FINAL PRE-CLEARING PRICES AS OF 01/24/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures JAN23 ---- ---- ---- ---- 1888.5 +6.8 1881.7 FEB23 ---- ---- ---- ---- 1888.9 +6.8 1882.1 MAR23 ---- ---- ---- ---- 1889.3 +6.8 1882.5 APR23 ---- ---- ---- ---- 1886.4 +6.8 1879.6 JUN23 ---- ---- ---- ---- 1879.0 +6.8 1872.2 AUG23 ---- ---- ---- ---- 1874.9 +6.8 1868.1 OCT23 ---- ---- ---- ---- 1870.8 +6.8 1864.0 DEC23 ---- ---- ---- ---- 1866.7 +6.8 1859.9 FEB24 ---- ---- ---- ---- 1864.6 +6.8 1857.8 APR24 ---- ---- ---- ---- 1859.6 +6.8 1852.8 JUN24 ---- ---- ---- ---- 1854.6 +6.8 1847.8 AUG24 ---- ---- ---- ---- 1850.5 +6.8 1843.7 OCT24 ---- ---- ---- ---- 1846.4 +6.8 1839.6 DEC24 ---- ---- ---- ---- 1842.6 +6.8 1835.8 JUN25 ---- ---- ---- ---- 1830.6 +6.8 1823.8 DEC25 ---- ---- ---- ---- 1818.6 +6.8 1811.8 JUN26 ---- ---- ---- ---- 1806.6 +6.8 1799.8 DEC26 ---- ---- ---- ---- 1798.6 +6.8 1791.8 JUN27 ---- ---- ---- ---- 1788.6 +6.8 1781.8 DEC27 ---- ---- ---- ---- 1778.6 +6.8 1771.8 JUN28 ---- ---- ---- ---- 1768.6 +6.8 1761.8 DEC28 ---- ---- ---- ---- 1758.6 +6.8 1751.8 AEP Aluminium European Premium Metal Bulletin (25mt-du JAN23 ---- ---- ---- ---- 209.56 +.41 209.15 486 FEB23 ---- ---- ---- ---- 240.00 UNCH 240.00 524 MAR23 ---- ---- ---- ---- 240.00 UNCH 240.00 837 APR23 ---- ---- ---- ---- 240.00 +.43 239.57 743 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 ---- ---- ---- ---- 344.14 +.17 343.97 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 ---- ---- ---- ---- 2665.00 +14.50 2 2650.50 2 2 FEB23 ---- ---- ---- 2653.25A 2665.25 +10.25 18 2655.00 15 229 MAR23 2658.75 2692.00B 2649.50 2692.00B 2676.75 +12.00 240 2664.75 69 513 APR23 2665.00 2691.50B 2654.75A 2698.00B 2682.00 +10.75 1483 2671.25 1005 662 MAY23 2670.00 2679.25B 2670.00 2697.75B 2689.00 +10.50 364 2678.50 403 377 JUN23 2677.50 2701.00 2677.50 2709.25B 2695.00 +10.75 736 2684.25 595 165 JLY23 ---- ---- ---- 2675.25A 2702.25 +11.00 2691.25 1 AUG23 ---- ---- ---- ---- 2714.50 +11.00 2703.50 SEP23 ---- ---- ---- ---- 2728.00 +11.00 2717.00 OCT23 ---- ---- ---- ---- 2739.75 +11.25 2728.50 NOV23 ---- ---- ---- ---- 2753.75 +11.25 2742.50 DEC23 ---- ---- ---- 2764.75B 2759.00 +11.25 4 2747.75 4 10 JAN24 ---- ---- ---- ---- 2768.25 +11.25 2757.00 FEB24 ---- ---- ---- ---- 2779.75 +11.50 2768.25 MAR24 ---- ---- ---- ---- 2789.75 +11.50 2778.25 APR24 ---- ---- ---- ---- 2797.00 +11.50 2785.50 MAY24 ---- ---- ---- ---- 2803.75 +11.75 2792.00 JUN24 ---- ---- ---- ---- 2810.50 +11.75 2798.75 JLY24 ---- ---- ---- ---- 2819.00 +11.75 2807.25 AUG24 ---- ---- ---- ---- 2829.00 +12.00 2817.00 SEP24 ---- ---- ---- ---- 2838.00 +12.00 2826.00 OCT24 ---- ---- ---- ---- 2845.75 +12.00 2833.75 NOV24 ---- ---- ---- ---- 2856.50 +12.25 2844.25 DEC24 ---- ---- ---- ---- 2839.50 +12.25 2827.25 9 JAN25 ---- ---- ---- ---- 2846.50 +12.25 2834.25 FEB25 ---- ---- ---- ---- 2853.50 +12.25 2841.25 MAR25 ---- ---- ---- ---- 2860.50 +12.25 2848.25 APR25 ---- ---- ---- ---- 2869.50 +12.25 2857.25 MAY25 ---- ---- ---- ---- 2878.50 +12.25 2866.25 JUN25 ---- ---- ---- ---- 2886.50 +12.25 2874.25 JLY25 ---- ---- ---- ---- 2895.50 +12.25 2883.25 AUG25 ---- ---- ---- ---- 2903.50 +12.25 2891.25 SEP25 ---- ---- ---- ---- 2911.50 +12.25 2899.25 OCT25 ---- ---- ---- ---- 2919.50 +12.25 2907.25 NOV25 ---- ---- ---- ---- 2926.50 +12.25 2914.25 DEC25 ---- ---- ---- ---- 2934.50 +12.25 2922.25 JAN26 ---- ---- ---- ---- 2942.50 +12.25 2930.25 FEB26 ---- ---- ---- ---- 2950.50 +12.25 2938.25 MAR26 ---- ---- ---- ---- 2958.50 +12.25 2946.25 APR26 ---- ---- ---- ---- 2967.50 +12.25 2955.25 MAY26 ---- ---- ---- ---- 2975.50 +12.25 2963.25 JUN26 ---- ---- ---- ---- 2983.50 +12.25 2971.25 JLY26 ---- ---- ---- ---- 2991.50 +12.25 2979.25 AUG26 ---- ---- ---- ---- 2998.50 +12.25 2986.25 SEP26 ---- ---- ---- ---- 3006.50 +12.25 2994.25 OCT26 ---- ---- ---- ---- 3013.50 +12.25 3001.25 NOV26 ---- ---- ---- ---- 3021.50 +12.25 3009.25 DEC26 ---- ---- ---- ---- 3029.50 +12.25 3017.25 JAN27 ---- ---- ---- ---- 3039.50 +12.25 3027.25 FEB27 ---- ---- ---- ---- 3049.50 +12.25 3037.25 MAR27 ---- ---- ---- ---- 3059.50 +12.25 3047.25 APR27 ---- ---- ---- ---- 3070.50 +12.25 3058.25 MAY27 ---- ---- ---- ---- 3080.50 +12.25 3068.25 JUN27 ---- ---- ---- ---- 3090.50 +12.25 3078.25 JLY27 ---- ---- ---- ---- 3098.50 +12.25 3086.25 AUG27 ---- ---- ---- ---- 3112.50 +12.25 3100.25 SEP27 ---- ---- ---- ---- 3115.50 +12.25 3103.25 OCT27 ---- ---- ---- ---- 3122.50 +12.25 3110.25 NOV27 ---- ---- ---- ---- 3130.50 +12.25 3118.25 DEC27 ---- ---- ---- ---- 3138.50 +12.25 3126.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2847 2093 1968 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) JAN23 ---- ---- ---- .26750B .26500 +.00331 .26169 3399 FEB23 ---- .29000B ---- .29000B .28950 +.00119 .28831 3402 MAR23 ---- ---- ---- ---- .28915 +.00125 .28790 2986 APR23 ---- ---- ---- ---- .28500 UNCH .28500 1 2563 MAY23 ---- ---- ---- ---- .27750 -.00750 .28500 1 2137 JUN23 ---- ---- ---- ---- .27750 -.00750 .28500 1 2387 JLY23 ---- ---- ---- ---- .27750 -.00125 .27875 1948 AUG23 ---- ---- ---- ---- .27583 -.00292 .27875 2285 SEP23 ---- ---- ---- ---- .27583 -.00292 .27875 1958 OCT23 .27600 .27600 .27600 .27600 .27543 -.00270 8 .27813 1276 NOV23 ---- ---- ---- ---- .27390 -.00360 .27750 50 1478 DEC23 ---- ---- ---- ---- .27483 -.00267 .27750 50 1451 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 8 103 29319 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu FEB23 ---- ---- ---- ---- 460.00 UNCH 460.00 5 978 MAR23 ---- ---- ---- ---- 465.00 UNCH 465.00 1 783 APR23 ---- ---- ---- ---- 470.00 +5.00 465.00 15 615 MAY23 ---- ---- ---- ---- 470.00 +5.00 465.00 15 619 JUN23 ---- ---- ---- ---- 470.00 +5.00 465.00 15 635 JLY23 ---- ---- ---- ---- 470.00 +5.00 465.00 15 515 AUG23 ---- ---- ---- ---- 470.00 +5.00 465.00 15 510 SEP23 ---- ---- ---- ---- 470.00 +5.00 465.00 15 510 OCT23 ---- ---- ---- ---- 470.00 +5.00 465.00 437 NOV23 ---- ---- ---- ---- 470.00 +5.00 465.00 429 DEC23 ---- ---- ---- ---- 470.00 +5.00 465.00 385 JAN24 ---- ---- ---- ---- 460.00 +5.00 455.00 50 FEB24 ---- ---- ---- ---- 455.00 +5.00 450.00 50 MAR24 ---- ---- ---- ---- 455.00 +5.00 450.00 50 APR24 ---- ---- ---- ---- 455.00 +5.00 450.00 50 MAY24 ---- ---- ---- ---- 455.00 +5.00 450.00 50 JUN24 ---- ---- ---- ---- 455.00 +5.00 450.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 96 6716 COB Cobalt Metal (Fastmarkets) Futures JAN23 ---- ---- ---- ---- 18.27 UNCH 18.27 531 FEB23 ---- ---- ---- ---- 18.23 UNCH 18.23 509 MAR23 ---- ---- ---- ---- 18.58 UNCH 18.58 724 APR23 ---- ---- ---- ---- 18.68 UNCH 18.68 714 MAY23 ---- ---- ---- ---- 18.78 UNCH 18.78 641 JUN23 ---- ---- ---- ---- 18.88 UNCH 18.88 739 JLY23 ---- ---- ---- ---- 18.98 UNCH 18.98 769 AUG23 ---- ---- ---- ---- 19.03 UNCH 19.03 761 SEP23 ---- ---- ---- ---- 19.33 UNCH 19.33 740 OCT23 ---- ---- ---- ---- 19.23 -.02 19.25 25 773 NOV23 ---- ---- ---- ---- 19.25 UNCH 19.25 25 756 DEC23 ---- ---- ---- ---- 19.28 +.03 19.25 25 717 JAN24 ---- ---- ---- ---- 19.30 -.15 19.45 10 657 FEB24 ---- ---- ---- ---- 19.30 -.15 19.45 10 673 MAR24 ---- ---- ---- ---- 19.30 -.15 19.45 10 610 APR24 ---- ---- ---- ---- 19.46 -.15 19.61 643 MAY24 ---- ---- ---- ---- 19.46 -.15 19.61 640 JUN24 ---- ---- ---- ---- 19.46 -.15 19.61 593 JLY24 ---- ---- ---- ---- 19.64 UNCH 19.64 410 AUG24 ---- ---- ---- ---- 19.64 UNCH 19.64 425 SEP24 ---- ---- ---- ---- 19.64 UNCH 19.64 415 OCT24 ---- ---- ---- ---- 19.66 -.84 20.50 20 433 NOV24 ---- ---- ---- ---- 19.79 -.71 20.50 20 433 DEC24 ---- ---- ---- ---- 19.79 -1.21 21.00 385 JAN25 ---- ---- ---- ---- 20.45 -1.05 21.50 20 360 FEB25 ---- ---- ---- ---- 20.45 -1.05 21.50 20 360 MAR25 ---- ---- ---- ---- 20.45 UNCH 20.45 287 APR25 ---- ---- ---- ---- 20.70 UNCH 20.70 142 MAY25 ---- ---- ---- ---- 20.70 UNCH 20.70 142 JUN25 ---- ---- ---- ---- 20.70 UNCH 20.70 55 JLY25 ---- ---- ---- ---- 21.00 UNCH 21.00 100 AUG25 ---- ---- ---- ---- 21.00 UNCH 21.00 100 SEP25 ---- ---- ---- ---- 21.00 UNCH 21.00 100 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 185 16412 EDP Aluminium European Premium Duty-Paid (Metal Bullet JAN23 ---- ---- ---- ---- 277.33 +1.83 275.50 1846 FEB23 ---- ---- ---- ---- 315.00 -15.00 330.00 1826 MAR23 ---- ---- ---- ---- 315.00 -15.00 330.00 1895 APR23 ---- ---- ---- ---- 330.00 UNCH 330.00 2 1773 MAY23 ---- ---- ---- ---- 330.00 UNCH 330.00 2 1758 JUN23 ---- ---- ---- ---- 330.00 UNCH 330.00 2 1758 JLY23 ---- ---- ---- ---- 327.50 -2.50 330.00 7 1488 AUG23 ---- ---- ---- ---- 327.50 -2.50 330.00 7 1498 SEP23 ---- ---- ---- ---- 327.50 -2.50 330.00 7 1478 OCT23 ---- ---- ---- ---- 327.50 -2.50 330.00 7 1333 NOV23 ---- ---- ---- ---- 327.50 -2.50 330.00 7 1173 DEC23 ---- ---- ---- ---- 327.50 -2.50 330.00 7 1170 JAN24 ---- ---- ---- ---- 330.00 UNCH 330.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 48 18999 EHR North European Hot-Rolled Coil Steel (Argus) Futur JAN23 721.00 722.00B 721.00 722.00B 722.00 -2.00 2 724.00 2 1309 FEB23 761.00 765.00 755.00 765.00 765.00 +4.00 53 761.00 97 1185 MAR23 770.00 780.00 765.00 780.00 780.00 +9.00 12 771.00 49 562 APR23 770.00 775.00B 770.00 775.00B 775.00 -7.00 5 782.00 287 MAY23 775.00 775.00 775.00 780.00B 780.00 -7.00 5 787.00 890 JUN23 780.00 780.00 780.00 780.00 780.00 -12.00 5 792.00 421 JLY23 785.00 785.00 785.00 785.00 785.00 -6.00 3 791.00 650 AUG23 ---- ---- 790.00A 790.00A 785.00 -6.00 791.00 356 SEP23 ---- ---- 790.00A 790.00A 790.00 -6.00 796.00 658 OCT23 ---- ---- ---- ---- 790.00 -6.00 796.00 169 NOV23 785.00 785.00 785.00 785.00 785.00 -11.00 5 796.00 279 DEC23 785.00 785.00 785.00 785.00 785.00 -11.00 5 796.00 184 JAN24 ---- ---- ---- 780.00B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 95 148 6950 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 1931.8 1936.8 1931.8 1937.6B 1933.9 +6.8 201 1927.1 218 326 FEB23 1932.0 1943.8 1918.2 1938.6A 1935.4 +6.8 199305 1928.6 190094 181149 MAR23 1940.5 1951.2B 1926.3 1946.4B 1943.1 +6.9 1076 1936.2 966 1144 APR23 1948.9 1960.5 1935.0 1955.5A 1952.2 +6.8 83248 1945.4 57333 261518 JUN23 1965.7 1977.3 1952.2 1972.6 1969.3 +6.9 4008 1962.4 3888 32706 AUG23 1985.0 1993.0 1970.4A 1989.1A 1986.3 +7.1 2989 1979.2 2124 10299 OCT23 1999.8 1999.8 1999.8 1986.0A 2003.1 +7.3 712 1995.8 119 3414 DEC23 2016.5 2026.3B 2004.7 2023.3B 2020.3 +8.7 3984 2011.6 1858 10821 FEB24 2039.8 2039.8 2032.4 2040.0B 2036.3 +8.7 406 2027.6 117 663 APR24 2051.5 2054.8 2047.7 2034.3A 2050.8 +8.7 45 2042.1 5 3 JUN24 ---- ---- ---- 2068.7B 2065.0 +8.7 2056.3 294 AUG24 ---- ---- ---- ---- 2076.4 +8.7 2067.7 OCT24 ---- ---- ---- ---- 2090.5 +8.7 2081.8 DEC24 2102.4 2102.4 2090.6 2104.4B 2105.8 +8.7 3 2097.1 2 145 JUN25 ---- ---- ---- ---- 2127.0 +8.7 2118.3 1 DEC25 ---- ---- ---- ---- 2148.5 +8.7 2139.8 7 JUN26 ---- ---- ---- ---- 2158.5 +8.7 2149.8 DEC26 ---- ---- ---- ---- 2178.2 +8.7 2169.5 2 JUN27 ---- ---- ---- ---- 2188.2 +8.7 2179.5 DEC27 ---- ---- ---- ---- 2206.0 +8.7 2197.3 JUN28 ---- ---- ---- ---- 2216.0 +8.7 2207.3 DEC28 ---- ---- ---- ---- 2233.8 +8.7 2225.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 295977 256724 502492 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1922.3 +5.4 1916.9 GCK Kilo Gold Futures FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 MAR23 ---- ---- ---- ---- 1402.7 UNCH 1402.7 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 GCT GOLD TAS FUTURES FEB23 .0 .1B -.1 -.1 .0 UNCH 400 .0 APR23 .0 .1B -.1 .0 .0 UNCH 892 .0 JUN23 ---- ---- ---- ---- .0 UNCH 7 .0 AUG23 .0 .0 .0 .0 .0 UNCH 1 .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1300 GSP JAN 23 LONDON SPOT GOLD 26 ---- ---- ---- ---- 1934.45 +7.45 1927.00 27 ---- ---- ---- ---- 1934.50 +7.50 1927.00 30 ---- ---- ---- ---- 1934.50 +7.50 1927.00 31 ---- ---- ---- ---- 1934.50 +7.50 1927.00 GSP FEB 23 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1934.45 +7.50 1926.95 02 ---- ---- ---- ---- 1934.45 +7.50 1926.95 03 ---- ---- ---- ---- 1934.45 +7.50 1926.95 06 ---- ---- ---- ---- 1934.45 +7.50 1926.95 07 ---- ---- ---- ---- 1934.45 +7.50 1926.95 08 ---- ---- ---- ---- 1934.45 +7.50 1926.95 09 ---- ---- ---- ---- 1934.45 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures JAN23 ---- ---- ---- ---- 204.00 +4.00 200.00 15 FEB23 ---- ---- ---- ---- 225.00 UNCH 225.00 MAR23 ---- ---- ---- ---- 225.00 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 4.2515 4.2515 4.2290 4.2305A 4.2455 -.0085 222 4.2540 495 377 FEB23 4.2570 4.2795 4.2185 4.2620B 4.2475 -.0080 408 4.2555 690 1977 MAR23 4.2590 4.2825 4.2155 4.2630 4.2485 -.0080 51014 4.2565 57184 129998 APR23 4.2800 4.2800 4.2390 4.2665B 4.2530 -.0075 66 4.2605 360 1048 MAY23 4.2680 4.2905 4.2245 4.2715A 4.2575 -.0080 8154 4.2655 11021 38308 JUN23 4.2645 4.2705 4.2645 4.2740B 4.2610 -.0085 27 4.2695 75 835 JLY23 4.2875 4.2905B 4.2350 4.2730A 4.2625 -.0080 2726 4.2705 5096 17094 AUG23 4.2625 4.2625 4.2585A 4.2500A 4.2640 -.0080 15 4.2720 576 SEP23 4.2895 4.2940B 4.2310A 4.2630A 4.2640 -.0085 1438 4.2725 1588 9208 OCT23 4.2670 4.2670 4.2615A 4.2540A 4.2665 -.0090 11 4.2755 411 NOV23 4.2690 4.2690 4.2650A 4.2565A 4.2685 -.0090 10 4.2775 254 DEC23 4.2620 4.2710 4.2340 4.2735B 4.2610 -.0085 559 4.2695 970 8155 JAN24 ---- ---- 4.2655A 4.2470A 4.2665 -.0085 4.2750 2 105 FEB24 ---- ---- 4.2715A 4.2495A 4.2675 -.0080 4.2755 72 MAR24 4.2330 4.2750 4.2330 4.2675A 4.2545 -.0080 50 4.2625 468 1875 APR24 4.2465 4.2465 4.2465 4.2735B 4.2530 -.0080 1 4.2610 33 MAY24 ---- ---- ---- 4.2400A 4.2475 -.0080 7 4.2555 42 43 JUN24 ---- ---- 4.2525A 4.2505A 4.2495 -.0075 4.2570 12 JLY24 ---- ---- 4.2385A 4.2385A 4.2420 -.0075 3 4.2495 40 55 AUG24 ---- ---- 4.2485A 4.2475A 4.2425 -.0070 4.2495 9 SEP24 4.2300 4.2300 4.2300 4.2300 4.2365 -.0080 7 4.2445 54 26 OCT24 ---- ---- ---- ---- 4.2375 -.0090 2 4.2465 19 NOV24 ---- ---- ---- ---- 4.2360 -.0090 4.2450 DEC24 ---- ---- ---- 4.2090A 4.2290 -.0110 7 4.2400 52 110 MAR25 ---- ---- ---- ---- 4.2240 -.0110 4.2350 8 MAY25 ---- ---- ---- ---- 4.2365 -.0110 4.2475 JLY25 ---- ---- ---- ---- 4.2365 -.0110 4.2475 SEP25 ---- ---- ---- ---- 4.2365 -.0110 4.2475 DEC25 ---- ---- ---- ---- 4.2365 -.0110 4.2475 MAR26 ---- ---- ---- ---- 4.2530 -.0110 4.2640 MAY26 ---- ---- ---- ---- 4.2660 -.0110 4.2770 JLY26 ---- ---- ---- ---- 4.2665 -.0110 4.2775 SEP26 ---- ---- ---- ---- 4.2790 -.0110 4.2900 DEC26 ---- ---- ---- ---- 4.2915 -.0110 4.3025 1 MAR27 ---- ---- ---- ---- 4.2890 -.0110 4.3000 MAY27 ---- ---- ---- ---- 4.2865 -.0110 4.2975 JLY27 ---- ---- ---- ---- 4.2840 -.0110 4.2950 SEP27 ---- ---- ---- ---- 4.2815 -.0110 4.2925 DEC27 ---- ---- ---- ---- 4.2940 -.0110 4.3050 MAR28 ---- ---- ---- ---- 4.2915 -.0110 4.3025 TOTAL EST.VOL VOLUME OPEN INT TOTAL 64727 78137 210609 HG0 Copper Spot TAS JAN23 .0000 .0000 .0000 .0000 .0000 UNCH 271 .0000 FEB23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 271 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.2540 -.0105 4.2645 HGS Copper Financial Futures JAN23 ---- ---- ---- ---- 4.1258 -.0025 4.1283 1083 FEB23 ---- ---- ---- ---- 4.2476 -.0080 4.2556 361 1740 MAR23 ---- ---- ---- ---- 4.2489 -.0079 4.2568 1524 APR23 ---- ---- ---- ---- 4.2535 -.0075 4.2610 1299 MAY23 ---- ---- ---- ---- 4.2578 -.0081 4.2659 1367 JUN23 ---- ---- ---- ---- 4.2611 -.0085 4.2696 1116 JLY23 ---- ---- ---- ---- 4.2627 -.0080 4.2707 957 AUG23 ---- ---- ---- ---- 4.2640 -.0080 4.2720 827 SEP23 ---- ---- ---- ---- 4.2643 -.0085 4.2728 1058 OCT23 ---- ---- ---- ---- 4.2667 -.0090 4.2757 1058 NOV23 ---- ---- ---- ---- 4.2678 -.0089 4.2767 1028 DEC23 ---- ---- ---- ---- 4.2616 -.0085 4.2701 1042 JAN24 ---- ---- ---- ---- 4.2666 -.0084 4.2750 1099 FEB24 ---- ---- ---- ---- 4.2662 -.0080 4.2742 166 MAR24 ---- ---- ---- ---- 4.2544 -.0080 4.2624 166 APR24 ---- ---- ---- ---- 4.2525 -.0080 4.2605 166 MAY24 ---- ---- ---- ---- 4.2477 -.0079 4.2556 166 JUN24 ---- ---- ---- ---- 4.2487 -.0075 4.2562 166 JLY24 ---- ---- ---- ---- 4.2420 -.0075 4.2495 166 AUG24 ---- ---- ---- ---- 4.2420 -.0070 4.2490 SEP24 ---- ---- ---- ---- 4.2366 -.0081 4.2447 OCT24 ---- ---- ---- ---- 4.2374 -.0090 4.2464 NOV24 ---- ---- ---- ---- 4.2353 -.0092 4.2445 DEC24 ---- ---- ---- ---- 4.2290 -.0110 4.2400 MAR25 ---- ---- ---- ---- 4.2240 -.0110 4.2350 MAY25 ---- ---- ---- ---- 4.2365 -.0110 4.2475 JLY25 ---- ---- ---- ---- 4.2365 -.0110 4.2475 SEP25 ---- ---- ---- ---- 4.2365 -.0110 4.2475 DEC25 ---- ---- ---- ---- 4.2365 -.0110 4.2475 MAR26 ---- ---- ---- ---- 4.2530 -.0110 4.2640 MAY26 ---- ---- ---- ---- 4.2660 -.0110 4.2770 JLY26 ---- ---- ---- ---- 4.2665 -.0110 4.2775 SEP26 ---- ---- ---- ---- 4.2790 -.0110 4.2900 DEC26 ---- ---- ---- ---- 4.2915 -.0110 4.3025 MAR27 ---- ---- ---- ---- 4.2890 -.0110 4.3000 MAY27 ---- ---- ---- ---- 4.2865 -.0110 4.2975 JLY27 ---- ---- ---- ---- 4.2840 -.0110 4.2950 SEP27 ---- ---- ---- ---- 4.2815 -.0110 4.2925 DEC27 ---- ---- ---- ---- 4.2940 -.0110 4.3050 TOTAL EST.VOL VOLUME OPEN INT TOTAL 361 16194 HGT COPPER TAS FUTURES MAR23 .0000 .0005 -.0005 -.0005 .0000 UNCH 2304 .0000 MAY23 .0000 .0005 -.0005 .0000A .0000 UNCH 1313 .0000 JLY23 .0000 .0000 .0000 .0000 .0000 UNCH 11 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3628 HRC NYMEX STEEL FUTURES JAN23 ---- ---- ---- ---- 705.00 -9.00 714.00 14 3214 FEB23 770.00 778.00 765.00 777.00 771.00 +6.00 13 765.00 197 4137 MAR23 788.00 788.00 777.00 785.00 785.00 +6.00 97 779.00 105 3325 APR23 783.00 798.00 783.00 793.00B 795.00 +8.00 129 787.00 77 2073 MAY23 780.00 795.00 780.00 794.00 795.00 +12.00 85 783.00 30 2326 JUN23 785.00 798.00 785.00 798.00 795.00 +5.00 22 790.00 82 2016 JLY23 798.00 798.00 798.00 798.00 795.00 +4.00 13 791.00 24 1602 AUG23 793.00 795.00B 793.00 795.00B 793.00 UNCH 7 793.00 1638 SEP23 794.00 795.00 794.00 795.00 794.00 -6.00 12 800.00 76 1665 OCT23 790.00 800.00 790.00 800.00 791.00 -9.00 28 800.00 78 1055 NOV23 798.00 798.00 797.00A 798.00 791.00 -9.00 2 800.00 82 968 DEC23 ---- ---- 797.00A 797.00A 791.00 -9.00 800.00 77 838 JAN24 ---- ---- ---- ---- 800.00 -9.00 809.00 1 70 FEB24 ---- ---- ---- ---- 805.00 -9.00 814.00 150 MAR24 ---- ---- 815.00A 815.00A 807.00 -9.00 816.00 50 APR24 ---- ---- ---- ---- 811.00 -9.00 820.00 50 MAY24 ---- ---- ---- ---- 811.00 -9.00 820.00 125 JUN24 ---- ---- ---- ---- 825.00 -9.00 834.00 50 JLY24 ---- ---- ---- ---- 825.00 -9.00 834.00 AUG24 ---- ---- ---- ---- 825.00 -9.00 834.00 75 SEP24 ---- ---- ---- ---- 825.00 -9.00 834.00 OCT24 ---- ---- ---- ---- 825.00 -9.00 834.00 NOV24 ---- ---- ---- ---- 825.00 -9.00 834.00 25 DEC24 ---- ---- ---- ---- 825.00 -9.00 834.00 JAN25 ---- ---- ---- ---- 825.00 -9.00 834.00 FEB25 ---- ---- ---- ---- 825.00 -9.00 834.00 MAR25 ---- ---- ---- ---- 825.00 -9.00 834.00 APR25 ---- ---- ---- ---- 825.00 -9.00 834.00 MAY25 ---- ---- ---- ---- 825.00 -9.00 834.00 JUN25 ---- ---- ---- ---- 825.00 -9.00 834.00 JLY25 ---- ---- ---- ---- 825.00 -9.00 834.00 AUG25 ---- ---- ---- ---- 825.00 -9.00 834.00 SEP25 ---- ---- ---- ---- 825.00 -9.00 834.00 OCT25 ---- ---- ---- ---- 825.00 -9.00 834.00 NOV25 ---- ---- ---- ---- 825.00 -9.00 834.00 DEC25 ---- ---- ---- ---- 825.00 -9.00 834.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 408 843 25452 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 UNCH 79.00 MAR23 ---- ---- ---- ---- 77.00 UNCH 77.00 19 APR23 ---- ---- ---- ---- 75.50 UNCH 75.50 10 MAY23 ---- ---- ---- ---- 73.00 UNCH 73.00 10 JUN23 ---- ---- ---- ---- 70.75 UNCH 70.75 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 1931.7 1943.8 1918.2 1938.6B 1935.4 +6.8 56556 1928.6 58064 19368 APR23 1948.6 1960.4B 1935.1 1955.4B 1952.2 +6.8 6450 1945.4 5803 9030 JUN23 1965.3 1977.3B 1952.2 1972.5B 1969.3 +6.9 790 1962.4 483 1678 AUG23 1985.1 1993.0 1969.8 1987.5A 1986.3 +7.1 146 1979.2 89 292 OCT23 2001.6 2009.7 1995.0 2005.9A 2003.1 +7.3 33 1995.8 41 52 DEC23 2019.0 2023.5 2003.8 2023.3A 2020.3 +8.7 29 2011.6 30 145 FEB24 2027.6 2039.9 2027.6 2040.0B 2036.3 +8.7 10 2027.6 8 20 APR24 ---- ---- ---- ---- 2050.8 +8.7 2042.1 2 JUN24 ---- ---- ---- ---- 2065.0 +8.7 2056.3 5 AUG24 ---- ---- ---- ---- 2076.4 +8.7 2067.7 OCT24 ---- ---- ---- ---- 2090.5 +8.7 2081.8 DEC24 ---- ---- ---- ---- 2105.8 +8.7 2097.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 64014 64518 30592 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 ---- ---- ---- 4.2350A 4.2475 -.0080 4.2555 30 14 MAR23 4.2590 4.2835 4.2165 4.2630A 4.2485 -.0080 4002 4.2565 5020 2006 APR23 4.2905 4.2905 4.2300 4.2550A 4.2530 -.0075 8 4.2605 6 MAY23 4.2660 4.2890 4.2260A 4.2715B 4.2575 -.0080 62 4.2655 54 232 JUN23 ---- ---- ---- ---- 4.2610 -.0085 4.2695 1 JLY23 4.2895 4.2895 4.2800 4.2330A 4.2625 -.0080 2 4.2705 6 21 AUG23 ---- ---- ---- ---- 4.2640 -.0080 4.2720 SEP23 ---- ---- ---- ---- 4.2640 -.0085 4.2725 OCT23 ---- ---- ---- ---- 4.2665 -.0090 4.2755 NOV23 ---- ---- ---- ---- 4.2685 -.0090 4.2775 DEC23 ---- ---- ---- ---- 4.2610 -.0085 4.2695 2 JAN24 ---- ---- ---- ---- 4.2665 -.0085 4.2750 FEB24 ---- ---- ---- ---- 4.2675 -.0080 4.2755 MAR24 ---- ---- ---- ---- 4.2545 -.0080 4.2625 APR24 ---- ---- ---- ---- 4.2530 -.0080 4.2610 MAY24 ---- ---- ---- ---- 4.2475 -.0080 4.2555 JUN24 ---- ---- ---- ---- 4.2495 -.0075 4.2570 JLY24 ---- ---- ---- ---- 4.2420 -.0075 4.2495 AUG24 ---- ---- ---- ---- 4.2425 -.0070 4.2495 SEP24 ---- ---- ---- ---- 4.2365 -.0080 4.2445 OCT24 ---- ---- ---- ---- 4.2375 -.0090 4.2465 NOV24 ---- ---- ---- ---- 4.2360 -.0090 4.2450 DEC24 ---- ---- ---- ---- 4.2290 -.0110 4.2400 MAR25 ---- ---- ---- ---- 4.2240 -.0110 4.2350 MAY25 ---- ---- ---- ---- 4.2365 -.0110 4.2475 JLY25 ---- ---- ---- ---- 4.2365 -.0110 4.2475 SEP25 ---- ---- ---- ---- 4.2365 -.0110 4.2475 DEC25 ---- ---- ---- ---- 4.2365 -.0110 4.2475 MAR26 ---- ---- ---- ---- 4.2530 -.0110 4.2640 MAY26 ---- ---- ---- ---- 4.2660 -.0110 4.2770 JLY26 ---- ---- ---- ---- 4.2665 -.0110 4.2775 SEP26 ---- ---- ---- ---- 4.2790 -.0110 4.2900 DEC26 ---- ---- ---- ---- 4.2915 -.0110 4.3025 MAR27 ---- ---- ---- ---- 4.2890 -.0110 4.3000 MAY27 ---- ---- ---- ---- 4.2865 -.0110 4.2975 JLY27 ---- ---- ---- ---- 4.2840 -.0110 4.2950 SEP27 ---- ---- ---- ---- 4.2815 -.0110 4.2925 DEC27 ---- ---- ---- ---- 4.2940 -.0110 4.3050 MAR28 ---- ---- ---- ---- 4.2915 -.0110 4.3025 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4074 5110 2282 MJP Aluminum Japan Premium (Platts) Futures JAN23 ---- ---- ---- ---- 75.01 -.01 75.02 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 4.2520 4.2520 4.2520 4.2200A 4.2480 -.0080 1 4.2560 6 MAR23 4.2600 4.2820B 4.2160 4.2620 4.2480 -.0080 179 4.2560 227 347 APR23 4.2460 4.2460 4.2460 4.2460 4.2540 -.0060 1 4.2600 1 MAY23 4.2520 4.2900B 4.2220 4.2680B 4.2580 -.0080 7 4.2660 3 59 JUN23 ---- ---- ---- ---- 4.2620 -.0080 4.2700 JLY23 ---- ---- ---- ---- 4.2620 -.0080 4.2700 AUG23 ---- ---- ---- ---- 4.2640 -.0080 4.2720 SEP23 ---- ---- ---- ---- 4.2640 -.0080 4.2720 OCT23 ---- ---- ---- ---- 4.2660 -.0100 4.2760 NOV23 ---- ---- ---- ---- 4.2680 -.0100 4.2780 DEC23 ---- ---- ---- ---- 4.2620 -.0080 4.2700 JAN24 ---- ---- ---- ---- 4.2660 -.0100 4.2760 FEB24 ---- ---- ---- ---- 4.2680 -.0080 4.2760 MAR24 ---- ---- ---- ---- 4.2540 -.0080 4.2620 APR24 ---- ---- ---- ---- 4.2540 -.0080 4.2620 MAY24 ---- ---- ---- ---- 4.2480 -.0080 4.2560 JUN24 ---- ---- ---- ---- 4.2500 -.0080 4.2580 JLY24 ---- ---- ---- ---- 4.2420 -.0080 4.2500 AUG24 ---- ---- ---- ---- 4.2420 -.0080 4.2500 SEP24 ---- ---- ---- ---- 4.2360 -.0080 4.2440 OCT24 ---- ---- ---- ---- 4.2380 -.0080 4.2460 NOV24 ---- ---- ---- ---- 4.2360 -.0100 4.2460 DEC24 ---- ---- ---- ---- 4.2300 -.0100 4.2400 MAR25 ---- ---- ---- ---- 4.2240 -.0120 4.2360 MAY25 ---- ---- ---- ---- 4.2360 -.0120 4.2480 JLY25 ---- ---- ---- ---- 4.2360 -.0120 4.2480 SEP25 ---- ---- ---- ---- 4.2360 -.0120 4.2480 DEC25 ---- ---- ---- ---- 4.2360 -.0120 4.2480 MAR26 ---- ---- ---- ---- 4.2540 -.0100 4.2640 MAY26 ---- ---- ---- ---- 4.2660 -.0120 4.2780 JLY26 ---- ---- ---- ---- 4.2660 -.0120 4.2780 SEP26 ---- ---- ---- ---- 4.2800 -.0100 4.2900 DEC26 ---- ---- ---- ---- 4.2920 -.0100 4.3020 MAR27 ---- ---- ---- ---- 4.2900 -.0100 4.3000 MAY27 ---- ---- ---- ---- 4.2860 -.0120 4.2980 JLY27 ---- ---- ---- ---- 4.2840 -.0120 4.2960 SEP27 ---- ---- ---- ---- 4.2820 -.0100 4.2920 DEC27 ---- ---- ---- ---- 4.2940 -.0120 4.3060 TOTAL EST.VOL VOLUME OPEN INT TOTAL 188 230 413 QI E-Mini Silver Futures MAR23 23.5625 23.8500 23.3125A 23.7750B 23.7490 +.1950 373 23.5540 764 348 MAY23 23.7250 24.0375B 23.5125A 23.9875B 23.9430 +.1970 44 23.7460 70 60 JLY23 ---- ---- ---- 24.2250B 24.1480 +.2050 23.9430 1 22 SEP23 ---- ---- ---- 24.4125B 24.3470 +.2060 4 24.1410 7 DEC23 ---- ---- ---- 24.2000A 24.6260 +.2020 4 24.4240 4 JAN24 ---- ---- ---- ---- 24.6570 +.1980 24.4590 MAR24 ---- ---- ---- ---- 24.8990 +.1940 24.7050 MAY24 ---- ---- ---- ---- 25.0930 +.1900 24.9030 2 JLY24 ---- ---- ---- ---- 25.1340 +.1900 24.9440 SEP24 ---- ---- ---- ---- 25.2790 +.1900 25.0890 DEC24 ---- ---- ---- ---- 25.5660 +.1900 25.3760 TOTAL EST.VOL VOLUME OPEN INT TOTAL 425 835 443 QO E-Mini Gold Futures FEB23 1932.25 1943.50 1918.50A 1938.50 1935.40 +6.80 1937 1928.60 1709 907 APR23 1950.00 1960.00 1935.50A 1955.25A 1952.20 +6.80 340 1945.40 195 390 JUN23 1966.00 1972.50 1965.00 1972.25A 1969.30 +6.90 4 1962.40 6 35 AUG23 ---- ---- ---- 1993.75B 1986.30 +7.10 1979.20 19 OCT23 ---- ---- ---- 2010.25B 2003.10 +7.30 1995.80 6 DEC23 ---- ---- ---- 2026.00B 2020.30 +8.70 7 2011.60 1 39 FEB24 ---- 2036.00B ---- 2041.50B 2036.30 +8.70 2 2027.60 6 APR24 ---- ---- ---- ---- 2050.80 +8.70 2042.10 JUN24 ---- ---- ---- ---- 2065.00 +8.70 2056.30 AUG24 ---- ---- ---- ---- 2076.40 +8.70 2067.70 OCT24 ---- ---- ---- ---- 2090.50 +8.70 2081.80 DEC24 ---- ---- ---- ---- 2105.80 +8.70 2097.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2290 1911 1402 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 ---- 1929.00B ---- 1929.00B 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 23.435 23.705 23.250 23.685B 23.649 +.197 7 23.452 8 10 FEB23 23.505 23.740 23.275 23.700B 23.665 +.184 578 23.481 433 217 MAR23 23.565 23.855 23.310 23.785A 23.749 +.195 51290 23.554 91281 111024 MAY23 23.765 24.040B 23.520 23.965A 23.943 +.197 3071 23.746 3205 16105 JLY23 24.075 24.235B 23.710A 24.185B 24.148 +.205 617 23.943 626 4506 SEP23 24.325 24.400 24.020 24.405B 24.347 +.206 192 24.141 218 1775 DEC23 24.430 24.650 24.400 24.610A 24.626 +.202 270 24.424 246 983 JAN24 ---- ---- ---- 24.650B 24.657 +.198 24.459 MAR24 ---- ---- ---- 24.490A 24.899 +.194 24.705 26 MAY24 ---- ---- ---- 25.065B 25.093 +.190 24.903 2 JLY24 ---- ---- ---- ---- 25.134 +.190 24.944 4 SEP24 ---- ---- ---- ---- 25.279 +.190 25.089 DEC24 ---- ---- ---- 25.400B 25.566 +.190 25.376 9 JLY25 ---- ---- ---- ---- 25.729 +.190 25.539 3 3 DEC25 ---- ---- ---- ---- 25.841 +.190 25.651 JLY26 ---- ---- ---- ---- 26.632 +.190 26.442 5 DEC26 ---- ---- ---- ---- 26.734 +.190 26.544 JLY27 ---- ---- ---- ---- 26.842 +.190 26.652 DEC27 ---- ---- ---- ---- 26.944 +.190 26.754 TOTAL EST.VOL VOLUME OPEN INT TOTAL 56025 96020 134669 SIL Micro Silver Futures JAN23 23.510 23.510 23.510 23.735B 23.649 +.197 1 23.452 29 FEB23 23.635 23.740 23.380 23.720B 23.665 +.184 50 23.481 69 161 MAR23 23.600 23.855 23.310 23.780 23.749 +.195 9748 23.554 17000 6811 MAY23 23.820 24.030B 23.515 23.955A 23.943 +.197 97 23.746 243 341 JLY23 24.000 24.220 23.750 24.095A 24.148 +.205 14 23.943 16 112 SEP23 ---- ---- ---- 23.950A 24.347 +.206 24.141 2 25 DEC23 ---- ---- ---- 24.240A 24.626 +.202 24.424 4 8 JAN24 ---- ---- ---- ---- 24.657 +.198 24.459 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9910 17334 7487 SIT SILVER TAS FUTURES MAR23 .000 .007B -.001 .002 .000 UNCH 440 .000 MAY23 .000 .000 .000 .000 .000 UNCH 2 .000 JLY23 ---- ---- ---- ---- .000 UNCH 1 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 443 SSP JAN 23 LONDON SPOT SILVER 26 ---- ---- ---- ---- 23.645 +.200 23.445 27 ---- ---- ---- ---- 23.645 +.200 23.445 30 ---- ---- ---- ---- 23.645 +.200 23.445 31 ---- ---- ---- ---- 23.645 +.200 23.445 SSP FEB 23 LONDON SPOT SILVER 01 ---- ---- ---- ---- 23.645 +.200 23.445 02 ---- ---- ---- ---- 23.645 +.200 23.445 03 ---- ---- ---- ---- 23.645 +.200 23.445 06 ---- ---- ---- ---- 23.645 +.200 23.445 07 ---- ---- ---- ---- 23.645 +.200 23.445 08 ---- ---- ---- ---- 23.645 +.200 23.445 09 ---- ---- ---- ---- 23.645 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures JAN23 ---- 122.82B ---- 122.82B 121.97 +.03 121.94 678 FEB23 ---- ---- 123.95A 123.95A 124.85 -1.55 126.40 100 MAR23 ---- ---- ---- ---- 124.77 -.51 125.28 APR23 ---- ---- ---- ---- 124.85 +.40 124.45 MAY23 ---- ---- ---- ---- 124.09 +.42 123.67 JUN23 ---- ---- ---- ---- 123.38 +.43 122.95 JLY23 ---- ---- ---- ---- 123.00 +.45 122.55 AUG23 ---- ---- ---- ---- 122.00 +.45 121.55 SEP23 ---- ---- ---- ---- 121.00 +.45 120.55 OCT23 ---- ---- ---- ---- 120.97 +.78 120.19 NOV23 ---- ---- ---- ---- 119.99 +.45 119.54 DEC23 ---- ---- ---- ---- 119.39 +.45 118.94 JAN24 ---- ---- ---- ---- 118.85 +.45 118.40 FEB24 ---- ---- ---- ---- 118.30 +.45 117.85 MAR24 ---- ---- ---- ---- 117.75 +.45 117.30 APR24 ---- ---- ---- ---- 117.32 +.45 116.87 MAY24 ---- ---- ---- ---- 116.87 +.45 116.42 JUN24 ---- ---- ---- ---- 116.47 +.45 116.02 JLY24 ---- ---- ---- ---- 116.05 +.43 115.62 AUG24 ---- ---- ---- ---- 115.65 +.43 115.22 SEP24 ---- ---- ---- ---- 115.25 +.42 114.83 OCT24 ---- ---- ---- ---- 114.88 +.43 114.45 NOV24 ---- ---- ---- ---- 114.48 +.43 114.05 DEC24 ---- ---- ---- ---- 114.07 +.42 113.65 JAN25 ---- ---- ---- ---- 112.87 +.42 112.45 FEB25 ---- ---- ---- ---- 112.87 +.42 112.45 MAR25 ---- ---- ---- ---- 112.87 +.42 112.45 APR25 ---- ---- ---- ---- 112.87 +.42 112.45 MAY25 ---- ---- ---- ---- 112.87 +.42 112.45 JUN25 ---- ---- ---- ---- 112.87 +.42 112.45 JLY25 ---- ---- ---- ---- 112.87 +.42 112.45 AUG25 ---- ---- ---- ---- 112.87 +.42 112.45 SEP25 ---- ---- ---- ---- 112.87 +.42 112.45 OCT25 ---- ---- ---- ---- 112.87 +.42 112.45 NOV25 ---- ---- ---- ---- 112.87 +.42 112.45 DEC25 ---- ---- ---- ---- 112.87 +.42 112.45 JAN26 ---- ---- ---- ---- 113.70 UNCH 113.70 FEB26 ---- ---- ---- ---- 113.70 UNCH 113.70 MAR26 ---- ---- ---- ---- 113.70 UNCH 113.70 APR26 ---- ---- ---- ---- 113.70 UNCH 113.70 MAY26 ---- ---- ---- ---- 113.70 UNCH 113.70 JUN26 ---- ---- ---- ---- 113.70 UNCH 113.70 JLY26 ---- ---- ---- ---- 113.70 UNCH 113.70 AUG26 ---- ---- ---- ---- 113.70 UNCH 113.70 SEP26 ---- ---- ---- ---- 113.70 UNCH 113.70 OCT26 ---- ---- ---- ---- 113.70 UNCH 113.70 NOV26 ---- ---- ---- ---- 113.70 UNCH 113.70 DEC26 ---- ---- ---- ---- 113.70 UNCH 113.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 778 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 49.00 +.10 48.90 600 MAR23 ---- ---- ---- ---- 49.10 +.10 49.00 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1935.4 +6.8 1928.6 APR23 ---- ---- ---- ---- 1952.2 +6.8 1945.4 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.2485 -.0080 4.2565 MAY23 ---- ---- ---- ---- 4.2575 -.0080 4.2655 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 23.749 +.195 23.554 MAY23 ---- ---- ---- ---- 23.943 +.197 23.746 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 ---- ---- ---- ---- 1032.25 +11.00 1021.25 1675 ---- ---- ---- ---- 1007.25 +11.00 996.25 1700 ---- ---- ---- ---- 982.25 +11.00 971.25 1725 ---- ---- ---- ---- 957.25 +11.00 946.25 1750 ---- ---- ---- ---- 932.25 +11.00 921.25 1775 ---- ---- ---- ---- 907.25 +11.00 896.25 1800 ---- ---- ---- ---- 882.25 +11.00 871.25 1825 ---- ---- ---- ---- 857.25 +11.00 846.25 1850 ---- ---- ---- ---- 832.25 +11.00 821.25 1875 ---- ---- ---- ---- 807.25 +11.00 796.25 1900 ---- ---- ---- ---- 782.25 +11.00 771.25 1925 ---- ---- ---- ---- 757.25 +11.00 746.25 1950 ---- ---- ---- ---- 732.25 +10.75 721.50 1975 ---- ---- ---- ---- 707.25 +10.75 696.50 2000 ---- ---- ---- ---- 682.25 +10.75 671.50 2025 ---- ---- ---- ---- 657.25 +10.75 646.50 2050 ---- ---- ---- ---- 632.25 +10.75 621.50 2075 ---- ---- ---- ---- 607.25 +10.75 596.50 2100 ---- ---- ---- ---- 582.25 +10.75 571.50 2125 ---- ---- ---- ---- 557.25 +10.75 546.50 2150 ---- ---- ---- ---- 532.25 +10.75 521.50 2175 ---- ---- ---- ---- 507.25 +10.75 496.50 2200 ---- ---- ---- ---- 482.25 +10.75 471.50 2225 ---- ---- ---- ---- 457.25 +10.75 446.50 2250 ---- ---- ---- ---- 432.25 +10.75 421.50 2275 ---- ---- ---- ---- 407.25 +10.75 396.50 2300 ---- ---- ---- ---- 382.25 +10.75 371.50 2325 ---- ---- ---- ---- 357.25 +10.75 346.50 2350 ---- ---- ---- ---- 332.25 +10.75 321.50 2375 ---- 313.00B 281.75A 313.00B 307.25 +10.75 296.50 2 2400 ---- 289.75B 256.75A 289.75B 282.25 +10.75 271.50 5 2425 ---- 264.75B 232.00A 264.75B 257.25 +10.75 246.50 2450 ---- 239.75B 207.25A 239.75B 232.25 +10.50 221.75 2475 ---- 215.00B 182.50A 215.00B 207.25 +10.00 197.25 2500 ---- 190.00B 158.00A 190.00B 182.75 +9.75 173.00 2525 ---- 165.50B 133.75A 165.50B 158.25 +8.75 149.50 2550 ---- 141.00B 110.50A 141.00B 134.00 +7.50 126.50 10 2575 ---- 117.50B 88.25A 117.50B 110.75 +6.25 104.50 2600 ---- 95.75B 67.75A 95.75B 88.25 +4.25 84.00 50 2625 ---- 75.25B 49.75A 75.25B 67.75 +2.00 65.75 2650 ---- 56.75B 35.00A 56.75B 49.50 -.25 49.75 100 2675 ---- 41.25B 23.50A 23.50A 34.50 -2.00 36.50 2700 ---- 29.75B 15.50A 15.50A 23.00 -3.25 26.25 50 2725 ---- 20.25B 10.25A 10.25A 14.75 -3.75 18.50 2750 ---- 13.25B 6.75A 6.75A 9.25 -3.75 13.00 2775 ---- ---- 4.50A 4.50A 5.75 -3.50 9.25 2800 ---- ---- 3.00A 3.00A 3.50 -3.00 6.50 51 2825 ---- ---- 2.25A 2.25A 2.25 -2.25 4.50 102 2850 ---- ---- 1.75A 1.75A 1.50 -1.75 3.25 51 2875 ---- ---- 1.50A 1.50A 1.00 -1.25 2.25 2900 ---- ---- 1.25A 1.25A .50 -1.25 1.75 2925 ---- ---- 1.00A 1.00A .50 -.75 1.25 2950 ---- ---- ---- ---- .25 -.75 1.00 2975 ---- ---- ---- ---- .25 -.50 .75 3000 ---- ---- ---- ---- .25 -.25 .50 3025 ---- ---- ---- ---- .25 -.25 .50 3050 ---- ---- ---- ---- .25 UNCH .25 3075 ---- ---- ---- ---- .25 UNCH .25 3100 ---- ---- ---- ---- .25 UNCH .25 3125 ---- ---- ---- ---- .25 UNCH .25 3150 ---- ---- ---- ---- .25 UNCH .25 3175 ---- ---- ---- ---- .25 UNCH .25 3200 ---- ---- ---- ---- .25 UNCH .25 3225 ---- ---- ---- ---- .25 UNCH .25 3250 ---- ---- ---- ---- .25 UNCH .25 3275 ---- ---- ---- ---- .25 UNCH .25 3300 ---- ---- ---- ---- .25 UNCH .25 3325 ---- ---- ---- ---- .25 UNCH .25 3350 ---- ---- ---- ---- .25 UNCH .25 3375 ---- ---- ---- ---- .25 UNCH .25 3400 ---- ---- ---- ---- .25 UNCH .25 3425 ---- ---- ---- ---- .25 UNCH .25 3450 ---- ---- ---- ---- .25 UNCH .25 3475 ---- ---- ---- ---- .25 UNCH .25 AX MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 1039.00 +10.50 1028.50 1675 ---- ---- ---- ---- 1014.00 +10.50 1003.50 1700 ---- ---- ---- ---- 989.00 +10.50 978.50 1725 ---- ---- ---- ---- 964.00 +10.50 953.50 1750 ---- ---- ---- ---- 939.00 +10.50 928.50 1775 ---- ---- ---- ---- 914.00 +10.50 903.50 1800 ---- ---- ---- ---- 889.00 +10.50 878.50 1825 ---- ---- ---- ---- 864.00 +10.50 853.50 1850 ---- ---- ---- ---- 839.00 +10.50 828.50 1875 ---- ---- ---- ---- 814.00 +10.50 803.50 1900 ---- ---- ---- ---- 789.00 +10.50 778.50 1925 ---- ---- ---- ---- 764.00 +10.50 753.50 1950 ---- ---- ---- ---- 739.00 +10.50 728.50 1975 ---- ---- ---- ---- 714.00 +10.50 703.50 2000 ---- ---- ---- ---- 689.00 +10.50 678.50 2025 ---- ---- ---- ---- 664.00 +10.25 653.75 2050 ---- ---- ---- ---- 639.25 +10.50 628.75 2075 ---- ---- ---- ---- 614.25 +10.25 604.00 2100 ---- ---- ---- ---- 589.50 +10.25 579.25 2125 ---- ---- ---- ---- 564.75 +10.00 554.75 2150 ---- ---- ---- ---- 540.25 +10.00 530.25 2175 ---- ---- ---- ---- 515.50 +9.75 505.75 2200 ---- ---- ---- ---- 491.25 +9.75 481.50 2225 ---- ---- ---- ---- 466.75 +9.50 457.25 2250 ---- 449.50B 418.50A 418.50A 442.75 +9.50 433.25 2275 ---- 425.50B 394.50A 394.50A 418.75 +9.25 409.50 2300 ---- 401.50B 371.00A 371.00A 395.00 +9.00 386.00 2325 ---- 378.00B 347.50A 347.50A 371.25 +8.50 362.75 2350 ---- 354.50B 324.75A 324.75A 348.00 +8.25 339.75 2375 ---- 331.75B 302.25A 302.25A 325.00 +7.75 317.25 2400 ---- 309.00B 280.25A 280.25A 302.50 +7.50 295.00 2425 ---- 287.00B 258.75A 258.75A 280.50 +7.00 273.50 2450 ---- 265.50B 238.25A 238.25A 259.25 +6.75 252.50 2475 ---- 244.50B 218.25A 218.25A 238.50 +6.25 232.25 2500 ---- 224.25B 199.25A 199.25A 218.50 +5.75 212.75 2525 ---- 204.75B 181.00A 181.00A 199.50 +5.25 194.25 2550 ---- 186.25B 163.75A 163.75A 181.25 +4.75 176.50 2575 ---- 168.50B 147.75A 147.75A 164.00 +4.25 159.75 2600 ---- 152.00B 132.75A 132.75A 147.75 +3.50 144.25 2625 ---- 136.50B 118.75A 118.75A 132.75 +3.25 129.50 2650 ---- 122.00B 105.50A 105.50A 118.50 +2.50 116.00 2675 ---- 109.75B 94.00A 108.75B 105.75 +2.25 103.50 1 2700 ---- 98.50B 83.25A 83.25A 93.75 +1.50 92.25 2725 ---- 87.25B 73.50A 86.50B 83.00 +1.25 81.75 2750 ---- 76.75B 64.50A 76.00B 73.00 +.50 72.50 2775 ---- 67.75B 56.75A 66.75B 64.25 +.25 64.00 2800 ---- 59.50B 50.00A 58.25B 56.50 UNCH 56.50 2825 ---- 52.00B 44.00A 51.50B 49.50 -.25 49.75 2850 ---- 45.50B 38.75A 45.00B 43.50 -.50 44.00 170 2875 ---- 40.00B 34.25A 34.25A 38.00 -.75 38.75 2900 ---- 35.00B 30.25A 30.25A 33.50 -.50 34.00 171 2925 ---- 30.50B 26.75A 26.75A 29.25 -.75 30.00 2950 ---- 26.75B 23.50A 23.50A 25.75 -.75 26.50 2975 ---- ---- 21.00A 21.00A 22.75 -.75 23.50 3000 ---- ---- 18.50A 18.50A 20.00 -.75 20.75 3025 ---- ---- 16.25A 16.25A 17.75 -.50 18.25 3050 ---- ---- 14.50A 14.50A 15.75 -.50 16.25 2 3075 ---- ---- 13.00A 13.00A 14.00 -.50 14.50 3100 ---- ---- 11.50A 11.50A 12.25 -.50 12.75 3125 ---- ---- 10.25A 10.25A 11.00 -.25 11.25 3150 ---- ---- 9.25A 9.25A 9.75 -.25 10.00 3175 ---- ---- 8.25A 8.25A 8.75 -.25 9.00 3200 ---- ---- 7.50A 7.50A 7.75 -.25 8.00 3225 ---- ---- 6.75A 6.75A 7.00 -.25 7.25 3250 ---- ---- 6.00A 6.00A 6.25 -.25 6.50 3275 ---- ---- ---- ---- 5.50 -.25 5.75 3300 ---- ---- ---- ---- 5.00 UNCH 5.00 3325 ---- ---- ---- ---- 4.50 UNCH 4.50 3350 ---- ---- ---- ---- 4.00 UNCH 4.00 3375 ---- ---- ---- ---- 3.75 UNCH 3.75 3400 ---- ---- ---- ---- 3.25 UNCH 3.25 3425 ---- ---- ---- ---- 3.00 UNCH 3.00 AX APR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 1045.00 ---- ---- 1675 ---- ---- ---- ---- 1020.00 ---- ---- 1700 ---- ---- ---- ---- 995.00 ---- ---- 1725 ---- ---- ---- ---- 970.00 ---- ---- 1750 ---- ---- ---- ---- 945.00 ---- ---- 1775 ---- ---- ---- ---- 920.00 ---- ---- 1800 ---- ---- ---- ---- 895.00 ---- ---- 1825 ---- ---- ---- ---- 870.00 ---- ---- 1850 ---- ---- ---- ---- 845.00 ---- ---- 1875 ---- ---- ---- ---- 820.00 ---- ---- 1900 ---- ---- ---- ---- 795.25 ---- ---- 1925 ---- ---- ---- ---- 770.25 ---- ---- 1950 ---- ---- ---- ---- 745.75 ---- ---- 1975 ---- ---- ---- ---- 721.00 ---- ---- 2000 ---- ---- ---- ---- 696.50 ---- ---- 2025 ---- ---- ---- ---- 672.00 ---- ---- 2050 ---- ---- ---- 623.75A 647.50 ---- ---- 2075 ---- ---- ---- 599.75A 623.50 ---- ---- 2100 ---- ---- ---- 575.75A 599.25 ---- ---- 2125 ---- ---- ---- 551.75A 575.25 ---- ---- 2150 ---- ---- ---- 528.25A 551.50 ---- ---- 2175 ---- ---- ---- 504.75A 528.00 ---- ---- 2200 ---- ---- ---- 481.50A 504.50 ---- ---- 2225 ---- ---- ---- 458.50A 481.50 ---- ---- 2250 ---- ---- ---- 436.00A 458.50 ---- ---- 2275 ---- ---- ---- 413.75A 436.00 ---- ---- 2300 ---- ---- ---- 391.75A 413.75 ---- ---- 2325 ---- ---- ---- 370.25A 392.00 ---- ---- 2350 ---- ---- ---- 349.50A 370.50 ---- ---- 2375 ---- ---- ---- 329.00A 349.75 ---- ---- 2400 ---- ---- ---- 309.25A 329.25 ---- ---- 2425 ---- ---- ---- 290.00A 309.50 ---- ---- 2450 ---- ---- ---- 271.50A 290.25 ---- ---- 2475 ---- ---- ---- 253.75A 271.75 ---- ---- 2500 ---- ---- ---- 236.75A 253.75 ---- ---- 2525 ---- ---- ---- 220.50A 236.75 ---- ---- 2550 ---- ---- ---- 204.75A 220.25 ---- ---- 2575 ---- ---- ---- 189.75A 204.50 ---- ---- 2600 ---- ---- ---- 175.75A 189.75 ---- ---- 2625 ---- ---- ---- 162.50A 175.50 ---- ---- 2650 ---- ---- ---- 150.00A 162.25 ---- ---- 2675 ---- ---- ---- 137.00A 149.50 ---- ---- 2700 ---- ---- ---- 126.00A 137.75 ---- ---- 2725 ---- ---- ---- 116.00A 126.75 ---- ---- 2750 ---- ---- ---- 106.50A 116.50 ---- ---- 2775 ---- ---- ---- 98.00A 106.75 ---- ---- 2800 ---- ---- ---- 90.00A 98.00 ---- ---- 2825 ---- ---- ---- 83.00A 89.75 ---- ---- 2850 ---- ---- ---- 75.50A 82.25 ---- ---- 2875 ---- ---- ---- 69.00A 75.50 ---- ---- 2900 ---- ---- ---- 63.50A 69.00 ---- ---- 2925 ---- ---- ---- 58.50A 63.25 ---- ---- 2950 ---- ---- ---- 53.50A 58.00 ---- ---- 2975 ---- ---- ---- 49.50A 53.00 ---- ---- 3000 ---- ---- ---- 45.50A 48.75 ---- ---- 3025 ---- ---- ---- 42.00A 44.50 ---- ---- 3050 ---- ---- ---- 38.50A 41.00 ---- ---- 3075 ---- ---- ---- 35.50A 37.50 ---- ---- 3100 ---- ---- ---- 32.75A 34.50 ---- ---- 3125 ---- ---- ---- 30.00A 31.50 ---- ---- 3150 ---- ---- ---- 27.75A 29.00 ---- ---- 3175 ---- ---- ---- 25.50A 26.50 ---- ---- 3200 ---- ---- ---- 23.75A 24.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .25 2 2275 ---- ---- ---- ---- .25 UNCH .25 2300 ---- ---- ---- ---- .25 UNCH .25 12 2325 ---- ---- ---- ---- .25 UNCH .25 2350 ---- ---- ---- ---- .25 UNCH .25 2375 ---- ---- ---- ---- .25 UNCH .25 2400 ---- ---- ---- ---- .25 UNCH .25 5 2425 ---- ---- ---- ---- .25 UNCH .25 2450 ---- ---- ---- ---- .25 -.50 .75 2475 ---- ---- ---- ---- .25 -.75 1.00 2500 ---- ---- 1.25A 1.25A .75 -1.25 2.00 2525 ---- ---- 1.50A 1.50A 1.25 -2.00 3.25 2550 ---- ---- 2.25A 2.25A 2.00 -3.25 5.25 2575 ---- ---- 3.25A 3.25A 3.75 -4.50 8.25 2 2600 ---- ---- 5.50A 5.50A 6.25 -6.50 12.75 2625 ---- ---- 9.50A 9.50A 10.75 -8.75 19.50 2650 ---- 29.75B 15.50A 15.50A 17.50 -11.00 28.50 3 2675 33.00 42.75B 24.75A 33.75B 27.50 -12.75 13 40.25 2700 ---- 59.50B 37.50A 37.50A 41.00 -14.00 55.00 2725 ---- 79.00B 53.75A 53.75A 57.75 -14.50 72.25 2750 ---- 100.25B 73.00A 73.00A 77.25 -14.50 91.75 2775 ---- 122.75B 94.25A 94.25A 98.75 -14.00 112.75 2800 ---- 146.00B 114.50A 114.50A 121.50 -13.75 135.25 2825 ---- 170.00B 137.75A 137.75A 145.25 -13.00 158.25 2850 ---- 194.50B 162.00A 162.00A 169.50 -12.50 182.00 2875 ---- 219.25B 186.50A 186.50A 194.00 -12.00 206.00 2900 ---- 244.00B 211.00A 211.00A 218.50 -12.00 230.50 2925 ---- 268.75B 235.75A 235.75A 243.50 -11.50 255.00 2950 ---- ---- ---- ---- 268.25 -11.25 279.50 2975 ---- ---- ---- ---- 293.25 -11.00 304.25 3000 ---- ---- ---- ---- 318.25 -11.00 329.25 3025 ---- ---- ---- ---- 343.25 -10.75 354.00 3050 ---- ---- ---- ---- 368.25 -10.75 379.00 3075 ---- ---- ---- ---- 393.25 -10.75 404.00 3100 ---- ---- ---- ---- 418.25 -10.75 429.00 3125 ---- ---- ---- ---- 443.25 -10.75 454.00 3150 ---- ---- ---- ---- 468.25 -10.75 479.00 3175 ---- ---- ---- ---- 493.25 -10.75 504.00 3200 ---- ---- ---- ---- 518.25 -10.75 529.00 3225 ---- ---- ---- ---- 543.25 -10.75 554.00 3250 ---- ---- ---- ---- 568.25 -10.75 579.00 3275 ---- ---- ---- ---- 593.25 -10.75 604.00 3300 ---- ---- ---- ---- 618.25 -10.75 629.00 3325 ---- ---- ---- ---- 643.25 -10.75 654.00 3350 ---- ---- ---- ---- 668.25 -10.75 679.00 3375 ---- ---- ---- ---- 693.25 -10.75 704.00 3400 ---- ---- ---- ---- 718.25 -10.75 729.00 3425 ---- ---- ---- ---- 743.25 -10.50 753.75 3450 ---- ---- ---- ---- 768.25 -10.50 778.75 3475 ---- ---- ---- ---- 793.25 -10.50 803.75 AX MAR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 UNCH .25 1800 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 UNCH .25 1875 ---- ---- ---- ---- .25 UNCH .25 1900 ---- ---- ---- ---- .25 UNCH .25 1925 ---- ---- ---- ---- .25 -.25 .50 1950 ---- ---- ---- ---- .50 UNCH .50 1975 ---- ---- ---- ---- .50 -.25 .75 2000 ---- ---- ---- ---- .50 -.25 .75 2025 ---- ---- ---- ---- .75 -.25 1.00 2050 ---- ---- ---- ---- 1.00 -.25 1.25 2075 ---- ---- ---- ---- 1.25 -.25 1.50 2100 ---- ---- ---- ---- 1.50 -.25 1.75 2125 ---- ---- ---- ---- 1.75 -.50 2.25 2150 ---- ---- ---- ---- 2.25 -.50 2.75 2175 ---- ---- ---- ---- 2.50 -.75 3.25 2200 ---- ---- ---- ---- 3.25 -.75 4.00 2225 ---- ---- ---- ---- 4.00 -1.00 5.00 2 2250 ---- ---- 5.50A 5.50A 4.75 -1.25 6.00 2275 ---- ---- 6.50A 6.50A 5.75 -1.25 7.00 2300 ---- ---- 7.25A 7.25A 6.75 -1.75 8.50 2325 ---- ---- 8.50A 8.50A 8.25 -2.00 10.25 2 2350 ---- ---- 10.00A 10.00A 10.00 -2.25 12.25 2375 ---- ---- 12.00A 12.00A 12.00 -2.50 14.50 2400 ---- ---- 14.50A 14.50A 14.50 -3.00 17.50 2425 ---- 21.25B 17.25A 17.25A 17.25 -3.50 20.75 2450 25.00 25.50B 20.75A 20.75A 20.75 -4.00 10 24.75 2475 ---- 30.25B 24.75A 24.75A 25.00 -4.50 29.50 2500 ---- 36.00B 29.50A 29.50A 30.00 -5.00 35.00 2525 ---- 42.75B 35.00A 35.00A 36.00 -5.25 41.25 2550 ---- 50.25B 41.50A 41.50A 42.50 -6.00 48.50 2575 ---- 58.75B 48.75A 48.75A 50.25 -6.50 56.75 2600 ---- 68.50B 57.00A 57.00A 59.00 -7.00 66.00 2625 ---- 79.25B 66.50A 66.50A 68.75 -7.50 76.25 2650 ---- 91.00B 77.00A 77.00A 79.75 -8.00 87.75 2675 ---- 104.00B 88.75A 88.75A 91.75 -8.25 100.00 2700 ---- 118.25B 102.75A 102.75A 104.75 -8.75 113.50 2725 ---- 133.50B 115.00A 115.00A 118.75 -9.50 128.25 2750 ---- 149.50B 129.75A 149.50B 134.00 -9.75 143.75 2775 ---- 166.75B 145.50A 166.75B 150.00 -10.25 160.25 2800 ---- 184.75B 162.25A 184.75B 167.00 -10.75 177.75 2825 ---- 203.75B 180.00A 203.75B 185.00 -11.00 196.00 2850 ---- 223.50B 198.50A 223.50B 204.00 -11.00 215.00 2875 ---- 243.75B 218.00A 243.75B 223.50 -11.00 234.50 2900 ---- 264.75B 238.00A 264.75B 243.75 -11.25 255.00 2925 ---- 286.25B 258.75A 286.25B 264.75 -11.00 275.75 2950 ---- 308.25B 280.00A 308.25B 286.00 -11.25 297.25 2975 ---- 330.50B 301.75A 330.50B 308.00 -11.00 319.00 3000 ---- 353.00B 324.00A 353.00B 330.25 -11.00 341.25 3025 ---- 375.75B 346.25A 375.75B 352.75 -11.00 363.75 3050 ---- 399.00B 369.00A 399.00B 375.75 -11.00 386.75 3075 ---- 422.25B 392.00A 422.25B 399.00 -10.75 409.75 3100 ---- 445.50B 415.25A 445.50B 422.25 -11.00 433.25 3125 ---- 469.25B 438.75A 469.25B 445.75 -11.00 456.75 3150 ---- 493.00B 462.50A 493.00B 469.75 -10.50 480.25 3175 ---- 517.00B 486.25A 517.00B 493.50 -10.75 504.25 3200 ---- 541.25B 510.00A 541.25B 517.50 -10.75 528.25 3225 ---- 565.50B 534.25A 565.50B 541.75 -10.50 552.25 3250 ---- 589.75B 558.50A 589.75B 566.00 -10.50 576.50 3275 ---- ---- ---- ---- 590.25 -10.50 600.75 3300 ---- ---- ---- ---- 614.75 -10.50 625.25 3325 ---- ---- ---- ---- 639.25 -10.50 649.75 3350 ---- ---- ---- ---- 663.75 -10.50 674.25 3375 ---- ---- ---- ---- 688.25 -10.50 698.75 3400 ---- ---- ---- ---- 713.00 -10.50 723.50 3425 ---- ---- ---- ---- 737.75 -10.25 748.00 AX APR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .50 ---- ---- 1675 ---- ---- ---- ---- .50 ---- ---- 1700 ---- ---- ---- ---- .50 ---- ---- 1725 ---- ---- ---- ---- .75 ---- ---- 1750 ---- ---- ---- ---- .75 ---- ---- 1775 ---- ---- ---- ---- 1.00 ---- ---- 1800 ---- ---- ---- ---- 1.00 ---- ---- 1825 ---- ---- ---- ---- 1.25 ---- ---- 1850 ---- ---- ---- ---- 1.50 ---- ---- 1875 ---- ---- ---- ---- 1.75 ---- ---- 1900 ---- ---- ---- ---- 2.00 ---- ---- 1925 ---- ---- ---- ---- 2.50 ---- ---- 1950 ---- ---- ---- 4.50A 2.75 ---- ---- 1975 ---- ---- ---- 4.75A 3.25 ---- ---- 2000 ---- ---- ---- 5.25A 3.75 ---- ---- 2025 ---- ---- ---- 6.00A 4.50 ---- ---- 2050 ---- ---- ---- 6.50A 5.25 ---- ---- 2075 ---- ---- ---- 7.25A 6.00 ---- ---- 2100 ---- ---- ---- 8.00A 6.75 ---- ---- 2125 ---- ---- ---- 9.00A 8.00 ---- ---- 2150 ---- ---- ---- 10.25A 9.00 ---- ---- 2175 ---- ---- ---- 11.00A 10.50 ---- ---- 2200 ---- ---- ---- 12.50A 12.00 ---- ---- 2225 ---- ---- ---- 14.25A 13.75 ---- ---- 2250 ---- ---- ---- 16.25A 15.75 ---- ---- 2275 ---- ---- ---- 18.50A 18.25 ---- ---- 2300 ---- ---- ---- 21.25A 21.00 ---- ---- 2325 ---- ---- ---- 24.25A 24.00 ---- ---- 2350 ---- ---- ---- 27.75A 27.50 ---- ---- 2375 35.50 35.50 31.50A 31.50A 31.50 ---- 10 ---- 2400 ---- ---- ---- 36.00A 36.00 ---- ---- 2425 ---- ---- ---- 41.00A 41.00 ---- ---- 2450 ---- ---- ---- 46.50A 46.75 ---- ---- 2475 ---- ---- ---- 52.75A 53.00 ---- ---- 2500 ---- ---- ---- 59.50A 60.00 ---- ---- 2525 ---- ---- ---- 67.00A 67.75 ---- ---- 2550 ---- ---- ---- 75.00A 76.00 ---- ---- 2575 ---- ---- ---- 84.00A 85.25 ---- ---- 2600 ---- ---- ---- 93.75A 95.25 ---- ---- 2625 ---- ---- ---- 104.25A 106.00 ---- ---- 2650 ---- ---- ---- 115.50A 117.50 ---- ---- 2675 ---- ---- ---- 127.50A 129.75 ---- ---- 2700 ---- ---- ---- 141.50A 142.75 ---- ---- 2725 ---- ---- ---- 153.75A 156.50 ---- ---- 2750 ---- ---- ---- 168.00A 171.00 ---- ---- 2775 ---- ---- ---- 183.00A 186.25 ---- ---- 2800 ---- ---- ---- 198.75A 202.25 ---- ---- 2825 ---- ---- ---- 215.25A 219.00 ---- ---- 2850 ---- ---- ---- 232.25A 236.25 ---- ---- 2875 ---- ---- ---- 250.00A 254.25 ---- ---- 2900 ---- ---- ---- 268.50A 272.75 ---- ---- 2925 ---- ---- ---- 287.25A 291.75 ---- ---- 2950 ---- ---- ---- 306.75A 311.50 ---- ---- 2975 ---- ---- ---- 326.75A 331.50 ---- ---- 3000 ---- ---- ---- 347.00A 351.75 ---- ---- 3025 ---- ---- ---- 367.75A 372.75 ---- ---- 3050 ---- ---- ---- 389.00A 393.75 ---- ---- 3075 ---- ---- ---- 410.25A 415.25 ---- ---- 3100 ---- ---- ---- 432.00A 437.00 ---- ---- 3125 ---- ---- ---- 454.00A 459.00 ---- ---- 3150 ---- ---- ---- 476.25A 481.50 ---- ---- 3175 ---- ---- ---- 498.75A 504.00 ---- ---- 3200 ---- ---- ---- 521.25A 526.75 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 28 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1610 ---- 346.60B 326.50A 346.20B 342.20 +6.80 335.40 1615 ---- 341.60B 321.20A 341.20B 337.20 +6.80 330.40 1620 ---- 336.60B 316.20A 336.30B 332.20 +6.80 325.40 1625 ---- 331.40B 311.50A 331.30B 327.20 +6.80 320.40 1630 ---- 326.40B 306.20A 326.30B 322.20 +6.80 315.40 1635 ---- 321.40B 301.50A 321.30B 317.20 +6.80 310.40 1640 ---- 316.40B 296.20A 316.30B 312.20 +6.80 305.40 1645 ---- 311.40B 291.20A 311.30B 307.20 +6.80 300.40 1650 ---- 306.70B 286.50A 306.30B 302.20 +6.80 295.40 1655 ---- 301.40B 281.20A 301.30B 297.20 +6.80 290.40 1660 ---- 296.40B 276.20A 296.30B 292.20 +6.80 285.40 1665 ---- 291.40B 271.20A 291.30B 287.20 +6.80 280.40 1670 ---- 286.40B 266.20A 286.30B 282.20 +6.80 275.40 1675 ---- 281.40B 261.20A 281.30B 277.20 +6.80 270.40 1680 ---- 276.40B 256.20A 276.30B 272.20 +6.80 265.40 1685 ---- 271.40B 251.20A 271.30B 267.20 +6.80 260.40 1690 ---- 266.40B 246.20A 266.30B 262.20 +6.80 255.40 1695 ---- 261.40B 241.20A 261.30B 257.20 +6.80 250.40 1700 ---- 256.50B 235.30A 256.40B 252.20 +6.80 245.40 1705 ---- 251.40B 231.20A 251.30B 247.20 +6.80 240.40 1710 ---- 246.40B 226.20A 246.30B 242.20 +6.80 235.40 1715 ---- 241.50B 221.20A 241.50B 237.20 +6.80 230.40 1720 ---- 236.50B 216.20A 236.50B 232.20 +6.80 225.40 1725 ---- 235.20B 210.30A 235.20B 227.20 +6.80 220.40 1730 ---- 226.40B 206.50A 226.20B 222.20 +6.80 215.40 1735 ---- 221.50B 201.20A 221.40B 217.20 +6.80 210.40 1 1740 ---- 216.40B 196.40A 216.30B 212.20 +6.80 205.40 1745 ---- 211.50B 191.50A 211.40B 207.20 +6.80 200.40 1750 ---- 210.20B 185.40A 210.20B 202.20 +6.80 195.40 1755 ---- 201.50B 181.20A 201.40B 197.20 +6.80 190.40 1760 ---- 196.50B 176.20A 196.40B 192.20 +6.80 185.40 1 1765 ---- 191.50B 171.60A 191.40B 187.20 +6.80 180.40 1 1770 ---- 186.70B 166.60A 186.40B 182.20 +6.80 175.40 1775 ---- 185.20B 160.50A 185.20B 177.20 +6.70 170.50 1 1780 ---- 176.50B 156.50A 176.40B 172.20 +6.70 165.50 1785 ---- 171.50B 151.50A 171.40B 167.30 +6.80 160.50 1790 ---- 166.60B 146.40A 166.50B 162.30 +6.80 155.50 1795 ---- 161.60B 141.60A 161.50B 157.30 +6.70 150.60 1800 ---- 160.30B 135.70A 160.30B 152.30 +6.70 145.60 1805 ---- 151.70B 131.70A 151.60B 147.40 +6.70 140.70 2 1810 ---- 146.70B 126.80A 146.60B 142.40 +6.70 135.70 4 1815 ---- 141.70B 121.70A 141.70B 137.50 +6.70 130.80 2 1820 ---- 136.80B 116.70A 136.70B 132.50 +6.60 125.90 1 8 1825 ---- 135.50B 111.20A 135.50B 127.60 +6.60 121.00 14 1830 ---- 126.90B 107.00A 126.90B 122.70 +6.60 116.10 25 1835 ---- 122.30B 102.20A 122.10B 117.80 +6.60 111.20 8 1840 ---- 117.10B 96.70A 117.10B 112.90 +6.50 106.40 6 1845 ---- 112.30B 91.90A 112.30B 108.00 +6.40 101.60 22 1850 ---- 111.00B 87.20A 111.00B 103.20 +6.40 96.80 11 12 1855 ---- 102.60B 82.50A 102.50B 98.40 +6.40 92.00 5 1860 ---- 101.30B 77.90A 101.30B 93.60 +6.30 87.30 8 1865 ---- 96.50B 73.40A 96.50B 88.80 +6.10 82.70 203 1870 ---- 91.80B 68.90A 91.80B 84.10 +6.00 78.10 9 1875 ---- 87.10B 64.50A 87.10B 79.40 +5.90 73.50 7 1880 ---- 82.40B 60.20A 82.40B 74.80 +5.80 69.00 2 1885 ---- 77.80B 55.90A 77.80B 70.30 +5.60 64.70 5 1890 ---- 73.30B 51.80A 73.30B 65.80 +5.40 60.40 2 4 1895 ---- 68.80B 47.80A 68.80B 61.40 +5.20 56.20 5 1900 ---- 64.40B 44.00A 64.40B 57.10 +5.00 52.10 1 18 1905 ---- 60.10B 40.30A 60.10B 52.90 +4.70 48.20 2 1910 ---- 55.90B 36.80A 55.90B 48.90 +4.60 44.30 1915 ---- 51.80B 33.50A 51.80B 45.00 +4.30 40.70 2 8 1920 ---- 47.80B 30.30A 47.80B 41.20 +4.00 37.20 11 1925 ---- 44.00B 27.30A 44.00B 37.60 +3.70 33.90 2 1930 ---- 40.30B 24.50A 40.30B 34.20 +3.40 30.80 1 5 1935 ---- 36.80B 21.90A 36.80B 30.90 +3.10 27.80 2 1940 28.20 33.50B 19.50A 19.50A 27.90 +2.80 3 25.10 2 1945 ---- 30.40B 17.30A 30.40B 25.00 +2.50 22.50 15 1950 ---- 27.50B 15.40A 27.50B 22.40 +2.20 1 20.20 15 1955 ---- 24.80B 13.60A 24.80B 19.90 +1.90 18.00 6 1960 ---- 22.20B 12.00A 22.20B 17.70 +1.70 16.00 251 1965 ---- 19.90B 10.50A 19.90B 15.60 +1.40 14.20 4 1970 ---- 17.80B 9.30A 17.80B 13.80 +1.20 12.60 2 1975 ---- 15.80B 8.10A 15.80B 12.10 +1.00 3 11.10 13 1980 ---- 14.00B 7.10A 14.00B 10.60 +.80 9.80 2 5 1985 ---- 12.40B 6.20A 12.40B 9.30 +.70 8.60 10 1990 ---- 11.00B 5.50A 11.00B 8.10 +.50 7.60 4 1995 ---- 9.70B 4.80A 9.70B 7.10 +.40 2 6.70 15 2000 ---- 8.50B 4.20A 8.50B 6.20 +.30 5.90 144 2005 ---- 7.50B 3.70A 7.50B 5.40 +.20 5.20 2 2010 ---- 6.60B 3.30A 6.60B 4.70 +.20 4.50 1 76 2015 ---- 5.70B 2.90A 5.70B 4.10 +.10 4.00 7 2020 ---- 5.00B 2.60A 5.00B 3.60 +.10 3.50 3 2025 ---- 4.40B 2.30A 4.40B 3.10 UNCH 4 3.10 2 6 2030 ---- 3.80B 2.00A 3.80B 2.70 -.10 2.80 1 2035 ---- 3.30B 1.80A 3.30B 2.40 UNCH 2.40 2 19 2040 ---- 2.90B 1.60A 2.90B 2.10 -.10 2.20 1 7 2045 ---- 2.50B 1.40A 2.50B 1.80 -.10 1.90 2050 ---- 2.20B 1.30A 2.20B 1.60 -.10 1.70 18 24 2055 ---- 1.90B 1.10A 1.90B 1.40 -.10 1.50 10 2060 ---- 1.70B 1.00A 1.70B 1.30 UNCH 1.30 2065 ---- 1.50B .90A 1.50B 1.10 -.10 1.20 2070 ---- 1.30B .80A 1.30B 1.00 -.10 1.10 1 1 2075 ---- 1.20B .80A 1.20B .90 UNCH 5 .90 30 2080 ---- 1.00B .70A 1.00B .80 UNCH .80 3 2085 ---- .90B .60A .90B .70 UNCH .70 2090 ---- .80B .60A .80B .60 -.10 .70 2095 ---- .70B .50A .70B .60 UNCH .60 2100 ---- .60B ---- .60B .50 UNCH .50 2105 ---- ---- ---- ---- .40 -.10 .50 2110 ---- .50B ---- .50B .40 UNCH .40 2115 ---- ---- ---- ---- .40 UNCH .40 2120 ---- ---- ---- ---- .30 -.10 .40 2125 ---- ---- ---- ---- .30 UNCH .30 2130 ---- ---- ---- ---- .30 UNCH .30 2135 ---- ---- ---- ---- .20 -.10 .30 2140 ---- ---- ---- ---- .20 UNCH .20 2145 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 45 1078 G1M FEB23 Gold Weekly Monday Option - Week 1 PUT 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 2 1620 ---- ---- ---- ---- .10 UNCH .10 1 1625 ---- ---- ---- ---- .10 UNCH .10 3 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 5 1650 ---- ---- ---- ---- .10 UNCH .10 3 6 1655 ---- ---- ---- ---- .10 UNCH .10 1 1660 ---- ---- ---- ---- .10 UNCH .10 2 1665 ---- ---- ---- ---- .10 UNCH .10 3 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 4 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1 1690 ---- ---- ---- ---- .10 UNCH .10 5 1695 ---- ---- ---- ---- .10 UNCH .10 1 1700 ---- ---- ---- ---- .10 UNCH .10 2 1705 ---- ---- ---- ---- .10 UNCH .10 1 2 1710 .10 .10 .10 .10 .10 UNCH 1 .10 20 1715 ---- ---- ---- ---- .10 UNCH .10 1 1720 ---- ---- ---- ---- .10 UNCH .10 3 1725 ---- ---- ---- ---- .10 UNCH .10 1 1730 ---- ---- ---- ---- .10 UNCH .10 8 1735 ---- ---- ---- ---- .10 UNCH .10 5 1740 ---- ---- ---- ---- .10 UNCH .10 3 1745 ---- ---- ---- ---- .10 UNCH .10 5 1750 ---- ---- ---- ---- .10 UNCH .10 9 1755 ---- ---- ---- ---- .10 UNCH .10 2 1760 ---- .20B ---- .20B .10 UNCH .10 4 1765 ---- .20B ---- .20B .10 UNCH .10 2 1770 ---- .20B ---- .20B .10 UNCH .10 2 1775 ---- ---- ---- ---- .10 -.10 .20 2 1780 ---- ---- ---- ---- .20 UNCH .20 16 1785 ---- .30B ---- .30B .20 UNCH .20 2 1790 ---- ---- ---- ---- .20 -.10 .30 5 1795 ---- ---- ---- ---- .20 -.10 .30 2 1800 ---- ---- ---- ---- .30 UNCH .30 67 1805 ---- ---- ---- ---- .30 -.10 .40 25 1810 ---- ---- .40A .40A .30 -.20 6 .50 78 1815 ---- ---- ---- ---- .40 -.10 .50 1 8 1820 ---- ---- .50A .50A .50 -.10 .60 7 1825 ---- ---- .60A .60A .50 -.20 2 .70 10 45 1830 ---- .90B .60A .60A .60 -.20 6 .80 3 267 1835 ---- 1.10B .70A .70A .70 -.30 1.00 1 32 1840 ---- 1.20B .80A .80A .80 -.30 1.10 10 1845 ---- 1.50B .90A .90A .90 -.40 1.30 4 1850 ---- 1.70B 1.00A 1.00A 1.10 -.40 2 1.50 12 25 1855 ---- 2.00B 1.20A 1.20A 1.30 -.50 1.80 48 1860 ---- 2.40B 1.40A 1.40A 1.50 -.50 2.00 20 1865 ---- 2.90B 1.60A 1.60A 1.70 -.70 2.40 8 1870 ---- 3.40B 1.80A 1.80A 2.00 -.80 2.80 8 1875 ---- 4.00B 2.10A 2.10A 2.30 -.90 2 3.20 19 24 1880 ---- 4.60B 2.50A 2.50A 2.70 -1.00 3.70 17 251 1885 ---- 5.40B 2.90A 2.90A 3.10 -1.20 4.30 17 17 1890 ---- 6.30B 3.40A 3.40A 3.70 -1.30 5.00 18 20 1895 ---- 7.30B 3.90A 3.90A 4.30 -1.50 5.80 1900 ---- 8.40B 4.50A 4.50A 5.00 -1.80 6.80 4 1905 ---- 9.70B 5.20A 5.20A 5.80 -2.00 7.80 2 1910 ---- 11.20B 5.90A 5.90A 6.70 -2.30 9.00 10 6 1915 ---- 12.80B 6.80A 6.80A 7.80 -2.50 10.30 5 1920 ---- 14.70B 7.90A 7.90A 9.00 -2.90 11.90 4 44 1925 ---- 16.70B 9.10A 9.10A 10.40 -3.10 13.50 1930 14.10 18.90B 10.40A 11.00A 12.00 -3.40 1 15.40 10 17 1935 ---- 21.40B 12.00A 12.00A 13.80 -3.70 17.50 2 6 1940 14.70 24.00B 13.70A 14.40A 15.70 -4.00 5 19.70 2 1 1945 17.70 26.80B 15.70A 26.80B 17.80 -4.30 5 22.10 2 2 1950 20.00 29.80B 17.80A 29.80B 20.20 -4.60 5 24.80 1955 ---- 33.10B 20.10A 20.10A 22.70 -4.90 27.60 1960 ---- 36.40B 22.50A 22.50A 25.50 -5.10 30.60 1965 ---- 40.00B 25.20A 25.20A 28.40 -5.40 33.80 1970 ---- 43.80B 28.10A 28.10A 31.60 -5.50 37.10 1975 ---- 47.60B 31.10A 31.10A 34.90 -5.80 40.70 1980 ---- 51.60B 34.30A 34.30A 38.40 -6.00 44.40 1985 ---- 55.70B 37.70A 37.70A 42.10 -6.10 48.20 1990 ---- 59.90B 41.20A 41.20A 45.90 -6.20 52.10 1995 ---- 64.20B 44.90A 44.90A 49.90 -6.30 56.20 2000 ---- 68.60B 48.70A 48.70A 54.00 -6.40 60.40 2005 ---- 73.10B 52.70A 52.70A 58.20 -6.50 64.70 2010 ---- 77.70B 56.70A 56.70A 62.50 -6.60 69.10 2015 ---- 82.30B 60.90A 60.90A 66.80 -6.70 73.50 2020 ---- 86.90B 65.10A 65.10A 71.30 -6.70 78.00 2025 ---- 91.60B 69.50A 69.50A 75.80 -6.80 82.60 2030 ---- 96.40B 73.90A 73.90A 80.40 -6.80 87.20 2035 ---- 101.20B 78.40A 78.40A 85.10 -6.80 91.90 2040 ---- 106.00B 83.00A 83.00A 89.80 -6.80 96.60 2045 ---- 110.80B 87.60A 87.60A 94.50 -6.90 101.40 2050 ---- 115.70B 92.30A 92.30A 99.30 -6.90 106.20 2055 ---- 119.80B 97.00A 97.00A 104.10 -6.90 111.00 2060 ---- 124.70B 101.70A 101.70A 108.90 -6.90 115.80 2065 ---- 129.60B 106.50A 106.50A 113.80 -6.80 120.60 2070 ---- 134.50B 111.30A 111.30A 118.70 -6.80 125.50 2075 ---- 140.10B 116.10A 116.10A 123.50 -6.90 130.40 2080 ---- 144.30B 124.60A 124.60A 128.40 -6.90 135.30 2085 ---- 149.20B 129.20A 129.20A 133.40 -6.80 140.20 2090 ---- 154.20B 134.30A 134.30A 138.30 -6.80 145.10 2095 ---- 159.10B 139.20A 139.20A 143.20 -6.80 150.00 2100 ---- 164.90B 140.50A 140.50A 148.20 -6.80 155.00 2105 ---- 169.10B 149.10A 149.10A 153.10 -6.80 159.90 2110 ---- 174.00B 153.90A 153.90A 158.10 -6.80 164.90 2115 ---- 179.00B 158.70A 158.70A 163.00 -6.80 169.80 2120 ---- 184.10B 163.90A 163.90A 168.00 -6.80 174.80 2125 ---- 189.80B 165.20A 165.20A 173.00 -6.80 179.80 2130 ---- 194.00B 173.80A 173.80A 177.90 -6.80 184.70 2135 ---- 198.60B 178.80A 178.80A 182.90 -6.80 189.70 2140 ---- 203.60B 183.70A 183.70A 187.90 -6.80 194.70 2145 ---- 208.90B 188.70A 188.70A 192.90 -6.80 199.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 132 1191 G1W FEB23 Gold Weekly Wednesday Option - Week 1 CALL 1655 ---- 301.60B 281.50A 301.20B 297.20 +6.80 290.40 1660 ---- 296.60B 276.20A 296.20B 292.20 +6.80 285.40 1665 ---- 291.60B 271.50A 291.20B 287.20 +6.80 280.40 1670 ---- 286.40B 266.20A 286.30B 282.20 +6.80 275.40 1675 ---- 281.40B 261.20A 281.30B 277.20 +6.80 270.40 1680 ---- 276.40B 256.20A 276.30B 272.20 +6.80 265.40 1685 ---- 271.40B 251.20A 271.30B 267.20 +6.80 260.40 1690 ---- 266.40B 246.20A 266.30B 262.20 +6.80 255.40 1695 ---- 261.40B 241.20A 261.30B 257.20 +6.80 250.40 1700 ---- 256.70B 236.40A 256.40B 252.20 +6.80 245.40 1705 ---- 251.40B 231.50A 251.30B 247.20 +6.80 240.40 1710 ---- 246.40B 226.50A 246.30B 242.20 +6.80 235.40 1715 ---- 241.40B 221.20A 241.30B 237.20 +6.80 230.40 1720 ---- 236.50B 216.50A 236.50B 232.20 +6.80 225.40 1725 ---- 231.50B 211.20A 231.50B 227.20 +6.80 220.40 1730 ---- 226.50B 206.20A 226.50B 222.20 +6.80 215.40 1735 ---- 221.50B 201.50A 221.50B 217.20 +6.80 210.40 1740 ---- 216.50B 196.20A 216.50B 212.20 +6.80 205.40 1745 ---- 211.50B 191.50A 211.50B 207.20 +6.80 200.40 1750 ---- 206.50B 185.30A 206.40B 202.20 +6.80 195.40 1755 ---- 201.50B 181.50A 201.40B 197.20 +6.80 190.40 1760 ---- 196.50B 176.50A 196.40B 192.20 +6.80 185.40 1765 ---- 191.50B 171.50A 191.40B 187.20 +6.80 180.40 1770 ---- 186.50B 166.50A 186.40B 182.20 +6.80 175.40 1775 ---- 185.20B 160.40A 185.20B 177.20 +6.80 170.40 1780 ---- 176.40B 156.50A 176.30B 172.20 +6.80 165.40 1785 ---- 171.50B 151.50A 171.40B 167.20 +6.80 160.40 1790 ---- 166.50B 146.50A 166.40B 162.20 +6.80 155.40 1795 ---- 161.50B 141.20A 161.40B 157.20 +6.80 150.40 1800 ---- 160.20B 135.40A 160.20B 152.20 +6.80 145.40 1805 ---- 151.50B 131.60A 151.40B 147.20 +6.80 140.40 1810 ---- 146.70B 126.60A 146.40B 142.20 +6.80 135.40 1815 ---- 141.70B 121.30A 141.40B 137.20 +6.80 130.40 1820 ---- 136.70B 116.30A 136.30B 132.20 +6.70 125.50 1825 ---- 135.30B 110.60A 135.30B 127.20 +6.70 120.50 1 1830 ---- 126.60B 106.60A 126.50B 122.30 +6.70 115.60 1835 ---- 121.60B 101.70A 121.50B 117.30 +6.70 110.60 1 1840 ---- 116.90B 96.70A 116.60B 112.30 +6.60 105.70 1845 ---- 111.70B 91.60A 111.60B 107.40 +6.70 100.70 1850 ---- 110.40B 86.00A 110.40B 102.40 +6.60 95.80 1855 ---- 101.80B 81.90A 101.70B 97.50 +6.60 90.90 1 1860 ---- 96.90B 77.00A 96.90B 92.60 +6.50 86.10 1865 ---- 92.00B 71.50A 91.90B 87.70 +6.50 81.20 1870 ---- 87.10B 66.70A 87.00B 82.80 +6.40 76.40 1 1875 ---- 85.80B 62.10A 85.80B 77.90 +6.20 71.70 1880 ---- 78.20B 57.50A 78.20B 73.10 +6.20 66.90 1 1885 ---- 76.10B 53.00A 76.10B 68.30 +6.00 62.30 6 1890 ---- 71.40B 48.50A 71.40B 63.60 +5.90 57.70 5 1895 ---- 66.60B 44.20A 66.60B 58.90 +5.70 53.20 8 1900 ---- 62.00B 40.00A 62.00B 54.30 +5.50 48.80 6 1905 ---- 57.40B 36.00A 57.40B 49.80 +5.30 44.50 5 1910 ---- 52.90B 32.10A 52.90B 45.40 +5.00 40.40 213 1915 ---- 48.40B 28.40A 48.40B 41.20 +4.80 36.40 2 1920 ---- 44.10B 25.00A 44.10B 37.10 +4.50 32.60 8 1925 ---- 40.00B 21.90A 40.00B 33.10 +4.00 29.10 1 14 1930 ---- 36.00B 19.00A 36.00B 29.40 +3.70 25.70 16 1935 ---- 32.20B 16.40A 32.20B 25.90 +3.30 22.60 1 19 1940 23.00 28.60B 14.00A 24.50B 22.60 +2.90 8 19.70 3 13 1945 18.20 25.20B 11.90A 21.50B 19.60 +2.50 7 17.10 28 1950 ---- 22.10B 10.00A 22.10B 16.80 +2.10 1 14.70 25 14 1955 15.00 19.30B 8.40A 8.40A 14.40 +1.80 2 12.60 2 8 1960 ---- 16.80B 7.10A 16.80B 12.20 +1.50 1 10.70 15 23 1965 ---- 14.50B 5.90A 14.50B 10.30 +1.20 2 9.10 10 49 1970 11.60 12.40B 4.90A 4.90A 8.60 +.90 30 7.70 14 22 1975 ---- 10.60B 4.10A 10.60B 7.20 +.70 6 6.50 2 9 1980 ---- 9.00B 3.40A 9.00B 6.00 +.50 5.50 11 1985 ---- 7.70B 2.80A 7.70B 5.00 +.40 3 4.60 1 1 1990 ---- 6.50B 2.40A 6.50B 4.10 +.20 3.90 12 27 1995 ---- 5.50B 2.00A 5.50B 3.40 +.10 3.30 18 2000 3.40 4.50B 1.70A 4.50B 2.80 UNCH 2 2.80 2 2005 ---- 3.80B 1.40A 3.80B 2.30 UNCH 2.30 13 2010 ---- 3.20B 1.20A 3.20B 1.90 UNCH 1.90 3 3 2015 ---- 2.70B 1.00A 2.70B 1.60 UNCH 1.60 4 6 2020 1.20 2.20B .90A 1.40B 1.40 UNCH 15 1.40 2025 ---- 1.80B .70A 1.80B 1.10 -.10 2 1.20 2 2030 ---- 1.50B .60A 1.50B 1.00 UNCH 1.00 2035 ---- 1.30B .60A 1.30B .80 -.10 .90 2 2040 ---- 1.00B .50A 1.00B .70 UNCH .70 2045 ---- .90B .40A .90B .60 UNCH 3 .60 2 2050 ---- .70B .40A .70B .50 UNCH .50 21 21 2055 ---- .60B .40A .60B .40 -.10 .50 3 3 2060 ---- .50B .30A .50B .40 UNCH .40 4 4 2065 ---- .40B ---- .40B .30 UNCH .30 2070 ---- ---- ---- ---- .30 UNCH .30 2075 ---- ---- ---- ---- .30 UNCH .30 2 2080 ---- ---- ---- ---- .20 UNCH .20 2085 ---- ---- ---- ---- .20 UNCH .20 2090 ---- ---- ---- ---- .20 UNCH .20 2095 ---- ---- ---- ---- .20 UNCH .20 2100 ---- ---- ---- ---- .10 UNCH .10 2105 ---- ---- ---- ---- .10 UNCH .10 2110 ---- ---- ---- ---- .10 UNCH .10 1 1 2115 ---- ---- ---- ---- .10 UNCH .10 2120 .20 .20 .20 .20 .10 UNCH 1 .10 2125 ---- ---- ---- ---- .10 UNCH .10 2130 ---- ---- ---- ---- .10 UNCH .10 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 2145 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 83 122 591 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 6 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 5 1795 ---- ---- ---- ---- .10 UNCH .10 5 1800 ---- ---- ---- ---- .10 UNCH 3 .10 18 1805 ---- ---- ---- ---- .10 UNCH .10 10 1810 ---- ---- ---- ---- .10 UNCH .10 4 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH 3 .10 20 1825 ---- ---- ---- ---- .10 -.10 .20 5 1830 ---- ---- ---- ---- .10 -.10 .20 12 1835 ---- ---- ---- ---- .20 -.10 .30 1840 ---- ---- ---- ---- .20 -.10 .30 1 1845 ---- ---- .30A .30A .20 -.20 .40 1 1 1850 ---- ---- .40A .40A .30 -.20 2 .50 1 21 1855 ---- ---- .40A .40A .40 -.20 .60 3 1860 ---- .80B .50A .50A .40 -.30 .70 8 1865 ---- 1.00B .60A .60A .50 -.40 1 .90 1 11 1870 ---- 1.20B .60A .60A .60 -.50 1.10 9 12 1875 ---- 1.50B .70A .70A .80 -.50 6 1.30 1 45 1880 ---- 1.90B .90A .90A 1.00 -.60 1.60 18 18 1885 1.90 2.40B 1.10A 2.40B 1.20 -.70 4 1.90 25 36 1890 ---- 3.00B 1.30A 1.30A 1.40 -.90 2.30 20 32 1895 ---- 3.60B 1.60A 1.60A 1.80 -1.10 2.90 5 1900 2.80 4.40B 1.90A 1.90A 2.20 -1.30 3 3.50 9 16 1905 ---- 5.40B 2.40A 2.40A 2.70 -1.50 4.20 14 1910 ---- 6.50B 2.90A 2.90A 3.30 -1.70 5.00 11 185 1915 ---- 7.90B 3.50A 3.50A 4.00 -2.10 6.10 6 1920 5.30 9.50B 4.20A 9.50B 4.90 -2.40 1 7.30 20 28 1925 6.40 11.30B 5.10A 11.30B 5.90 -2.80 3 8.70 5 8 1930 ---- 13.40B 6.10A 6.10A 7.20 -3.10 10.30 1935 9.90 15.80B 7.30A 9.90B 8.70 -3.50 7 12.20 10 10 1940 ---- 18.40B 8.70A 8.70A 10.40 -3.90 14.30 3 2 1945 13.00 21.30B 10.40A 10.90A 12.40 -4.30 2 16.70 8 1950 ---- 24.50B 12.30A 12.30A 14.60 -4.70 19.30 1 1955 ---- 28.00B 14.60A 14.60A 17.20 -5.00 22.20 1 1 1960 18.20 31.60B 17.00A 31.60B 20.00 -5.30 9 25.30 1 1 1965 ---- 35.50B 19.70A 19.70A 23.10 -5.60 28.70 2 2 1970 ---- 39.50B 22.70A 22.70A 26.40 -5.90 32.30 1975 ---- 43.70B 25.90A 25.90A 30.00 -6.10 36.10 2 1980 ---- 48.00B 29.30A 29.30A 33.80 -6.30 40.10 1985 ---- 52.40B 32.90A 32.90A 37.70 -6.50 44.20 1 1990 ---- 57.00B 36.70A 36.70A 41.90 -6.60 48.50 1995 ---- 61.60B 40.60A 40.60A 46.20 -6.60 52.80 2000 ---- 66.30B 44.70A 44.70A 50.60 -6.70 57.30 2005 ---- 71.00B 49.00A 49.00A 55.10 -6.80 61.90 2010 ---- 75.80B 53.30A 53.30A 59.70 -6.80 66.50 2015 ---- 80.60B 57.80A 57.80A 64.40 -6.80 71.20 2020 ---- 84.60B 62.30A 62.30A 69.10 -6.80 75.90 2025 ---- 90.30B 66.90A 66.90A 73.90 -6.80 80.70 2030 ---- 94.40B 71.60A 71.60A 78.70 -6.80 85.50 2035 ---- 99.30B 76.30A 76.30A 83.60 -6.80 90.40 2040 ---- 104.20B 81.10A 81.10A 88.40 -6.90 95.30 2045 ---- 109.20B 85.90A 85.90A 93.30 -6.80 100.10 2050 ---- 114.90B 90.70A 90.70A 98.20 -6.90 105.10 2055 ---- 119.00B 98.90A 98.90A 103.20 -6.80 110.00 2060 ---- 124.00B 103.80A 103.80A 108.10 -6.80 114.90 2065 ---- 129.00B 109.00A 109.00A 113.10 -6.80 119.90 2070 ---- 134.00B 113.90A 113.90A 118.00 -6.80 124.80 2075 ---- 139.80B 115.20A 115.20A 123.00 -6.80 129.80 2080 ---- 143.90B 123.80A 123.80A 128.00 -6.70 134.70 2085 ---- 148.60B 128.50A 128.50A 132.90 -6.80 139.70 2090 ---- 153.60B 133.70A 133.70A 137.90 -6.80 144.70 2095 ---- 158.60B 138.70A 138.70A 142.90 -6.80 149.70 2100 ---- 164.70B 140.00A 140.00A 147.90 -6.80 154.70 2105 ---- 168.90B 148.50A 148.50A 152.80 -6.80 159.60 2110 ---- 173.90B 153.50A 153.50A 157.80 -6.80 164.60 2115 ---- 178.60B 158.70A 158.70A 162.80 -6.80 169.60 2120 ---- 183.60B 163.60A 163.60A 167.80 -6.80 174.60 2125 ---- 189.70B 164.90A 164.90A 172.80 -6.80 179.60 2130 ---- 193.50B 173.60A 173.60A 177.80 -6.80 184.60 2135 ---- 198.50B 178.60A 178.60A 182.80 -6.80 189.60 2140 ---- 203.50B 183.60A 183.60A 187.80 -6.80 194.60 2145 ---- 208.50B 188.60A 188.60A 192.80 -6.80 199.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 138 567 G2M FEB23 Gold Weekly Monday Option - Week 2 CALL 1695 ---- 261.40B 241.50A 261.30B 257.20 +6.80 250.40 1700 ---- 256.50B 236.50A 256.40B 252.20 +6.80 245.40 1705 ---- 251.50B 231.50A 251.50B 247.20 +6.80 240.40 1710 ---- 246.50B 226.20A 246.50B 242.20 +6.80 235.40 1715 ---- 241.50B 221.50A 241.50B 237.20 +6.80 230.40 1720 ---- 236.50B 216.20A 236.40B 232.20 +6.80 225.40 1725 ---- 231.40B 210.40A 231.40B 227.20 +6.80 220.40 1730 ---- 226.50B 206.20A 226.40B 222.20 +6.80 215.40 1735 ---- 221.50B 201.60A 221.40B 217.20 +6.80 210.40 1740 ---- 216.50B 196.60A 216.30B 212.20 +6.80 205.40 1745 ---- 211.70B 191.30A 211.40B 207.20 +6.80 200.40 1750 ---- 210.20B 185.50A 210.20B 202.20 +6.70 195.50 1755 ---- 201.50B 181.60A 201.40B 197.20 +6.70 190.50 1760 ---- 196.50B 176.40A 196.40B 192.30 +6.80 185.50 1765 ---- 191.60B 171.40A 191.50B 187.30 +6.80 180.50 1770 ---- 186.90B 166.70A 186.80B 182.30 +6.70 175.60 1775 ---- 185.30B 160.70A 185.30B 177.40 +6.80 170.60 1780 ---- 176.70B 156.80A 176.60B 172.40 +6.70 165.70 1785 ---- 172.00B 151.70A 171.90B 167.40 +6.60 160.80 1790 ---- 166.80B 146.70A 166.70B 162.50 +6.70 155.80 1795 ---- 162.10B 141.80A 162.00B 157.50 +6.60 150.90 1800 ---- 160.50B 136.10A 160.50B 152.60 +6.60 146.00 1805 ---- 152.00B 132.10A 152.00B 147.70 +6.60 141.10 1810 ---- 147.10B 127.20A 147.00B 142.80 +6.60 136.20 1815 ---- 142.20B 122.30A 142.20B 137.90 +6.50 131.40 1820 ---- 137.30B 117.60A 137.20B 133.00 +6.50 126.50 1825 ---- 136.00B 112.00A 136.00B 128.10 +6.40 121.70 1830 ---- 127.60B 108.10A 127.50B 123.30 +6.40 116.90 1835 ---- 123.00B 103.30A 123.00B 118.50 +6.30 112.20 1840 ---- 118.20B 98.60A 118.20B 113.70 +6.30 107.40 1845 ---- 113.20B 93.90A 113.10B 108.90 +6.20 102.70 1850 ---- 111.80B 88.80A 111.80B 104.20 +6.10 98.10 1855 ---- 103.80B 84.30A 103.80B 99.50 +6.00 93.50 1860 ---- 99.30B 79.90A 99.20B 94.80 +5.90 88.90 1865 ---- 94.70B 75.50A 94.60B 90.20 +5.80 84.40 1870 ---- 91.60B 71.20A 91.60B 85.70 +5.70 80.00 1875 ---- 88.60B 67.00A 88.60B 81.20 +5.50 75.70 1880 ---- 84.10B 62.90A 84.10B 76.70 +5.30 71.40 1885 ---- 79.70B 58.90A 79.70B 72.40 +5.20 67.20 1890 ---- 75.30B 55.00A 75.30B 68.10 +5.00 63.10 1895 ---- 71.00B 51.20A 71.00B 64.00 +4.90 59.10 1 1900 ---- 66.80B 47.60A 66.80B 59.90 +4.60 55.30 10 1905 ---- 62.70B 44.10A 62.70B 56.00 +4.40 51.60 1910 ---- 58.70B 40.70A 58.70B 52.10 +4.20 47.90 1915 ---- 54.90B 37.50A 54.90B 48.40 +3.90 44.50 2 1920 ---- 51.10B 34.50A 51.10B 44.90 +3.70 41.20 4 1925 ---- 47.50B 31.60A 47.50B 41.40 +3.40 38.00 1930 ---- 44.00B 28.90A 44.00B 38.20 +3.20 35.00 1935 40.00 40.70B 26.40A 26.40A 35.00 +2.90 3 32.10 3 1 1940 34.30 37.50B 23.90A 34.60B 32.10 +2.70 1 29.40 3 8 1945 ---- 34.50B 21.70A 34.50B 29.30 +2.40 26.90 10 1950 ---- 31.70B 19.70A 31.70B 26.70 +2.20 24.50 2 1955 ---- 29.00B 17.80A 29.00B 24.30 +2.00 22.30 6 1960 ---- 26.50B 16.10A 26.50B 22.00 +1.70 20.30 5 1965 ---- 24.10B 14.50A 24.10B 19.90 +1.50 18.40 1 1970 ---- 21.90B 13.00A 21.90B 18.00 +1.40 16.60 1975 ---- 19.90B 11.70A 19.90B 16.20 +1.20 15.00 4 1980 ---- 18.10B 10.50A 18.10B 14.60 +1.00 13.60 5 1985 ---- 16.30B 9.40A 16.30B 13.10 +.90 1 12.20 1 15 1990 ---- 14.80B 8.40A 14.80B 11.70 +.70 3 11.00 2 53 1995 ---- 13.20B 7.60A 13.20B 10.50 +.60 9.90 20 2000 ---- 11.90B 6.80A 11.90B 9.40 +.50 8.90 20 2005 ---- 10.70B 6.10A 10.70B 8.40 +.40 8.00 15 2010 ---- 9.60B 5.50A 9.60B 7.50 +.30 7.20 2015 ---- 8.60B 4.90A 8.60B 6.70 +.20 3 6.50 56 2020 6.60 7.70B 4.40A 4.40A 6.00 +.20 1 5.80 16 2025 ---- 6.90B 4.00A 6.90B 5.40 +.20 5.20 2 2030 ---- 6.20B 3.60A 6.20B 4.80 +.10 4.70 2035 ---- 5.50B 3.30A 5.50B 4.30 +.10 4.20 2040 ---- 5.00B 3.00A 5.00B 3.90 +.10 3.80 2045 ---- 4.50B 2.70A 4.40B 3.50 +.10 3.40 2050 ---- 4.00B 2.50A 4.00B 3.10 UNCH 3.10 5 11 2055 ---- 3.60B 2.30A 3.60B 2.80 UNCH 2.80 1 2060 ---- 3.20B 2.00A 3.20B 2.50 -.10 2.60 39 2065 ---- 2.90B 1.90A 2.90B 2.30 UNCH 2.30 2 2070 ---- 2.60B 1.70A 2.60B 2.10 UNCH 2.10 2075 ---- 2.40B 1.60A 2.40B 1.90 UNCH 1.90 1 2080 ---- 2.10B 1.40A 2.10B 1.70 UNCH 1.70 2085 ---- 1.90B 1.30A 1.90B 1.50 -.10 1.60 2090 ---- 1.70B 1.20A 1.70B 1.40 -.10 1.50 2095 ---- 1.60B 1.10A 1.60B 1.30 UNCH 1.30 1 3 2100 ---- 1.40B 1.00A 1.40B 1.20 UNCH 1.20 2 2105 ---- 1.30B 1.00A 1.30B 1.10 UNCH 1.10 2110 ---- 1.20B .90A 1.20B 1.00 UNCH 1.00 2115 ---- 1.10B .80A 1.10B .90 -.10 1.00 2 2120 ---- 1.00B .80A 1.00B .80 -.10 .90 2125 ---- .90B .70A .90B .80 UNCH .80 5 2130 ---- .80B ---- .80B .70 UNCH .70 2135 ---- .80B .60A .80B .60 -.10 .70 2140 ---- .70B ---- .70B .60 UNCH .60 3 2145 ---- ---- ---- ---- .50 -.10 .60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 15 325 G2M FEB23 Gold Weekly Monday Option - Week 2 PUT 1695 ---- ---- ---- ---- .10 UNCH .10 5 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 7 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 5 1725 ---- ---- ---- ---- .10 UNCH .10 5 1730 ---- ---- ---- ---- .10 -.10 .20 1735 ---- ---- ---- ---- .10 -.10 .20 1740 ---- ---- ---- ---- .20 UNCH .20 1745 ---- ---- ---- ---- .20 UNCH .20 1750 ---- ---- ---- ---- .20 UNCH .20 1755 ---- ---- ---- ---- .20 -.10 .30 1760 ---- ---- ---- ---- .30 UNCH .30 10 1765 ---- ---- .30A .30A .30 -.10 .40 4 1770 ---- ---- ---- ---- .30 -.10 .40 6 1775 ---- ---- ---- ---- .40 UNCH .40 1780 .40 .40 .40 .40 .40 -.10 1 .50 1785 ---- ---- .50A .50A .40 -.20 .60 10 27 1790 .40 .60B .40 .60B .50 -.10 1 .60 3 1795 ---- ---- .60A .60A .60 -.10 .70 1800 ---- ---- .70A .70A .60 -.20 .80 11 1805 ---- ---- .70A .70A .70 -.20 .90 1810 ---- 1.10B .80A .80A .80 -.20 1.00 5 1815 ---- ---- .90A .90A .90 -.30 1.20 5 1820 ---- 1.40B 1.00A 1.00A 1.00 -.30 1.30 1 6 1825 ---- 1.70B 1.10A 1.10A 1.10 -.40 1.50 3 28 1830 ---- 1.90B 1.30A 1.30A 1.30 -.40 1.70 1 2 1835 ---- 2.20B 1.40A 1.40A 1.50 -.40 1.90 1 2 1840 ---- 2.50B 1.60A 1.60A 1.70 -.50 2.20 3 1845 ---- 2.90B 1.80A 1.80A 1.90 -.60 2.50 1 2 1850 2.20 3.30B 2.00A 3.30B 2.10 -.80 1 2.90 1 29 1855 ---- 3.80B 2.30A 2.30A 2.40 -.80 3.20 3 1860 ---- 4.40B 2.60A 2.60A 2.80 -.90 3.70 1 4 1865 ---- 5.00B 3.00A 3.00A 3.20 -1.00 4.20 4 1870 ---- 5.70B 3.40A 3.40A 3.60 -1.20 4.80 1875 4.10 6.50B 3.90A 3.90A 4.10 -1.30 2 5.40 5 1880 ---- 7.40B 4.40A 4.40A 4.70 -1.40 1 6.10 1 1885 ---- 8.40B 4.90A 4.90A 5.30 -1.60 6.90 2 1890 5.80 9.50B 5.60A 5.70A 6.10 -1.70 4 7.80 11 12 1895 ---- 10.70B 6.30A 6.30A 6.90 -2.00 8.90 2 1900 ---- 12.00B 7.10A 7.10A 7.80 -2.20 10.00 3 7 1905 8.70 13.50B 8.00A 8.30A 8.90 -2.30 1 11.20 10 1910 ---- 15.10B 8.90A 8.90A 10.00 -2.60 12.60 10 1915 ---- 16.90B 10.10A 10.10A 11.30 -2.80 1 14.10 5 1920 12.50 18.90B 11.30A 11.80A 12.70 -3.10 4 15.80 1 2 1925 ---- 21.00B 12.70A 12.70A 14.30 -3.30 17.60 1930 ---- 23.20B 14.20A 14.20A 16.00 -3.60 19.60 12 17 1935 ---- 25.70B 15.90A 15.90A 17.90 -3.80 21.70 1940 27.00 28.30B 17.70A 18.60A 19.90 -4.10 1 24.00 3 1945 ---- 31.10B 19.70A 19.70A 22.10 -4.40 26.50 1950 25.50 34.10B 21.90A 22.90A 24.50 -4.60 50 29.10 1 1955 ---- 37.20B 24.20A 24.20A 27.10 -4.80 31.90 1960 ---- 40.50B 26.70A 26.70A 29.80 -5.00 34.80 1965 ---- 43.90B 29.50A 29.50A 32.70 -5.20 37.90 1970 ---- 47.50B 32.30A 32.30A 35.70 -5.50 41.20 1975 ---- 51.10B 35.20A 35.20A 38.90 -5.70 44.60 1980 ---- 54.90B 38.40A 38.40A 42.30 -5.80 48.10 1985 ---- 58.80B 41.60A 41.60A 45.80 -5.90 51.70 1990 ---- 62.90B 45.00A 45.00A 49.50 -6.00 55.50 1995 ---- 67.00B 48.60A 48.60A 53.20 -6.20 59.40 2000 ---- 71.20B 52.20A 52.20A 57.10 -6.30 63.40 2005 ---- 75.50B 56.00A 56.00A 61.10 -6.40 67.50 2010 ---- 79.90B 59.90A 59.90A 65.20 -6.50 71.70 2015 ---- 84.30B 63.80A 63.80A 69.40 -6.50 75.90 2020 ---- 88.80B 67.90A 67.90A 73.70 -6.60 80.30 2025 ---- 93.30B 72.10A 72.10A 78.10 -6.60 84.70 2030 ---- 97.90B 76.30A 76.30A 82.50 -6.60 89.10 2035 ---- 101.70B 80.70A 80.70A 87.00 -6.70 93.70 2040 ---- 106.60B 85.10A 85.10A 91.50 -6.70 98.20 2045 ---- 111.40B 89.50A 89.50A 96.10 -6.80 102.90 2050 ---- 116.80B 94.00A 94.00A 100.70 -6.80 107.50 2055 ---- 120.80B 98.60A 98.60A 105.40 -6.80 112.20 2060 ---- 125.60B 103.20A 103.20A 110.10 -6.80 116.90 2065 ---- 130.40B 111.40A 111.40A 114.90 -6.80 121.70 2070 ---- 135.30B 116.10A 116.10A 119.70 -6.80 126.50 2075 ---- 140.80B 117.30A 117.30A 124.50 -6.80 131.30 2080 ---- 145.00B 125.40A 125.40A 129.30 -6.80 136.10 2085 ---- 149.90B 130.20A 130.20A 134.10 -6.90 141.00 2090 ---- 154.80B 135.00A 135.00A 139.00 -6.80 145.80 2095 ---- 159.70B 140.10A 140.10A 143.90 -6.80 150.70 2100 ---- 165.30B 141.30A 141.30A 148.70 -6.90 155.60 2105 ---- 169.50B 149.80A 149.80A 153.60 -6.90 160.50 2110 ---- 174.50B 154.40A 154.40A 158.50 -6.90 165.40 2115 ---- 179.30B 159.30A 159.30A 163.50 -6.80 170.30 2120 ---- 184.40B 164.50A 164.50A 168.40 -6.80 175.20 2125 ---- 190.00B 165.70A 165.70A 173.30 -6.80 180.10 2130 ---- 194.20B 174.20A 174.20A 178.30 -6.80 185.10 2135 ---- 199.20B 179.20A 179.20A 183.20 -6.80 190.00 2140 ---- 204.10B 184.00A 184.00A 188.10 -6.90 195.00 2145 ---- 209.10B 189.10A 189.10A 193.10 -6.80 199.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67 46 253 G2W FEB23 Gold Weekly Wednesday Option - Week 2 CALL 1695 ---- 261.40B 241.20A 261.30B 257.20 +6.80 250.40 1700 ---- 256.50B 235.30A 256.40B 252.20 +6.80 245.40 1705 ---- 251.40B 231.20A 251.30B 247.20 +6.80 240.40 1710 ---- 246.50B 226.50A 246.50B 242.20 +6.80 235.40 1715 ---- 241.50B 221.20A 241.50B 237.20 +6.80 230.40 1720 ---- 236.50B 216.50A 236.50B 232.20 +6.80 225.40 1725 ---- 235.20B 210.40A 235.20B 227.20 +6.80 220.40 1730 ---- 226.40B 206.50A 226.30B 222.20 +6.80 215.40 1735 ---- 221.40B 201.50A 221.40B 217.20 +6.80 210.40 1740 ---- 216.50B 196.20A 216.40B 212.20 +6.80 205.40 1745 ---- 211.50B 191.50A 211.40B 207.20 +6.80 200.40 1750 ---- 210.20B 185.40A 210.20B 202.20 +6.70 195.50 1755 ---- 201.70B 181.60A 201.40B 197.20 +6.70 190.50 1760 ---- 196.70B 176.30A 196.40B 192.30 +6.80 185.50 1765 ---- 191.70B 171.50A 191.20B 187.30 +6.80 180.50 1770 ---- 186.50B 166.50A 186.40B 182.30 +6.80 175.50 1775 ---- 185.30B 160.60A 185.30B 177.30 +6.70 170.60 1780 ---- 176.60B 156.60A 176.50B 172.30 +6.70 165.60 1785 ---- 171.90B 151.70A 171.80B 167.40 +6.80 160.60 1790 ---- 166.90B 146.70A 166.80B 162.40 +6.70 155.70 1795 ---- 161.70B 141.80A 161.60B 157.40 +6.70 150.70 1800 ---- 160.40B 135.90A 160.40B 152.50 +6.70 145.80 1805 ---- 151.80B 131.60A 151.70B 147.50 +6.70 140.80 1810 ---- 146.80B 126.70A 146.70B 142.50 +6.60 135.90 1815 ---- 141.90B 121.90A 141.80B 137.60 +6.60 131.00 1820 ---- 137.00B 117.10A 137.00B 132.70 +6.60 126.10 1825 ---- 135.70B 111.50A 135.70B 127.80 +6.60 121.20 1830 ---- 127.20B 106.70A 127.10B 122.90 +6.60 116.30 1835 ---- 122.30B 101.90A 122.30B 118.00 +6.50 111.50 1840 ---- 117.40B 97.20A 117.30B 113.10 +6.40 106.70 1845 ---- 112.60B 92.50A 112.50B 108.30 +6.40 101.90 1850 ---- 111.30B 87.80A 111.30B 103.40 +6.20 97.20 1855 ---- 106.50B 83.20A 106.50B 98.70 +6.20 92.50 1860 ---- 101.70B 78.70A 101.70B 93.90 +6.10 87.80 1865 ---- 97.00B 74.20A 97.00B 89.20 +6.00 83.20 1870 ---- 92.30B 69.80A 92.30B 84.60 +5.90 78.70 1875 ---- 87.70B 65.50A 87.70B 80.00 +5.80 74.20 1880 ---- 83.10B 61.20A 83.10B 75.40 +5.60 69.80 1885 ---- 78.50B 57.10A 78.50B 71.00 +5.40 65.60 1890 ---- 74.10B 53.10A 74.10B 66.60 +5.20 61.40 1895 ---- 69.70B 49.20A 69.70B 62.30 +5.00 57.30 1900 ---- 65.30B 45.40A 65.30B 58.10 +4.80 53.30 1905 ---- 61.10B 41.80A 61.10B 54.10 +4.60 49.50 1 1910 ---- 57.00B 38.40A 57.00B 50.10 +4.30 45.80 1915 ---- 53.00B 35.10A 53.00B 46.30 +4.10 42.20 1920 ---- 49.10B 32.00A 49.10B 42.60 +3.80 38.80 1925 ---- 45.40B 29.10A 45.40B 39.10 +3.50 35.60 2 1930 33.80 41.80B 26.30A 26.30A 35.80 +3.30 1 32.50 2 1935 ---- 38.40B 23.70A 38.40B 32.60 +3.00 29.60 1 3 1940 ---- 35.10B 21.30A 35.10B 29.60 +2.80 26.80 1945 ---- 32.10B 19.10A 32.10B 26.80 +2.50 24.30 1950 ---- 29.20B 17.10A 29.20B 24.20 +2.30 1 21.90 1 1955 ---- 26.50B 15.30A 26.50B 21.70 +2.00 19.70 1960 ---- 23.90B 13.60A 23.90B 19.50 +1.80 17.70 3 1965 ---- 21.60B 12.10A 21.60B 17.40 +1.50 15.90 1970 ---- 19.40B 10.70A 19.40B 15.50 +1.30 1 14.20 1975 14.30 17.50B 9.50A 15.30B 13.80 +1.10 17 12.70 1 3 1980 ---- 15.60B 8.40A 15.60B 12.30 +1.00 11.30 1 1 1985 ---- 14.00B 7.40A 14.00B 10.90 +.90 10.00 1990 ---- 12.50B 6.60A 12.50B 9.60 +.70 8.90 1995 ---- 11.10B 5.80A 11.10B 8.50 +.60 7.90 2000 ---- 9.90B 5.20A 9.90B 7.50 +.50 7.00 2005 ---- 8.80B 4.60A 8.80B 6.60 +.40 6.20 2010 ---- 7.80B 4.10A 7.80B 5.80 +.30 1 5.50 1 2015 ---- 6.90B 3.60A 6.90B 5.20 +.30 4.90 1 2020 ---- 6.00B 3.20A 6.00B 4.50 +.20 4.30 2025 ---- 5.30B 2.90A 5.30B 4.00 +.20 3.80 2030 ---- 4.70B 2.60A 4.70B 3.50 +.10 3.40 2035 ---- 4.20B 2.30A 4.20B 3.10 +.10 3.00 2040 ---- 3.70B 2.10A 3.70B 2.80 +.10 2.70 2045 ---- 3.20B 1.80A 3.20B 2.50 +.10 2.40 2050 ---- 2.90B 1.70A 2.90B 2.20 UNCH 2.20 2 2055 ---- 2.50B 1.50A 2.50B 1.90 UNCH 1.90 7 2060 ---- 2.20B 1.40A 2.20B 1.70 UNCH 1.70 2065 ---- 2.00B 1.20A 2.00B 1.50 UNCH 1.50 2070 ---- 1.70B 1.10A 1.70B 1.40 UNCH 1.40 2075 ---- 1.60B 1.00A 1.60B 1.20 -.10 1.30 2080 1.00 1.40B .90A 1.10B 1.10 UNCH 1 1.10 2085 ---- 1.20B .90A 1.20B 1.00 UNCH 1.00 2090 ---- 1.10B .80A 1.10B .90 UNCH .90 2095 ---- 1.00B .70A 1.00B .80 -.10 .90 2100 ---- .90B .70A .90B .70 -.10 .80 2105 ---- ---- .60A .60A .70 UNCH .70 2110 ---- ---- .60A .60A .60 -.10 .70 2115 ---- ---- .50A .50A .50 -.10 .60 2120 ---- ---- ---- ---- .50 UNCH .50 2125 ---- ---- ---- ---- .50 UNCH .50 2130 ---- ---- ---- ---- .40 -.10 .50 2135 ---- ---- ---- ---- .40 UNCH .40 2140 ---- ---- ---- ---- .30 -.10 .40 1 2145 ---- ---- ---- ---- .30 -.10 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 3 28 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 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 -.10 .20 1735 ---- ---- ---- ---- .10 -.10 .20 1740 ---- ---- ---- ---- .10 -.10 .20 1745 ---- ---- ---- ---- .20 UNCH .20 1750 ---- ---- ---- ---- .20 UNCH .20 1755 ---- ---- ---- ---- .20 UNCH .20 1760 ---- ---- ---- ---- .20 -.10 .30 1765 ---- ---- ---- ---- .20 -.10 .30 1770 ---- ---- ---- ---- .20 -.10 .30 1775 ---- ---- ---- ---- .30 UNCH .30 1780 ---- ---- .30A .30A .30 -.10 .40 1785 ---- ---- ---- ---- .30 -.10 .40 1790 ---- ---- ---- ---- .30 -.10 .40 1795 ---- ---- .40A .40A .40 -.10 .50 1800 ---- ---- ---- ---- .40 -.10 2 .50 3 1805 ---- ---- .50A .50A .40 -.20 .60 1810 ---- ---- .50A .50A .50 -.20 .70 1815 ---- ---- .60A .60A .60 -.20 .80 1820 ---- .90B .70A .90B .60 -.20 .80 1825 ---- 1.10B .70A .70A .70 -.30 1.00 1830 ---- 1.20B .80A .80A .80 -.30 1.10 1835 1.00 1.40B .90A 1.40B .90 -.40 1 1.30 1840 ---- 1.70B 1.10A 1.10A 1.00 -.40 1.40 26 1845 ---- 2.00B 1.20A 1.20A 1.20 -.50 1.70 1850 1.50 2.30B 1.40A 2.30B 1.40 -.50 3 1.90 1855 ---- 2.70B 1.60A 1.60A 1.60 -.60 2.20 1860 ---- 3.10B 1.80A 1.80A 1.80 -.70 2.50 1865 ---- 3.70B 2.10A 2.10A 2.10 -.80 2.90 1870 ---- 4.20B 2.40A 2.40A 2.50 -.90 3.40 1875 ---- 5.00B 2.80A 2.80A 2.90 -1.00 3.90 1 1880 ---- 5.70B 3.20A 3.20A 3.30 -1.20 4.50 1 1885 ---- 6.60B 3.70A 3.70A 3.90 -1.30 5.20 2 1890 ---- 7.50B 4.20A 4.20A 4.50 -1.50 6.00 2 1895 ---- 8.60B 4.80A 4.80A 5.20 -1.80 7.00 1900 ---- 9.90B 5.50A 5.50A 6.00 -2.00 8.00 1905 ---- 11.20B 6.20A 6.20A 6.90 -2.20 9.10 1910 ---- 12.80B 7.10A 7.10A 8.00 -2.40 10.40 1915 ---- 14.50B 8.10A 8.10A 9.20 -2.70 11.90 1920 ---- 16.40B 9.20A 9.20A 10.50 -2.90 13.40 11 11 1925 ---- 18.40B 10.50A 10.50A 12.00 -3.20 15.20 1 3 1930 19.10 20.70B 11.90A 20.70B 13.60 -3.50 2 17.10 1935 ---- 23.10B 13.50A 13.50A 15.40 -3.80 19.20 1940 ---- 25.80B 15.30A 15.30A 17.40 -4.10 21.50 1945 27.10 28.60B 17.30A 18.10A 19.60 -4.30 1 23.90 1 1950 ---- 31.60B 19.40A 19.40A 22.00 -4.50 26.50 1955 ---- 34.70B 21.80A 21.80A 24.50 -4.80 29.30 1960 ---- 38.10B 24.30A 24.30A 27.30 -5.00 32.30 1 1965 ---- 41.60B 27.00A 27.00A 30.20 -5.20 35.40 1970 ---- 45.20B 29.80A 29.80A 33.30 -5.50 38.80 1 1975 ---- 49.00B 32.80A 32.80A 36.60 -5.60 42.20 1980 ---- 52.90B 36.00A 36.00A 40.00 -5.80 45.80 1985 ---- 56.90B 39.30A 39.30A 43.60 -6.00 49.60 1990 ---- 61.00B 42.80A 42.80A 47.40 -6.00 53.40 1995 ---- 65.30B 46.40A 46.40A 51.20 -6.20 57.40 2000 ---- 69.60B 50.10A 50.10A 55.20 -6.30 61.50 2005 ---- 74.00B 54.00A 54.00A 59.30 -6.40 65.70 2010 ---- 78.50B 58.00A 58.00A 63.60 -6.40 70.00 2015 ---- 83.00B 62.00A 62.00A 67.90 -6.50 74.40 2020 ---- 87.60B 66.20A 66.20A 72.30 -6.50 78.80 2025 ---- 92.30B 70.50A 70.50A 76.70 -6.60 83.30 2030 ---- 97.00B 74.90A 74.90A 81.20 -6.70 87.90 2035 ---- 101.70B 79.30A 79.30A 85.80 -6.70 92.50 2040 ---- 106.50B 83.80A 83.80A 90.50 -6.70 97.20 2045 ---- 111.20B 88.30A 88.30A 95.10 -6.80 101.90 2050 ---- 116.10B 92.90A 92.90A 99.80 -6.80 106.60 2055 ---- 120.90B 97.60A 97.60A 104.60 -6.80 111.40 2060 ---- 125.00B 102.30A 102.30A 109.40 -6.80 116.20 2065 ---- 129.80B 107.00A 107.00A 114.20 -6.80 121.00 2070 ---- 134.70B 111.80A 111.80A 119.00 -6.80 125.80 2075 ---- 140.40B 116.60A 116.60A 123.90 -6.80 130.70 2080 ---- 144.50B 121.40A 121.40A 128.70 -6.90 135.60 2085 ---- 149.50B 129.50A 129.50A 133.60 -6.90 140.50 2090 ---- 154.30B 134.60A 134.60A 138.50 -6.90 145.40 2095 ---- 159.40B 139.50A 139.50A 143.40 -6.90 150.30 2100 ---- 165.00B 140.80A 140.80A 148.40 -6.80 155.20 2105 ---- 169.30B 149.30A 149.30A 153.30 -6.80 160.10 2110 ---- 174.10B 154.20A 154.20A 158.20 -6.90 165.10 2115 ---- 179.10B 159.10A 159.10A 163.20 -6.80 170.00 2120 ---- 184.10B 164.10A 164.10A 168.10 -6.90 175.00 2125 ---- 189.90B 165.40A 165.40A 173.10 -6.80 179.90 2130 ---- 194.00B 173.90A 173.90A 178.00 -6.90 184.90 2135 ---- 199.00B 178.90A 178.90A 183.00 -6.80 189.80 2140 ---- 203.70B 183.90A 183.90A 188.00 -6.80 194.80 2145 ---- 208.70B 188.80A 188.80A 193.00 -6.80 199.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 12 55 G3W FEB23 Gold Weekly Wednesday Option - Week 3 CALL 1725 ---- 233.60B 210.50A 233.60B 227.20 +6.80 220.40 1730 ---- 226.30B 206.60A 226.20B 222.20 +6.80 215.40 1735 ---- 221.30B 201.60A 221.20B 217.20 +6.70 210.50 1740 ---- 216.40B 196.70A 216.30B 212.20 +6.70 205.50 1745 ---- 211.40B 191.70A 211.30B 207.20 +6.70 200.50 1750 ---- 210.30B 185.60A 210.30B 202.30 +6.70 195.60 1755 ---- 201.40B 181.80A 201.30B 197.30 +6.70 190.60 1760 ---- 196.50B 176.80A 196.40B 192.30 +6.70 185.60 1765 ---- 191.50B 171.90A 191.40B 187.40 +6.70 180.70 1770 ---- 186.50B 167.00A 186.40B 182.40 +6.60 175.80 1775 ---- 185.40B 160.90A 185.40B 177.50 +6.70 170.80 1780 ---- 176.70B 156.80A 176.60B 172.50 +6.60 165.90 1785 ---- 171.70B 151.90A 171.60B 167.60 +6.60 161.00 1790 ---- 166.80B 147.00A 166.70B 162.70 +6.60 156.10 1795 ---- 161.90B 142.20A 161.80B 157.80 +6.60 151.20 1800 ---- 160.70B 136.50A 160.70B 152.90 +6.50 146.40 1805 ---- 152.30B 132.50A 151.80B 148.00 +6.50 141.50 1810 ---- 147.20B 127.70A 147.10B 143.10 +6.40 136.70 1815 ---- 142.40B 122.90A 142.30B 138.30 +6.40 131.90 1820 ---- 137.70B 118.20A 137.30B 133.40 +6.30 127.10 1825 ---- 136.30B 112.70A 136.30B 128.60 +6.20 122.40 1830 ---- 128.10B 108.90A 127.70B 123.80 +6.20 117.60 1835 ---- 123.20B 104.20A 123.10B 119.10 +6.20 112.90 1840 ---- 118.60B 98.90A 118.30B 114.40 +6.10 108.30 1845 ---- 113.60B 94.30A 113.60B 109.70 +6.00 103.70 1850 ---- 112.50B 89.90A 112.50B 105.00 +5.90 99.10 1855 ---- 104.40B 85.50A 104.30B 100.40 +5.80 94.60 1860 ---- 100.20B 81.20A 100.20B 95.90 +5.80 90.10 1865 ---- 98.60B 76.90A 98.60B 91.40 +5.70 85.70 1870 ---- 94.10B 72.70A 94.10B 86.90 +5.50 81.40 1875 ---- 89.60B 68.60A 89.60B 82.50 +5.30 77.20 1880 ---- 85.20B 64.70A 85.20B 78.20 +5.20 73.00 1885 ---- 80.90B 60.80A 80.90B 74.00 +5.10 68.90 1890 ---- 76.70B 57.00A 76.70B 69.80 +4.90 64.90 1895 ---- 72.50B 53.30A 72.50B 65.80 +4.70 61.10 1900 ---- 68.40B 49.80A 68.40B 61.80 +4.50 57.30 1905 ---- 64.40B 46.40A 64.40B 58.00 +4.30 53.70 1910 ---- 60.50B 43.10A 60.50B 54.30 +4.20 50.10 1915 ---- 56.70B 40.00A 56.70B 50.70 +4.00 46.70 1920 ---- 53.10B 37.00A 53.10B 47.20 +3.70 43.50 1925 ---- 49.60B 34.20A 49.60B 43.90 +3.50 40.40 1930 ---- 46.20B 31.50A 46.20B 40.70 +3.30 37.40 1 1935 ---- 42.90B 28.90A 42.90B 37.60 +3.00 34.60 2 2 1940 ---- 39.80B 26.50A 39.80B 34.70 +2.80 31.90 1945 ---- 36.90B 24.30A 36.90B 32.00 +2.60 29.40 1950 ---- 34.10B 22.20A 34.10B 29.40 +2.30 27.10 2 1 1955 ---- 31.40B 20.30A 31.40B 26.90 +2.10 24.80 1960 23.60 28.90B 18.50A 26.30B 24.60 +1.80 2 22.80 3 3 1965 ---- 26.60B 16.90A 26.60B 22.50 +1.70 20.80 1970 ---- 24.40B 15.40A 24.40B 20.50 +1.50 19.00 1975 ---- 22.40B 13.90A 22.40B 18.70 +1.30 17.40 13 41 1980 ---- 20.40B 12.70A 20.40B 17.00 +1.10 15.90 1985 ---- 18.70B 11.50A 18.70B 15.40 +1.00 14.40 1990 ---- 17.00B 10.40A 17.00B 14.00 +.90 13.10 10 10 1995 ---- 15.50B 9.40A 15.50B 12.70 +.80 11.90 2000 ---- 14.10B 8.60A 14.10B 11.50 +.70 10.80 2005 ---- 12.80B 7.80A 12.80B 10.40 +.60 9.80 2010 ---- 11.60B 7.00A 11.60B 9.40 +.50 8.90 2015 ---- 10.50B 6.40A 10.50B 8.50 +.40 8.10 2020 ---- 9.50B 5.80A 9.50B 7.70 +.30 7.40 2025 ---- 8.60B 5.30A 8.60B 7.00 +.30 6.70 2030 ---- 7.70B 4.80A 7.70B 6.30 +.20 6.10 2035 ---- 7.00B 4.40A 7.00B 5.70 +.20 5.50 2040 ---- 6.30B 4.00A 6.30B 5.20 +.20 5.00 2045 ---- 5.70B 3.70A 5.70B 4.70 +.20 4.50 2050 ---- 5.20B 3.30A 5.20B 4.30 +.20 4.10 2055 ---- 4.70B 3.10A 4.70B 3.90 +.10 3.80 2060 ---- 4.20B 2.80A 4.20B 3.50 +.10 3.40 2065 ---- 3.80B 2.50A 3.80B 3.20 +.10 3.10 2070 ---- 3.50B 2.30A 3.50B 2.90 UNCH 2.90 2075 ---- 3.10B 2.10A 3.10B 2.70 +.10 2.60 2080 ---- 2.90B 2.00A 2.90B 2.40 UNCH 2.40 2085 ---- 2.60B 1.80A 2.60B 2.20 UNCH 2.20 2090 ---- 2.40B 1.70A 2.40B 2.00 UNCH 2.00 2095 ---- 2.20B 1.50A 2.20B 1.90 UNCH 1.90 2100 ---- 2.00B 1.40A 2.00B 1.70 UNCH 1.70 2105 ---- 1.80B 1.30A 1.80B 1.60 UNCH 1.60 2110 ---- 1.60B 1.20A 1.60B 1.50 UNCH 1.50 2115 ---- 1.50B 1.20A 1.50B 1.30 UNCH 1.30 2120 ---- 1.40B 1.10A 1.40B 1.20 UNCH 1.20 2125 ---- 1.30B 1.00A 1.30B 1.10 UNCH 1.10 2130 ---- 1.20B 1.00A 1.20B 1.10 UNCH 1.10 2135 ---- 1.10B .90A 1.10B 1.00 UNCH 1.00 2140 ---- 1.00B ---- 1.00B .90 UNCH .90 2145 ---- .90B ---- .90B .80 UNCH .80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 30 58 G3W FEB23 Gold Weekly Wednesday Option - Week 3 PUT 1725 ---- ---- ---- ---- .20 UNCH .20 2 1730 ---- ---- ---- ---- .20 -.10 .30 1735 ---- ---- ---- ---- .20 -.10 .30 1740 ---- ---- ---- ---- .20 -.10 .30 1745 ---- ---- ---- ---- .20 -.20 .40 1750 ---- ---- ---- ---- .30 -.10 .40 1755 ---- ---- ---- ---- .30 -.10 .40 1760 ---- ---- ---- ---- .40 -.10 .50 1765 ---- ---- .50A .50A .40 -.20 .60 1770 ---- ---- ---- ---- .40 -.20 .60 1775 ---- ---- .60A .60A .50 -.20 .70 1780 ---- ---- .60A .60A .60 -.20 .80 1785 ---- ---- .70A .70A .60 -.30 .90 1790 ---- ---- .80A .80A .70 -.30 1.00 1795 ---- ---- .90A .90A .80 -.30 1.10 1800 ---- ---- .90A .90A .90 -.30 1.20 1805 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 1810 ---- 1.60B 1.10A 1.10A 1.20 -.30 1.50 1815 ---- 1.80B 1.30A 1.30A 1.30 -.40 1.70 1820 ---- 2.00B 1.40A 1.40A 1.50 -.40 1.90 1825 ---- 2.30B 1.60A 1.60A 1.70 -.50 2.20 1830 ---- 2.60B 1.80A 1.80A 1.90 -.60 2.50 1835 ---- 3.00B 2.00A 2.00A 2.10 -.70 2.80 1840 ---- 3.40B 2.30A 2.30A 2.40 -.70 3.10 1 1845 ---- 3.90B 2.50A 2.50A 2.70 -.80 3.50 1850 ---- 4.40B 2.90A 2.90A 3.00 -.90 3.90 1855 ---- 5.00B 3.20A 3.20A 3.40 -1.00 4.40 1860 ---- 5.70B 3.60A 3.60A 3.80 -1.10 4.90 1865 ---- 6.40B 4.00A 4.00A 4.30 -1.20 5.50 25 1870 ---- 7.20B 4.50A 4.50A 4.90 -1.30 6.20 1875 ---- 8.10B 5.10A 5.10A 5.50 -1.40 6.90 10 10 1880 ---- 9.10B 5.70A 5.70A 6.20 -1.50 7.70 1885 8.00 10.20B 6.30A 10.20B 6.90 -1.70 1 8.60 1890 8.00 11.40B 7.10A 7.30A 7.80 -1.90 1 9.70 1895 8.00 12.70B 7.90A 12.70B 8.70 -2.10 1 10.80 1 1900 ---- 14.10B 8.90A 8.90A 9.80 -2.20 12.00 28 1905 ---- 15.70B 9.90A 9.90A 10.90 -2.40 13.30 1910 ---- 17.50B 11.00A 11.00A 12.20 -2.60 14.80 1915 ---- 19.30B 12.20A 12.20A 13.60 -2.80 16.40 1920 ---- 21.30B 13.50A 13.50A 15.10 -3.10 18.20 1925 ---- 23.50B 15.00A 15.00A 16.70 -3.30 20.00 1930 ---- 25.80B 16.60A 16.60A 18.50 -3.60 22.10 1935 ---- 28.20B 18.40A 18.40A 20.40 -3.80 24.20 2 1 1940 25.30 30.90B 20.30A 21.20A 22.50 -4.00 1 26.50 2 2 1945 ---- 33.70B 22.30A 22.30A 24.80 -4.20 29.00 1950 ---- 36.60B 24.50A 24.50A 27.20 -4.40 31.60 1 1 1955 ---- 39.60B 26.80A 26.80A 29.70 -4.70 34.40 2 2 1960 ---- 42.80B 29.30A 29.30A 32.40 -4.90 37.30 1965 ---- 46.20B 32.00A 32.00A 35.30 -5.10 40.40 1970 ---- 49.70B 34.80A 34.80A 38.30 -5.30 43.60 1975 ---- 53.30B 37.70A 37.70A 41.40 -5.50 46.90 1980 ---- 57.00B 40.80A 40.80A 44.70 -5.70 50.40 1985 ---- 60.80B 44.00A 44.00A 48.10 -5.80 53.90 1990 ---- 64.70B 47.30A 47.30A 51.70 -5.90 57.60 1995 ---- 68.80B 50.80A 50.80A 55.40 -6.00 61.40 2000 ---- 72.90B 54.40A 54.40A 59.20 -6.10 65.30 2005 ---- 77.10B 58.10A 58.10A 63.10 -6.20 69.30 2010 ---- 81.30B 61.80A 61.80A 67.10 -6.30 73.40 2015 ---- 85.70B 65.70A 65.70A 71.20 -6.40 77.60 2020 ---- 90.00B 69.70A 69.70A 75.30 -6.50 81.80 2025 ---- 94.50B 73.80A 73.80A 79.60 -6.50 86.10 2030 ---- 99.00B 77.90A 77.90A 83.90 -6.60 90.50 2035 ---- 103.60B 82.20A 82.20A 88.30 -6.60 94.90 2040 ---- 108.20B 86.50A 86.50A 92.80 -6.60 99.40 2045 ---- 111.90B 90.80A 90.80A 97.30 -6.60 103.90 2050 ---- 117.50B 95.30A 95.30A 101.90 -6.60 108.50 2055 ---- 121.50B 99.80A 99.80A 106.50 -6.60 113.10 2060 ---- 126.20B 104.30A 104.30A 111.10 -6.70 117.80 2065 ---- 131.00B 108.90A 108.90A 115.80 -6.70 122.50 2070 ---- 135.70B 113.50A 113.50A 120.50 -6.70 127.20 2075 ---- 141.40B 118.10A 118.10A 125.20 -6.80 132.00 2080 ---- 145.40B 126.60A 126.60A 130.00 -6.70 136.70 2085 ---- 150.20B 131.30A 131.30A 134.80 -6.70 141.50 2090 ---- 155.10B 136.10A 136.10A 139.60 -6.80 146.40 2095 ---- 159.90B 140.90A 140.90A 144.40 -6.80 151.20 2100 ---- 165.70B 141.90A 141.90A 149.30 -6.70 156.00 2105 ---- 169.70B 150.60A 150.60A 154.10 -6.80 160.90 2110 ---- 174.60B 155.30A 155.30A 159.00 -6.80 165.80 2115 ---- 179.60B 160.20A 160.20A 163.90 -6.70 170.60 2120 ---- 184.50B 165.00A 165.00A 168.80 -6.70 175.50 2125 ---- 190.30B 166.10A 166.10A 173.70 -6.70 180.40 2130 ---- 194.40B 174.80A 174.80A 178.60 -6.80 185.40 2135 ---- 199.30B 179.70A 179.70A 183.50 -6.80 190.30 2140 ---- 204.30B 184.70A 184.70A 188.40 -6.80 195.20 2145 ---- 209.20B 189.50A 189.50A 193.30 -6.80 200.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 17 73 G4M FEB23 Gold Weekly Monday Option - Week 4 CALL 1745 ---- ---- ---- ---- 207.40 ---- ---- 1750 ---- ---- ---- 186.10A 202.40 ---- ---- 1755 ---- ---- ---- ---- 197.50 ---- ---- 1760 ---- ---- ---- ---- 192.60 ---- ---- 1765 ---- ---- ---- ---- 187.60 ---- ---- 1770 ---- ---- ---- ---- 182.70 ---- ---- 1775 ---- ---- ---- 161.70A 177.90 ---- ---- 1780 ---- ---- ---- ---- 173.00 ---- ---- 1785 ---- ---- ---- ---- 168.10 ---- ---- 1790 ---- ---- ---- ---- 163.30 ---- ---- 1795 ---- ---- ---- ---- 158.40 ---- ---- 1800 ---- ---- ---- 137.80A 153.60 ---- ---- 1805 ---- ---- ---- ---- 148.80 ---- ---- 1810 ---- ---- ---- ---- 144.10 ---- ---- 1815 ---- ---- ---- ---- 139.30 ---- ---- 1820 ---- ---- ---- ---- 134.60 ---- ---- 1825 ---- ---- ---- 114.70A 129.90 ---- ---- 1830 ---- ---- ---- 110.20A 125.30 ---- ---- 1835 ---- ---- ---- 105.80A 120.70 ---- ---- 1840 ---- ---- ---- 101.40A 116.10 ---- ---- 1845 ---- ---- ---- 97.10A 111.60 ---- ---- 1850 ---- ---- ---- 92.80A 107.10 ---- ---- 1855 ---- ---- ---- 88.60A 102.70 ---- ---- 1860 ---- ---- ---- 84.50A 98.30 ---- ---- 1865 ---- ---- ---- 80.40A 94.00 ---- ---- 1870 ---- ---- ---- 76.40A 89.70 ---- ---- 1875 ---- ---- ---- 72.60A 85.60 ---- ---- 1880 ---- ---- ---- 68.80A 81.50 ---- ---- 1885 ---- ---- ---- 65.10A 77.50 ---- ---- 1890 ---- ---- ---- 61.50A 73.50 ---- ---- 1895 ---- ---- ---- 58.00A 69.70 ---- ---- 1900 ---- ---- ---- 54.60A 66.00 ---- ---- 1905 ---- ---- ---- 51.30A 62.30 ---- ---- 1910 ---- ---- ---- 48.20A 58.80 ---- ---- 1915 ---- ---- ---- 45.20A 55.40 ---- ---- 1920 ---- ---- ---- 42.30A 52.10 ---- ---- 1925 ---- ---- ---- 39.50A 49.00 ---- ---- 1930 ---- ---- ---- 36.90A 45.90 ---- ---- 1935 ---- ---- ---- 34.40A 43.00 ---- ---- 1940 ---- ---- ---- 32.10A 40.20 ---- ---- 1945 ---- ---- ---- 29.90A 37.50 ---- ---- 1950 ---- ---- ---- 27.80A 35.00 ---- ---- 1955 ---- ---- ---- 25.80A 32.60 ---- ---- 1960 ---- ---- ---- 23.90A 30.30 ---- ---- 1965 ---- ---- ---- 22.20A 28.10 ---- ---- 1970 ---- ---- ---- 20.50A 26.10 ---- ---- 1975 25.50 25.50 25.50 25.50 24.20 ---- 1 ---- 1980 ---- ---- ---- 17.60A 22.40 ---- ---- 1985 ---- ---- ---- 16.30A 20.70 ---- ---- 1990 ---- ---- ---- 15.00A 19.20 ---- ---- 1995 ---- ---- ---- 13.90A 17.70 ---- 2 ---- 2000 ---- ---- ---- 12.80A 16.40 ---- ---- 2005 ---- ---- ---- 11.80A 15.10 ---- 2 ---- 2010 ---- ---- ---- 10.90A 13.90 ---- ---- 2015 ---- ---- ---- 10.10A 12.80 ---- ---- 2020 ---- ---- ---- 9.30A 11.80 ---- ---- 2025 ---- ---- ---- 8.60A 10.90 ---- ---- 2030 ---- ---- ---- 7.90A 10.10 ---- ---- 2035 ---- ---- ---- 7.30A 9.30 ---- ---- 2040 ---- ---- ---- 6.80A 8.60 ---- ---- 2045 ---- ---- ---- 6.30A 7.90 ---- ---- 2050 6.10 6.10 5.80A 5.80A 7.30 ---- 5 ---- 2055 ---- ---- ---- 5.40A 6.80 ---- ---- 2060 ---- ---- ---- 5.00A 6.20 ---- ---- 2065 5.50 5.50 4.60A 4.60A 5.80 ---- 5 ---- 2070 ---- ---- ---- 4.30A 5.30 ---- ---- 2075 ---- ---- ---- 4.00A 5.00 ---- ---- 2080 ---- ---- ---- 3.70A 4.60 ---- ---- 2085 ---- ---- ---- 3.50A 4.30 ---- ---- 2090 ---- ---- ---- 3.20A 3.90 ---- ---- 2095 ---- ---- ---- 3.00A 3.70 ---- ---- 2100 ---- ---- ---- 2.80A 3.40 ---- ---- 2105 ---- ---- ---- 2.60A 3.20 ---- ---- 2110 ---- ---- ---- 2.50A 2.90 ---- ---- 2115 ---- ---- ---- 2.30A 2.70 ---- ---- 2120 ---- ---- ---- 2.20A 2.50 ---- ---- 2125 ---- ---- ---- 2.10A 2.40 ---- ---- 2130 ---- ---- ---- 1.90A 2.20 ---- ---- 2135 ---- ---- ---- 1.80A 2.10 ---- ---- 2140 ---- ---- ---- 1.70A 1.90 ---- ---- 2145 ---- ---- ---- 1.60A 1.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 G4M FEB23 Gold Weekly Monday Option - Week 4 PUT 1745 ---- ---- ---- .70A .50 ---- ---- 1750 ---- ---- ---- .80A .60 ---- ---- 1755 ---- ---- ---- .80A .70 ---- ---- 1760 ---- ---- ---- .90A .80 ---- ---- 1765 ---- ---- ---- 1.00A .80 ---- ---- 1770 ---- ---- ---- 1.10A .90 ---- ---- 1775 ---- ---- ---- 1.20A 1.10 ---- ---- 1780 ---- ---- ---- 1.30A 1.20 ---- ---- 1785 ---- ---- ---- 1.40A 1.30 ---- ---- 1790 ---- ---- ---- 1.60A 1.50 ---- ---- 1795 ---- ---- ---- 1.70A 1.60 ---- ---- 1800 ---- ---- ---- 1.90A 1.80 ---- ---- 1805 ---- ---- ---- 2.10A 2.00 ---- ---- 1810 ---- ---- ---- 2.30A 2.30 ---- ---- 1815 ---- ---- ---- 2.50A 2.50 ---- ---- 1820 ---- ---- ---- 2.80A 2.80 ---- ---- 1825 ---- ---- ---- 3.10A 3.10 ---- ---- 1830 ---- ---- ---- 3.40A 3.40 ---- ---- 1835 ---- ---- ---- 3.80A 3.80 ---- ---- 1840 ---- ---- ---- 4.20A 4.20 ---- ---- 1845 ---- ---- ---- 4.60A 4.70 ---- ---- 1850 ---- ---- ---- 5.10A 5.20 ---- ---- 1855 ---- ---- ---- 5.60A 5.80 ---- ---- 1860 ---- ---- ---- 6.20A 6.40 ---- ---- 1865 ---- ---- ---- 6.80A 7.10 ---- ---- 1870 ---- ---- ---- 7.50A 7.80 ---- ---- 1875 ---- ---- ---- 8.30A 8.60 ---- ---- 1880 ---- ---- ---- 9.10A 9.50 ---- ---- 1885 ---- ---- ---- 10.00A 10.50 ---- ---- 1890 ---- ---- ---- 11.00A 11.50 ---- ---- 1895 ---- ---- ---- 12.10A 12.70 ---- ---- 1900 ---- ---- ---- 13.20A 13.90 ---- ---- 1905 ---- ---- ---- 14.50A 15.30 ---- ---- 1910 ---- ---- ---- 15.90A 16.80 ---- ---- 1915 ---- ---- ---- 17.40A 18.30 ---- ---- 1920 ---- ---- ---- 19.00A 20.00 ---- ---- 1925 ---- ---- ---- 20.70A 21.80 ---- ---- 1930 ---- ---- ---- 22.60A 23.80 ---- ---- 1935 ---- ---- ---- 24.50A 25.80 ---- ---- 1940 ---- ---- ---- 26.70A 28.00 ---- ---- 1945 ---- ---- ---- 28.90A 30.30 ---- ---- 1950 ---- ---- ---- 31.30A 32.80 ---- ---- 1955 ---- ---- ---- 33.80A 35.40 ---- ---- 1960 ---- ---- ---- 36.40A 38.10 ---- ---- 1965 ---- ---- ---- 39.20A 40.90 ---- ---- 1970 ---- ---- ---- 42.00A 43.80 ---- ---- 1975 ---- ---- ---- 45.00A 46.90 ---- ---- 1980 ---- ---- ---- 48.20A 50.10 ---- ---- 1985 ---- ---- ---- 51.40A 53.40 ---- ---- 1990 ---- ---- ---- 54.70A 56.80 ---- ---- 1995 ---- ---- ---- 58.20A 60.40 ---- ---- 2000 ---- ---- ---- 61.70A 64.00 ---- ---- 2005 ---- ---- ---- 65.40A 67.70 ---- ---- 2010 ---- ---- ---- 69.10A 71.50 ---- ---- 2015 ---- ---- ---- 73.00A 75.40 ---- ---- 2020 ---- ---- ---- 76.90A 79.40 ---- ---- 2025 ---- ---- ---- 80.80A 83.50 ---- ---- 2030 ---- ---- ---- 84.90A 87.60 ---- ---- 2035 ---- ---- ---- 89.00A 91.80 ---- ---- 2040 ---- ---- ---- 93.20A 96.10 ---- ---- 2045 ---- ---- ---- 97.50A 100.40 ---- ---- 2050 ---- ---- ---- 101.80A 104.80 ---- ---- 2055 ---- ---- ---- 106.20A 109.20 ---- ---- 2060 ---- ---- ---- 110.60A 113.70 ---- ---- 2065 ---- ---- ---- 115.00A 118.20 ---- ---- 2070 ---- ---- ---- 119.50A 122.80 ---- ---- 2075 ---- ---- ---- 124.00A 127.40 ---- ---- 2080 ---- ---- ---- 128.60A 132.00 ---- ---- 2085 ---- ---- ---- 133.20A 136.70 ---- ---- 2090 ---- ---- ---- 137.80A 141.30 ---- ---- 2095 ---- ---- ---- ---- 146.10 ---- ---- 2100 ---- ---- ---- 147.10A 150.80 ---- ---- 2105 ---- ---- ---- ---- 155.50 ---- ---- 2110 ---- ---- ---- ---- 160.30 ---- ---- 2115 ---- ---- ---- ---- 165.10 ---- ---- 2120 ---- ---- ---- ---- 169.90 ---- ---- 2125 ---- ---- ---- 170.80A 174.70 ---- ---- 2130 ---- ---- ---- ---- 179.50 ---- ---- 2135 ---- ---- ---- ---- 184.40 ---- ---- 2140 ---- ---- ---- ---- 189.20 ---- ---- 2145 ---- ---- ---- ---- 194.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL G4W JAN23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 324.80B 304.70A 324.70B 320.50 +6.80 313.70 1620 ---- 319.80B 299.70A 319.70B 315.50 +6.80 308.70 1625 ---- 314.80B 294.70A 314.70B 310.50 +6.80 303.70 1630 ---- 309.80B 289.70A 309.70B 305.50 +6.80 298.70 1635 ---- 304.80B 284.70A 304.70B 300.50 +6.80 293.70 1640 ---- 299.80B 279.70A 299.70B 295.50 +6.80 288.70 1645 ---- 294.80B 274.70A 294.70B 290.50 +6.80 283.70 1650 ---- 289.80B 269.70A 289.70B 285.50 +6.80 278.70 1655 ---- 284.80B 264.70A 284.70B 280.50 +6.80 273.70 1660 ---- 279.80B 259.70A 279.70B 275.50 +6.80 268.70 1665 ---- 274.80B 254.70A 274.70B 270.50 +6.80 263.70 1670 ---- 269.80B 249.70A 269.70B 265.50 +6.80 258.70 1675 ---- 264.80B 244.70A 264.70B 260.50 +6.80 253.70 1680 ---- 259.80B 239.70A 259.70B 255.50 +6.80 248.70 1685 ---- 254.80B 234.70A 254.70B 250.50 +6.80 243.70 1690 ---- 249.80B 229.70A 249.70B 245.50 +6.80 238.70 1695 ---- 244.80B 224.70A 244.70B 240.50 +6.80 233.70 1700 ---- 239.80B 219.70A 239.70B 235.50 +6.80 228.70 1705 ---- 234.80B 214.70A 234.70B 230.50 +6.80 223.70 1710 ---- 229.80B 209.70A 229.70B 225.50 +6.80 218.70 1715 ---- 224.80B 204.70A 224.70B 220.50 +6.80 213.70 1720 ---- 219.80B 199.70A 219.70B 215.50 +6.80 208.70 1725 ---- 214.80B 194.70A 214.70B 210.50 +6.80 203.70 1730 ---- 209.80B 189.70A 209.70B 205.50 +6.80 198.70 1735 ---- 204.80B 184.70A 204.70B 200.50 +6.80 193.70 1740 ---- 199.80B 179.70A 199.70B 195.50 +6.80 188.70 1745 ---- 194.80B 174.70A 194.70B 190.50 +6.80 183.70 1750 ---- 189.80B 169.70A 189.70B 185.50 +6.80 178.70 1755 ---- 184.80B 164.70A 184.70B 180.50 +6.80 173.70 1760 ---- 179.80B 159.70A 179.70B 175.50 +6.80 168.70 1765 ---- 174.80B 154.70A 174.70B 170.50 +6.80 163.70 1770 ---- 169.80B 149.40A 169.70B 165.50 +6.80 158.70 1775 ---- 164.80B 144.40A 164.70B 160.50 +6.80 153.70 1780 ---- 159.80B 139.40A 159.70B 155.50 +6.80 148.70 1785 ---- 154.80B 134.40A 154.70B 150.50 +6.80 143.70 1790 ---- 149.80B 129.40A 149.70B 145.50 +6.80 138.70 1795 ---- 144.80B 124.40A 144.70B 140.50 +6.80 133.70 1800 ---- 139.80B 119.40A 139.70B 135.50 +6.80 128.70 1805 ---- 134.80B 114.40A 134.70B 130.50 +6.80 123.70 1810 ---- 129.80B 109.40A 129.70B 125.50 +6.80 118.70 1815 ---- 124.80B 104.40A 124.70B 120.50 +6.80 113.70 1820 ---- 119.80B 99.40A 119.70B 115.50 +6.80 108.70 1825 ---- 118.50B 93.50A 118.50B 110.50 +6.80 103.70 1830 ---- 109.80B 89.40A 109.60B 105.50 +6.80 98.70 1835 ---- 104.80B 84.40A 104.70B 100.50 +6.80 93.70 1 1840 ---- 99.80B 79.40A 99.70B 95.50 +6.80 88.70 1 1845 ---- 94.80B 74.40A 94.70B 90.50 +6.80 83.70 1850 ---- 93.50B 68.60A 93.50B 85.50 +6.80 78.70 1 1855 ---- 84.70B 64.40A 84.50B 80.50 +6.80 73.70 1860 ---- 79.70B 59.50A 79.50B 75.50 +6.80 68.70 1865 ---- 75.00B 54.40A 74.70B 70.50 +6.80 63.70 3 1870 ---- 70.10B 49.40A 69.80B 65.50 +6.70 58.80 1875 ---- 68.60B 43.80A 68.60B 60.50 +6.70 53.80 1880 ---- 59.90B 39.70A 59.80B 55.50 +6.60 48.90 19 1885 ---- 54.90B 34.10A 54.90B 50.50 +6.50 44.00 8 1890 ---- 50.00B 29.30A 50.00B 45.50 +6.30 39.20 7 1895 42.00 45.40B 24.70A 24.70A 40.60 +6.10 1 34.50 12 1900 31.10 43.80B 20.30A 31.20A 35.70 +5.90 3 29.80 7 1905 ---- 39.00B 16.10A 39.00B 30.80 +5.40 25.40 3 1910 ---- 34.20B 12.30A 34.20B 26.00 +4.90 1 21.10 1 5 1915 ---- 29.50B 9.10A 29.50B 21.40 +4.20 1 17.20 3 1920 8.90 24.90B 6.30A 20.10B 17.00 +3.30 1 13.70 13 19 1925 15.20 20.60B 4.30 15.70B 12.90 +2.30 24 10.60 24 48 1930 12.30 16.60B 2.90A 11.60B 9.30 +1.20 26 8.10 50 45 1935 7.10 13.00B 2.00A 7.80B 6.30 +.30 88 6.00 58 58 1940 5.20 9.90B 1.30A 3.90A 4.20 -.20 104 4.40 55 60 1945 3.70 7.40B .90A 2.70A 2.70 -.50 42 3.20 46 46 1950 3.20 5.40B .60A 1.80 1.70 -.60 158 2.30 33 27 1955 1.80 3.90B .40A .40A 1.00 -.60 33 1.60 52 25 1960 2.00 2.80B .20 .70 .50 -.70 57 1.20 3 7 1965 1.10 1.90B .20A .20A .30 -.50 18 .80 5 8 1970 .90 1.30B .10 .30 .10 -.50 53 .60 74 32 1975 .50 .80 .10 .10 .10 -.30 31 .40 5 56 1980 ---- .50B .20A .50B .10 -.20 .30 4 6 1985 ---- .30B .10A .30B .10 -.10 22 .20 3 4 1990 .30 .30 .10A .10A .10 -.10 11 .20 24 12 1995 ---- ---- ---- ---- .10 UNCH .10 6 2000 ---- ---- ---- ---- .10 UNCH .10 12 2005 ---- ---- ---- ---- .10 UNCH .10 1 2010 .20 .20 .10A .10A .10 UNCH 1 .10 2015 ---- ---- ---- ---- .10 UNCH .10 312 2020 ---- ---- ---- ---- .10 UNCH .10 2025 ---- ---- ---- ---- .10 UNCH .10 101 2030 ---- ---- ---- ---- .10 UNCH .10 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 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 675 450 1155 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 10 1830 ---- ---- ---- ---- .10 UNCH .10 11 1835 ---- ---- ---- ---- .10 UNCH .10 101 1840 ---- ---- ---- ---- .10 UNCH .10 106 1845 ---- ---- ---- ---- .10 UNCH .10 1 1850 ---- ---- ---- ---- .10 UNCH .10 55 1855 ---- ---- ---- ---- .10 UNCH .10 6 1860 ---- ---- ---- ---- .10 UNCH .10 11 1865 ---- ---- ---- ---- .10 UNCH .10 3 1870 ---- ---- .10A .10A .10 -.10 .20 5 66 1875 ---- ---- .10A .10A .10 -.10 .20 2 9 1880 ---- ---- .10A .10A .10 -.20 .30 48 16 1885 ---- ---- .20A .20A .10 -.30 .40 3 7 1890 .50 .60B .10 .20 .10 -.50 15 .60 54 31 1895 .40 .90B .20A .20A .20 -.70 14 .90 17 17 1900 .50 1.50B .20 .20 .30 -.90 44 1.20 88 59 1905 1.00 2.30B .40 .40 .40 -1.40 38 1.80 13 11 1910 .90 3.50B .30 .30 .60 -1.90 29 2.50 30 34 1915 1.50 5.20B .50 .50 1.00 -2.60 63 3.60 48 61 1920 2.80 7.60B .90 .90 1.60 -3.50 181 5.10 39 66 1925 5.30 10.60B 1.60A 2.20B 2.50 -4.50 70 7.00 23 54 1930 5.30 14.20B 2.40 2.50 3.90 -5.60 132 9.50 1 14 1935 7.90 18.20B 4.20 4.20 5.90 -6.50 138 12.40 11 11 1940 10.30 22.60B 6.50A 22.60B 8.80 -7.00 16 15.80 2 1 1945 13.30 27.20B 9.30A 27.20B 12.30 -7.30 3 19.60 4 3 1950 15.50 31.90B 12.30A 31.90B 16.30 -7.40 8 23.70 5 1955 ---- 35.90B 15.80A 15.80A 20.60 -7.40 28.00 1960 ---- 40.80B 19.60A 19.60A 25.10 -7.50 32.60 1965 ---- 45.90B 23.80A 23.80A 29.90 -7.30 1 37.20 1 1970 ---- 50.80B 28.10A 28.10A 34.70 -7.30 2 42.00 1975 ---- 56.50B 32.70A 32.70A 39.70 -7.10 46.80 1 1 1980 ---- 60.60B 37.30A 37.30A 44.70 -7.00 51.70 1985 ---- 65.70B 42.10A 42.10A 49.70 -6.90 56.60 1990 ---- 70.60B 50.10A 50.10A 54.70 -6.90 61.60 1995 ---- 75.60B 55.30A 55.30A 59.70 -6.80 66.50 2000 ---- 81.50B 56.70A 56.70A 64.70 -6.80 71.50 2005 ---- 85.60B 65.30A 65.30A 69.70 -6.80 76.50 2010 ---- 90.60B 70.30A 70.30A 74.70 -6.80 81.50 2015 ---- 95.60B 75.30A 75.30A 79.70 -6.80 86.50 2020 ---- 100.60B 80.00A 80.00A 84.70 -6.80 91.50 2025 ---- 106.50B 81.60A 81.60A 89.70 -6.80 96.50 2030 ---- 110.60B 90.00A 90.00A 94.70 -6.80 101.50 2035 ---- 115.60B 95.00A 95.00A 99.70 -6.80 106.50 2040 ---- 120.60B 100.00A 100.00A 104.70 -6.80 111.50 2045 ---- 125.60B 105.20A 105.20A 109.70 -6.80 116.50 2050 ---- 130.60B 106.50A 106.50A 114.70 -6.80 121.50 2055 ---- 135.60B 115.20A 115.20A 119.70 -6.80 126.50 2060 ---- 140.30B 120.20A 120.20A 124.70 -6.80 131.50 2065 ---- 145.30B 125.20A 125.20A 129.70 -6.80 136.50 2070 ---- 150.30B 130.20A 130.20A 134.70 -6.80 141.50 2075 ---- 155.60B 131.50A 131.50A 139.70 -6.80 146.50 2080 ---- 160.30B 140.20A 140.20A 144.70 -6.80 151.50 2085 ---- 165.60B 145.20A 145.20A 149.70 -6.80 156.50 2090 ---- 170.30B 150.20A 150.20A 154.70 -6.80 161.50 2095 ---- 175.60B 155.20A 155.20A 159.70 -6.80 166.50 2100 ---- 180.60B 160.00A 160.00A 164.70 -6.80 171.50 2105 ---- 185.60B 165.20A 165.20A 169.70 -6.80 176.50 2110 ---- 190.60B 170.20A 170.20A 174.70 -6.80 181.50 2115 ---- 195.60B 175.20A 175.20A 179.70 -6.80 186.50 2120 ---- 200.60B 180.20A 180.20A 184.70 -6.80 191.50 2125 ---- 205.60B 185.20A 185.20A 189.70 -6.80 196.50 2130 ---- 210.60B 190.20A 190.20A 194.70 -6.80 201.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 754 389 910 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- 351.60B 331.50A 351.30B 347.20 +6.80 340.40 1610 ---- 346.60B 326.50A 346.30B 342.20 +6.80 335.40 1615 ---- 341.60B 321.50A 341.30B 337.20 +6.80 330.40 1620 ---- 336.60B 316.50A 336.30B 332.20 +6.80 325.40 1625 ---- 331.60B 311.50A 331.30B 327.20 +6.80 320.40 1630 ---- 326.60B 306.50A 326.30B 322.20 +6.80 315.40 1635 ---- 321.60B 301.50A 321.30B 317.20 +6.80 310.40 1640 ---- 316.60B 296.50A 316.30B 312.20 +6.80 305.40 1645 ---- 311.60B 291.50A 311.30B 307.20 +6.80 300.40 1650 ---- 306.60B 286.50A 306.20B 302.20 +6.80 295.40 1655 ---- 301.60B 281.50A 301.30B 297.20 +6.80 290.40 1660 ---- 296.60B 276.50A 296.30B 292.20 +6.80 285.40 1665 ---- 291.60B 271.50A 291.30B 287.20 +6.80 280.40 1670 ---- 286.60B 266.50A 286.10B 282.20 +6.80 275.40 1675 ---- 281.60B 261.50A 281.20B 277.20 +6.80 270.40 1680 ---- 276.60B 256.50A 276.10B 272.20 +6.80 265.40 1685 ---- 271.60B 251.50A 271.20B 267.20 +6.80 260.40 1690 ---- 266.60B 246.50A 266.20B 262.20 +6.80 255.40 1695 ---- 261.60B 241.50A 261.20B 257.20 +6.80 250.40 1700 ---- 256.70B 236.20A 256.30B 252.20 +6.80 245.40 1705 ---- 251.40B 231.20A 251.30B 247.20 +6.80 240.40 1710 ---- 246.40B 226.20A 246.30B 242.20 +6.80 235.40 1715 ---- 241.40B 221.20A 241.30B 237.20 +6.80 230.40 1720 ---- 236.40B 216.20A 236.30B 232.20 +6.80 225.40 1725 ---- 231.40B 211.20A 231.30B 227.20 +6.80 220.40 1730 ---- 226.40B 206.20A 226.30B 222.20 +6.80 215.40 1735 ---- 221.40B 201.50A 221.30B 217.20 +6.80 210.40 1740 ---- 216.40B 196.50A 216.30B 212.20 +6.80 205.40 1745 ---- 211.50B 191.50A 211.50B 207.20 +6.80 200.40 1750 ---- 206.50B 186.50A 206.40B 202.20 +6.80 195.40 1755 ---- 201.50B 181.20A 201.50B 197.20 +6.80 190.40 1760 ---- 196.50B 176.20A 196.40B 192.20 +6.80 185.40 1765 ---- 191.50B 171.20A 191.40B 187.20 +6.80 180.40 1770 ---- 186.50B 166.20A 186.40B 182.20 +6.80 175.40 2 1775 ---- 181.40B 160.30A 181.40B 177.20 +6.80 170.40 1 1780 ---- 176.40B 156.20A 176.40B 172.20 +6.80 165.40 1785 ---- 171.40B 151.20A 171.40B 167.20 +6.80 160.40 1790 ---- 166.40B 146.20A 166.40B 162.20 +6.80 155.40 1795 ---- 161.50B 141.20A 161.40B 157.20 +6.80 150.40 8 1800 ---- 160.20B 135.30A 160.20B 152.20 +6.80 145.40 3 1805 ---- 151.50B 131.50A 151.40B 147.20 +6.80 140.40 1810 ---- 146.50B 126.20A 146.40B 142.30 +6.90 135.40 1815 ---- 141.50B 121.50A 141.40B 137.30 +6.90 130.40 1820 ---- 136.50B 116.50A 136.40B 132.30 +6.90 125.40 1825 ---- 135.20B 110.40A 135.20B 127.30 +6.80 120.50 5 1830 ---- 126.50B 106.60A 126.40B 122.30 +6.80 115.50 4 1835 ---- 121.70B 101.30A 121.40B 117.30 +6.80 110.50 11 1840 ---- 116.70B 96.50A 116.30B 112.30 +6.80 105.50 3 1845 ---- 111.50B 91.50A 111.40B 107.30 +6.80 100.50 6 1850 ---- 110.30B 85.60A 110.30B 102.30 +6.80 95.50 12 1855 ---- 101.60B 81.70A 101.50B 97.30 +6.70 90.60 5 1860 ---- 96.90B 76.70A 96.60B 92.30 +6.60 85.70 2 1865 ---- 91.70B 71.60A 91.60B 87.40 +6.70 80.70 31 1870 ---- 86.70B 66.80A 86.60B 82.40 +6.60 75.80 1875 ---- 85.40B 61.20A 85.40B 77.50 +6.50 71.00 12 1880 ---- 76.90B 56.40A 76.80B 72.60 +6.40 66.20 10 1885 ---- 72.00B 51.70A 71.90B 67.70 +6.30 2 61.40 3 1890 ---- 67.10B 47.10A 67.10B 62.80 +6.20 56.60 5 1895 ---- 64.40B 42.60A 64.40B 58.00 +6.00 52.00 16 1900 ---- 61.10B 38.20A 61.10B 53.20 +5.80 47.40 16 1905 ---- 56.30B 33.90A 56.30B 48.50 +5.60 42.90 37 1910 ---- 51.60B 29.90A 51.60B 43.90 +5.30 2 38.60 80 1915 ---- 47.00B 26.00A 47.00B 39.40 +5.10 34.30 203 1920 ---- 42.50B 22.40A 42.50B 35.10 +4.80 30.30 21 1925 ---- 38.20B 19.10A 38.20B 30.90 +4.40 26.50 20 1930 ---- 33.90B 16.10A 33.90B 26.90 +3.90 23.00 6 1935 ---- 29.90B 13.30A 29.90B 23.20 +3.50 19.70 150 1940 20.00 26.10B 10.90A 19.50A 19.70 +2.90 4 16.80 6 154 1945 ---- 22.60B 8.90A 22.60B 16.60 +2.50 14.10 22 43 1950 16.30 19.30B 7.30A 7.30A 13.80 +2.00 16 11.80 34 23 1955 13.70 16.40B 5.90A 5.90A 11.30 +1.50 17 9.80 1 1 1960 13.40 13.80B 4.70A 10.60B 9.20 +1.10 6 8.10 1965 7.30 11.60B 3.80A 8.60B 7.50 +.90 10 6.60 22 14 1970 6.20 9.60B 3.00A 5.30A 6.00 +.60 3 5.40 22 1975 ---- 7.90B 2.40A 7.90B 4.80 +.40 11 4.40 3 6 1980 5.00 6.50B 2.00A 2.00A 3.80 +.20 31 3.60 18 1985 ---- 5.30B 1.60A 5.30B 3.00 +.10 2.90 1 2 1990 ---- 4.40B 1.30A 4.40B 2.30 -.10 3 2.40 12 1995 ---- 3.50B 1.00A 3.50B 1.80 -.10 1 1.90 10 10 2000 1.70 2.80B .80A 1.70 1.40 -.20 21 1.60 3 16 2005 ---- 2.20B .70A 2.20B 1.10 -.20 1 1.30 3 2010 ---- 1.80B .60A 1.80B .90 -.10 1.00 2 10 2015 ---- 1.40B .50A 1.40B .70 -.10 .80 2 2020 ---- 1.10B .40A 1.10B .50 -.20 1 .70 1 8 2025 ---- .90B .30A .90B .40 -.10 .50 4 15 2030 ---- .70B .30A .70B .30 -.10 .40 8 17 2035 ---- .50B ---- .50B .20 -.10 .30 5 2040 ---- .40B ---- .40B .20 -.10 .30 8 2045 ---- .30B ---- .30B .10 -.10 .20 100 105 2050 ---- .30B ---- .30B .10 -.10 1 .20 1 2055 .20 .20 .20 .20 .10 UNCH 10 .10 100 104 2060 ---- .20B ---- .20B .10 UNCH 1 .10 2 2065 .20 .20 .20 .20 .10 UNCH 2 .10 2070 ---- ---- ---- ---- .10 UNCH .10 1 2075 ---- ---- ---- ---- .10 UNCH .10 3 2080 ---- ---- ---- ---- .10 UNCH .10 4 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 6 6 2130 ---- ---- ---- ---- .10 UNCH .10 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 2145 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 143 323 1287 G5M JAN23 Gold Weekly Monday Option - Week 5 PUT 1605 ---- ---- ---- ---- .10 UNCH .10 168 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 19 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1 1650 ---- ---- ---- ---- .10 UNCH .10 3 234 1655 ---- ---- ---- ---- .10 UNCH .10 10 1660 ---- ---- ---- ---- .10 UNCH .10 11 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 2 1675 ---- ---- ---- ---- .10 UNCH .10 1 1680 ---- ---- ---- ---- .10 UNCH .10 45 1685 ---- ---- ---- ---- .10 UNCH .10 12 1690 ---- ---- ---- ---- .10 UNCH .10 1 1695 ---- ---- ---- ---- .10 UNCH .10 1 1700 ---- ---- ---- ---- .10 UNCH .10 19 1705 ---- ---- ---- ---- .10 UNCH .10 38 1710 ---- ---- ---- ---- .10 UNCH .10 81 1715 ---- ---- ---- ---- .10 UNCH .10 9 1720 ---- ---- ---- ---- .10 UNCH .10 10 1725 ---- ---- ---- ---- .10 UNCH .10 17 1730 ---- ---- ---- ---- .10 UNCH 1 .10 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 1 .10 12 1785 ---- ---- ---- ---- .10 UNCH 1 .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 .10 6 18 1820 ---- ---- ---- ---- .10 UNCH .10 2 1825 ---- ---- ---- ---- .10 UNCH .10 15 1830 ---- ---- ---- ---- .10 UNCH .10 10 1835 ---- ---- ---- ---- .10 UNCH .10 4 1840 .10 .10 .10 .10 .10 UNCH 3 .10 2 14 1845 ---- ---- ---- ---- .10 UNCH 1 .10 100 100 1850 ---- ---- ---- ---- .10 -.10 .20 5 17 1855 .20 .20 .20 .20 .10 -.10 10 .20 100 105 1860 ---- ---- .20A .20A .20 -.10 .30 152 1865 ---- ---- .20A .20A .20 -.20 .40 165 112 1870 ---- ---- .30A .30A .30 -.20 .50 12 56 1875 ---- .70B .30A .30A .30 -.30 .60 2 17 1880 ---- .90B .40A .40A .40 -.40 .80 1 7 1885 ---- 1.20B .50A .50A .50 -.50 1.00 25 1890 .70 1.60B .60A 1.60B .70 -.60 5 1.30 7 1895 ---- 2.10B .70A .70A .80 -.80 1.60 6 1900 ---- 2.60B 1.00A 1.00A 1.10 -.90 2 2.00 20 1905 2.00 3.40B 1.20A 1.20A 1.40 -1.10 15 2.50 15 25 1910 ---- 4.30B 1.60A 1.60A 1.70 -1.50 3.20 3 25 1915 ---- 5.40B 2.00A 2.00A 2.20 -1.80 4.00 2 17 1920 5.80 6.80B 2.50A 6.80B 2.90 -2.10 4 5.00 17 1925 4.70 8.50B 3.20A 8.50B 3.70 -2.40 4 6.10 19 26 1930 5.20 10.50B 4.00A 4.00A 4.70 -2.90 1 7.60 1 2 1935 ---- 12.80B 5.00A 5.00A 6.00 -3.30 9.30 12 23 1940 10.80 15.50B 6.30A 8.90B 7.50 -3.90 5 11.40 3 3 1945 10.70 18.50B 7.80A 12.20B 9.40 -4.30 5 13.70 8 19 1950 14.20 21.80B 9.60A 9.90A 11.60 -4.80 2 16.40 1 4 1955 12.60 25.40B 11.70A 25.40B 14.10 -5.30 7 19.40 1960 15.20 29.30B 14.10A 29.30B 17.00 -5.70 7 22.70 1965 ---- 33.30B 16.80A 16.80A 20.30 -5.90 26.20 1970 ---- 37.60B 19.80A 19.80A 23.80 -6.20 30.00 1975 ---- 42.00B 23.20A 23.20A 27.60 -6.40 34.00 1980 ---- 46.50B 26.70A 26.70A 31.60 -6.60 38.20 1985 ---- 51.10B 30.50A 30.50A 35.80 -6.70 42.50 1990 ---- 55.80B 34.50A 34.50A 40.10 -6.80 46.90 1995 ---- 60.60B 38.60A 38.60A 44.60 -6.90 51.50 2000 ---- 65.40B 42.90A 42.90A 49.20 -6.90 56.10 2005 ---- 69.50B 47.40A 47.40A 53.90 -6.90 60.80 2010 ---- 74.40B 51.90A 51.90A 58.60 -7.00 65.60 2015 ---- 79.30B 56.50A 56.50A 63.40 -7.00 70.40 2020 ---- 84.20B 61.20A 61.20A 68.30 -6.90 75.20 2025 ---- 89.90B 65.90A 65.90A 73.20 -6.90 80.10 2030 ---- 94.00B 70.70A 70.70A 78.10 -6.90 85.00 2035 ---- 99.00B 79.10A 79.10A 83.00 -6.90 89.90 2040 ---- 104.00B 83.90A 83.90A 87.90 -6.90 94.80 2045 ---- 108.90B 88.90A 88.90A 92.90 -6.90 99.80 2050 ---- 114.80B 90.20A 90.20A 97.90 -6.80 104.70 2055 ---- 118.90B 98.80A 98.80A 102.90 -6.80 109.70 2060 ---- 123.90B 103.70A 103.70A 107.90 -6.80 114.70 2065 ---- 128.90B 108.70A 108.70A 112.90 -6.80 119.70 2070 ---- 133.90B 113.40A 113.40A 117.90 -6.70 124.60 2075 ---- 139.70B 115.00A 115.00A 122.90 -6.70 129.60 2080 ---- 143.90B 123.70A 123.70A 127.90 -6.70 134.60 2085 ---- 148.50B 128.70A 128.70A 132.90 -6.70 139.60 2090 ---- 153.50B 133.60A 133.60A 137.90 -6.70 144.60 2095 ---- 158.50B 138.60A 138.60A 142.90 -6.70 149.60 2100 ---- 164.70B 139.90A 139.90A 147.80 -6.80 154.60 2105 ---- 168.50B 148.40A 148.40A 152.80 -6.80 159.60 2110 ---- 173.50B 153.40A 153.40A 157.80 -6.80 164.60 2115 ---- 178.50B 158.40A 158.40A 162.80 -6.80 169.60 2120 ---- 183.50B 163.40A 163.40A 167.80 -6.80 174.60 2125 ---- 188.50B 164.80A 164.80A 172.80 -6.80 179.60 2130 ---- 193.50B 173.60A 173.60A 177.80 -6.80 184.60 2135 ---- 198.50B 178.60A 178.60A 182.80 -6.80 189.60 2140 ---- 203.50B 183.60A 183.60A 187.80 -6.80 194.60 2145 ---- 208.50B 188.40A 188.40A 192.80 -6.80 199.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 74 460 1836 OG FEB23 Gold Option CALL 1000 ---- 939.90B 919.40A 939.60B 935.50 +6.90 928.60 1025 ---- 914.90B 894.40A 914.50B 910.50 +6.90 903.60 1050 ---- 889.70B 869.70A 889.60B 885.50 +6.90 878.60 1075 ---- 864.90B 844.40A 864.50B 860.50 +6.90 853.60 1100 ---- 840.00B 819.70A 839.60B 835.50 +6.90 828.60 1125 ---- 814.90B 794.40A 814.60B 810.50 +6.90 803.60 1150 ---- 790.00B 769.70A 789.60B 785.50 +6.90 778.60 1175 ---- 764.90B 744.40A 764.60B 760.50 +6.90 753.60 1200 ---- 740.00B 719.70A 739.60B 735.50 +6.90 728.60 1225 ---- 714.90B 694.40A 714.50B 710.50 +6.90 703.60 1250 ---- 689.70B 669.60A 689.60B 685.50 +6.90 678.60 1275 ---- 664.70B 644.30A 664.60B 660.50 +6.90 653.60 1300 ---- 639.60B 619.40A 639.40B 635.50 +6.90 628.60 1325 ---- 614.70B 594.40A 614.60B 610.50 +6.90 603.60 1350 ---- 589.80B 569.70A 589.70B 585.50 +6.90 578.60 1360 ---- 579.90B 559.40A 579.60B 575.50 +6.90 568.60 1370 ---- 569.90B 549.40A 569.50B 565.50 +6.90 558.60 1375 ---- 564.90B 544.40A 564.50B 560.50 +6.90 553.60 1380 ---- 559.90B 539.70A 559.50B 555.50 +6.90 548.60 1390 ---- 549.90B 529.70A 549.40B 545.50 +6.90 538.60 1400 ---- 539.70B 519.30A 539.60B 535.50 +6.90 528.60 1410 ---- 529.90B 509.70A 529.60B 525.50 +6.90 518.60 1420 ---- 519.90B 499.70A 519.50B 515.50 +6.90 508.60 1425 ---- 514.70B 494.70A 514.60B 510.50 +6.90 503.60 1430 ---- 509.90B 489.70A 509.40B 505.50 +6.90 498.60 1440 ---- 499.90B 479.40A 499.50B 495.50 +6.90 488.60 1445 ---- 494.90B 474.40A 494.50B 490.50 +6.90 483.60 1450 ---- 489.70B 469.40A 489.60B 485.50 +6.90 478.60 1455 ---- 484.90B 464.40A 484.60B 480.50 +6.90 473.60 1460 ---- 479.70B 459.40A 479.60B 475.50 +6.90 468.60 1465 ---- 474.70B 454.40A 474.60B 470.50 +6.90 463.60 1470 ---- 469.70B 449.40A 469.60B 465.50 +6.90 458.60 1475 ---- 464.80B 444.70A 464.80B 460.50 +6.90 453.60 1480 ---- 459.80B 439.70A 459.70B 455.50 +6.90 448.60 1485 ---- 454.80B 434.70A 454.70B 450.50 +6.90 443.60 1490 ---- 449.80B 429.70A 449.70B 445.50 +6.90 438.60 1495 ---- 444.80B 424.70A 444.70B 440.50 +6.90 433.60 1500 ---- 439.80B 419.70A 439.70B 435.50 +6.90 428.60 1505 ---- 434.80B 414.70A 434.70B 430.50 +6.90 423.60 1510 ---- 429.80B 409.70A 429.70B 425.50 +6.90 418.60 1515 ---- 424.80B 404.70A 424.70B 420.50 +6.90 413.60 1520 ---- 419.80B 399.70A 419.70B 415.50 +6.90 408.60 1525 ---- 414.80B 394.70A 414.70B 410.50 +6.90 403.60 1530 ---- 409.80B 389.70A 409.70B 405.50 +6.90 398.60 1535 ---- 404.80B 384.70A 404.70B 400.50 +6.90 393.60 1540 ---- 399.70B 379.70A 399.60B 395.50 +6.90 388.60 1545 ---- 394.80B 374.60A 394.80B 390.50 +6.90 383.60 1550 ---- 389.80B 369.70A 389.70B 385.50 +6.90 1 378.60 1 1555 ---- 384.70B 364.40A 384.60B 380.50 +6.90 373.60 1560 ---- 379.70B 359.40A 379.60B 375.50 +6.90 368.60 1565 ---- 374.70B 354.40A 374.60B 370.50 +6.90 363.60 1570 ---- 369.70B 349.40A 369.60B 365.50 +6.90 358.60 1575 ---- 364.70B 344.40A 364.60B 360.50 +6.90 353.60 1580 ---- 359.80B 339.40A 359.80B 355.50 +6.90 348.60 1585 ---- 354.80B 334.40A 354.80B 350.50 +6.90 343.60 1590 ---- 349.80B 329.60A 349.80B 345.50 +6.90 338.60 1595 ---- 344.80B 324.70A 344.80B 340.50 +6.90 333.60 1600 ---- 339.80B 319.70A 339.70B 335.50 +6.90 328.60 19 1605 ---- 334.80B 314.70A 334.80B 330.50 +6.90 323.60 1610 ---- 329.80B 309.70A 329.80B 325.50 +6.90 318.60 1615 ---- 324.80B 304.40A 324.80B 320.50 +6.90 313.60 1620 ---- 319.70B 299.40A 319.60B 315.50 +6.90 308.60 2 1625 ---- 314.70B 294.40A 314.60B 310.50 +6.90 303.60 1630 ---- 309.70B 289.40A 309.60B 305.50 +6.90 298.60 1635 ---- 304.70B 284.40A 304.60B 300.50 +6.90 293.60 50 1640 ---- 299.70B 279.40A 299.60B 295.50 +6.80 288.70 1645 ---- 294.70B 274.40A 294.60B 290.50 +6.80 283.70 1650 ---- 289.70B 269.40A 289.60B 285.50 +6.80 278.70 114 1655 ---- 284.70B 264.40A 284.60B 280.50 +6.80 273.70 11 1660 ---- 279.70B 259.40A 279.60B 275.50 +6.80 268.70 783 1665 ---- 274.70B 254.40A 274.60B 270.50 +6.80 263.70 2 1670 ---- 269.70B 249.40A 269.60B 265.50 +6.80 258.70 335 1675 265.00 265.00 244.40A 264.60B 260.50 +6.80 3 253.70 811 1680 ---- 259.70B 239.40A 259.60B 255.50 +6.80 248.70 179 1685 ---- 254.70B 234.40A 254.60B 250.50 +6.80 243.70 129 1690 ---- 249.70B 229.40A 249.60B 245.50 +6.80 238.70 46 1695 ---- 244.70B 224.40A 244.60B 240.50 +6.80 233.70 32 1700 ---- 240.00B 219.40A 239.70B 235.50 +6.80 228.70 1234 1705 ---- 234.70B 214.40A 234.60B 230.50 +6.80 223.70 45 1710 ---- 229.70B 209.40A 229.60B 225.50 +6.80 218.70 28 1715 ---- 224.80B 204.40A 224.80B 220.50 +6.80 213.70 33 1720 ---- 219.80B 199.40A 219.70B 215.50 +6.80 208.70 87 1725 ---- 214.80B 194.40A 214.70B 210.50 +6.80 203.70 4 179 1730 ---- 209.80B 189.40A 209.70B 205.50 +6.80 198.70 99 1735 ---- 204.80B 184.40A 204.70B 200.50 +6.80 193.70 145 1740 ---- 199.70B 179.40A 199.60B 195.50 +6.80 188.70 549 1745 ---- 194.80B 174.40A 194.70B 190.50 +6.80 183.70 76 1750 190.00 190.00 169.40A 169.40A 185.50 +6.80 6 178.70 2383 1755 ---- 184.80B 164.40A 184.70B 180.50 +6.80 173.70 240 1760 173.60 179.80B 159.40A 178.70B 175.50 +6.80 3 168.70 1964 1765 ---- 174.80B 154.40A 174.70B 170.50 +6.80 163.70 389 1770 164.10 169.80B 149.40A 168.70B 165.50 +6.80 3 158.70 1412 1775 ---- 168.50B 143.50A 168.50B 160.50 +6.80 153.70 432 1780 155.40 159.80B 139.40A 155.00A 155.50 +6.80 7 148.70 11 417 1785 ---- 154.80B 134.40A 154.70B 150.50 +6.80 143.70 438 1790 144.90 149.80B 129.40A 148.70B 145.50 +6.80 2 138.70 3 987 1795 ---- 144.80B 124.40A 144.70B 140.50 +6.80 133.70 155 1800 131.00 143.50B 118.60A 139.20B 135.50 +6.80 1 128.70 6 3198 1805 ---- 134.80B 114.40A 134.70B 130.50 +6.80 123.70 431 1810 ---- 129.80B 109.40A 129.70B 125.50 +6.80 118.70 2 427 1815 ---- 124.80B 104.40A 124.70B 120.50 +6.80 113.70 474 1820 ---- 120.00B 99.40A 119.70B 115.50 +6.80 1 108.70 13 810 1825 ---- 118.50B 93.60A 118.50B 110.50 +6.80 103.70 10 1350 1830 99.50 110.00B 89.50A 89.50A 105.50 +6.80 1 98.70 15 541 1835 ---- 104.80B 84.50A 104.70B 100.50 +6.80 93.70 1185 1840 ---- 100.00B 79.40A 99.70B 95.50 +6.80 1 88.70 5 1508 1845 ---- 94.90B 74.40A 94.90B 90.50 +6.70 1 83.80 749 1850 ---- 93.60B 68.70A 93.60B 85.50 +6.70 1 78.80 7 5713 1855 ---- 84.90B 64.50A 84.80B 80.50 +6.70 1 73.80 2 536 1860 63.00 79.90B 59.60A 59.60A 75.50 +6.70 2 68.80 5 1546 1865 74.00 75.00B 54.70A 54.70A 70.60 +6.70 3 63.90 517 1870 ---- 70.00B 49.80A 69.90B 65.60 +6.60 1 59.00 15 791 1875 ---- 68.70B 44.30A 68.70B 60.70 +6.60 2 54.10 7 1702 1880 48.00 60.10B 39.60A 59.00B 55.70 +6.40 3 49.30 2 1160 1885 ---- 55.20B 34.90A 55.10B 50.80 +6.30 1 44.50 8 805 1890 ---- 50.90B 30.40A 50.90B 46.00 +6.10 32 39.90 53 748 1895 ---- 49.10B 26.00A 49.10B 41.20 +5.90 4 35.30 11 674 1900 34.70 44.40B 21.90A 39.90B 36.40 +5.50 67 30.90 18 6332 1905 32.30 39.60B 18.00A 28.50A 31.80 +5.20 32 26.60 25 588 1910 ---- 35.00B 14.60A 35.00B 27.20 +4.70 26 22.50 20 796 1915 14.10 30.50B 11.50A 26.00B 22.90 +4.10 4 18.80 58 689 1920 24.60 26.20B 8.70 18.00A 18.80 +3.40 195 15.40 124 865 1925 18.00 22.10B 6.60A 17.70B 15.10 +2.60 172 12.50 291 2418 1930 12.30 18.40B 4.90A 13.30A 11.90 +2.00 165 9.90 124 717 1935 10.30 15.00B 3.70A 8.80A 9.10 +1.30 108 7.80 58 279 1940 7.60 12.10B 2.80A 8.10B 6.80 +.70 326 6.10 291 513 1945 8.00 9.70B 2.00 6.00A 5.00 +.30 100 4.70 124 206 1950 4.50 7.70B 1.50A 4.40A 3.70 +.10 962 3.60 1427 5041 1955 3.60 6.00B 1.10 3.30B 2.60 -.20 256 2.80 38 392 1960 3.00 4.60B .80 2.30B 1.90 -.20 698 2.10 159 589 1965 3.40 3.50 .60A 1.30A 1.30 -.30 39 1.60 76 385 1970 1.80 2.60B .50A 1.00 .90 -.30 224 1.20 99 428 1975 1.40 2.00B .30 .70 .60 -.30 35 .90 92 610 1980 1.00 1.50 .30 .50B .40 -.30 74 .70 30 658 1985 .80 1.20 .20 .40 .30 -.20 9 .50 116 397 1990 .60 .90 .20A .30 .20 -.20 99 .40 29 294 1995 .50 .60B .20A .60B .10 -.20 1 .30 9 106 2000 .40 .50 .10A .10A .10 -.10 94 .20 31 3966 2005 .40 .40 .10A .10A .10 -.10 2 .20 4 153 2010 ---- .30B ---- .30B .10 UNCH .10 9 147 2015 .10 .20B .10 .10 .10 UNCH 1 .10 112 2020 .20 .20 .10A .10A .10 UNCH 25 .10 57 254 2025 ---- ---- ---- ---- .10 UNCH .10 185 1406 2030 ---- ---- ---- ---- .10 UNCH .10 21 173 2035 .10 .10 .10 .10 .10 UNCH 4 .10 96 113 2040 ---- ---- ---- ---- .10 UNCH .10 9 421 2045 .10 .10 .10 .10 .10 UNCH 15 .10 528 2050 ---- ---- ---- ---- .10 UNCH .10 1 1640 2055 ---- ---- ---- ---- .10 UNCH .10 58 2060 ---- ---- ---- ---- .10 UNCH .10 80 2065 ---- ---- ---- ---- .10 UNCH .10 102 2070 ---- ---- ---- ---- .10 UNCH .10 149 2075 ---- ---- ---- ---- .10 UNCH .10 6 328 2080 ---- ---- ---- ---- .10 UNCH .10 149 2085 ---- ---- ---- ---- .10 UNCH .10 45 2090 ---- ---- ---- ---- .10 UNCH .10 54 2095 ---- ---- ---- ---- .10 UNCH .10 87 2100 ---- ---- ---- ---- .10 UNCH .10 3 2739 2105 ---- ---- ---- ---- .10 UNCH .10 24 2110 ---- ---- ---- ---- .10 UNCH .10 176 2115 ---- ---- ---- ---- .10 UNCH .10 53 2120 ---- ---- ---- ---- .10 UNCH .10 6 519 2125 ---- ---- ---- ---- .10 UNCH .10 3 88 2130 ---- ---- ---- ---- .10 UNCH .10 76 2135 ---- ---- ---- ---- .10 UNCH .10 113 2140 ---- ---- ---- ---- .10 UNCH .10 104 2145 ---- ---- ---- ---- .10 UNCH .10 7 2150 ---- ---- ---- ---- .10 UNCH .10 14 598 2155 ---- ---- ---- ---- .10 UNCH .10 74 2160 ---- ---- ---- ---- .10 UNCH .10 48 2165 ---- ---- ---- ---- .10 UNCH .10 114 2170 ---- ---- ---- ---- .10 UNCH .10 210 2175 ---- ---- ---- ---- .10 UNCH .10 6 766 2180 ---- ---- ---- ---- .10 UNCH .10 53 2185 ---- ---- ---- ---- .10 UNCH .10 37 2190 ---- ---- ---- ---- .10 UNCH .10 85 2195 ---- ---- ---- ---- .10 UNCH .10 34 2200 ---- ---- ---- ---- .10 UNCH .10 2314 2205 ---- ---- ---- ---- .10 UNCH .10 97 2210 ---- ---- ---- ---- .10 UNCH .10 324 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 ---- 1039.60B 1019.40A 1039.40B 1035.50 +6.90 1028.60 950 ---- 989.90B 969.40A 989.60B 985.50 +6.90 978.60 975 ---- 964.90B 944.70A 964.50B 960.50 +6.90 953.60 OG MAR23 Gold Option CALL 1000 ---- 956.30B 936.20A 956.10B 952.20 +6.80 945.40 1025 ---- 931.50B 911.60A 931.20B 927.20 +6.80 920.40 1050 ---- 906.30B 886.20A 906.20B 902.20 +6.80 895.40 1075 ---- 881.50B 861.60A 881.20B 877.20 +6.80 870.40 1100 ---- 856.30B 836.20A 856.20B 852.20 +6.80 845.40 1125 ---- 831.50B 811.20A 831.20B 827.20 +6.80 820.40 1150 ---- 806.30B 786.20A 806.20B 802.20 +6.80 795.40 1175 ---- 781.60B 761.20A 781.20B 777.20 +6.80 770.40 1200 ---- 756.40B 736.20A 756.30B 752.20 +6.80 745.40 1225 ---- 731.60B 711.30A 731.30B 727.20 +6.80 720.40 1250 ---- 706.60B 686.20A 706.30B 702.20 +6.80 695.40 1275 ---- 681.60B 661.20A 681.30B 677.20 +6.80 670.40 1300 ---- 656.40B 636.20A 656.30B 652.20 +6.80 645.40 50 1325 ---- 631.30B 611.20A 631.20B 627.20 +6.80 620.40 1350 ---- 606.40B 586.20A 606.30B 602.20 +6.80 595.40 3 1360 ---- 596.40B 576.20A 596.30B 592.20 +6.80 585.40 1370 ---- 586.40B 566.20A 586.30B 582.20 +6.80 575.40 1375 ---- 581.40B 561.20A 581.30B 577.20 +6.80 570.40 1380 ---- 576.40B 556.20A 576.30B 572.20 +6.80 565.40 1390 ---- 566.60B 546.20A 566.30B 562.20 +6.80 555.40 1400 ---- 556.40B 536.60A 556.30B 552.20 +6.80 545.40 1410 ---- 546.40B 526.20A 546.30B 542.20 +6.80 535.40 1420 ---- 536.40B 516.20A 536.30B 532.20 +6.80 525.40 1425 ---- 531.40B 511.20A 531.30B 527.20 +6.80 520.40 1430 ---- 526.40B 506.20A 526.30B 522.20 +6.80 515.40 1440 ---- 516.40B 496.20A 516.30B 512.20 +6.80 505.40 1450 ---- 506.30B 486.20A 506.20B 502.20 +6.80 495.40 1460 ---- 496.40B 476.20A 496.30B 492.20 +6.80 485.40 1465 ---- 491.40B 471.20A 491.30B 487.20 +6.80 480.40 1470 ---- 486.40B 466.20A 486.30B 482.20 +6.80 475.40 1475 ---- 481.40B 461.20A 481.30B 477.20 +6.80 470.40 1480 ---- 476.40B 456.20A 476.30B 472.20 +6.80 465.40 1485 ---- 471.40B 451.20A 471.30B 467.20 +6.80 460.40 1490 ---- 466.40B 446.20A 466.30B 462.20 +6.80 455.40 1495 ---- 461.40B 441.20A 461.30B 457.20 +6.80 450.40 1500 ---- 456.30B 436.50A 456.30B 452.20 +6.80 445.40 1505 ---- 451.40B 431.20A 451.30B 447.20 +6.80 440.40 1510 ---- 446.40B 426.20A 446.30B 442.20 +6.80 435.40 1515 ---- 441.40B 421.20A 441.30B 437.20 +6.80 430.40 1520 ---- 436.40B 416.20A 436.30B 432.20 +6.80 425.40 1525 ---- 431.40B 411.20A 431.30B 427.20 +6.80 420.40 1 1530 ---- 426.30B 406.20A 426.20B 422.20 +6.80 415.40 1535 ---- 421.30B 401.20A 421.20B 417.20 +6.80 410.40 1540 ---- 416.40B 396.20A 416.30B 412.20 +6.80 405.40 1545 ---- 411.40B 391.20A 411.30B 407.20 +6.80 400.40 1550 ---- 406.40B 386.20A 406.30B 402.20 +6.80 395.40 1555 ---- 401.40B 381.20A 401.30B 397.20 +6.80 390.40 1560 ---- 396.40B 376.20A 396.30B 392.20 +6.80 385.40 1565 ---- 391.40B 371.20A 391.30B 387.20 +6.80 380.40 1570 ---- 386.40B 366.20A 386.30B 382.20 +6.80 375.40 1575 ---- 381.30B 361.20A 381.30B 377.20 +6.80 370.40 1580 ---- 376.40B 356.20A 376.30B 372.20 +6.80 365.40 1585 ---- 371.40B 351.20A 371.30B 367.20 +6.80 360.40 1590 ---- 366.40B 346.20A 366.30B 362.20 +6.80 355.40 1595 ---- 361.40B 341.60A 361.30B 357.20 +6.80 350.40 1600 ---- 356.40B 336.50A 356.30B 352.20 +6.80 345.40 3 1605 ---- 351.40B 331.50A 351.30B 347.20 +6.80 340.40 1610 ---- 346.40B 326.60A 346.30B 342.20 +6.80 335.40 1615 ---- 341.40B 321.50A 341.30B 337.20 +6.80 330.40 1 1620 ---- 336.40B 316.60A 336.30B 332.20 +6.80 325.40 1625 ---- 331.40B 311.50A 331.30B 327.20 +6.80 320.40 1630 ---- 326.40B 306.60A 326.30B 322.20 +6.80 315.40 3 1635 ---- 321.60B 301.50A 321.20B 317.20 +6.80 310.40 1 1640 ---- 316.40B 296.60A 316.20B 312.20 +6.80 305.40 4 1645 ---- 311.60B 291.50A 311.20B 307.20 +6.80 300.40 12 1650 ---- 306.40B 286.20A 306.30B 302.20 +6.80 295.40 115 1655 ---- 301.60B 281.50A 301.20B 297.20 +6.80 290.40 25 1660 ---- 296.60B 276.60A 296.20B 292.20 +6.80 285.40 10 1665 ---- 291.40B 271.50A 291.30B 287.20 +6.80 280.40 9 1670 ---- 286.40B 266.60A 286.30B 282.20 +6.80 275.40 14 1675 ---- 281.40B 261.20A 281.30B 277.20 +6.80 270.40 97 1680 ---- 276.40B 256.20A 276.30B 272.20 +6.80 265.40 243 1685 ---- 271.60B 251.30A 271.20B 267.20 +6.80 260.40 84 1690 ---- 266.60B 246.30A 266.30B 262.20 +6.80 255.40 262 1695 ---- 261.60B 241.30A 261.30B 257.20 +6.80 250.40 10 1700 ---- 256.80B 235.40A 256.80B 252.20 +6.80 245.40 449 1705 ---- 251.50B 231.60A 251.40B 247.20 +6.70 240.50 12 1710 ---- 246.50B 226.60A 246.40B 242.20 +6.70 235.50 64 1715 ---- 241.50B 221.40A 241.40B 237.20 +6.70 230.50 5 1720 ---- 236.50B 216.40A 236.40B 232.20 +6.70 225.50 22 1725 ---- 235.30B 210.50A 235.30B 227.30 +6.70 220.60 308 1730 ---- 226.60B 206.50A 226.50B 222.30 +6.70 215.60 18 1735 ---- 221.60B 201.70A 221.50B 217.30 +6.70 210.60 32 1740 ---- 216.60B 196.60A 216.60B 212.30 +6.70 205.60 17 1745 ---- 211.70B 191.60A 211.60B 207.40 +6.70 200.70 271 1750 ---- 210.40B 185.80A 210.40B 202.40 +6.70 195.70 507 1755 ---- 201.80B 181.70A 201.80B 197.50 +6.70 190.80 31 1760 ---- 196.80B 176.80A 196.70B 192.50 +6.70 185.80 158 1765 ---- 191.90B 171.90A 191.80B 187.60 +6.70 180.90 410 1770 ---- 187.00B 167.00A 187.00B 182.70 +6.70 176.00 213 1775 ---- 185.70B 161.30A 185.70B 177.70 +6.60 171.10 950 1780 ---- 177.20B 157.30A 177.10B 172.80 +6.60 166.20 160 1785 ---- 172.30B 152.40A 172.20B 168.00 +6.60 161.40 815 1790 ---- 167.40B 147.60A 167.30B 163.10 +6.60 156.50 32 1795 ---- 162.50B 142.80A 162.50B 158.20 +6.50 151.70 41 1800 ---- 161.20B 137.30A 161.20B 153.40 +6.50 146.90 7 3323 1805 ---- 152.90B 133.30A 152.80B 148.60 +6.40 142.20 53 1810 ---- 148.30B 128.60A 148.20B 143.80 +6.30 137.50 1 278 1815 ---- 143.30B 124.00A 143.20B 139.00 +6.30 132.70 610 1820 ---- 138.50B 119.30A 138.40B 134.20 +6.20 128.00 406 1825 128.00 137.20B 114.00A 133.10B 129.50 +6.20 1 123.30 599 1830 ---- 129.10B 109.50A 129.00B 124.80 +6.10 118.70 99 1835 ---- 124.40B 105.00A 124.40B 120.10 +6.00 114.10 49 1840 ---- 119.70B 100.60A 119.70B 115.50 +5.90 1 109.60 1 409 1845 107.30 115.20B 96.20A 114.30B 110.90 +5.80 3 105.10 78 1850 112.40 113.90B 91.90A 113.90B 106.40 +5.70 2 100.70 24 3029 1855 ---- 109.30B 87.60A 109.30B 102.00 +5.70 1 96.30 294 1860 ---- 104.80B 83.40A 104.80B 97.60 +5.50 3 92.10 370 1865 ---- 100.40B 79.30A 100.40B 93.30 +5.50 1 87.80 149 1870 ---- 96.00B 75.30A 96.00B 89.00 +5.40 5 83.60 237 1875 ---- 91.70B 71.30A 91.70B 84.80 +5.30 7 79.50 10 1609 1880 79.70 87.40B 67.50A 83.80B 80.60 +5.10 44 75.50 6 333 1885 75.80 83.20B 63.70A 79.60B 76.50 +5.00 2 71.50 131 1890 ---- 79.10B 60.00A 79.10B 72.50 +4.90 3 67.60 3 63 1895 ---- 75.10B 56.50A 75.10B 68.60 +4.70 63.90 167 1900 66.00 71.10B 53.10A 67.70B 64.70 +4.30 46 60.40 409 5288 1905 58.00 67.30B 49.80A 64.00B 61.00 +4.10 2 56.90 3 253 1910 57.70 63.60B 46.60A 59.90A 57.50 +4.00 211 53.50 1533 1915 ---- 59.90B 43.60A 59.90B 54.00 +3.80 50.20 193 1920 49.30 56.40B 40.70A 53.30B 50.70 +3.70 14 47.00 5 838 1925 53.00 53.00 37.90A 50.00B 47.50 +3.50 588 44.00 11 3028 1930 44.60 49.80B 35.20A 46.80B 44.40 +3.30 30 41.10 66 470 1935 43.00 46.60B 32.70A 43.70B 41.50 +3.10 6 38.40 10 164 1940 38.30 43.60B 30.30A 37.90A 38.70 +3.00 29 35.70 110 249 1945 ---- 40.70B 28.10A 40.70B 36.00 +2.80 5 33.20 101 187 1950 35.00 38.00B 25.90A 31.80A 33.40 +2.50 99 30.90 143 4794 1955 32.20 35.40B 24.00A 32.60A 31.00 +2.30 95 28.70 84 731 1960 28.00 32.90B 22.20A 30.40B 28.70 +2.10 51 26.60 98 229 1965 25.70 30.50B 20.50A 28.30B 26.60 +1.90 70 24.70 76 289 1970 24.00 28.30B 18.90A 24.50A 24.60 +1.90 378 22.70 61 406 1975 25.70 26.30B 17.40A 24.20B 22.70 +1.70 880 21.00 423 2265 1980 19.90 24.30B 16.00A 21.80A 20.90 +1.50 20 19.40 24 368 1985 15.30 22.50B 14.70A 20.60B 19.30 +1.30 9 18.00 6 54 1990 19.20 20.80B 13.60A 18.90A 17.80 +1.20 111 16.60 45 659 1995 ---- 19.20B 12.50A 19.20B 16.40 +1.10 34 15.30 40 365 2000 16.40 17.70B 11.50A 16.00 15.10 +1.00 635 14.10 1032 7680 2005 14.90 16.30B 10.50A 10.50A 13.90 +.90 10 13.00 24 103 2010 12.90 15.00B 9.70A 13.60B 12.70 +.80 10 11.90 22 195 2015 ---- 13.80B 8.90A 13.80B 11.70 +.70 3 11.00 19 64 2020 11.00 12.60B 8.20A 8.20A 10.70 +.60 91 10.10 10 217 2025 10.20 11.60B 7.50A 9.40A 9.80 +.50 120 9.30 21 639 2030 10.40 10.70B 6.90A 9.60A 9.00 +.40 257 8.60 21 2075 2035 9.60 9.80B 6.40A 6.40A 8.30 +.40 3 7.90 3 90 2040 8.80 9.00B 5.90A 7.30A 7.60 +.30 51 7.30 19 269 2045 ---- 8.30B 5.40A 8.30B 7.00 +.30 9 6.70 1 156 2050 6.50 7.60B 5.00 6.70B 6.40 +.20 441 6.20 178 3904 2055 ---- 7.00B 4.60A 7.00B 5.90 +.20 36 5.70 3 86 2060 6.20 6.40B 4.30A 4.30A 5.40 +.20 68 5.20 4 173 2065 ---- 5.90B 3.90A 5.90B 5.00 +.20 2 4.80 5 125 2070 5.20 5.50B 3.70A 4.60A 4.60 +.10 729 4.50 27 330 2075 5.00 5.10 3.40A 4.20A 4.20 +.10 1103 4.10 21 5805 2080 4.20 4.80 3.10A 4.00B 3.90 +.10 74 3.80 9 148 2085 4.10 4.30B 2.90A 3.60A 3.60 +.10 14 3.50 1 170 2090 3.60 4.00B 2.70A 3.30A 3.30 UNCH 7 3.30 5 99 2095 3.00 3.70B 2.50A 3.10B 3.10 +.10 5 3.00 1 62 2100 3.10 3.50 2.20 3.00A 2.90 +.10 60 2.80 454 3851 2105 3.10 3.10 2.20A 2.70B 2.70 +.10 9 2.60 1 188 2110 3.00 3.00 2.10A 2.50 2.50 +.10 9 2.40 2 336 2115 2.60 2.70B 1.90A 2.70B 2.30 UNCH 1 2.30 11 135 2120 2.40 2.50 1.80A 2.10 2.10 UNCH 23 2.10 1 198 2125 2.00 2.30B 1.70A 2.00 2.00 UNCH 14 2.00 18 125 2130 1.90 2.10B 1.60A 1.80 1.90 +.10 27 1.80 16 113 2135 1.50 2.00B 1.50 1.70 1.70 UNCH 3 1.70 16 34 2140 1.70 1.90B 1.40A 1.40A 1.60 UNCH 8 1.60 44 144 2145 ---- 1.70B 1.30A 1.70B 1.50 UNCH 1.50 10 68 2150 1.80 1.80 1.20 1.40B 1.40 UNCH 9 1.40 51 1740 2155 ---- 1.50B 1.20A 1.50B 1.30 UNCH 1 1.30 13 2160 ---- 1.40B 1.10A 1.40B 1.20 -.10 1.30 91 2165 ---- 1.30B 1.10A 1.30B 1.10 -.10 1.20 227 2170 ---- 1.20B 1.00A 1.20B 1.10 UNCH 350 1.10 3 47 2175 1.00 1.10B 1.00 1.00 1.00 UNCH 100 1.00 46 2180 1.10 1.10 .90A .90A .90 -.10 3 1.00 137 2185 ---- 1.00B ---- 1.00B .90 UNCH .90 81 2190 ---- ---- .80A .80A .80 -.10 .90 166 2195 ---- ---- .80A .80A .80 -.10 .90 37 2200 .90 .90 .70A .80 .70 -.10 5 .80 62 6239 2205 ---- ---- .70A .70A .70 -.10 .80 114 2210 ---- ---- .70A .70A .70 -.10 .80 11 2215 ---- ---- ---- ---- .60 -.10 .70 71 2220 ---- ---- .60A .60A .60 -.10 .70 44 2225 ---- ---- .60A .60A .60 -.10 .70 65 2230 ---- ---- ---- ---- .60 UNCH .60 1 25 2235 ---- ---- ---- ---- .50 -.10 .60 1 2240 ---- ---- .50A .50A .50 -.10 .60 43 2245 ---- ---- .50A .50A .50 -.10 .60 5 2250 .50 .50 .50 .50 .50 UNCH 1 .50 2704 2255 ---- ---- ---- ---- .50 UNCH .50 1 2260 ---- ---- ---- ---- .40 -.10 .50 92 2265 ---- ---- ---- ---- .40 -.10 .50 22 2270 ---- ---- ---- ---- .40 UNCH .40 4 2275 ---- ---- ---- ---- .40 UNCH .40 73 2280 ---- ---- ---- ---- .40 UNCH .40 75 2290 ---- ---- ---- ---- .30 -.10 .40 24 2300 ---- ---- ---- ---- .30 UNCH .30 37 1831 2305 ---- ---- ---- ---- .30 UNCH .30 5 2310 ---- ---- ---- ---- .30 UNCH .30 24 2320 ---- ---- ---- ---- .30 UNCH .30 99 2325 ---- ---- ---- ---- .30 UNCH .30 94 2330 ---- ---- ---- ---- .30 UNCH .30 6 2340 ---- ---- ---- ---- .30 UNCH .30 39 2350 ---- ---- ---- ---- .20 -.10 .30 925 2360 ---- ---- ---- ---- .20 UNCH .20 73 2370 ---- ---- ---- ---- .20 UNCH .20 326 2375 ---- ---- ---- ---- .20 UNCH .20 245 2400 ---- ---- ---- ---- .20 UNCH .20 10 899 2425 ---- ---- ---- ---- .20 +.10 .10 174 2450 ---- ---- ---- ---- .20 +.10 .10 80 2475 ---- ---- ---- ---- .20 +.10 .10 109 2500 ---- ---- ---- ---- .10 UNCH .10 18 668 2525 ---- ---- ---- ---- .10 UNCH .10 256 2550 ---- ---- ---- ---- .10 UNCH .10 15 496 2600 ---- ---- ---- ---- .10 UNCH .10 148 2650 ---- ---- ---- ---- .10 UNCH .10 211 2700 ---- ---- ---- ---- .10 UNCH .10 1 1227 2750 ---- ---- ---- ---- .10 UNCH .10 457 2800 ---- ---- ---- ---- .10 UNCH .10 194 2850 ---- ---- ---- ---- .10 UNCH .10 183 2900 ---- ---- ---- ---- .10 UNCH .10 253 2950 ---- ---- ---- ---- .10 UNCH .10 419 3000 ---- ---- ---- ---- .10 UNCH .10 1 865 3600 ---- ---- ---- ---- .10 UNCH .10 155 OG APR23 Gold Option CALL 1000 ---- 955.90B 936.70A 955.70B 952.20 +6.80 945.40 6 1025 ---- 930.90B 911.70A 930.50B 927.20 +6.80 920.40 1050 ---- 905.90B 886.70A 905.90B 902.20 +6.80 895.40 1075 ---- 880.90B 861.70A 880.90B 877.20 +6.80 870.40 1100 ---- 856.00B 836.70A 855.90B 852.20 +6.80 845.40 1125 ---- 830.90B 811.70A 830.90B 827.20 +6.80 820.40 1150 ---- 806.10B 786.70A 805.80B 802.20 +6.80 795.40 1175 ---- 781.10B 761.70A 781.00B 777.20 +6.80 770.40 1200 ---- 756.30B 736.70A 755.80B 752.20 +6.80 745.40 1225 ---- 731.30B 711.70A 730.80B 727.20 +6.80 720.40 1250 ---- 706.30B 686.70A 706.00B 702.20 +6.80 695.40 1 1275 ---- 681.30B 661.70A 681.00B 677.20 +6.80 670.40 1300 ---- 656.20B 636.30A 656.00B 652.20 +6.80 645.40 23 1325 ---- 631.40B 611.30A 631.00B 627.20 +6.80 620.40 1350 ---- 606.00B 586.60A 606.00B 602.20 +6.80 595.40 1360 ---- 596.10B 576.70A 595.90B 592.20 +6.80 585.40 1370 ---- 586.00B 566.60A 586.00B 582.20 +6.80 575.40 1375 ---- 581.00B 561.70A 581.00B 577.20 +6.80 570.40 1380 ---- 576.00B 556.70A 576.00B 572.20 +6.80 565.40 1390 ---- 566.00B 546.60A 566.00B 562.20 +6.80 555.40 1400 ---- 556.10B 536.60A 555.80B 552.20 +6.80 545.40 26 1410 ---- 546.00B 526.70A 546.00B 542.20 +6.80 535.40 1420 ---- 536.00B 516.60A 536.00B 532.20 +6.80 525.40 1425 ---- 531.00B 511.60A 531.00B 527.20 +6.80 520.40 1430 ---- 526.00B 506.60A 526.00B 522.20 +6.80 515.40 1440 ---- 516.10B 496.70A 515.80B 512.20 +6.80 505.40 1450 ---- 506.20B 486.60A 506.10B 502.20 +6.80 1 495.40 45 1460 ---- 496.10B 476.60A 495.80B 492.20 +6.80 485.40 1465 ---- 491.10B 471.70A 490.90B 487.20 +6.80 480.40 1470 ---- 486.10B 466.60A 485.90B 482.20 +6.80 475.40 1475 ---- 481.10B 461.70A 481.10B 477.20 +6.80 470.40 1480 ---- 476.10B 456.30A 475.90B 472.20 +6.80 465.40 1485 ---- 471.10B 451.60A 470.90B 467.20 +6.80 460.40 1490 ---- 466.20B 446.70A 466.00B 462.20 +6.80 455.40 1495 ---- 461.20B 441.60A 461.10B 457.20 +6.80 450.40 1500 ---- 456.20B 436.30A 456.10B 452.20 +6.80 445.40 1505 ---- 451.20B 431.60A 451.10B 447.20 +6.80 440.40 1510 ---- 446.20B 426.60A 446.10B 442.20 +6.80 435.40 1 1515 ---- 441.20B 421.60A 441.10B 437.20 +6.80 430.40 1520 ---- 436.20B 416.30A 436.10B 432.20 +6.80 425.40 1525 ---- 431.20B 411.60A 431.10B 427.20 +6.80 420.40 1530 ---- 426.20B 406.60A 426.10B 422.20 +6.80 415.40 1535 ---- 421.20B 401.60A 421.10B 417.20 +6.80 410.40 1540 ---- 416.20B 396.30A 416.10B 412.20 +6.80 405.40 1545 ---- 411.20B 391.30A 411.10B 407.20 +6.80 400.40 1550 ---- 406.30B 386.30A 406.20B 402.20 +6.80 395.40 5 1555 ---- 401.20B 381.30A 401.10B 397.20 +6.80 390.40 1560 ---- 396.20B 376.30A 396.20B 392.20 +6.80 385.40 1565 ---- 391.20B 371.30A 391.10B 387.20 +6.80 380.40 1570 ---- 386.20B 366.60A 386.10B 382.20 +6.80 375.40 1575 ---- 381.20B 361.60A 381.10B 377.20 +6.80 370.40 1580 ---- 376.20B 356.70A 376.10B 372.20 +6.80 365.40 1585 ---- 371.20B 351.70A 371.10B 367.20 +6.80 360.40 1 1590 ---- 366.20B 346.60A 365.90B 362.20 +6.80 355.40 1595 ---- 361.20B 341.70A 360.90B 357.20 +6.80 350.40 7 1600 ---- 356.20B 336.30A 356.10B 352.20 +6.80 345.40 91 1605 ---- 351.20B 331.30A 350.90B 347.20 +6.80 340.40 3 1610 ---- 346.20B 326.30A 345.90B 342.20 +6.80 335.40 7 1615 ---- 341.20B 321.70A 341.00B 337.20 +6.80 330.40 8 1620 ---- 336.20B 316.70A 336.00B 332.20 +6.80 325.40 11 1625 ---- 331.40B 310.40A 331.20B 327.20 +6.80 320.40 17 1630 ---- 326.60B 306.60A 326.30B 322.20 +6.80 315.40 6 1635 ---- 321.60B 301.40A 321.30B 317.20 +6.80 310.40 12 1640 ---- 316.40B 296.70A 316.30B 312.20 +6.80 305.40 14 1645 ---- 311.40B 291.50A 311.30B 307.20 +6.80 300.40 15 1650 ---- 310.20B 285.60A 310.20B 302.20 +6.70 295.50 252 1655 ---- 301.80B 281.80A 301.70B 297.20 +6.70 290.50 27 1660 ---- 296.60B 276.80A 296.50B 292.30 +6.80 285.50 33 1665 ---- 291.90B 271.70A 291.80B 287.30 +6.70 280.60 28 1670 ---- 286.70B 266.90A 286.60B 282.30 +6.70 275.60 65 1675 ---- 285.40B 260.90A 285.40B 277.40 +6.70 270.70 33 1680 ---- 276.70B 256.80A 276.70B 272.40 +6.70 265.70 11 1685 ---- 272.10B 251.90A 271.70B 267.50 +6.70 260.80 12 1690 ---- 266.90B 247.00A 266.80B 262.60 +6.70 255.90 15 1695 ---- 262.00B 242.10A 261.90B 257.70 +6.70 251.00 6 1700 ---- 260.70B 236.40A 260.70B 252.70 +6.60 246.10 925 1705 ---- 252.20B 232.40A 252.10B 247.80 +6.60 241.20 226 1710 ---- 247.30B 227.50A 247.20B 243.00 +6.70 236.30 2 1715 ---- 242.40B 222.70A 242.30B 238.10 +6.60 231.50 252 1720 ---- 237.80B 218.10A 237.60B 233.20 +6.60 226.60 105 1725 ---- 236.20B 212.20A 236.20B 228.40 +6.60 221.80 273 1730 ---- 227.80B 208.20A 227.80B 223.50 +6.60 216.90 3 1735 ---- 223.00B 203.50A 222.90B 218.70 +6.60 212.10 2 1740 ---- 218.50B 198.70A 218.20B 213.90 +6.60 207.30 152 1745 ---- 213.70B 194.00A 213.40B 209.10 +6.60 202.50 157 1750 ---- 211.90B 188.40A 211.90B 204.30 +6.50 1 197.80 7 976 1755 ---- 203.90B 184.60A 203.80B 199.50 +6.50 193.00 4 1760 ---- 199.00B 179.90A 199.00B 194.80 +6.50 188.30 54 1765 ---- 194.40B 175.20A 194.40B 190.10 +6.50 183.60 5 1770 ---- 189.90B 170.60A 189.60B 185.40 +6.50 178.90 111 1775 ---- 188.10B 165.20A 188.10B 180.70 +6.40 174.30 104 1780 ---- 180.30B 161.40A 180.20B 176.00 +6.30 169.70 13 1785 ---- 175.70B 156.10A 175.70B 171.40 +6.30 165.10 1 1790 ---- 171.00B 151.60A 171.00B 166.80 +6.30 160.50 155 1795 ---- 166.40B 147.20A 166.40B 162.20 +6.20 156.00 166 1800 158.40 164.90B 142.80A 157.90A 157.70 +6.20 11 151.50 1501 1805 ---- 160.30B 138.40A 160.30B 153.20 +6.10 147.10 30 1810 ---- 155.80B 134.10A 155.80B 148.70 +6.10 142.60 351 1815 ---- 151.30B 129.80A 151.30B 144.30 +6.00 138.30 86 1820 ---- 146.80B 125.50A 146.80B 139.90 +5.90 134.00 134 1825 ---- 142.40B 121.40A 142.40B 135.60 +5.90 129.70 1 313 1830 ---- 138.00B 117.20A 138.00B 131.30 +5.80 125.50 168 1835 ---- 133.70B 113.10A 133.70B 127.10 +5.80 1 121.30 4 132 1840 ---- 129.40B 109.10A 129.40B 122.90 +5.70 600 117.20 896 1845 ---- 125.10B 105.20A 125.10B 118.70 +5.60 19 113.10 160 1850 120.00 121.00B 101.30A 101.30A 114.60 +5.50 6 109.10 17 1913 1855 ---- 116.80B 97.30A 116.80B 110.50 +5.30 105.20 1 422 1860 96.60 112.70B 93.50A 109.60B 106.60 +5.30 1 101.30 59 1865 ---- 108.70B 89.90A 108.70B 102.60 +5.10 97.50 88 1870 100.10 104.80B 86.30A 101.70B 98.80 +5.10 1 93.70 1 31 1875 ---- 100.90B 82.80A 100.90B 95.10 +5.00 90.10 1 571 1880 93.00 97.10B 79.30A 94.10B 91.40 +4.90 1 86.50 1 117 1885 ---- 93.40B 76.00A 93.40B 87.80 +4.80 83.00 88 1890 ---- 89.70B 72.80A 89.70B 84.20 +4.60 79.60 1 705 1895 ---- 86.10B 69.60A 86.10B 80.80 +4.50 76.30 140 1900 80.20 82.60B 66.50A 74.00A 77.40 +4.40 25 73.00 22 4300 1905 ---- 79.20B 63.60A 79.20B 74.10 +4.20 69.90 49 1910 ---- 75.90B 60.70A 75.90B 70.90 +4.00 66.90 24 1915 ---- 72.70B 58.00A 72.70B 67.90 +4.00 63.90 94 1920 ---- 69.60B 55.30A 69.60B 64.90 +3.90 61.00 9 73 1925 ---- 66.60B 52.70A 66.60B 61.90 +3.60 58.30 2 932 1930 ---- 63.60B 50.20A 63.60B 59.10 +3.50 4 55.60 1 182 1935 ---- 60.80B 47.80A 60.80B 56.40 +3.40 53.00 173 1940 54.80 58.00B 45.40A 55.70B 53.80 +3.20 37 50.60 41 703 1945 ---- 55.30B 43.20A 55.30B 51.30 +3.10 48.20 16 68 1950 49.50 52.80B 41.10A 50.60B 48.80 +2.90 1584 45.90 36 3769 1955 47.40 50.30B 39.10A 47.90A 46.40 +2.70 2 43.70 2 69 1960 47.30 48.00B 37.00A 45.60A 44.10 +2.60 12 41.50 93 1965 40.50 45.70B 35.20A 40.00A 41.90 +2.40 1 39.50 7 115 1970 41.00 43.50B 33.50A 41.60B 39.90 +2.30 5 37.60 7 406 1975 ---- 41.40B 31.80A 41.40B 37.90 +2.20 35.70 2 1078 1980 ---- 39.40B 30.10A 39.40B 36.00 +2.10 500 33.90 8 1221 1985 37.10 37.50B 28.60A 28.60A 34.20 +2.00 58 32.20 22 57 1990 ---- 35.60B 27.10A 35.60B 32.50 +1.90 2 30.60 2 72 1995 ---- 33.80B 25.70A 33.80B 30.80 +1.70 29.10 3 67 2000 30.00 32.10B 24.40A 30.30A 29.20 +1.60 34 27.60 487 5454 2005 ---- 30.50B 23.10A 30.50B 27.70 +1.50 26.20 15 22 2010 ---- 29.00B 21.90A 29.00B 26.30 +1.40 250 24.90 417 2015 ---- 27.50B 20.80A 27.50B 24.90 +1.30 23.60 32 56 2020 22.70 26.10B 19.70A 24.70B 23.60 +1.20 43 22.40 4 110 2025 24.60 24.80B 18.70A 22.20A 22.40 +1.10 15 21.30 2 1048 2030 21.40 23.50B 17.70A 21.30A 21.20 +1.00 6 20.20 83 122 2035 20.00 22.30B 16.80A 20.80 20.10 +1.00 207 19.10 19 58 2040 19.30 21.20B 15.90A 19.80A 19.00 +.80 7 18.20 4 885 2045 ---- 20.10B 15.10A 20.10B 18.00 +.80 1 17.20 73 2050 19.00 19.10B 14.30A 16.50A 17.00 +.60 1254 16.40 24 2893 2055 17.70 18.10B 13.60A 13.60A 16.10 +.60 7 15.50 13 23 2060 ---- 17.10B 12.90A 17.10B 15.30 +.60 10 14.70 17 68 2065 ---- 16.30B 12.20A 16.30B 14.50 +.50 4 14.00 28 254 2070 15.40 15.40 11.60A 11.60A 13.70 +.40 15 13.30 1 104 2075 14.40 14.60B 11.00A 13.60B 13.00 +.40 25 12.60 754 461 2080 10.80 13.90B 10.40A 12.80B 12.30 +.30 3 12.00 119 850 2085 ---- 13.20B 9.90A 13.20B 11.70 +.30 11.40 29 33 2090 12.40 12.50B 9.40A 9.40A 11.10 +.30 10 10.80 16 237 2095 9.90 11.90B 8.90A 8.90A 10.50 +.20 5 10.30 6 34 2100 11.00 11.40 8.50A 10.40B 10.00 +.20 102 9.80 57 2778 2105 ---- 10.70B 8.10A 10.70B 9.50 +.20 9.30 3 86 2110 ---- 10.20B 7.70A 10.20B 9.00 +.20 8.80 6 87 2115 ---- 9.70B 7.30A 9.70B 8.50 +.10 2 8.40 7 48 2120 ---- 9.20B 7.00A 9.20B 8.10 +.10 1 8.00 77 2125 ---- 8.80B 6.70A 8.80B 7.70 +.10 1 7.60 1 66 2130 8.40 8.40 6.30A 6.30A 7.30 UNCH 1 7.30 2 91 2135 7.90 7.90 6.00A 6.00A 7.00 +.10 1 6.90 6 2140 ---- 7.60B 5.80A 7.60B 6.60 UNCH 2 6.60 2 153 2145 7.20 7.20 5.50A 5.50A 6.30 UNCH 2 6.30 1 30 2150 6.40 6.90 5.30A 6.30 6.00 UNCH 7 6.00 10 1654 2155 ---- 6.50B 5.00A 6.50B 5.70 UNCH 5.70 12 2160 5.90 6.20B 4.80A 5.60B 5.50 +.10 2 5.40 1 94 2165 ---- 5.90B 4.60A 5.90B 5.20 UNCH 5.20 43 2170 5.50 5.70B 4.40A 5.70B 5.00 UNCH 6 5.00 46 2175 ---- 5.40B 4.20A 5.40B 4.70 UNCH 1 4.70 2 98 2180 ---- 5.20B 4.00A 5.20B 4.50 UNCH 4.50 4 35 2185 ---- 4.90B 3.80A 4.90B 4.30 UNCH 4.30 4 2190 ---- 4.70B 3.70A 4.70B 4.10 UNCH 4.10 72 2195 3.90 4.50B 3.50A 4.00B 3.90 -.10 1 4.00 34 2200 ---- 4.30B 3.40A 4.30B 3.80 UNCH 11 3.80 39 1808 2205 ---- 4.10B 3.20A 4.10B 3.60 UNCH 1 3.60 26 2210 ---- 3.90B 3.10A 3.90B 3.50 UNCH 3.50 27 2215 ---- 3.70B 3.00A 3.70B 3.30 UNCH 3.30 7 2220 ---- 3.60B 2.90A 3.60B 3.20 UNCH 3.20 8 36 2225 ---- 3.40B 2.80A 3.40B 3.00 -.10 9 3.10 23 112 2230 ---- 3.30B 2.70A 3.30B 2.90 UNCH 2.90 2 36 2235 ---- 3.10B 2.60A 3.10B 2.80 UNCH 2.80 35 2240 ---- 3.00B 2.50A 3.00B 2.70 UNCH 2.70 1 29 2245 ---- 2.90B 2.40A 2.90B 2.60 UNCH 2.60 20 2250 2.90 2.90 2.30A 2.30A 2.50 UNCH 5 2.50 11 1773 2255 2.50 2.70B 2.20A 2.50 2.40 UNCH 5 2.40 1 37 2260 ---- 2.50B 2.10A 2.50B 2.30 UNCH 2.30 86 2265 ---- 2.40B 2.00A 2.40B 2.20 UNCH 2.20 12 2270 ---- 2.30B 2.00A 2.30B 2.10 UNCH 2.10 1 16 2275 2.10 2.30 1.90A 2.10 2.10 UNCH 8 2.10 16 154 2280 ---- 2.20B 1.80A 2.20B 2.00 UNCH 2 2.00 138 2285 ---- 2.10B 1.80A 2.10B 1.90 UNCH 1.90 8 2290 1.90 2.00B 1.70A 1.90 1.80 UNCH 1 1.80 5 2300 1.70 1.90 1.60A 1.60A 1.70 UNCH 28 1.70 2 1300 2310 ---- 1.70B 1.50A 1.70B 1.60 UNCH 1.60 25 29 2320 ---- 1.60B 1.40A 1.60B 1.50 UNCH 1.50 12 49 2325 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 71 2330 ---- 1.50B 1.30A 1.50B 1.40 UNCH 1.40 7 2340 ---- ---- ---- ---- 1.30 UNCH 1.30 8 2350 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 3 1422 2360 1.20 1.20 1.10A 1.10A 1.20 UNCH 2 1.20 1 19 2370 ---- ---- ---- ---- 1.10 UNCH 1.10 137 2375 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 1 138 2400 ---- ---- ---- ---- .90 UNCH .90 5 669 2425 ---- ---- ---- ---- .80 UNCH .80 63 2450 ---- ---- ---- ---- .70 UNCH .70 76 2475 ---- ---- ---- ---- .60 UNCH .60 26 2500 ---- ---- ---- ---- .50 -.10 .60 9 911 2525 ---- ---- ---- ---- .50 UNCH .50 50 374 2550 ---- ---- ---- ---- .40 -.10 .50 345 2700 .30 .30 .30 .30 .20 -.10 15 .30 21 1264 3000 ---- ---- ---- ---- .10 -.10 .20 25 544 OG MAY23 Gold Option CALL 1000 ---- 972.90B 954.30A 972.50B 969.30 +6.90 962.40 1025 ---- 947.90B 929.30A 947.50B 944.30 +6.90 937.40 1050 ---- 922.80B 904.30A 922.80B 919.30 +6.90 912.40 1075 ---- 897.80B 879.20A 897.80B 894.30 +6.90 887.40 1100 ---- 872.80B 854.20A 872.60B 869.30 +6.90 862.40 1125 ---- 847.80B 829.20A 847.60B 844.30 +6.90 837.40 1150 ---- 823.10B 804.20A 822.70B 819.30 +6.90 812.40 1175 ---- 798.10B 779.20A 797.70B 794.30 +6.90 787.40 1200 ---- 772.90B 754.10A 772.80B 769.30 +6.90 762.40 1225 ---- 747.90B 729.10A 747.80B 744.30 +6.90 737.40 1250 ---- 722.90B 704.10A 722.90B 719.30 +6.90 712.40 1 1275 ---- 697.90B 679.10A 697.70B 694.30 +6.90 687.40 1300 ---- 673.00B 654.10A 672.80B 669.30 +6.90 662.40 9 1325 ---- 648.00B 629.10A 647.80B 644.30 +6.90 637.40 1350 ---- 622.90B 604.00A 622.60B 619.30 +6.90 612.40 1375 ---- 597.90B 579.00A 597.60B 594.30 +6.90 587.40 1380 ---- 592.90B 574.00A 592.60B 589.30 +6.90 582.40 1390 ---- 583.00B 564.00A 582.90B 579.30 +6.90 572.40 1400 ---- 573.20B 554.00A 572.70B 569.30 +6.90 562.40 1410 ---- 562.90B 544.00A 562.50B 559.30 +6.90 552.40 1420 ---- 552.90B 534.00A 552.50B 549.30 +6.90 542.40 1425 ---- 547.90B 529.00A 547.70B 544.30 +6.90 537.40 1430 ---- 542.90B 524.00A 542.70B 539.30 +6.90 532.40 1440 ---- 533.30B 514.00A 532.90B 529.30 +6.90 522.40 1450 ---- 523.30B 504.00A 522.90B 519.30 +6.90 512.40 1460 ---- 513.30B 494.00A 512.90B 509.30 +6.90 502.40 1470 ---- 503.30B 484.00A 502.90B 499.30 +6.90 492.40 1475 ---- 498.30B 479.00A 497.80B 494.30 +6.90 487.40 1480 ---- 493.30B 474.00A 492.80B 489.30 +6.90 482.40 1485 ---- 488.30B 468.90A 487.80B 484.30 +6.90 477.40 1490 ---- 483.10B 463.90A 482.80B 479.30 +6.90 472.40 1495 ---- 478.30B 458.90A 477.80B 474.30 +6.90 467.40 1500 ---- 473.00B 453.90A 472.60B 469.30 +6.90 462.40 1505 ---- 468.10B 448.90A 468.10B 464.30 +6.90 457.40 1510 ---- 463.10B 443.90A 463.10B 459.30 +6.90 452.40 1515 ---- 458.00B 438.90A 457.60B 454.30 +6.90 447.40 1520 ---- 453.00B 433.90A 452.60B 449.30 +6.90 442.40 1525 ---- 448.00B 428.90A 447.60B 444.30 +6.90 437.40 1530 ---- 443.00B 423.90A 442.60B 439.30 +6.90 432.40 1535 ---- 438.00B 418.90A 437.70B 434.30 +6.90 427.40 1540 ---- 433.00B 413.90A 433.00B 429.30 +6.90 422.40 1545 ---- 428.00B 408.90A 428.00B 424.30 +6.90 417.40 1550 ---- 423.40B 403.90A 423.00B 419.30 +6.90 412.40 1555 ---- 418.00B 398.90A 418.00B 414.30 +6.90 407.40 1560 ---- 413.00B 393.90A 413.00B 409.30 +6.90 402.40 1565 ---- 408.30B 388.90A 408.00B 404.30 +6.90 397.40 1570 ---- 403.00B 383.90A 402.80B 399.30 +6.90 392.40 8 1575 ---- 398.00B 378.90A 397.80B 394.30 +6.90 387.40 10 1580 ---- 393.20B 373.90A 393.10B 389.30 +6.90 382.40 1 1585 ---- 388.10B 368.90A 388.10B 384.30 +6.90 377.40 1590 ---- 383.10B 363.90A 382.80B 379.30 +6.90 372.40 1595 ---- 378.10B 358.90A 377.80B 374.30 +6.90 367.40 1 1600 ---- 373.10B 352.50A 373.10B 369.30 +6.90 362.40 4 1605 ---- 368.10B 348.90A 367.90B 364.30 +6.90 357.40 1610 ---- 363.10B 343.90A 363.10B 359.30 +6.90 352.40 2 1615 ---- 358.50B 339.00A 358.00B 354.30 +6.90 347.40 1620 ---- 353.20B 334.00A 353.20B 349.30 +6.90 342.40 1625 ---- 352.20B 327.70A 352.20B 344.40 +6.90 337.50 4 1630 ---- 343.40B 324.10A 343.40B 339.40 +6.90 332.50 2 1635 ---- 338.50B 319.20A 338.50B 334.40 +6.90 327.50 1 1640 ---- 333.60B 314.20A 333.50B 329.50 +6.90 322.60 1645 ---- 328.60B 309.30A 328.60B 324.50 +6.90 317.60 1650 ---- 327.40B 303.10A 327.40B 319.60 +6.90 312.70 6 1655 ---- 319.10B 299.50A 318.80B 314.60 +6.80 307.80 1660 ---- 313.80B 294.60A 313.80B 309.70 +6.80 302.90 6 1665 ---- 308.90B 289.70A 308.90B 304.80 +6.80 298.00 6 1670 ---- 304.00B 284.80A 304.00B 299.90 +6.80 293.10 8 1675 ---- 302.70B 278.70A 302.70B 295.00 +6.80 288.20 7 1680 ---- 294.20B 275.00A 294.20B 290.10 +6.80 283.30 9 1685 ---- 289.40B 270.20A 289.30B 285.20 +6.80 278.40 3 1690 ---- 284.80B 265.30A 284.50B 280.30 +6.70 273.60 7 1695 ---- 279.70B 260.50A 279.60B 275.50 +6.70 268.80 8 1700 ---- 278.30B 254.50A 278.30B 270.60 +6.70 263.90 33 1705 ---- 270.00B 250.90A 270.00B 265.80 +6.70 259.10 6 1710 ---- 265.20B 246.10A 265.10B 260.90 +6.60 254.30 1 1715 ---- 260.70B 241.40A 260.40B 256.10 +6.60 249.50 1 1720 ---- 255.90B 236.60A 255.60B 251.30 +6.50 244.80 4 1725 ---- 254.20B 230.80A 254.20B 246.60 +6.60 240.00 1730 ---- 246.00B 227.20A 246.00B 241.80 +6.60 235.20 1735 ---- 241.20B 222.30A 241.20B 237.00 +6.50 230.50 2 1740 ---- 236.60B 217.60A 236.50B 232.30 +6.50 225.80 4 1745 ---- 232.10B 212.90A 231.90B 227.60 +6.50 221.10 1750 ---- 230.30B 207.40A 230.30B 222.90 +6.50 216.40 287 1755 ---- 222.50B 203.70A 222.50B 218.30 +6.50 211.80 1760 ---- 217.90B 199.10A 217.90B 213.60 +6.40 207.20 1 1765 ---- 213.20B 193.70A 213.10B 209.00 +6.40 202.60 1770 ---- 208.90B 189.20A 208.80B 204.40 +6.40 198.00 1775 ---- 207.00B 184.70A 207.00B 199.80 +6.30 193.50 3 260 1780 ---- 199.40B 180.30A 199.40B 195.30 +6.40 188.90 1785 ---- 195.70B 175.80A 195.70B 190.80 +6.30 184.50 3 1790 ---- 193.30B 171.40A 193.30B 186.30 +6.30 180.00 1795 ---- 188.80B 167.10A 188.80B 181.80 +6.20 175.60 1800 ---- 184.30B 162.80A 184.30B 177.40 +6.20 171.20 225 1805 ---- 179.80B 158.50A 179.80B 173.00 +6.10 166.90 1810 ---- 175.40B 154.30A 175.40B 168.60 +6.00 162.60 2 1815 ---- 171.00B 150.10A 171.00B 164.30 +6.00 158.30 1820 ---- 166.60B 145.90A 166.60B 160.00 +6.00 154.00 1825 ---- 162.30B 141.80A 162.30B 155.80 +5.90 149.90 119 1830 ---- 158.00B 137.70A 158.00B 151.60 +5.90 145.70 22 1835 ---- 153.80B 133.70A 153.80B 147.40 +5.80 141.60 5 1840 ---- 149.60B 129.80A 149.60B 143.30 +5.80 137.50 17 1845 ---- 145.40B 125.90A 145.40B 139.20 +5.70 133.50 1 1850 132.50 141.30B 122.00A 141.30B 135.20 +5.60 1 129.60 6 982 1855 ---- 137.20B 118.20A 137.20B 131.20 +5.50 125.70 1 1860 ---- 133.20B 114.50A 133.20B 127.30 +5.50 121.80 2 1865 ---- 129.30B 110.80A 129.30B 123.40 +5.30 118.10 2 1870 ---- 125.40B 107.30A 125.40B 119.60 +5.30 114.30 12 1875 ---- 121.60B 103.70A 121.60B 115.90 +5.20 110.70 110 1880 ---- 117.80B 100.30A 117.80B 112.20 +5.10 107.10 4 1885 ---- 114.10B 96.90A 114.10B 108.60 +5.00 103.60 1 1890 ---- 110.40B 93.60A 110.40B 105.10 +4.90 100.20 22 1895 ---- 106.90B 90.30A 106.90B 101.60 +4.80 96.80 1 17 1900 98.70 103.30B 87.20A 98.10A 98.20 +4.70 1 93.50 625 1905 ---- 99.90B 84.10A 99.90B 94.90 +4.60 90.30 1 1910 ---- 96.60B 81.10A 96.60B 91.60 +4.50 87.10 1 46 1915 ---- 93.30B 78.20A 93.30B 88.40 +4.30 84.10 1920 84.50 90.10B 75.30A 75.30A 85.30 +4.20 2 81.10 1 15 1925 ---- 86.90B 72.50A 86.90B 82.30 +4.10 6 78.20 4 615 1930 ---- 83.90B 69.80A 83.90B 79.30 +4.00 75.30 12 1935 ---- 80.90B 67.20A 80.90B 76.50 +3.90 72.60 10 1940 ---- 78.00B 64.70A 78.00B 73.60 +3.70 69.90 38 1945 ---- 75.10B 62.20A 75.10B 70.90 +3.60 67.30 88 1950 ---- 72.40B 59.90A 72.40B 68.20 +3.40 42 64.80 490 1955 ---- 69.70B 57.60A 69.70B 65.60 +3.30 62.30 38 1960 60.70 67.10B 55.30A 65.00B 63.10 +3.10 7 60.00 19 23 1965 ---- 64.60B 53.20A 64.60B 60.70 +3.00 57.70 30 49 1970 59.40 62.20B 51.10A 51.10A 58.40 +2.90 1 55.50 70 76 1975 ---- 59.80B 49.10A 59.80B 56.10 +2.80 3 53.30 78 1980 ---- 57.50B 47.10A 57.50B 53.90 +2.70 51.20 212 1985 ---- 55.30B 45.30A 55.30B 51.80 +2.60 49.20 13 1990 ---- 53.20B 43.40A 53.20B 49.80 +2.50 450 47.30 4034 1995 ---- 51.10B 41.70A 51.10B 47.90 +2.50 45.40 78 2000 47.40 49.10B 40.00A 47.40 46.00 +2.40 6 43.60 1 732 2005 ---- 47.20B 38.40A 47.20B 44.20 +2.30 3 41.90 7 2010 41.80 45.40B 36.90A 36.90A 42.40 +2.20 2 40.20 5 2015 ---- 43.60B 35.40A 43.60B 40.70 +2.10 1 38.60 11 2020 ---- 41.90B 33.90A 41.90B 39.10 +2.00 37.10 11 2025 ---- 40.20B 32.60A 40.20B 37.50 +1.90 35.60 27 2030 35.70 38.60B 31.30A 31.30A 36.00 +1.80 2 34.20 29 2035 ---- 37.10B 30.00A 37.10B 34.50 +1.60 32.90 7 2040 ---- 35.70B 28.80A 35.70B 33.10 +1.50 31.60 4 2045 ---- 34.20B 27.70A 34.20B 31.80 +1.50 10 30.30 77 2050 ---- 32.90B 26.50A 32.90B 30.50 +1.40 5 29.10 1716 2055 ---- 31.60B 25.50A 31.60B 29.20 +1.20 28.00 3 2060 ---- 30.30B 24.50A 30.30B 28.10 +1.20 26.90 8 2065 28.00 29.20B 23.50A 28.00 26.90 +1.10 1 25.80 13 2070 26.70 28.00B 22.50A 22.50A 25.90 +1.10 1 24.80 6 2075 25.40 26.90B 21.70A 25.70A 24.80 +1.00 5 23.80 426 2080 ---- 25.90B 20.80A 25.90B 23.80 +.90 5 22.90 72 2085 ---- 24.90B 20.00A 24.90B 22.90 +.90 22.00 33 2090 ---- 23.90B 19.20A 23.90B 22.00 +.80 21.20 29 2095 ---- 23.00B 18.50A 23.00B 21.10 +.80 20.30 2 2100 ---- 22.10B 17.70A 22.10B 20.30 +.80 19.50 3 703 2105 ---- 21.20B 17.00A 21.20B 19.50 +.70 18.80 4 2110 ---- 20.40B 16.40A 20.40B 18.80 +.70 18.10 1 2115 ---- 19.60B 15.80A 19.60B 18.00 +.60 17.40 6 2120 ---- 18.90B 15.20A 18.90B 17.30 +.60 16.70 3 12 2125 ---- 18.20B 14.60A 18.20B 16.70 +.60 16.10 154 2130 ---- 17.50B 14.00A 17.50B 16.00 +.50 15.50 2 2135 ---- 16.80B 13.50A 16.80B 15.40 +.50 14.90 7 2140 15.00 16.20B 13.00A 15.10B 14.80 +.50 1 14.30 55 2145 ---- 15.60B 12.50A 15.60B 14.30 +.50 13.80 1 2 2150 ---- 15.00B 12.10A 15.00B 13.70 +.40 12 13.30 1 561 2155 ---- 14.40B 11.60A 14.40B 13.20 +.40 2 12.80 2160 11.30 13.90B 11.20A 13.00B 12.70 +.40 3 12.30 70 2165 ---- 13.40B 10.80A 13.40B 12.20 +.30 11.90 5 2170 ---- 12.90B 10.40A 12.90B 11.80 +.40 11.40 66 2175 ---- 12.40B 10.00A 12.40B 11.30 +.30 11.00 1 2180 ---- 11.90B 9.70A 11.90B 10.90 +.30 10.60 35 2185 ---- 11.50B 9.30A 11.50B 10.50 +.20 10.30 10 2190 ---- 11.10B 9.00A 11.10B 10.10 +.20 9.90 4 68 2195 ---- 10.70B 8.70A 10.70B 9.80 +.30 1 9.50 7 2200 9.90 10.30B 8.40A 9.50B 9.40 +.20 5 9.20 2 91 2205 ---- 9.90B 8.10A 9.90B 9.10 +.20 8.90 2210 ---- 9.60B 7.90A 9.60B 8.80 +.20 8.60 34 2215 ---- 9.30B 7.60A 9.30B 8.50 +.20 8.30 1 2220 9.10 9.10 7.30A 7.30A 8.20 +.20 8 8.00 91 143 2225 ---- 8.60B 7.10A 8.60B 7.90 +.20 30 7.70 2 75 2230 ---- 8.30B 6.90A 8.30B 7.60 +.10 7.50 2 77 2235 ---- 8.00B 6.60A 8.00B 7.30 +.10 7.20 2240 7.20 7.80B 6.40A 7.10A 7.10 +.10 2 7.00 29 76 2245 ---- 7.50B 6.20A 7.50B 6.80 UNCH 6.80 4 2250 6.70 7.20B 6.00A 6.60A 6.60 +.10 6 6.50 7 232 2255 ---- 7.00B 5.80A 7.00B 6.40 +.10 6.30 1 2260 ---- 6.80B 5.60A 6.80B 6.20 +.10 6.10 11 2265 ---- 6.50B 5.50A 6.50B 6.00 +.10 5.90 8 2270 ---- 6.30B 5.30A 6.30B 5.80 UNCH 5.80 17 2275 ---- 6.10B 5.10A 6.10B 5.60 UNCH 5.60 1 49 2280 ---- 5.90B 5.00A 5.90B 5.40 UNCH 5.40 1 64 2290 ---- 5.50B 4.70A 5.50B 5.00 -.10 2 5.10 22 2300 4.80 5.20B 4.40A 4.40A 4.70 -.10 6 4.80 10 195 2310 ---- 4.90B 4.10A 4.90B 4.40 -.10 3 4.50 1 19 2320 4.20 4.60B 3.90A 4.20 4.10 -.10 30 4.20 17 2325 ---- 4.50B 3.80A 4.50B 4.00 -.10 2 4.10 28 2330 ---- 4.30B 3.70A 4.30B 3.90 -.10 4.00 10 2340 ---- 4.00B 3.50A 4.00B 3.60 -.20 1 3.80 3 2350 ---- 3.80B 3.30A 3.80B 3.40 -.10 14 3.50 47 2360 ---- 3.60B 3.10A 3.60B 3.20 -.10 3.30 6 2370 ---- 3.40B 2.90A 3.40B 3.00 -.20 3.20 179 2375 ---- 3.30B 2.80A 3.30B 2.90 -.20 3.10 45 2400 2.80 2.90B 2.50A 2.90B 2.50 -.10 6 2.60 13 284 2425 ---- 2.50B 2.20A 2.50B 2.20 -.10 2.30 86 2450 ---- 2.20B ---- 2.20B 1.90 -.10 2.00 1 35 2475 ---- 1.90B 1.70A 1.90B 1.70 -.10 1.80 2500 1.80 1.80 1.60A 1.60A 1.50 -.10 4 1.60 1 146 2525 ---- ---- ---- ---- 1.30 -.10 1.40 4 2550 ---- ---- ---- ---- 1.20 -.10 1.30 1 40 2600 1.00 1.00 1.00 1.00 1.00 -.10 1 1.10 20 56 2750 .50 .50 .50 .50 .60 -.10 20 .70 29 239 OG JUN23 Gold Option CALL 1000 ---- 971.70B 954.80A 971.50B 969.30 +6.90 962.40 1025 ---- 946.70B 929.80A 946.50B 944.30 +6.90 937.40 1050 ---- 922.40B 904.80A 922.00B 919.30 +6.90 912.40 1060 ---- 911.70B 894.80A 911.50B 909.30 +6.90 902.40 1070 ---- 901.70B 884.80A 901.60B 899.30 +6.90 892.40 1075 ---- 896.70B 879.80A 896.60B 894.30 +6.90 887.40 1080 ---- 891.70B 874.80A 891.60B 889.30 +6.90 882.40 1090 ---- 881.80B 864.70A 881.70B 879.30 +6.90 872.40 1100 ---- 871.80B 854.70A 871.60B 869.30 +6.90 862.40 1110 ---- 861.80B 844.70A 861.60B 859.30 +6.90 852.40 1120 ---- 852.50B 834.70A 851.90B 849.30 +6.90 842.40 1125 ---- 846.80B 829.70A 846.60B 844.30 +6.90 837.40 1130 ---- 841.80B 824.70A 841.60B 839.30 +6.90 832.40 1140 ---- 832.50B 814.70A 832.20B 829.30 +6.90 822.40 1150 ---- 822.40B 804.60A 822.30B 819.30 +6.90 812.40 1155 ---- 816.80B 799.70A 816.70B 814.30 +6.90 807.40 1160 ---- 812.40B 794.60A 812.30B 809.30 +6.90 802.40 1165 ---- 807.40B 789.60A 807.30B 804.30 +6.90 797.40 1170 ---- 802.40B 784.60A 802.30B 799.30 +6.90 792.40 1175 ---- 797.40B 779.60A 797.20B 794.30 +6.90 787.40 1180 ---- 792.40B 774.60A 792.20B 789.30 +6.90 782.40 1185 ---- 786.90B 769.60A 786.70B 784.30 +6.90 777.40 1190 ---- 781.90B 764.60A 781.80B 779.30 +6.90 772.40 1195 ---- 777.60B 759.60A 777.00B 774.30 +6.90 767.40 1200 ---- 772.60B 754.60A 772.20B 769.30 +6.90 762.40 1205 ---- 766.90B 749.60A 766.70B 764.30 +6.90 757.40 1210 ---- 762.60B 744.60A 762.00B 759.30 +6.90 752.40 1215 ---- 757.60B 739.60A 757.20B 754.30 +6.90 747.40 1220 ---- 752.60B 734.60A 752.30B 749.30 +6.90 742.40 1225 ---- 747.40B 729.60A 747.30B 744.30 +6.90 737.40 1230 ---- 742.40B 724.50A 742.20B 739.30 +6.90 732.40 1235 ---- 737.40B 719.50A 737.20B 734.30 +6.90 727.40 1240 ---- 732.50B 714.50A 732.40B 729.30 +6.90 722.40 1245 ---- 727.50B 709.50A 727.40B 724.30 +6.90 717.40 1250 ---- 722.00B 704.50A 721.90B 719.30 +6.90 712.40 1255 ---- 717.00B 699.50A 716.90B 714.30 +6.90 707.40 1260 ---- 712.00B 694.50A 711.90B 709.30 +6.90 702.40 1265 ---- 707.00B 689.50A 706.90B 704.30 +6.90 697.40 1270 ---- 702.00B 684.50A 701.90B 699.30 +6.90 692.40 1275 ---- 697.00B 679.50A 696.90B 694.30 +6.90 687.40 1280 ---- 692.70B 674.50A 692.10B 689.30 +6.90 682.40 1285 ---- 687.40B 669.50A 687.20B 684.30 +6.90 677.40 1290 ---- 682.70B 664.50A 682.40B 679.30 +6.90 672.40 1295 ---- 677.80B 659.50A 677.40B 674.30 +6.90 667.40 1300 ---- 672.60B 654.40A 672.50B 669.30 +6.90 662.40 1305 ---- 667.50B 649.50A 667.30B 664.30 +6.90 657.40 1310 ---- 662.60B 644.40A 662.50B 659.30 +6.90 652.40 1315 ---- 657.60B 639.40A 657.50B 654.30 +6.90 647.40 1320 ---- 652.60B 634.40A 652.50B 649.30 +6.90 642.40 1325 ---- 647.60B 629.40A 647.50B 644.30 +6.90 637.40 1330 ---- 642.60B 624.40A 642.50B 639.30 +6.90 632.40 1335 ---- 637.60B 619.40A 637.40B 634.30 +6.90 627.40 1340 ---- 632.60B 614.40A 632.40B 629.30 +6.90 622.40 1345 ---- 627.60B 609.40A 627.40B 624.30 +6.90 617.40 1350 ---- 622.80B 604.40A 622.30B 619.30 +6.90 612.40 1355 ---- 617.80B 599.40A 617.20B 614.30 +6.90 607.40 1360 ---- 612.80B 594.40A 612.20B 609.30 +6.90 602.40 1365 ---- 607.80B 589.40A 607.40B 604.30 +6.90 597.40 1370 ---- 602.90B 584.40A 602.50B 599.30 +6.90 592.40 1375 ---- 597.90B 579.40A 597.50B 594.30 +6.90 587.40 1380 ---- 592.90B 574.40A 592.50B 589.30 +6.90 582.40 1385 ---- 587.70B 569.30A 587.60B 584.30 +6.90 577.40 1390 ---- 582.70B 564.30A 582.60B 579.30 +6.90 572.40 1395 ---- 577.70B 559.30A 577.60B 574.30 +6.90 567.40 1400 ---- 572.70B 554.30A 572.50B 569.30 +6.90 562.40 5 207 1405 ---- 567.70B 549.30A 567.60B 564.30 +6.90 557.40 1410 ---- 562.70B 544.30A 562.50B 559.30 +6.90 552.40 1415 ---- 557.70B 539.30A 557.50B 554.30 +6.90 547.40 1420 ---- 552.70B 534.30A 552.50B 549.30 +6.90 542.40 1425 ---- 547.70B 529.30A 547.50B 544.30 +6.90 537.40 1430 ---- 542.70B 524.30A 542.60B 539.30 +6.90 532.40 1435 ---- 537.70B 519.30A 537.60B 534.30 +6.90 527.40 1440 ---- 533.00B 514.30A 532.60B 529.30 +6.90 522.40 1445 ---- 528.00B 509.30A 527.60B 524.30 +6.90 517.40 1450 ---- 523.00B 504.30A 522.50B 519.30 +6.90 512.40 3 1455 ---- 518.00B 499.30A 517.50B 514.30 +6.90 507.40 1460 ---- 513.00B 494.30A 512.50B 509.30 +6.90 502.40 1465 ---- 508.00B 489.30A 507.50B 504.30 +6.90 497.40 1470 ---- 503.00B 484.20A 502.50B 499.30 +6.90 492.40 1475 ---- 497.80B 479.20A 497.70B 494.30 +6.90 487.40 1480 ---- 492.80B 474.20A 492.60B 489.30 +6.90 482.40 1485 ---- 487.80B 469.20A 487.60B 484.30 +6.90 477.40 200 1490 ---- 482.80B 464.20A 482.60B 479.30 +6.90 472.40 1495 ---- 477.80B 459.20A 477.70B 474.30 +6.90 467.40 1500 ---- 472.90B 454.20A 472.90B 469.30 +6.90 462.40 448 1505 ---- 467.80B 449.20A 467.70B 464.30 +6.90 457.40 1510 ---- 462.80B 444.20A 462.70B 459.30 +6.90 452.40 1515 ---- 457.80B 439.20A 457.60B 454.30 +6.90 447.40 1520 ---- 452.80B 434.20A 452.50B 449.30 +6.90 442.40 1525 ---- 447.90B 429.20A 447.80B 444.30 +6.90 437.40 22 1530 ---- 442.90B 424.20A 442.80B 439.30 +6.90 432.40 1535 ---- 437.90B 419.20A 437.80B 434.30 +6.90 427.40 1540 ---- 433.10B 414.20A 432.60B 429.30 +6.90 422.40 1545 ---- 428.10B 409.20A 427.50B 424.30 +6.90 417.40 1550 ---- 423.20B 404.20A 422.80B 419.30 +6.90 412.40 27 1555 ---- 418.20B 399.20A 417.80B 414.30 +6.90 407.40 1560 ---- 412.90B 394.20A 412.60B 409.30 +6.90 402.40 1565 ---- 408.00B 389.30A 407.90B 404.30 +6.90 397.40 1570 ---- 403.00B 384.30A 402.80B 399.30 +6.90 392.40 1 1575 ---- 402.10B 377.60A 402.10B 394.30 +6.90 387.40 12 1580 ---- 393.10B 374.40A 392.90B 389.30 +6.90 382.40 1585 ---- 388.10B 369.40A 387.90B 384.30 +6.80 377.50 2 1590 ---- 383.40B 364.50A 382.80B 379.40 +6.90 372.50 2 1595 ---- 378.20B 359.60A 378.20B 374.40 +6.80 367.60 1600 ---- 377.30B 353.00A 377.30B 369.40 +6.80 362.60 41 1605 ---- 368.30B 349.60A 367.90B 364.50 +6.80 357.70 6 1610 ---- 363.70B 344.70A 363.20B 359.50 +6.70 352.80 1615 ---- 358.80B 339.80A 358.30B 354.60 +6.80 347.80 2 1620 ---- 353.60B 334.90A 353.30B 349.70 +6.80 342.90 1625 ---- 352.60B 328.50A 352.60B 344.80 +6.80 338.00 3 1630 ---- 343.90B 325.10A 343.90B 339.90 +6.80 333.10 1 1635 ---- 339.10B 320.20A 338.90B 335.00 +6.70 328.30 1640 ---- 334.30B 315.40A 334.30B 330.10 +6.70 323.40 1 1645 ---- 329.60B 310.50A 329.30B 325.20 +6.70 318.50 1650 ---- 328.10B 304.30A 328.10B 320.40 +6.70 313.70 6 1655 ---- 319.50B 300.90A 319.50B 315.50 +6.60 308.90 1660 ---- 314.80B 296.10A 314.80B 310.70 +6.70 304.00 50 1665 ---- 310.30B 291.30A 310.00B 305.90 +6.70 299.20 30 1670 ---- 305.20B 286.50A 305.10B 301.10 +6.70 294.40 91 1675 ---- 303.90B 280.30A 303.90B 296.30 +6.70 289.60 314 1680 ---- 295.90B 276.90A 295.60B 291.50 +6.60 284.90 3 1685 ---- 290.90B 272.20A 290.80B 286.70 +6.60 280.10 11 1690 ---- 286.00B 267.50A 286.00B 282.00 +6.60 275.40 9 1695 ---- 281.30B 262.50A 281.30B 277.20 +6.60 270.60 5 1700 ---- 279.90B 256.80A 279.90B 272.50 +6.60 265.90 749 1705 ---- 272.20B 253.20A 271.90B 267.80 +6.60 261.20 3 1710 ---- 267.50B 248.60A 267.20B 263.10 +6.60 256.50 4 1715 ---- 262.50B 244.00A 262.50B 258.40 +6.50 251.90 6 1720 ---- 257.90B 239.30A 257.80B 253.80 +6.60 247.20 10 1725 ---- 256.40B 233.70A 256.40B 249.10 +6.50 242.60 94 1730 ---- 248.60B 230.20A 248.60B 244.50 +6.50 238.00 8 1735 ---- 244.10B 224.60A 244.10B 239.90 +6.50 233.40 201 1740 ---- 239.50B 220.10A 239.50B 235.40 +6.50 228.90 1 1745 ---- 234.80B 215.70A 234.80B 230.80 +6.40 224.40 22 1750 ---- 233.30B 211.20A 233.30B 226.30 +6.40 219.90 1058 1755 ---- 227.40B 206.80A 227.40B 221.80 +6.40 215.40 1 1760 ---- 224.20B 202.40A 224.20B 217.30 +6.40 210.90 30 1765 ---- 219.70B 198.00A 219.70B 212.80 +6.30 206.50 24 1770 ---- 215.30B 193.70A 215.30B 208.40 +6.30 202.10 4 1775 ---- 210.80B 189.40A 210.80B 204.00 +6.20 197.80 226 1780 ---- 206.40B 185.20A 206.40B 199.60 +6.20 193.40 2 1785 ---- 202.00B 180.90A 202.00B 195.30 +6.20 189.10 1790 ---- 197.60B 176.80A 197.60B 191.00 +6.10 184.90 11 1795 ---- 193.30B 172.60A 193.30B 186.70 +6.00 180.70 1 1800 ---- 189.00B 168.50A 189.00B 182.50 +6.00 176.50 1650 1805 ---- 184.80B 164.40A 184.80B 178.30 +6.00 172.30 14 1810 ---- 180.60B 160.40A 180.60B 174.20 +6.00 168.20 46 1815 ---- 176.40B 156.50A 176.40B 170.00 +5.80 164.20 40 1820 ---- 172.30B 152.50A 172.30B 166.00 +5.80 160.20 59 1825 ---- 168.20B 148.70A 168.20B 161.90 +5.70 156.20 240 1830 ---- 164.10B 144.80A 164.10B 157.90 +5.60 152.30 50 1835 ---- 160.10B 141.00A 160.10B 154.00 +5.60 148.40 1840 ---- 156.10B 137.30A 156.10B 150.10 +5.50 144.60 32 1845 ---- 152.20B 133.60A 152.20B 146.30 +5.50 140.80 10 1850 ---- 148.30B 130.00A 148.30B 142.50 +5.40 137.10 3377 1855 ---- 144.40B 126.40A 144.40B 138.80 +5.40 133.40 7 1860 ---- 140.70B 122.90A 140.70B 135.10 +5.30 129.80 139 1865 ---- 137.00B 119.50A 137.00B 131.40 +5.10 126.30 22 1870 ---- 133.30B 116.10A 133.30B 127.90 +5.10 122.80 165 1875 ---- 129.70B 112.80A 129.70B 124.30 +4.90 119.40 201 1880 ---- 126.20B 109.50A 126.20B 120.90 +4.90 116.00 14 1885 ---- 122.70B 106.30A 122.70B 117.40 +4.70 112.70 71 1890 ---- 119.30B 103.20A 119.30B 114.10 +4.70 109.40 20 1895 ---- 115.90B 100.10A 115.90B 110.80 +4.50 106.30 12 1900 107.80 112.60B 97.20A 110.00B 107.60 +4.40 59 103.20 45 3306 1905 ---- 109.30B 94.20A 109.30B 104.50 +4.40 100.10 14 1910 ---- 106.20B 91.40A 106.20B 101.50 +4.40 97.10 65 1915 ---- 103.00B 88.60A 103.00B 98.50 +4.30 94.20 109 1920 96.80 100.00B 85.80A 85.80A 95.50 +4.20 1 91.30 16 1925 ---- 97.00B 83.20A 97.00B 92.70 +4.10 4 88.60 321 1930 ---- 94.10B 80.60A 94.10B 89.80 +4.00 85.80 52 1935 ---- 91.20B 78.00A 91.20B 87.10 +3.90 83.20 28 1940 ---- 88.50B 75.60A 88.50B 84.40 +3.80 80.60 99 1945 ---- 85.80B 73.20A 85.70B 81.70 +3.60 78.10 30 1950 ---- 83.10B 70.80A 83.10B 79.20 +3.60 35 75.60 24 6309 1955 ---- 80.60B 68.60A 80.60B 76.70 +3.50 73.20 2 87 1960 ---- 78.10B 66.40A 78.10B 74.20 +3.30 70.90 11 16 1965 ---- 75.70B 64.20A 75.60B 71.80 +3.20 68.60 26 1970 ---- 73.30B 62.20A 73.20B 69.50 +3.00 66.50 4 275 1975 ---- 70.90B 60.20A 70.90B 67.30 +3.00 64.30 50 142 1980 67.60 68.80B 58.10A 58.10A 65.10 +2.80 3 62.30 42 1985 ---- 66.60B 56.20A 66.60B 63.00 +2.70 60.30 1990 ---- 64.40B 54.40A 64.40B 61.00 +2.70 58.30 4 4 1995 ---- 62.40B 52.60A 62.40B 59.00 +2.60 56.40 2000 55.50 60.40B 50.90A 58.70B 57.10 +2.50 191 54.60 1875 11079 2005 ---- 58.50B 49.20A 58.50B 55.20 +2.40 52.80 41 2010 56.50 56.60B 47.60A 47.60A 53.40 +2.30 1 51.10 15 2015 53.50 54.80B 46.00A 53.10B 51.70 +2.20 73 49.50 7 2020 ---- 53.10B 44.50A 53.10B 50.00 +2.10 47.90 623 2025 47.60 51.40B 43.00A 49.70B 48.40 +2.10 100 46.30 124 2030 ---- 49.70B 41.60A 49.70B 46.80 +2.00 44.80 2 5 2035 ---- 48.10B 40.20A 48.10B 45.30 +1.90 43.40 2 3 2040 ---- 46.60B 38.90A 46.60B 43.80 +1.90 41.90 2 5 2045 ---- 45.10B 37.70A 45.10B 42.40 +1.80 40.60 15 2050 42.40 43.60B 36.40A 36.40A 41.00 +1.70 1381 39.30 47 3646 2055 42.00 42.20B 35.20A 35.20A 39.70 +1.70 3 38.00 25 60 2060 ---- 40.90B 34.10A 40.90B 38.40 +1.60 36.80 51 2065 ---- 39.60B 33.00A 39.60B 37.10 +1.50 35.60 3 3 2070 38.00 38.30B 31.90A 38.30B 35.90 +1.40 4 34.50 100 2075 ---- 37.10B 30.90A 37.10B 34.70 +1.30 33.40 54 1093 2080 ---- 35.90B 29.90A 35.90B 33.60 +1.20 32.40 6 2085 ---- 34.80B 28.90A 34.80B 32.50 +1.20 31.30 52 2090 ---- 33.70B 28.10A 33.70B 31.50 +1.20 30.30 2 2095 32.50 32.60B 27.20A 27.20A 30.50 +1.10 3 29.40 5 2100 28.80 31.60B 26.30A 30.30B 29.50 +1.00 54 28.50 5 2537 2105 ---- 30.60B 25.40A 30.60B 28.60 +1.00 27.60 2110 ---- 29.60B 24.70A 29.60B 27.70 +1.00 26.70 7 2115 26.50 28.70B 23.90A 23.90A 26.80 +.90 4 25.90 46 2120 ---- 27.80B 23.20A 27.80B 26.00 +.90 25.10 17 2125 ---- 27.00B 22.50A 27.00B 25.20 +.80 450 24.40 5 94 2130 23.90 26.20B 21.80A 24.90B 24.40 +.80 6 23.60 4 2135 ---- 25.30B 21.10A 25.30B 23.60 +.70 22.90 112 2140 ---- 24.50B 20.40A 24.50B 22.90 +.70 22.20 165 2145 ---- 23.80B 19.90A 23.80B 22.20 +.60 21.60 8 2150 21.10 23.20B 19.20A 22.00B 21.50 +.60 7 20.90 2 7014 2155 ---- 22.50B 18.70A 22.50B 20.90 +.60 20.30 9 2160 ---- 21.80B 18.20A 21.80B 20.20 +.50 19.70 2 7 2165 20.50 21.10B 17.60A 17.60A 19.60 +.50 53 19.10 32 2170 ---- 20.50B 17.10A 20.50B 19.00 +.40 18.60 42 2175 ---- 19.90B 16.60A 19.90B 18.40 +.40 18.00 153 2180 ---- 19.30B 16.10A 19.30B 17.90 +.40 17.50 21 2185 ---- 18.70B 15.60A 18.70B 17.30 +.30 17.00 40 2190 ---- 18.20B 15.20A 18.20B 16.80 +.30 16.50 1 2195 ---- 17.60B 14.70A 17.60B 16.30 +.30 16.00 26 2200 16.20 17.10B 14.30A 16.30 15.80 +.20 6 15.60 1894 2309 2205 ---- 16.60B 13.90A 16.60B 15.30 +.20 15.10 2210 ---- 16.10B 13.50A 16.10B 14.90 +.20 14.70 2 2215 ---- 15.60B 13.10A 15.60B 14.40 +.10 14.30 8 43 2220 14.20 15.20B 12.80A 14.00A 14.00 +.10 1 13.90 45 2225 ---- 14.80B 12.40A 14.80B 13.60 +.10 13.50 24 2230 ---- 14.30B 12.10A 14.30B 13.20 +.10 13.10 75 2235 ---- 13.90B 11.80A 13.90B 12.80 UNCH 12.80 15 2240 ---- 13.60B 11.40A 13.60B 12.50 +.10 12.40 31 2245 ---- 13.20B 11.10A 13.20B 12.10 UNCH 12.10 127 1790 2250 ---- 12.80B 10.80A 12.80B 11.80 UNCH 1253 11.80 1209 2255 ---- 12.50B 10.50A 12.50B 11.50 UNCH 11.50 1 2260 ---- 12.10B 10.30A 12.10B 11.10 -.10 11.20 1 2265 ---- 11.80B 10.00A 11.80B 10.80 -.10 10.90 2 2270 ---- 11.50B 9.70A 11.50B 10.60 UNCH 10.60 37 2275 ---- 11.20B 9.50A 11.20B 10.30 UNCH 10.30 135 2280 ---- 10.90B 9.20A 10.90B 10.00 UNCH 1 10.00 1 1 2285 ---- 10.60B 9.00A 10.60B 9.70 -.10 9.80 5 2290 ---- 10.30B 8.80A 10.30B 9.50 UNCH 9.50 2295 ---- 10.00B 8.50A 10.00B 9.20 -.10 9.30 4 2300 9.20 9.80B 8.30A 9.10 9.00 UNCH 28 9.00 1697 2305 ---- 9.50B 8.10A 9.50B 8.80 UNCH 8.80 2310 ---- 9.30B 7.90A 9.30B 8.50 -.10 8.60 15 2315 ---- 9.00B 7.70A 9.00B 8.30 -.10 8.40 1 1 2320 ---- 8.80B 7.50A 8.80B 8.10 -.10 8.20 1 2325 ---- 8.60B 7.30A 8.60B 7.90 -.10 8.00 28 2330 ---- 8.40B 7.20A 8.40B 7.70 -.10 7.80 1 2335 ---- 8.10B 7.00A 8.10B 7.50 -.10 7.60 1 2340 ---- 7.90B 6.80A 7.90B 7.30 -.10 7.40 2 1 2350 ---- 7.60B 6.50A 7.60B 7.00 -.10 1 7.10 71 2360 ---- 7.10B 6.20A 7.10B 6.60 -.10 6.70 26 2370 ---- 6.80B 5.90A 6.80B 6.30 -.10 6.40 2375 ---- 6.70B 5.80A 6.70B 6.20 -.10 6.30 1 26 2380 ---- 6.50B 5.60A 6.50B 6.00 -.10 6.10 1 3 2390 ---- 6.20B 5.40A 6.20B 5.70 -.10 5.80 2400 5.40 6.00B 5.10A 5.40 5.50 -.10 3 5.60 9 907 2410 ---- 5.60B 4.90A 5.60B 5.20 -.10 5.30 2420 ---- 5.30B 4.70A 5.30B 5.00 -.10 5.10 2425 ---- 5.30B 4.60A 5.30B 4.80 -.20 5.00 14 2430 ---- 5.10B 4.50A 5.10B 4.70 -.20 2 4.90 1 2440 ---- 4.90B 4.30A 4.90B 4.50 -.20 4.70 5 2450 ---- 4.80B 4.10A 4.80B 4.30 -.20 4.50 28 2475 ---- 4.30B 3.70A 4.30B 3.90 -.10 4.00 1 2500 3.40 3.80B 3.40 3.40 3.50 -.10 3 3.60 5 1513 2525 ---- 3.40B 3.10A 3.40B 3.10 -.20 3.30 2550 ---- 3.10B 2.80A 3.10B 2.80 -.10 2.90 45 2575 ---- 2.80B 2.60A 2.80B 2.50 -.20 3 2.70 5 2600 ---- 2.50B 2.30A 2.50B 2.30 -.10 5 2.40 1390 2625 2.40 2.40 2.20A 2.20A 2.10 -.10 15 2.20 70 2700 ---- ---- ---- ---- 1.60 -.10 1.70 855 2850 1.00 1.00 1.00 1.00 1.00 -.10 1 1.10 2 66 2900 ---- ---- ---- ---- .90 -.10 1.00 20 3000 ---- ---- ---- ---- .70 -.10 .80 7 1803 850 ---- 1121.50B 1105.00A 1121.30B 1119.30 +6.90 1112.40 875 ---- 1096.50B 1080.00A 1096.30B 1094.30 +6.90 1087.40 900 ---- 1071.50B 1055.00A 1071.30B 1069.30 +6.90 1062.40 925 ---- 1046.50B 1030.00A 1046.30B 1044.30 +6.90 1037.40 950 ---- 1022.30B 1004.90A 1021.70B 1019.30 +6.90 1012.40 975 ---- 996.60B 979.90A 996.40B 994.30 +6.90 987.40 OG JLY23 Gold Option CALL 1200 ---- 788.50B 771.70A 788.30B 786.30 +7.10 779.20 1225 ---- 763.50B 746.70A 763.30B 761.30 +7.10 754.20 1250 ---- 738.60B 721.70A 738.40B 736.30 +7.10 729.20 1275 ---- 713.60B 696.60A 713.40B 711.30 +7.10 704.20 1300 ---- 688.60B 671.60A 688.50B 686.30 +7.10 679.20 2 1325 ---- 664.20B 646.60A 663.90B 661.30 +7.10 654.20 1350 ---- 638.70B 621.50A 638.70B 636.30 +7.10 629.20 1375 ---- 613.80B 596.50A 613.70B 611.30 +7.10 604.20 1390 ---- 598.80B 581.50A 598.60B 596.30 +7.10 589.20 1400 ---- 589.30B 571.40A 589.20B 586.30 +7.10 579.20 1410 ---- 579.30B 561.40A 579.10B 576.30 +7.10 569.20 1420 ---- 568.80B 551.40A 568.70B 566.30 +7.10 559.20 1425 ---- 564.40B 546.40A 564.30B 561.30 +7.10 554.20 1430 ---- 558.80B 541.40A 558.80B 556.30 +7.10 549.20 2 1440 ---- 549.30B 531.40A 549.10B 546.30 +7.10 539.20 1450 ---- 539.40B 521.30A 539.20B 536.30 +7.10 529.20 1460 ---- 529.40B 511.30A 529.20B 526.30 +7.10 519.20 1470 ---- 519.40B 501.30A 519.30B 516.30 +7.10 509.20 1475 ---- 514.40B 496.30A 514.30B 511.30 +7.10 504.20 1480 ---- 508.90B 491.30A 508.80B 506.30 +7.10 499.20 1 1490 ---- 499.40B 481.30A 499.20B 496.30 +7.10 489.20 1 1495 ---- 494.40B 476.30A 494.20B 491.30 +7.10 484.20 1500 ---- 489.70B 471.20A 489.10B 486.30 +7.10 479.20 16 1505 ---- 484.70B 466.30A 484.20B 481.30 +7.10 474.20 1510 ---- 479.70B 461.30A 479.10B 476.30 +7.10 469.20 1 1515 ---- 474.50B 456.30A 474.30B 471.30 +7.10 464.20 1520 ---- 469.50B 451.30A 469.30B 466.30 +7.10 459.20 1525 ---- 464.50B 446.30A 464.30B 461.30 +7.10 454.20 1530 ---- 459.80B 441.30A 459.30B 456.30 +7.10 449.20 1 1535 ---- 454.80B 436.30A 454.20B 451.30 +7.10 444.20 1540 ---- 449.60B 431.30A 449.50B 446.30 +7.10 439.20 1545 ---- 444.70B 426.30A 444.60B 441.30 +7.10 434.20 1550 ---- 443.80B 419.40A 443.80B 436.30 +7.10 429.20 1555 ---- 434.70B 416.40A 434.60B 431.30 +7.10 424.20 1560 ---- 429.70B 411.40A 429.50B 426.30 +7.10 419.20 1565 ---- 425.00B 406.50A 424.50B 421.30 +7.00 414.30 1 1570 ---- 419.80B 401.60A 419.70B 416.40 +7.10 409.30 1575 ---- 418.90B 394.80A 418.90B 411.40 +7.10 404.30 1580 ---- 410.00B 391.70A 409.90B 406.40 +7.00 399.40 1585 ---- 405.10B 386.80A 405.00B 401.50 +7.10 394.40 1590 ---- 400.40B 381.90A 399.90B 396.50 +7.00 389.50 1595 ---- 395.30B 377.00A 395.00B 391.60 +7.00 384.60 1600 ---- 394.20B 370.30A 394.20B 386.70 +7.00 379.70 1605 ---- 385.50B 367.20A 385.40B 381.80 +7.00 374.80 1610 ---- 380.60B 362.30A 380.50B 376.90 +7.00 369.90 1615 ---- 375.70B 357.50A 375.50B 372.00 +7.00 365.00 1620 ---- 370.80B 352.60A 370.70B 367.10 +7.00 360.10 1625 ---- 369.70B 346.00A 369.70B 362.20 +6.90 355.30 3 1630 ---- 361.10B 342.90A 361.00B 357.40 +7.00 350.40 1635 ---- 356.30B 338.10A 356.10B 352.50 +6.90 345.60 1640 ---- 351.50B 333.20A 351.30B 347.70 +6.90 340.80 1645 ---- 346.80B 328.40A 346.60B 342.90 +7.00 335.90 1650 ---- 345.50B 322.00A 345.50B 338.10 +7.00 331.10 3 1655 ---- 337.20B 318.80A 337.00B 333.30 +6.90 326.40 1660 ---- 332.60B 314.10A 332.40B 328.50 +6.90 321.60 1665 ---- 327.60B 309.30A 327.60B 323.70 +6.90 316.80 1670 ---- 322.90B 304.60A 322.70B 318.90 +6.80 312.10 1 1675 ---- 321.50B 298.40A 321.50B 314.20 +6.90 307.30 1 1680 ---- 313.40B 295.20A 313.40B 309.50 +6.90 302.60 30 1685 ---- 308.70B 290.60A 308.60B 304.80 +6.90 297.90 1 1690 ---- 304.10B 285.90A 304.10B 300.10 +6.80 293.30 1695 ---- 299.40B 281.10A 299.30B 295.40 +6.80 288.60 1700 ---- 297.80B 275.10A 297.80B 290.70 +6.80 283.90 9 1705 ---- 290.30B 271.80A 290.00B 286.10 +6.80 279.30 1710 ---- 285.40B 267.20A 285.30B 281.40 +6.70 274.70 1715 ---- 281.00B 262.70A 280.70B 276.80 +6.70 270.10 1720 ---- 276.40B 258.10A 276.10B 272.20 +6.60 265.60 1725 ---- 274.60B 252.40A 274.60B 267.70 +6.70 261.00 1730 ---- 267.10B 247.90A 266.90B 263.10 +6.60 256.50 1735 ---- 262.80B 243.40A 262.50B 258.60 +6.60 252.00 1 1740 ---- 258.60B 239.00A 258.60B 254.10 +6.60 247.50 1745 ---- 256.30B 234.60A 256.30B 249.60 +6.60 243.00 1750 ---- 251.80B 230.20A 251.80B 245.20 +6.60 238.60 314 1755 ---- 247.30B 225.80A 247.30B 240.70 +6.50 234.20 1760 ---- 242.90B 221.50A 242.90B 236.30 +6.50 229.80 1765 ---- 238.40B 217.20A 238.40B 231.90 +6.40 225.50 21 1770 ---- 234.00B 213.00A 234.00B 227.60 +6.50 221.10 1 1775 ---- 229.60B 208.70A 229.60B 223.20 +6.40 216.80 30 1780 ---- 225.30B 204.60A 225.30B 218.90 +6.30 212.60 1 1785 ---- 221.00B 200.40A 221.00B 214.60 +6.30 208.30 19 1790 ---- 216.70B 196.30A 216.70B 210.40 +6.20 204.20 2 1795 ---- 212.40B 192.20A 212.40B 206.20 +6.20 200.00 1800 ---- 208.10B 188.10A 208.10B 202.00 +6.10 195.90 170 1805 ---- 204.00B 184.10A 204.00B 197.90 +6.10 191.80 1 1810 ---- 199.80B 180.10A 199.80B 193.70 +6.00 187.70 1 1815 ---- 195.70B 176.20A 195.70B 189.70 +6.00 183.70 6 1820 ---- 191.60B 172.30A 191.60B 185.60 +5.90 179.70 1 1825 ---- 187.60B 168.50A 187.60B 181.70 +5.90 175.80 1830 ---- 183.60B 164.70A 183.60B 177.70 +5.80 171.90 1835 ---- 179.60B 160.90A 179.60B 173.80 +5.70 168.10 1840 ---- 175.70B 157.20A 175.70B 169.90 +5.60 164.30 14 1845 ---- 171.80B 153.60A 171.80B 166.10 +5.60 160.50 1850 ---- 168.00B 150.00A 168.00B 162.40 +5.60 156.80 482 1855 ---- 164.20B 146.40A 164.20B 158.60 +5.40 153.20 1860 ---- 160.40B 142.90A 160.40B 155.00 +5.50 149.50 66 1865 ---- 156.70B 139.40A 156.70B 151.30 +5.30 146.00 113 1870 ---- 153.10B 136.00A 153.10B 147.80 +5.30 142.50 1875 ---- 149.50B 132.70A 149.50B 144.20 +5.20 139.00 1880 ---- 145.90B 129.40A 145.90B 140.80 +5.20 135.60 2 1885 ---- 142.40B 126.10A 142.40B 137.40 +5.10 132.30 2 1890 ---- 139.00B 123.00A 139.00B 134.00 +5.00 129.00 203 1895 ---- 135.60B 119.80A 135.60B 130.70 +5.00 125.70 1900 ---- 132.20B 116.70A 132.20B 127.40 +4.80 44 122.60 45 374 1905 ---- 129.00B 113.70A 129.00B 124.20 +4.80 119.40 10 1910 ---- 125.70B 110.80A 125.70B 121.10 +4.70 116.40 1915 ---- 122.60B 107.90A 122.60B 118.00 +4.60 113.40 1920 ---- 119.50B 105.00A 119.50B 114.90 +4.50 110.40 1925 ---- 116.40B 102.30A 116.40B 112.00 +4.40 107.60 260 1930 ---- 113.40B 99.50A 113.40B 109.10 +4.40 104.70 12 1935 ---- 110.50B 96.90A 110.50B 106.20 +4.20 102.00 1940 ---- 107.60B 94.30A 107.60B 103.40 +4.10 99.30 27 1945 ---- 104.80B 91.70A 104.80B 100.70 +4.10 96.60 2 1950 ---- 102.00B 89.30A 102.00B 98.00 +4.00 94.00 1343 1955 ---- 99.30B 86.80A 99.30B 95.30 +3.80 91.50 1960 ---- 96.70B 84.50A 96.70B 92.80 +3.80 89.00 1965 ---- 94.10B 82.20A 94.10B 90.30 +3.70 86.60 1 1970 ---- 91.50B 79.90A 91.50B 87.80 +3.50 84.30 17 1975 ---- 89.10B 77.50A 89.10B 85.40 +3.40 82.00 6 211 1980 ---- 86.70B 75.60A 86.70B 83.10 +3.40 79.70 25 1985 ---- 84.30B 73.50A 84.30B 80.80 +3.30 77.50 24 1990 ---- 82.00B 71.50A 82.00B 78.60 +3.20 1 75.40 1 1995 ---- 79.80B 69.50A 79.80B 76.50 +3.20 10 73.30 1 2000 ---- 77.70B 67.30A 77.60B 74.40 +3.10 71.30 1 1011 2005 ---- 75.50B 65.70A 75.50B 72.30 +2.90 69.40 2010 ---- 73.40B 63.90A 73.40B 70.30 +2.80 67.50 2015 ---- 71.40B 62.20A 71.40B 68.40 +2.80 65.60 2020 ---- 69.50B 60.40A 69.50B 66.50 +2.70 63.80 2025 ---- 67.70B 58.50A 67.60B 64.70 +2.70 62.00 2 2030 ---- 65.70B 57.10A 65.70B 62.90 +2.60 60.30 2035 ---- 63.90B 55.60A 63.90B 61.10 +2.40 1 58.70 2040 ---- 62.20B 54.00A 62.20B 59.40 +2.30 57.10 2045 ---- 60.50B 52.50A 60.50B 57.80 +2.30 55.50 2050 ---- 58.90B 50.80A 58.90B 56.20 +2.20 44 54.00 45 45 2055 ---- 57.30B 49.70A 57.30B 54.70 +2.20 52.50 12 2060 ---- 55.80B 48.30A 55.80B 53.10 +2.00 51.10 2 2065 ---- 54.30B 47.00A 54.30B 51.70 +2.00 49.70 12 2070 ---- 52.80B 45.70A 52.80B 50.30 +1.90 48.40 7 2075 ---- 51.40B 44.20A 51.40B 48.90 +1.80 47.10 86 2080 ---- 50.10B 43.00A 50.10B 47.60 +1.80 45.80 860 2085 ---- 48.70B 42.10A 48.70B 46.30 +1.70 1 44.60 6 2090 ---- 47.40B 41.00A 47.40B 45.00 +1.60 43.40 2095 ---- 46.20B 39.90A 46.20B 43.80 +1.60 42.20 2100 ---- 44.90B 38.60A 44.90B 42.60 +1.50 41.10 1 735 2105 ---- 43.80B 37.80A 43.80B 41.50 +1.50 40.00 1 2110 ---- 42.70B 36.80A 42.70B 40.30 +1.30 39.00 13 2115 ---- 41.50B 35.80A 41.50B 39.30 +1.30 38.00 1 2120 ---- 40.50B 34.80A 40.50B 38.20 +1.20 37.00 2125 36.50 39.40B 33.70A 37.90B 37.20 +1.20 31 36.00 5 2130 ---- 38.40B 33.00A 38.40B 36.20 +1.10 35.10 1 2135 ---- 37.40B 32.20A 37.40B 35.30 +1.10 34.20 2140 ---- 36.40B 31.30A 36.40B 34.30 +1.00 33.30 93 2145 ---- 35.50B 30.50A 35.50B 33.40 +1.00 32.40 2150 ---- 34.50B 29.60A 34.50B 32.60 +1.00 31.60 2092 2155 ---- 33.70B 29.00A 33.70B 31.70 +.90 30.80 1 2160 ---- 32.80B 28.20A 32.80B 30.90 +.90 30.00 2165 ---- 32.00B 27.50A 32.00B 30.10 +.90 29.20 2170 ---- 31.10B 26.80A 31.10B 29.30 +.80 28.50 1 2175 28.80 30.40B 26.00A 28.50A 28.60 +.80 5 27.80 25 2180 ---- 29.60B 25.50A 29.60B 27.90 +.80 27.10 2185 ---- 28.80B 24.90A 28.80B 27.10 +.70 26.40 2190 ---- 28.10B 24.20A 28.10B 26.50 +.80 25.70 2195 ---- 27.40B 23.60A 27.40B 25.80 +.70 20 25.10 2200 ---- 26.70B 23.00A 26.70B 25.20 +.70 24.50 6 415 2205 ---- 26.10B 22.50A 26.10B 24.50 +.60 23.90 2210 ---- 25.40B 21.90A 25.40B 23.90 +.60 23.30 2215 ---- 24.80B 21.40A 24.80B 23.30 +.60 22.70 16 2220 ---- 24.20B 20.90A 24.20B 22.80 +.60 22.20 50 2225 ---- 23.60B 20.30A 23.60B 22.20 +.50 21.70 2 39 2230 ---- 23.10B 19.90A 23.10B 21.60 +.40 21.20 1 2235 ---- 22.50B 19.40A 22.50B 21.10 +.40 20.70 2240 ---- 21.90B 19.00A 21.90B 20.60 +.40 20.20 2245 ---- 21.40B 18.50A 21.40B 20.10 +.40 19.70 2250 ---- 20.90B 18.10A 20.90B 19.60 +.40 19.20 318 2255 ---- 20.40B 17.70A 20.40B 19.20 +.40 18.80 2260 ---- 19.90B 17.30A 19.90B 18.70 +.30 18.40 2265 ---- 19.40B 16.90A 19.40B 18.20 +.30 17.90 1 2270 ---- 19.00B 16.50A 19.00B 17.80 +.30 17.50 6 2275 ---- 18.50B 16.10A 18.50B 17.40 +.30 17.10 7 2280 ---- 18.10B 15.70A 18.10B 17.00 +.30 16.70 1 2290 ---- 17.30B 15.00A 17.30B 16.20 +.20 16.00 2300 ---- 16.50B 14.40A 16.50B 15.50 +.20 15.30 4490 2310 ---- 15.80B 13.70A 15.80B 14.70 +.10 14.60 2320 ---- 15.10B 13.10A 15.10B 14.10 +.10 14.00 2325 ---- 14.70B 12.90A 14.70B 13.80 +.10 13.70 10 2330 ---- 14.40B 12.60A 14.40B 13.40 UNCH 13.40 2 2340 ---- 13.80B 12.00A 13.80B 12.90 +.10 12.80 1 2350 12.40 13.20B 11.50A 12.40 12.30 UNCH 1 12.30 8 2360 11.90 12.60B 11.10A 11.90 11.80 UNCH 1 11.80 1 2370 ---- 12.10B 10.60A 12.10B 11.30 UNCH 11.30 1 2375 ---- 11.80B 10.40A 11.80B 11.00 -.10 11.10 2380 ---- 11.60B 10.20A 11.60B 10.80 -.10 10.90 2400 ---- 10.60B 9.40A 10.60B 9.90 -.10 10.00 1 219 2425 ---- 9.60B 8.50A 9.60B 8.90 -.10 9.00 2 2450 ---- 8.70B 7.70A 8.70B 8.10 -.10 8.20 45 2475 ---- 7.90B 7.00A 7.90B 7.40 -.10 7.50 5 2500 ---- 7.20B 6.40A 7.20B 6.70 -.10 1 6.80 754 2525 ---- 6.60B 5.90A 6.60B 6.10 -.10 6.20 2550 ---- 6.00B 5.40A 6.00B 5.60 -.10 5.70 2575 ---- 5.50B 4.90A 5.50B 5.10 -.10 5.20 2 2700 ---- 3.70B 3.40A 3.70B 3.40 -.10 16 3.50 6 187 OG AUG23 Gold Option CALL 1200 ---- 787.90B 771.90A 787.70B 786.30 +7.10 779.20 1225 ---- 762.90B 746.90A 762.60B 761.30 +7.10 754.20 1250 ---- 738.00B 721.80A 737.80B 736.30 +7.10 729.20 1275 ---- 713.10B 696.80A 712.90B 711.30 +7.10 704.20 1300 ---- 688.10B 671.70A 687.90B 686.30 +7.10 679.20 1325 ---- 663.20B 646.70A 663.00B 661.30 +7.10 654.20 1350 ---- 638.30B 621.70A 638.10B 636.30 +7.10 629.20 1375 ---- 614.00B 596.60A 613.40B 611.30 +7.10 604.20 1390 ---- 598.30B 581.60A 598.10B 596.30 +7.10 589.20 1400 ---- 588.40B 571.60A 588.20B 586.30 +7.10 579.20 1410 ---- 578.40B 561.60A 578.20B 576.30 +7.10 569.20 1420 ---- 568.40B 551.60A 568.20B 566.30 +7.10 559.20 1425 ---- 563.40B 546.60A 563.30B 561.30 +7.10 554.20 1430 ---- 558.50B 541.60A 558.30B 556.30 +7.10 549.20 1440 ---- 548.50B 531.60A 548.30B 546.30 +7.10 539.20 1450 ---- 538.50B 521.50A 538.30B 536.30 +7.10 529.20 2 1460 ---- 528.50B 511.50A 528.30B 526.30 +7.10 519.20 1470 ---- 518.50B 501.50A 518.30B 516.30 +7.10 509.20 1475 ---- 513.50B 496.50A 513.40B 511.30 +7.10 504.20 1480 ---- 508.60B 491.60A 508.50B 506.30 +7.10 499.20 1490 ---- 498.60B 481.60A 498.40B 496.30 +7.10 489.20 1495 ---- 493.70B 476.60A 493.60B 491.30 +7.10 484.20 1500 ---- 488.70B 471.50A 488.50B 486.30 +7.10 479.20 7 1505 ---- 483.70B 466.60A 483.50B 481.30 +7.10 474.20 1510 ---- 478.70B 461.60A 478.50B 476.30 +7.10 469.20 1515 ---- 474.50B 456.60A 474.00B 471.30 +7.10 464.20 1520 ---- 469.50B 451.60A 469.00B 466.30 +7.10 459.20 1525 ---- 468.80B 444.40A 468.80B 461.30 +7.10 454.20 1530 ---- 458.80B 441.70A 458.60B 456.30 +7.10 449.20 1535 ---- 453.90B 436.80A 453.80B 451.30 +7.10 444.20 1540 ---- 449.40B 431.80A 449.00B 446.30 +7.00 439.30 1545 ---- 444.40B 426.90A 444.20B 441.40 +7.10 434.30 1550 ---- 443.90B 419.80A 443.90B 436.40 +7.10 429.30 2 1555 ---- 434.70B 417.00A 434.50B 431.40 +7.00 424.40 1560 ---- 429.80B 412.10A 429.60B 426.50 +7.00 419.50 1565 ---- 424.90B 407.20A 424.70B 421.50 +7.00 414.50 1570 ---- 420.00B 402.30A 419.90B 416.60 +7.00 409.60 1575 ---- 419.20B 395.30A 419.20B 411.70 +7.00 404.70 1 1580 ---- 410.20B 392.50A 410.10B 406.80 +7.00 399.80 1585 ---- 405.30B 387.70A 405.20B 401.90 +7.00 394.90 1590 ---- 400.40B 382.80A 400.20B 397.00 +7.00 390.00 1595 ---- 395.50B 378.00A 395.20B 392.10 +6.90 385.20 1600 ---- 394.70B 371.10A 394.70B 387.30 +7.00 380.30 2 17 1605 ---- 385.90B 368.40A 385.80B 382.40 +6.90 375.50 1610 ---- 381.10B 363.50A 381.00B 377.60 +7.00 370.60 1615 ---- 376.30B 358.40A 376.20B 372.70 +6.90 365.80 1620 ---- 371.50B 353.60A 371.30B 367.90 +6.90 361.00 1625 ---- 370.50B 347.10A 370.50B 363.10 +6.90 356.20 4 1630 ---- 361.90B 344.30A 361.70B 358.30 +6.90 351.40 1635 ---- 357.10B 339.30A 356.90B 353.50 +6.80 346.70 1640 ---- 352.60B 334.80A 352.10B 348.80 +6.90 341.90 1645 ---- 347.60B 329.90A 347.40B 344.00 +6.80 337.20 2 1650 ---- 346.50B 323.50A 346.50B 339.30 +6.90 332.40 80 1655 ---- 338.20B 320.50A 338.10B 334.60 +6.90 327.70 1660 ---- 333.50B 316.10A 333.40B 329.90 +6.90 323.00 1665 ---- 328.80B 311.40A 328.60B 325.20 +6.90 318.30 1 1670 ---- 324.10B 306.50A 323.90B 320.50 +6.80 313.70 1 1675 ---- 322.90B 300.30A 322.90B 315.80 +6.80 309.00 1680 ---- 314.80B 297.30A 314.70B 311.20 +6.80 304.40 1685 ---- 309.80B 292.70A 309.70B 306.60 +6.80 299.80 1690 ---- 305.20B 288.20A 305.10B 302.00 +6.80 295.20 1695 ---- 300.60B 283.60A 300.50B 297.40 +6.80 290.60 1700 ---- 299.60B 277.50A 299.60B 292.80 +6.80 286.00 238 1705 ---- 292.10B 273.00A 291.50B 288.20 +6.70 281.50 1710 ---- 287.40B 268.50A 287.30B 283.70 +6.70 277.00 1715 ---- 283.10B 264.10A 283.10B 279.20 +6.70 272.50 1720 ---- 280.00B 259.70A 280.00B 274.70 +6.70 268.00 4 1725 ---- 276.90B 255.30A 276.90B 270.20 +6.60 263.60 1730 ---- 272.40B 250.90A 272.40B 265.80 +6.60 259.20 1735 ---- 267.90B 246.50A 267.90B 261.40 +6.60 254.80 1 1740 ---- 263.50B 242.20A 263.50B 257.00 +6.60 250.40 1745 ---- 259.00B 237.90A 259.00B 252.60 +6.60 246.00 1750 ---- 254.60B 233.60A 254.60B 248.20 +6.50 241.70 420 1755 ---- 250.30B 229.40A 250.30B 243.90 +6.50 237.40 1760 ---- 245.90B 225.20A 245.90B 239.60 +6.40 233.20 1765 ---- 241.60B 221.10A 241.60B 235.30 +6.40 228.90 1770 ---- 237.30B 216.90A 237.30B 231.10 +6.40 224.70 1775 ---- 233.00B 212.80A 233.00B 226.90 +6.30 220.60 815 1780 ---- 228.80B 208.70A 228.80B 222.70 +6.30 216.40 1785 ---- 224.60B 204.70A 224.60B 218.50 +6.20 212.30 1790 ---- 220.40B 200.70A 220.40B 214.40 +6.20 208.20 1795 ---- 216.30B 196.80A 216.30B 210.30 +6.10 204.20 1800 ---- 212.20B 192.90A 212.20B 206.30 +6.10 200.20 1 36 1805 ---- 208.20B 189.00A 208.20B 202.30 +6.00 196.30 1810 ---- 204.10B 185.10A 204.10B 198.30 +5.90 192.40 1815 ---- 200.10B 181.40A 200.10B 194.40 +5.90 188.50 7 1820 ---- 196.20B 177.60A 196.20B 190.50 +5.80 184.70 1825 ---- 192.30B 173.90A 192.30B 186.70 +5.80 180.90 65 1830 ---- 188.40B 170.20A 188.40B 182.90 +5.70 177.20 1000 1835 ---- 184.60B 166.60A 184.60B 179.10 +5.60 173.50 5 1840 ---- 180.80B 163.00A 180.80B 175.40 +5.60 169.80 1845 ---- 177.10B 159.50A 177.10B 171.80 +5.60 166.20 1850 ---- 173.40B 156.00A 173.40B 168.10 +5.50 162.60 124 1855 ---- 169.70B 152.60A 169.70B 164.50 +5.40 159.10 7 1860 ---- 166.10B 149.20A 166.10B 161.00 +5.40 155.60 1865 ---- 162.50B 145.90A 162.50B 157.50 +5.30 152.20 1870 ---- 159.00B 142.60A 159.00B 154.00 +5.20 148.80 1875 ---- 155.50B 139.40A 155.50B 150.60 +5.10 145.50 5 1880 ---- 152.10B 136.20A 152.10B 147.30 +5.10 142.20 1885 ---- 148.70B 133.00A 148.70B 144.00 +5.10 138.90 9 1890 ---- 145.40B 130.00A 145.40B 140.70 +4.90 135.80 1895 ---- 142.10B 126.90A 142.10B 137.50 +4.90 132.60 1900 ---- 138.90B 123.90A 138.90B 134.30 +4.70 1 129.60 1406 1905 ---- 135.70B 121.00A 135.70B 131.20 +4.60 126.60 1910 ---- 132.60B 118.20A 132.60B 128.10 +4.50 123.60 1915 ---- 129.60B 115.30A 129.60B 125.10 +4.40 120.70 1 1920 ---- 126.60B 112.60A 126.60B 122.20 +4.40 117.80 1925 ---- 123.60B 109.90A 123.60B 119.30 +4.30 1 115.00 126 1930 ---- 120.70B 107.20A 120.70B 116.50 +4.20 112.30 1935 ---- 117.80B 104.60A 117.80B 113.70 +4.10 109.60 1940 ---- 115.00B 102.10A 115.00B 111.00 +4.10 106.90 1945 ---- 112.30B 99.60A 112.30B 108.30 +3.90 104.40 1950 ---- 109.60B 97.00A 109.60B 105.70 +3.90 101.80 20 531 1955 ---- 107.00B 94.80A 107.00B 103.10 +3.70 99.40 2 1960 ---- 104.40B 92.30A 104.40B 100.60 +3.70 96.90 250 1965 ---- 101.90B 90.00A 101.90B 98.20 +3.60 94.60 1970 ---- 99.40B 88.00A 99.40B 95.80 +3.50 92.30 40 1975 ---- 97.00B 85.60A 97.00B 93.50 +3.50 90.00 298 1980 ---- 94.60B 83.70A 94.60B 91.20 +3.40 87.80 1985 ---- 92.30B 81.50A 92.30B 88.90 +3.20 85.70 60 60 1990 ---- 90.10B 79.70A 90.10B 86.80 +3.20 10 83.60 1995 ---- 87.90B 77.70A 87.90B 84.60 +3.10 81.50 2000 ---- 85.70B 75.50A 85.70B 82.60 +3.10 79.50 1452 2005 ---- 83.60B 73.90A 83.60B 80.50 +3.00 77.50 2010 ---- 81.60B 72.10A 81.60B 78.50 +2.90 75.60 2015 ---- 79.60B 70.30A 79.60B 76.60 +2.80 73.80 2020 ---- 77.70B 68.60A 77.60B 74.70 +2.70 72.00 2025 ---- 75.70B 66.60A 75.70B 72.90 +2.70 70.20 680 2030 ---- 74.00B 65.30A 73.90B 71.10 +2.60 68.50 2035 ---- 72.10B 63.70A 72.10B 69.40 +2.60 66.80 2040 ---- 70.30B 62.20A 70.30B 67.70 +2.50 65.20 1 2045 ---- 68.60B 60.60A 68.60B 66.00 +2.40 63.60 2050 ---- 67.10B 58.80A 67.00B 64.40 +2.30 62.10 497 2055 ---- 65.50B 57.70A 65.50B 62.80 +2.20 60.60 2060 ---- 63.80B 56.00A 63.80B 61.30 +2.20 59.10 50 2065 ---- 62.40B 55.00A 62.40B 59.80 +2.10 57.70 2070 ---- 60.90B 53.70A 60.80B 58.30 +2.00 56.30 2075 ---- 59.40B 52.00A 59.40B 56.90 +1.90 55.00 2080 ---- 58.00B 51.10A 57.90B 55.60 +1.90 53.70 2085 ---- 56.60B 49.90A 56.60B 54.20 +1.80 52.40 2090 ---- 55.30B 48.70A 55.20B 52.90 +1.80 20 51.10 2095 ---- 54.00B 47.50A 54.00B 51.60 +1.70 49.90 2100 ---- 52.70B 46.10A 52.70B 50.40 +1.60 75 48.80 100 1121 2105 ---- 51.50B 45.30A 51.50B 49.20 +1.60 47.60 2110 ---- 50.30B 44.20A 50.30B 48.00 +1.50 46.50 2115 ---- 49.20B 43.20A 49.20B 46.90 +1.50 45.40 2120 46.60 48.00B 42.20A 46.70 45.80 +1.50 8 44.30 10 2125 ---- 46.90B 41.00A 46.90B 44.70 +1.40 43.30 15 2130 ---- 45.80B 40.30A 45.80B 43.60 +1.30 42.30 2135 ---- 44.80B 39.40A 44.80B 42.60 +1.30 41.30 2140 ---- 43.80B 38.20A 43.80B 41.60 +1.20 40.40 2145 ---- 42.80B 37.60A 42.80B 40.60 +1.20 39.40 2 2150 ---- 41.80B 36.50A 41.80B 39.70 +1.20 38.50 26 655 2155 ---- 40.80B 35.90A 40.80B 38.80 +1.10 37.70 2 2160 ---- 39.90B 35.10A 39.90B 37.90 +1.10 36.80 2165 ---- 39.00B 34.30A 39.00B 37.00 +1.00 36.00 2170 ---- 38.10B 33.50A 38.10B 36.10 +.90 35.20 5 2175 ---- 37.30B 32.60A 37.30B 35.30 +.90 34.40 36 2180 ---- 36.40B 32.00A 36.40B 34.50 +.90 33.60 2185 ---- 35.60B 31.40A 35.60B 33.70 +.80 32.90 30 33 2190 ---- 34.80B 30.70A 34.80B 33.00 +.90 32.10 2195 ---- 34.10B 30.00A 34.10B 32.20 +.80 31.40 2200 ---- 33.30B 29.20A 33.30B 31.50 +.80 30.70 1 2079 2205 31.20 32.60B 28.70A 28.70A 30.80 +.70 2 30.10 4 2210 ---- 31.90B 28.10A 31.90B 30.10 +.70 29.40 2215 ---- 31.20B 27.50A 31.20B 29.50 +.70 28.80 2220 ---- 30.50B 26.90A 30.50B 28.80 +.60 28.20 2225 ---- 29.90B 26.20A 29.90B 28.20 +.60 27.60 2230 ---- 29.20B 25.80A 29.20B 27.60 +.60 27.00 8 2235 ---- 28.60B 25.20A 28.60B 27.00 +.60 26.40 2240 ---- 28.00B 24.60A 28.00B 26.40 +.60 25.80 2245 ---- 27.40B 24.20A 27.40B 25.80 +.50 25.30 9 2250 ---- 26.80B 23.60A 26.80B 25.30 +.50 24.80 2000 7000 2255 ---- 26.30B 23.20A 26.20B 24.70 +.40 24.30 2260 ---- 25.70B 22.70A 25.70B 24.20 +.40 23.80 2265 ---- 25.20B 22.20A 25.10B 23.70 +.40 23.30 2270 ---- 24.60B 21.80A 24.60B 23.20 +.40 22.80 2275 ---- 24.10B 21.30A 24.10B 22.70 +.40 22.30 4 2280 ---- 23.60B 20.90A 23.60B 22.30 +.40 21.90 2290 ---- 22.70B 20.10A 22.60B 21.40 +.40 21.00 80 2300 ---- 21.70B 19.30A 21.70B 20.50 +.30 20.20 132 329 2310 ---- 20.90B 18.50A 20.90B 19.70 +.30 19.40 2 2320 ---- 20.00B 17.80A 20.00B 18.90 +.20 18.70 2 2325 ---- 19.70B 17.50A 19.70B 18.50 +.20 18.30 2 2330 ---- 19.30B 17.10A 19.30B 18.20 +.20 18.00 2340 ---- 18.50B 16.50A 18.50B 17.50 +.20 17.30 2350 ---- 17.90B 15.90A 17.80B 16.80 +.10 16.70 2360 ---- 17.10B 15.30A 17.10B 16.20 +.20 16.00 3 2370 ---- 16.50B 14.70A 16.50B 15.60 +.20 15.40 2375 ---- 16.20B 14.50A 16.20B 15.30 +.10 15.20 2380 ---- 15.90B 14.20A 15.90B 15.00 +.10 14.90 2400 ---- 14.70B 13.20A 14.70B 13.90 +.10 13.80 22 99 2425 ---- 13.40B 12.10A 13.40B 12.70 UNCH 12.70 2450 ---- 12.30B 11.10A 12.30B 11.60 UNCH 2 11.60 2475 ---- 11.20B 10.20A 11.20B 10.60 -.10 10.70 25 2500 ---- 10.30B 9.40A 10.30B 9.80 UNCH 9.80 1 79 2525 8.90 9.50B 8.70A 8.90 9.00 UNCH 5 9.00 3 2550 ---- 8.80B 8.00A 8.80B 8.30 UNCH 8.30 2575 ---- 8.10B 7.40A 8.10B 7.70 UNCH 7.70 835 2600 ---- 7.50B 6.90A 7.50B 7.10 -.10 7.20 65 3000 ---- ---- ---- ---- 2.70 UNCH 2.70 6 959 4000 ---- ---- ---- ---- .70 UNCH .70 47 OG SEP23 Gold Option CALL 1200 ---- 804.30B 789.10A 804.10B 803.10 +7.30 795.80 1225 ---- 780.00B 766.20A 779.50B 778.10 +7.30 770.80 1250 ---- 754.40B 739.00A 754.20B 753.10 +7.30 745.80 1 1275 ---- 730.20B 714.00A 729.60B 728.10 +7.30 720.80 1300 ---- 704.60B 691.20A 704.40B 703.10 +7.30 695.80 1325 ---- 679.60B 664.30A 679.40B 678.10 +7.30 670.80 1350 ---- 654.70B 638.80A 654.50B 653.10 +7.30 645.80 1375 ---- 629.70B 613.80A 629.50B 628.10 +7.30 620.80 1400 ---- 604.80B 588.70A 604.60B 603.10 +7.30 595.80 1410 ---- 594.80B 578.70A 594.60B 593.10 +7.30 585.80 1420 ---- 584.90B 568.70A 584.70B 583.10 +7.30 575.80 1425 ---- 579.90B 563.70A 579.70B 578.10 +7.30 570.80 1430 ---- 574.90B 558.70A 574.70B 573.10 +7.30 565.80 1440 ---- 564.90B 548.70A 564.70B 563.10 +7.30 555.80 1450 ---- 555.70B 538.70A 555.10B 553.10 +7.30 545.80 3 1460 ---- 545.00B 528.80A 544.80B 543.10 +7.30 535.80 1470 ---- 535.10B 518.70A 534.90B 533.10 +7.30 525.80 1475 ---- 530.10B 513.70A 529.90B 528.10 +7.30 520.80 1480 ---- 525.10B 508.70A 524.90B 523.10 +7.30 515.80 1490 ---- 515.20B 498.70A 515.00B 513.10 +7.30 505.80 1500 ---- 505.20B 486.40A 505.00B 503.10 +7.30 9 495.80 4 6 1505 ---- 500.30B 483.80A 500.10B 498.10 +7.30 490.80 1510 ---- 495.30B 478.90A 495.10B 493.10 +7.30 485.80 1515 ---- 490.40B 473.90A 490.20B 488.10 +7.30 480.80 1520 ---- 485.40B 469.00A 485.20B 483.10 +7.30 475.80 1525 ---- 485.30B 461.60A 485.30B 478.10 +7.30 470.80 1530 ---- 475.60B 459.10A 475.40B 473.10 +7.20 465.90 1535 ---- 471.40B 454.20A 470.80B 468.20 +7.30 460.90 1540 ---- 465.70B 449.20A 465.50B 463.20 +7.20 456.00 1545 ---- 460.80B 444.30A 460.60B 458.30 +7.30 451.00 1550 ---- 460.60B 437.10A 460.60B 453.30 +7.20 446.10 3 1555 ---- 451.00B 434.50A 450.80B 448.40 +7.20 441.20 1560 ---- 446.10B 429.60A 445.90B 443.50 +7.20 436.30 1565 ---- 441.30B 424.80A 441.10B 438.60 +7.20 431.40 1570 ---- 436.40B 419.90A 436.30B 433.70 +7.20 426.50 1575 ---- 436.00B 412.80A 436.00B 428.80 +7.20 421.60 1580 ---- 426.70B 410.20A 426.60B 424.00 +7.20 416.80 1585 ---- 421.90B 405.40A 421.70B 419.10 +7.20 411.90 1 1590 ---- 417.10B 400.60A 417.00B 414.30 +7.20 407.10 1595 ---- 412.20B 395.70A 412.10B 409.40 +7.10 402.30 1600 ---- 411.80B 388.80A 411.80B 404.60 +7.20 397.40 11 1605 ---- 402.60B 386.10A 402.40B 399.80 +7.20 392.60 1610 ---- 398.30B 381.40A 397.90B 395.00 +7.10 387.90 1615 ---- 393.00B 376.70A 392.90B 390.20 +7.10 383.10 1 1620 ---- 389.00B 371.60A 388.50B 385.50 +7.20 378.30 1625 ---- 387.70B 365.00A 387.70B 380.70 +7.10 373.60 1630 ---- 379.20B 362.40A 379.00B 375.90 +7.10 368.80 1635 ---- 374.20B 357.70A 374.10B 371.20 +7.10 364.10 1640 ---- 370.10B 353.00A 369.60B 366.50 +7.10 359.40 1645 ---- 365.20B 348.10A 365.10B 361.80 +7.10 354.70 1650 ---- 364.00B 341.60A 364.00B 357.10 +7.10 350.00 1655 ---- 355.80B 338.70A 355.70B 352.40 +7.00 345.40 1660 ---- 351.20B 334.30A 351.10B 347.70 +7.00 340.70 1665 ---- 346.10B 329.50A 346.00B 343.10 +7.00 336.10 1670 ---- 342.10B 324.90A 341.50B 338.50 +7.00 331.50 1675 ---- 340.60B 318.60A 340.60B 333.80 +6.90 326.90 1680 ---- 332.30B 315.80A 332.20B 329.20 +6.90 322.30 1685 ---- 327.70B 311.30A 327.50B 324.70 +7.00 317.70 1690 ---- 323.20B 305.00A 323.10B 320.10 +6.90 313.20 1695 ---- 319.10B 300.50A 319.00B 315.50 +6.90 308.60 1700 ---- 317.60B 296.00A 317.60B 311.00 +6.90 304.10 3 1705 ---- 310.50B 291.60A 310.50B 306.50 +6.90 299.60 1710 ---- 307.60B 287.10A 307.50B 302.00 +6.80 295.20 1715 ---- 304.00B 282.70A 304.00B 297.60 +6.90 290.70 1720 ---- 299.50B 278.40A 299.50B 293.10 +6.80 286.30 1725 ---- 295.00B 274.00A 295.00B 288.70 +6.80 281.90 1730 ---- 290.60B 269.70A 290.60B 284.30 +6.80 277.50 1735 ---- 286.10B 265.40A 286.10B 279.90 +6.70 273.20 1740 ---- 281.70B 261.10A 281.70B 275.60 +6.80 268.80 1 1745 ---- 277.40B 256.80A 277.40B 271.20 +6.70 264.50 1750 ---- 273.00B 252.60A 273.00B 266.90 +6.70 260.20 1 1755 ---- 268.70B 248.40A 268.70B 262.60 +6.60 256.00 1760 ---- 264.40B 244.20A 264.40B 258.40 +6.60 251.80 1 1765 ---- 260.10B 240.10A 260.10B 254.10 +6.50 247.60 1770 ---- 255.80B 236.00A 255.80B 249.90 +6.50 243.40 1 1775 ---- 251.60B 231.90A 251.60B 245.80 +6.50 239.30 1780 ---- 247.40B 227.90A 247.40B 241.60 +6.40 235.20 1785 ---- 243.30B 223.90A 243.30B 237.50 +6.40 231.10 16 1790 ---- 239.10B 219.90A 239.10B 233.40 +6.30 227.10 3 1795 ---- 235.00B 215.90A 235.00B 229.40 +6.30 223.10 7 1800 ---- 231.00B 212.00A 231.00B 225.30 +6.20 219.10 2000 1805 ---- 226.90B 208.20A 226.90B 221.30 +6.10 215.20 1810 ---- 222.90B 204.40A 222.90B 217.40 +6.10 211.30 1815 ---- 219.00B 200.60A 219.00B 213.50 +6.10 207.40 1820 ---- 215.00B 196.80A 215.00B 209.60 +6.00 203.60 1825 ---- 211.20B 193.10A 211.20B 205.70 +5.80 199.90 1830 ---- 207.30B 189.40A 207.30B 201.90 +5.80 196.10 1835 ---- 203.50B 185.80A 203.50B 198.20 +5.80 192.40 1840 ---- 199.70B 182.20A 199.70B 194.50 +5.70 188.80 1845 ---- 196.00B 178.70A 196.00B 190.80 +5.60 185.20 1850 189.00 192.30B 175.00 189.50 187.10 +5.50 3 181.60 1 5025 1855 ---- 188.60B 171.70A 188.60B 183.50 +5.40 178.10 1860 ---- 185.00B 168.30A 185.00B 180.00 +5.40 174.60 3 1865 ---- 181.40B 165.00A 181.40B 176.50 +5.40 171.10 1870 ---- 177.90B 161.60A 177.90B 173.00 +5.30 167.70 1875 ---- 174.40B 158.40A 174.40B 169.60 +5.20 164.40 76 1880 ---- 171.00B 155.10A 171.00B 166.20 +5.10 161.10 1885 ---- 167.60B 151.90A 167.60B 162.80 +5.00 157.80 10 1890 ---- 164.20B 148.80A 164.20B 159.50 +4.90 154.60 25 1895 ---- 160.90B 145.70A 160.90B 156.30 +4.90 151.40 1900 ---- 157.70B 142.70A 157.70B 153.10 +4.80 148.30 40 1905 ---- 154.50B 139.70A 154.50B 150.00 +4.80 145.20 1910 ---- 151.30B 136.80A 151.30B 146.90 +4.70 142.20 1915 ---- 148.20B 133.90A 148.20B 143.80 +4.60 139.20 1920 ---- 145.10B 131.00A 145.10B 140.80 +4.60 136.20 1925 ---- 142.10B 128.20A 142.10B 137.90 +4.50 133.40 4 1930 ---- 139.10B 125.50A 139.10B 135.00 +4.50 130.50 1935 ---- 136.20B 122.80A 136.20B 132.10 +4.30 127.80 700 1940 ---- 133.30B 120.10A 133.30B 129.30 +4.30 125.00 1945 ---- 130.50B 117.60A 130.50B 126.60 +4.20 122.40 1950 ---- 127.80B 115.00A 127.80B 123.90 +4.20 119.70 25 1955 ---- 125.00B 112.50A 125.00B 121.30 +4.20 117.10 1960 ---- 122.40B 110.10A 122.40B 118.70 +4.10 114.60 1965 ---- 119.70B 107.70A 119.70B 116.10 +4.00 112.10 1970 ---- 117.20B 105.20A 117.20B 113.60 +3.90 109.70 32 1975 ---- 114.70B 102.90A 114.70B 111.20 +3.90 107.30 750 1980 ---- 112.20B 100.80A 112.20B 108.80 +3.80 105.00 1985 ---- 109.80B 98.60A 109.80B 106.40 +3.70 102.70 1990 ---- 107.40B 96.50A 107.40B 104.10 +3.60 100.50 1995 ---- 105.10B 94.40A 105.10B 101.90 +3.60 98.30 2000 99.20 102.80B 92.10A 101.20B 99.60 +3.40 40 96.20 7063 2005 ---- 100.60B 90.30A 100.60B 97.50 +3.40 94.10 2010 ---- 98.40B 88.30A 98.40B 95.30 +3.30 92.00 2015 ---- 96.20B 86.40A 96.20B 93.30 +3.30 90.00 2020 ---- 94.10B 84.50A 94.10B 91.20 +3.20 88.00 2025 ---- 92.10B 82.40A 92.10B 89.20 +3.10 86.10 66 2030 ---- 90.10B 80.90A 90.10B 87.30 +3.00 84.30 2035 ---- 88.20B 79.20A 88.20B 85.40 +3.00 82.40 2040 ---- 86.40B 77.50A 86.40B 83.50 +2.80 80.70 16 2045 ---- 84.50B 75.80A 84.50B 81.70 +2.80 78.90 2050 ---- 82.70B 73.80A 82.60B 79.90 +2.70 77.20 1151 2055 ---- 80.90B 72.60A 80.90B 78.20 +2.70 75.50 2060 ---- 79.20B 70.60A 79.20B 76.50 +2.60 73.90 74 2065 ---- 77.50B 69.50A 77.50B 74.90 +2.60 72.30 2070 ---- 75.80B 68.00A 75.80B 73.20 +2.40 70.80 2075 ---- 74.20B 66.10A 74.20B 71.70 +2.40 69.30 2080 ---- 72.70B 65.10A 72.70B 70.10 +2.30 67.80 2085 ---- 71.20B 63.70A 71.20B 68.60 +2.20 66.40 2909 2090 ---- 69.70B 62.30A 69.70B 67.10 +2.10 65.00 2095 ---- 68.20B 61.00A 68.20B 65.70 +2.10 63.60 2100 ---- 66.80B 59.40A 66.80B 64.30 +2.00 62.30 504 2030 2105 ---- 65.40B 58.50A 65.40B 62.90 +1.90 61.00 2110 ---- 64.10B 57.20A 64.10B 61.60 +1.90 59.70 2115 ---- 62.70B 56.00A 62.70B 60.30 +1.80 58.50 2120 ---- 61.40B 54.90A 61.40B 59.00 +1.70 57.30 2125 ---- 60.20B 53.50A 60.20B 57.80 +1.70 56.10 50 2130 ---- 59.00B 52.60A 59.00B 56.60 +1.60 55.00 2135 ---- 57.70B 51.50A 57.70B 55.40 +1.60 53.80 2909 2140 ---- 56.60B 50.50A 56.60B 54.30 +1.60 52.70 2145 ---- 55.50B 49.50A 55.50B 53.20 +1.50 51.70 2150 52.10 54.40B 48.30A 53.00B 52.10 +1.50 1 50.60 5000 2155 ---- 53.30B 47.50A 53.30B 51.00 +1.40 49.60 88 2160 ---- 52.20B 46.60A 52.20B 50.00 +1.40 48.60 2165 ---- 51.20B 45.70A 51.20B 48.90 +1.20 47.70 2170 ---- 50.20B 44.80A 50.20B 48.00 +1.30 46.70 2175 ---- 49.20B 43.70A 49.20B 47.00 +1.20 45.80 2180 ---- 48.20B 43.00A 48.20B 46.00 +1.10 44.90 2185 ---- 47.30B 42.20A 47.30B 45.10 +1.10 44.00 2190 ---- 46.30B 41.30A 46.30B 44.20 +1.10 43.10 2195 ---- 45.40B 40.50A 45.40B 43.40 +1.10 42.30 2200 ---- 44.50B 39.60A 44.50B 42.50 +1.00 41.50 375 2205 ---- 43.70B 39.00A 43.70B 41.70 +1.00 40.70 2210 ---- 42.80B 38.30A 42.80B 40.80 +.90 39.90 2215 ---- 42.00B 37.50A 42.00B 40.10 +1.00 39.10 11 2220 ---- 41.20B 36.80A 41.20B 39.30 +.90 38.40 2225 ---- 40.40B 36.00A 40.40B 38.50 +.90 37.60 2230 ---- 39.60B 35.40A 39.60B 37.80 +.90 36.90 2235 ---- 38.90B 34.80A 38.90B 37.00 +.80 36.20 2240 ---- 38.10B 34.10A 38.10B 36.30 +.80 35.50 5 2245 ---- 37.40B 33.50A 37.40B 35.60 +.70 34.90 2250 ---- 36.70B 32.80A 36.70B 35.00 +.80 34.20 17 2255 ---- 36.00B 32.20A 36.00B 34.30 +.70 33.60 2260 ---- 35.30B 31.60A 35.30B 33.70 +.80 32.90 2265 ---- 34.70B 31.00A 34.70B 33.00 +.70 32.30 2270 ---- 34.00B 30.40A 34.00B 32.40 +.70 31.70 2275 ---- 33.40B 29.90A 33.40B 31.80 +.70 31.10 546 2280 ---- 32.80B 29.30A 32.80B 31.20 +.60 30.60 2290 ---- 31.60B 28.30A 31.60B 30.10 +.60 29.50 2300 ---- 30.50B 27.20A 30.50B 29.00 +.60 28.40 1155 2310 ---- 29.40B 26.30A 29.40B 28.00 +.60 27.40 2320 ---- 28.40B 25.40A 28.40B 27.00 +.50 26.50 2325 ---- 27.90B 25.00A 27.90B 26.50 +.50 26.00 2330 ---- 27.40B 24.60A 27.40B 26.00 +.50 25.50 2340 ---- 26.40B 23.80A 26.40B 25.10 +.40 24.70 2350 ---- 25.60B 23.00A 25.50B 24.20 +.40 23.80 2360 ---- 24.70B 22.20A 24.70B 23.40 +.40 23.00 2370 ---- 23.80B 21.50A 23.80B 22.60 +.30 22.30 2375 ---- 23.40B 21.20A 23.40B 22.20 +.30 21.90 2380 ---- 23.10B 20.80A 23.10B 21.80 +.20 21.60 2400 ---- 21.60B 19.50A 21.60B 20.40 +.20 1000 20.20 241 2425 ---- 19.90B 18.00A 19.90B 18.80 +.10 18.70 2450 ---- 18.40B 16.60A 18.40B 17.30 UNCH 17.30 2475 ---- 17.00B 15.40A 17.00B 16.00 UNCH 16.00 2490 ---- 16.20B 14.80A 16.20B 15.30 UNCH 15.30 2500 ---- 15.80B 14.30A 15.70B 14.80 -.10 1000 14.90 504 568 2525 ---- 14.60B 13.40A 14.60B 13.70 -.10 13.80 2550 ---- 13.60B 12.50A 13.60B 12.70 -.20 12.90 1125 2575 ---- 12.60B 11.60A 12.60B 11.80 -.20 12.00 60 3000 ---- ---- 4.40A 4.40A 4.30 -.30 4.60 206 OG OCT23 Gold Option CALL 1200 ---- 804.50B 791.80A 804.00B 803.10 +7.30 795.80 1225 ---- 778.80B 766.80A 778.50B 778.10 +7.30 770.80 1250 ---- 754.00B 740.50A 753.80B 753.10 +7.30 745.80 1275 ---- 729.00B 716.70A 728.80B 728.10 +7.30 720.80 1300 ---- 704.80B 690.10A 704.30B 703.10 +7.30 695.80 1325 ---- 679.20B 664.70A 679.00B 678.10 +7.30 670.80 1350 ---- 654.30B 639.60A 654.10B 653.10 +7.30 645.80 1375 ---- 630.00B 615.00A 629.50B 628.10 +7.30 620.80 1400 ---- 605.20B 589.50A 604.60B 603.10 +7.30 595.80 1410 ---- 594.40B 579.10A 594.10B 593.10 +7.30 585.80 1420 ---- 584.50B 569.10A 584.30B 583.10 +7.30 575.80 1425 ---- 579.50B 564.00A 579.20B 578.10 +7.30 570.80 1430 ---- 574.60B 559.00A 574.40B 573.10 +7.30 565.80 1440 ---- 564.60B 549.00A 564.40B 563.10 +7.30 555.80 1450 ---- 554.70B 539.00A 554.50B 553.10 +7.30 545.80 1460 ---- 545.40B 529.10A 544.80B 543.10 +7.30 535.80 1470 ---- 534.70B 519.10A 534.40B 533.10 +7.30 525.80 1475 ---- 531.70B 511.40A 531.70B 528.10 +7.30 520.80 1480 ---- 524.80B 509.20A 524.60B 523.10 +7.30 515.80 1490 ---- 514.90B 499.30A 514.70B 513.10 +7.30 505.80 1500 ---- 510.30B 486.60A 510.30B 503.10 +7.30 495.80 1505 ---- 500.10B 484.50A 499.90B 498.10 +7.20 490.90 1510 ---- 495.20B 479.40A 495.00B 493.20 +7.30 485.90 1515 ---- 490.30B 474.50A 490.10B 488.20 +7.20 481.00 1520 ---- 485.40B 469.60A 485.20B 483.30 +7.30 476.00 1525 ---- 485.60B 462.10A 485.60B 478.30 +7.20 471.10 1530 ---- 475.60B 459.80A 475.40B 473.40 +7.20 466.20 1535 ---- 471.40B 455.00A 470.80B 468.50 +7.20 461.30 1540 ---- 465.80B 450.10A 465.60B 463.60 +7.20 456.40 1545 ---- 461.00B 445.30A 460.80B 458.70 +7.20 451.50 1550 ---- 461.10B 437.80A 461.10B 453.80 +7.20 446.60 1555 ---- 452.00B 435.60A 451.40B 449.00 +7.20 441.80 1560 ---- 446.50B 430.70A 446.30B 444.10 +7.20 436.90 1565 ---- 441.70B 425.80A 441.50B 439.20 +7.10 432.10 1570 ---- 436.80B 421.00A 436.60B 434.40 +7.20 427.20 1575 ---- 436.80B 413.80A 436.80B 429.60 +7.20 422.40 1580 ---- 427.20B 411.50A 427.00B 424.80 +7.20 417.60 1585 ---- 422.40B 406.70A 422.20B 420.00 +7.20 412.80 1590 ---- 417.60B 402.00A 417.40B 415.20 +7.10 408.10 1595 ---- 412.90B 397.20A 412.70B 410.40 +7.10 403.30 1600 ---- 412.80B 390.10A 412.80B 405.70 +7.20 398.50 1605 ---- 403.40B 387.40A 403.20B 400.90 +7.10 393.80 1610 ---- 398.70B 383.00A 398.50B 396.20 +7.10 389.10 1615 ---- 394.00B 378.10A 393.80B 391.50 +7.10 384.40 1620 ---- 389.40B 373.30A 389.20B 386.80 +7.10 379.70 1625 ---- 389.00B 366.70A 389.00B 382.10 +7.10 375.00 1630 ---- 380.00B 364.30A 379.80B 377.40 +7.10 370.30 1635 ---- 375.40B 359.30A 375.20B 372.70 +7.00 365.70 1640 ---- 370.70B 354.70A 370.50B 368.10 +7.10 361.00 1645 ---- 366.10B 350.40A 365.90B 363.40 +7.00 356.40 1650 ---- 365.60B 343.60A 365.60B 358.80 +7.00 351.80 1655 ---- 356.90B 341.10A 356.70B 354.20 +7.00 347.20 1660 ---- 352.30B 336.50A 352.10B 349.60 +7.00 342.60 1665 ---- 347.70B 332.00A 347.60B 345.00 +6.90 338.10 1670 ---- 343.40B 325.50A 343.20B 340.50 +7.00 333.50 1675 ---- 342.60B 321.00A 342.60B 336.00 +7.00 329.00 1680 ---- 334.80B 316.50A 334.20B 331.40 +6.90 324.50 1685 ---- 331.30B 312.00A 331.30B 326.90 +6.80 320.10 1690 ---- 329.00B 307.60A 329.00B 322.50 +6.90 315.60 1695 ---- 324.50B 303.20A 324.50B 318.00 +6.80 311.20 1700 ---- 320.00B 298.80A 320.00B 313.60 +6.90 306.70 1705 ---- 315.50B 294.50A 315.50B 309.10 +6.80 302.30 1710 ---- 311.10B 290.10A 311.10B 304.70 +6.70 298.00 1715 ---- 306.60B 285.80A 306.60B 300.40 +6.80 293.60 1720 ---- 302.20B 281.50A 302.20B 296.00 +6.70 289.30 1725 ---- 297.90B 277.30A 297.90B 291.70 +6.70 285.00 1 1730 ---- 293.50B 273.00A 293.50B 287.40 +6.70 280.70 1735 ---- 289.20B 268.80A 289.20B 283.10 +6.60 276.50 1740 ---- 284.90B 264.60A 284.90B 278.80 +6.60 272.20 1745 ---- 280.60B 260.50A 280.60B 274.60 +6.60 268.00 1750 ---- 276.30B 256.30A 276.30B 270.40 +6.50 263.90 1755 ---- 272.10B 252.20A 272.10B 266.20 +6.50 259.70 1760 ---- 267.90B 248.20A 267.90B 262.00 +6.40 255.60 1765 ---- 263.70B 244.10A 263.70B 257.90 +6.40 251.50 1770 ---- 259.50B 240.10A 259.50B 253.80 +6.30 247.50 1775 ---- 255.40B 236.10A 255.40B 249.70 +6.30 243.40 1780 ---- 251.30B 232.20A 251.30B 245.70 +6.30 239.40 1785 ---- 247.30B 228.30A 247.30B 241.70 +6.20 235.50 1790 ---- 243.20B 224.40A 243.20B 237.70 +6.10 231.60 1795 ---- 239.20B 220.60A 239.20B 233.80 +6.10 227.70 1800 ---- 235.30B 216.80A 235.30B 229.90 +6.10 223.80 23 1805 ---- 231.40B 213.00A 231.40B 226.00 +6.00 220.00 1810 ---- 227.50B 209.30A 227.50B 222.20 +6.00 216.20 1815 ---- 223.60B 205.60A 223.60B 218.40 +6.00 212.40 1820 ---- 219.80B 202.00A 219.80B 214.60 +5.90 208.70 1825 ---- 216.00B 198.40A 216.00B 210.90 +5.90 205.00 1830 ---- 212.20B 194.80A 212.20B 207.20 +5.80 201.40 1835 ---- 208.50B 191.20A 208.50B 203.50 +5.70 197.80 1840 ---- 204.80B 187.80A 204.80B 199.90 +5.70 194.20 210 1845 ---- 201.20B 184.30A 201.20B 196.30 +5.60 190.70 1850 ---- 197.60B 180.90A 197.60B 192.80 +5.60 187.20 13 1855 ---- 194.10B 177.50A 194.10B 189.30 +5.50 183.80 1860 ---- 190.60B 174.20A 190.60B 185.80 +5.40 180.40 1865 ---- 187.10B 171.00A 187.10B 182.40 +5.40 177.00 1870 ---- 183.70B 167.70A 183.70B 179.00 +5.30 173.70 1875 ---- 180.30B 164.50A 180.30B 175.70 +5.30 170.40 1880 ---- 176.90B 161.40A 176.90B 172.40 +5.20 167.20 1885 ---- 173.60B 158.30A 173.60B 169.20 +5.20 164.00 1890 ---- 170.40B 155.30A 170.40B 166.00 +5.10 160.90 1895 ---- 167.20B 152.20A 167.20B 162.90 +5.10 157.80 1900 ---- 164.00B 149.30A 164.00B 159.70 +5.00 154.70 55 1905 ---- 160.90B 146.40A 160.90B 156.70 +5.00 151.70 1910 ---- 157.80B 143.50A 157.80B 153.70 +4.90 148.80 1915 ---- 154.80B 140.70A 154.80B 150.70 +4.80 145.90 1920 ---- 151.80B 137.90A 151.80B 147.80 +4.80 143.00 1925 ---- 148.80B 135.20A 148.80B 144.90 +4.70 140.20 101 1930 ---- 145.90B 132.50A 145.90B 142.10 +4.60 137.50 1935 ---- 143.10B 129.90A 143.10B 139.30 +4.50 134.80 1940 ---- 140.30B 127.30A 140.30B 136.60 +4.50 132.10 1945 ---- 137.60B 124.80A 137.60B 133.90 +4.40 129.50 1950 ---- 134.80B 122.30A 134.80B 131.20 +4.30 126.90 100 1955 ---- 132.20B 119.80A 132.20B 128.60 +4.20 124.40 1960 ---- 129.60B 117.40A 129.60B 126.10 +4.20 121.90 1965 ---- 127.00B 115.10A 127.00B 123.60 +4.10 119.50 1970 ---- 124.50B 112.80A 124.50B 121.10 +4.00 117.10 1975 ---- 122.00B 110.50A 122.00B 118.70 +3.90 114.80 6 621 1980 ---- 119.60B 108.30A 119.60B 116.30 +3.80 112.50 1985 ---- 117.20B 106.10A 117.20B 114.00 +3.80 110.20 1990 ---- 114.90B 104.00A 114.90B 111.70 +3.70 108.00 1995 ---- 112.60B 101.90A 112.60B 109.50 +3.60 105.90 2000 106.60 110.30B 99.80A 108.70B 107.30 +3.50 40 103.80 6 116 2005 ---- 108.10B 97.90A 108.10B 105.20 +3.50 101.70 2010 ---- 106.00B 95.90A 106.00B 103.10 +3.40 99.70 2015 ---- 103.80B 94.00A 103.80B 101.00 +3.30 97.70 2020 ---- 101.80B 92.10A 101.80B 99.00 +3.30 95.70 2025 ---- 99.70B 90.30A 99.70B 97.00 +3.20 93.80 2030 ---- 97.70B 88.50A 97.70B 95.10 +3.10 92.00 2035 ---- 95.80B 86.70A 95.80B 93.20 +3.10 90.10 2040 ---- 93.90B 85.00A 93.90B 91.30 +3.00 88.30 1 2045 ---- 92.00B 83.30A 92.00B 89.50 +2.90 86.60 2050 ---- 90.20B 81.70A 90.20B 87.70 +2.80 84.90 49 2055 ---- 88.50B 80.10A 88.50B 86.00 +2.80 83.20 2060 ---- 86.70B 78.50A 86.70B 84.30 +2.70 81.60 2065 ---- 85.10B 77.00A 85.10B 82.60 +2.60 80.00 2070 ---- 83.40B 75.50A 83.40B 81.00 +2.60 78.40 2075 ---- 81.80B 74.00A 81.80B 79.40 +2.50 76.90 6 6 2080 ---- 80.20B 72.60A 80.20B 77.80 +2.40 75.40 2085 ---- 78.70B 71.20A 78.70B 76.30 +2.40 73.90 2090 ---- 77.20B 69.80A 77.20B 74.80 +2.30 72.50 2095 ---- 75.70B 68.50A 75.70B 73.30 +2.20 71.10 2100 ---- 74.30B 67.20A 74.30B 71.90 +2.20 69.70 56 424 2105 ---- 72.80B 65.90A 72.80B 70.50 +2.10 68.40 2110 ---- 71.50B 64.60A 71.50B 69.20 +2.10 67.10 2115 ---- 70.10B 63.40A 70.10B 67.80 +2.00 65.80 2120 ---- 68.80B 62.20A 68.80B 66.50 +1.90 64.60 2125 ---- 67.50B 61.00A 67.50B 65.30 +2.00 63.30 2130 ---- 66.20B 59.90A 66.20B 64.00 +1.90 62.10 2135 ---- 65.00B 58.70A 65.00B 62.80 +1.80 61.00 2140 ---- 63.80B 57.70A 63.80B 61.60 +1.80 59.80 2145 ---- 62.60B 56.60A 62.60B 60.40 +1.70 58.70 2150 ---- 61.50B 55.50A 61.50B 59.30 +1.70 57.60 102 2155 ---- 60.30B 54.50A 60.30B 58.20 +1.70 56.50 2160 ---- 59.30B 53.50A 59.30B 57.10 +1.60 55.50 2 2165 ---- 58.20B 52.60A 58.20B 56.00 +1.50 54.50 2170 ---- 57.10B 51.60A 57.10B 55.00 +1.50 53.50 2175 ---- 56.10B 50.70A 56.10B 54.00 +1.50 52.50 2180 ---- 55.10B 49.80A 55.10B 53.00 +1.40 51.60 2185 ---- 54.10B 48.90A 54.10B 52.00 +1.40 50.60 26 2190 ---- 53.10B 48.00A 53.10B 51.10 +1.40 49.70 2195 ---- 52.20B 47.20A 52.20B 50.20 +1.40 48.80 2200 ---- 51.30B 46.30A 51.30B 49.30 +1.30 682 48.00 328 479 2205 ---- 50.30B 45.50A 50.30B 48.40 +1.30 47.10 2210 ---- 49.50B 44.70A 49.50B 47.50 +1.20 46.30 2215 ---- 48.60B 43.90A 48.60B 46.70 +1.20 45.50 2220 ---- 47.70B 43.20A 47.70B 45.80 +1.10 44.70 2225 ---- 46.90B 42.40A 46.90B 45.00 +1.10 43.90 2230 ---- 46.10B 41.70A 46.10B 44.20 +1.10 43.10 2235 ---- 45.30B 41.00A 45.30B 43.50 +1.10 42.40 2240 ---- 44.50B 40.30A 44.50B 42.70 +1.00 41.70 2245 ---- 43.70B 39.60A 43.70B 42.00 +1.00 41.00 2250 ---- 43.00B 38.90A 43.00B 41.30 +1.00 40.30 2255 ---- 42.20B 38.20A 42.20B 40.50 +.90 39.60 2260 ---- 41.50B 37.60A 41.50B 39.90 +1.00 38.90 420 2265 ---- 40.80B 37.00A 40.80B 39.20 +.90 38.30 2270 ---- 40.10B 36.30A 40.10B 38.50 +.90 37.60 2275 ---- 39.50B 35.70A 39.50B 37.90 +.90 37.00 2280 ---- 38.80B 35.20A 38.80B 37.20 +.80 36.40 2290 ---- 37.50B 34.00A 37.50B 36.00 +.80 35.20 2300 ---- 36.30B 32.90A 36.30B 34.80 +.70 1020 34.10 30 2310 ---- 35.10B 31.90A 35.10B 33.70 +.70 33.00 2320 ---- 34.00B 30.90A 34.00B 32.60 +.70 31.90 2325 ---- 33.40B 30.40A 33.40B 32.10 +.70 31.40 75 2330 ---- 32.90B 29.90A 32.90B 31.50 +.60 30.90 11 2340 ---- 31.80B 29.00A 31.80B 30.50 +.50 30.00 2350 ---- 30.80B 28.10A 30.80B 29.60 +.60 688 29.00 656 661 2360 ---- 29.90B 27.20A 29.90B 28.60 +.50 28.10 2370 ---- 29.00B 26.40A 29.00B 27.70 +.40 27.30 2375 ---- 28.50B 26.00A 28.50B 27.30 +.40 26.90 1 2380 ---- 28.10B 25.60A 28.10B 26.90 +.40 26.50 2400 26.50 26.50 24.10A 24.10A 25.30 +.40 511 24.90 37 2425 ---- 24.50B 22.40A 24.50B 23.40 +.30 516 23.10 328 328 2450 ---- 22.80B 20.80A 22.80B 21.70 +.20 21.50 25 2475 ---- 21.20B 19.40A 21.20B 20.20 +.10 20.10 2500 ---- 19.80B 18.20A 19.80B 18.80 +.10 18.70 29 2525 ---- 18.40B 17.00A 18.40B 17.50 UNCH 17.50 25 2550 ---- 17.30B 15.90A 17.30B 16.30 -.10 16.40 6 2575 ---- 16.10B 14.90A 16.10B 15.30 UNCH 15.30 162 2650 ---- 13.30B 12.40A 13.30B 12.60 -.10 12.70 115 3000 6.00 6.40B 6.00 6.00 6.00 -.30 35 6.30 2 OG NOV23 Gold Option CALL 1225 ---- 795.20B 785.00A 794.80B 795.30 +8.70 786.60 1250 ---- 770.30B 759.80A 770.00B 770.30 +8.70 761.60 1275 ---- 745.30B 734.10A 745.00B 745.30 +8.70 736.60 1300 ---- 720.50B 709.70A 720.20B 720.30 +8.70 711.60 1325 ---- 695.60B 684.70A 695.20B 695.30 +8.70 686.60 1350 ---- 670.70B 657.70A 670.50B 670.30 +8.70 661.60 1375 ---- 645.70B 634.60A 645.40B 645.30 +8.70 636.60 1400 ---- 620.90B 607.60A 620.60B 620.30 +8.70 611.60 1420 ---- 600.90B 589.50A 600.60B 600.30 +8.70 591.60 1425 ---- 595.90B 584.50A 595.60B 595.30 +8.70 586.60 1430 ---- 590.90B 577.60A 590.60B 590.30 +8.70 581.60 1440 ---- 581.00B 569.50A 580.80B 580.30 +8.70 571.60 1450 ---- 571.10B 559.40A 570.80B 570.30 +8.70 561.60 1460 ---- 561.90B 549.60A 561.20B 560.30 +8.70 551.60 1470 ---- 551.20B 539.70A 550.90B 550.30 +8.70 541.60 1475 ---- 550.70B 529.10A 550.70B 545.30 +8.70 536.60 1480 ---- 541.40B 528.40A 541.00B 540.30 +8.70 531.60 1490 ---- 531.40B 519.50A 531.10B 530.30 +8.70 521.60 1500 ---- 525.80B 504.50A 525.80B 520.40 +8.70 511.70 1510 ---- 511.70B 498.80A 511.30B 510.50 +8.70 501.80 1515 ---- 506.80B 495.10A 506.60B 505.50 +8.60 496.90 1520 ---- 502.00B 489.00A 501.70B 500.60 +8.60 492.00 1525 ---- 501.10B 480.10A 501.10B 495.70 +8.60 487.10 1530 ---- 492.90B 479.30A 492.30B 490.80 +8.60 482.20 1535 ---- 487.30B 474.40A 487.00B 485.90 +8.60 477.30 1540 ---- 482.50B 470.50A 482.30B 481.00 +8.60 472.40 1545 ---- 478.40B 464.00A 477.80B 476.10 +8.50 467.60 1550 ---- 476.70B 455.80A 476.70B 471.30 +8.60 462.70 1555 ---- 468.70B 455.00A 468.20B 466.40 +8.50 457.90 1560 ---- 463.20B 449.50A 463.00B 461.60 +8.50 453.10 1565 ---- 458.40B 446.30A 458.20B 456.80 +8.60 448.20 1570 ---- 453.50B 441.50A 453.30B 451.90 +8.50 443.40 1575 ---- 452.50B 431.90A 452.50B 447.10 +8.50 438.60 1580 ---- 444.00B 431.90A 443.80B 442.30 +8.40 433.90 1585 ---- 439.20B 427.20A 439.00B 437.60 +8.50 429.10 1590 ---- 434.50B 420.60A 434.30B 432.80 +8.50 424.30 1595 ---- 429.70B 415.80A 429.50B 428.00 +8.40 419.60 1600 ---- 428.60B 408.30A 428.60B 423.30 +8.40 414.90 1605 ---- 420.40B 406.00A 420.20B 418.60 +8.40 410.20 1610 ---- 415.70B 401.30A 415.50B 413.90 +8.40 405.50 1615 ---- 411.00B 396.60A 410.80B 409.20 +8.40 400.80 1620 ---- 406.30B 392.40A 406.10B 404.50 +8.40 396.10 1625 ---- 405.00B 384.90A 405.00B 399.80 +8.30 391.50 1630 ---- 397.00B 382.70A 396.60B 395.10 +8.30 386.80 1635 ---- 392.40B 378.10A 392.20B 390.50 +8.30 382.20 1640 ---- 387.80B 373.50A 387.60B 385.90 +8.30 377.60 1645 ---- 383.20B 368.90A 383.00B 381.30 +8.30 373.00 1650 ---- 381.70B 362.00A 381.70B 376.70 +8.30 368.40 1655 ---- 374.00B 359.80A 373.60B 372.10 +8.30 363.80 1660 ---- 369.50B 355.30A 369.30B 367.50 +8.20 359.30 1665 ---- 365.00B 348.40A 364.80B 363.00 +8.20 354.80 1670 ---- 360.50B 343.90A 360.30B 358.40 +8.10 350.30 1675 ---- 358.80B 339.50A 358.80B 353.90 +8.10 345.80 1680 ---- 353.70B 335.00A 353.70B 349.40 +8.10 341.30 1685 ---- 349.80B 330.60A 349.80B 344.90 +8.00 336.90 1690 ---- 345.30B 326.20A 345.30B 340.50 +8.10 332.40 1695 ---- 340.80B 321.80A 340.80B 336.00 +8.00 328.00 1700 ---- 336.30B 317.40A 336.30B 331.60 +8.00 323.60 1705 ---- 331.90B 313.10A 331.90B 327.20 +7.90 319.30 1710 ---- 327.50B 308.80A 327.50B 322.80 +7.90 314.90 3 1715 ---- 323.10B 304.50A 323.10B 318.50 +7.90 310.60 1720 ---- 318.70B 300.20A 318.70B 314.20 +7.90 306.30 1725 ---- 314.30B 295.90A 314.30B 309.80 +7.80 302.00 1730 ---- 310.00B 291.70A 310.00B 305.60 +7.90 297.70 1735 ---- 305.70B 287.50A 305.70B 301.30 +7.80 293.50 1740 ---- 301.40B 283.30A 301.40B 297.00 +7.70 289.30 1745 ---- 297.10B 279.20A 297.10B 292.80 +7.70 285.10 1750 ---- 292.90B 275.10A 292.90B 288.60 +7.60 281.00 1755 ---- 288.70B 271.00A 288.70B 284.50 +7.70 276.80 1760 ---- 284.50B 266.90A 284.50B 280.30 +7.60 272.70 1765 ---- 280.30B 262.90A 280.30B 276.20 +7.50 268.70 1770 ---- 276.20B 258.90A 276.20B 272.10 +7.50 264.60 1775 ---- 272.10B 254.90A 272.10B 268.10 +7.50 260.60 1780 ---- 268.00B 250.90A 268.00B 264.00 +7.40 256.60 1785 ---- 264.00B 247.00A 264.00B 260.00 +7.30 252.70 1790 ---- 260.00B 243.10A 260.00B 256.10 +7.40 248.70 1 1795 ---- 256.00B 239.30A 256.00B 252.10 +7.30 244.80 1800 ---- 252.00B 235.50A 252.00B 248.20 +7.20 241.00 1805 ---- 248.10B 231.70A 248.10B 244.30 +7.10 237.20 1810 ---- 244.20B 228.00A 244.20B 240.50 +7.10 233.40 1815 ---- 240.30B 224.20A 240.30B 236.70 +7.10 229.60 1820 ---- 236.50B 220.60A 236.50B 232.90 +7.00 225.90 1825 ---- 232.70B 216.90A 232.70B 229.10 +6.90 222.20 1830 ---- 229.00B 213.30A 229.00B 225.40 +6.90 218.50 1835 ---- 225.30B 209.80A 225.30B 221.70 +6.80 214.90 1840 ---- 221.60B 206.20A 221.60B 218.10 +6.80 211.30 1845 ---- 218.00B 202.80A 218.00B 214.50 +6.70 207.80 1850 ---- 214.40B 199.30A 214.40B 210.90 +6.60 204.30 1855 ---- 210.90B 195.90A 210.90B 207.40 +6.60 200.80 1860 ---- 207.40B 192.50A 207.40B 203.90 +6.50 197.40 1865 ---- 203.90B 189.20A 203.90B 200.40 +6.40 194.00 1870 ---- 200.40B 185.90A 200.40B 197.00 +6.30 190.70 1875 ---- 197.10B 182.70A 197.10B 193.60 +6.20 187.40 1880 ---- 193.70B 179.50A 193.70B 190.30 +6.20 184.10 1885 ---- 190.40B 176.30A 190.40B 187.00 +6.10 180.90 1890 ---- 187.10B 173.20A 187.10B 183.70 +6.00 177.70 1895 ---- 183.90B 170.20A 183.90B 180.50 +5.90 174.60 1900 ---- 180.70B 167.10A 180.70B 177.40 +5.90 171.50 301 1905 ---- 177.50B 164.10A 177.50B 174.20 +5.80 168.40 1910 ---- 174.40B 161.20A 174.40B 171.10 +5.70 165.40 1915 ---- 171.40B 158.30A 171.40B 168.10 +5.60 162.50 1920 ---- 168.30B 155.40A 168.30B 165.10 +5.60 159.50 1925 ---- 165.40B 152.60A 165.40B 162.10 +5.40 156.70 1930 ---- 162.40B 149.90A 162.40B 159.20 +5.40 153.80 1935 ---- 159.50B 147.10A 159.50B 156.30 +5.20 151.10 1940 ---- 156.70B 144.50A 156.70B 153.50 +5.20 148.30 1945 ---- 153.90B 141.80A 153.90B 150.70 +5.10 145.60 1950 ---- 151.10B 139.20A 151.10B 148.00 +5.00 143.00 1955 ---- 148.40B 136.70A 148.40B 145.30 +4.90 140.40 1960 ---- 145.70B 134.20A 145.70B 142.70 +4.90 137.80 1965 ---- 143.10B 131.70A 143.10B 140.10 +4.80 135.30 1970 ---- 140.50B 129.30A 140.50B 137.50 +4.70 132.80 1975 ---- 138.00B 126.90A 138.00B 135.00 +4.60 130.40 1980 ---- 135.50B 124.60A 135.50B 132.50 +4.50 128.00 6 1985 ---- 133.00B 122.30A 133.00B 130.10 +4.50 125.60 1990 ---- 130.60B 120.10A 130.60B 127.70 +4.40 123.30 1995 ---- 128.20B 117.90A 128.20B 125.40 +4.30 121.10 2000 ---- 125.90B 115.70A 125.90B 123.10 +4.30 118.80 2 2005 ---- 123.60B 113.60A 123.60B 120.90 +4.20 116.70 2010 ---- 121.40B 111.50A 121.40B 118.70 +4.20 114.50 2015 ---- 119.20B 109.40A 119.20B 116.50 +4.10 112.40 2020 ---- 117.00B 107.40A 117.00B 114.40 +4.00 110.40 2025 ---- 114.90B 105.50A 114.90B 112.30 +4.00 108.30 2030 ---- 112.80B 103.60A 112.80B 110.20 +3.80 106.40 2035 ---- 110.70B 101.70A 110.70B 108.20 +3.80 104.40 2040 ---- 108.70B 99.80A 108.70B 106.30 +3.80 102.50 2045 ---- 106.80B 98.00A 106.80B 104.30 +3.60 100.70 2050 ---- 104.80B 96.20A 104.80B 102.50 +3.70 98.80 2055 ---- 103.00B 94.50A 103.00B 100.60 +3.60 97.00 2060 ---- 101.10B 92.80A 101.10B 98.80 +3.50 95.30 2065 ---- 99.30B 91.10A 99.30B 97.00 +3.40 93.60 2070 ---- 97.50B 89.50A 97.50B 95.30 +3.40 91.90 2075 ---- 95.80B 87.90A 95.80B 93.50 +3.30 90.20 2080 ---- 94.10B 86.40A 94.10B 91.90 +3.30 88.60 2085 ---- 92.40B 84.80A 92.40B 90.20 +3.20 87.00 2090 ---- 90.80B 83.30A 90.80B 88.60 +3.10 85.50 2095 ---- 89.20B 81.90A 89.20B 87.00 +3.00 84.00 2100 ---- 87.60B 80.40A 87.60B 85.50 +3.00 82.50 2105 ---- 86.10B 79.00A 86.10B 84.00 +3.00 81.00 2110 ---- 84.60B 77.60A 84.60B 82.50 +2.90 79.60 2115 ---- 83.10B 76.30A 83.10B 81.00 +2.80 78.20 2120 ---- 81.70B 75.00A 81.70B 79.60 +2.70 76.90 2125 ---- 80.20B 73.70A 80.20B 78.20 +2.70 75.50 2130 ---- 78.90B 72.40A 78.80B 76.90 +2.70 74.20 2135 ---- 77.50B 71.20A 77.50B 75.50 +2.60 72.90 2140 ---- 76.20B 70.00A 76.10B 74.20 +2.50 71.70 2145 ---- 74.90B 68.80A 74.80B 72.90 +2.40 70.50 2150 ---- 73.60B 67.60A 73.60B 71.70 +2.40 69.30 61 2155 ---- 72.40B 66.50A 72.40B 70.50 +2.40 68.10 2160 ---- 71.10B 65.40A 71.10B 69.20 +2.30 66.90 2165 ---- 69.90B 64.30A 69.90B 68.10 +2.30 65.80 2170 ---- 68.80B 63.20A 68.80B 66.90 +2.20 64.70 2175 ---- 67.60B 62.10A 67.60B 65.80 +2.20 63.60 2180 ---- 66.50B 61.10A 66.50B 64.70 +2.10 62.60 2185 ---- 65.40B 60.10A 65.40B 63.60 +2.10 61.50 2190 ---- 64.30B 59.10A 64.30B 62.50 +2.00 60.50 2195 ---- 63.30B 58.10A 63.30B 61.50 +2.00 59.50 2200 ---- 62.30B 57.20A 62.30B 60.40 +1.80 58.60 750 2205 ---- 61.30B 56.30A 61.30B 59.40 +1.80 57.60 2210 ---- 60.30B 55.40A 60.30B 58.50 +1.80 56.70 2215 ---- 59.30B 54.50A 59.30B 57.50 +1.80 55.70 2220 ---- 58.30B 53.60A 58.30B 56.60 +1.80 54.80 2225 ---- 57.40B 52.80A 57.40B 55.60 +1.60 54.00 2230 ---- 56.50B 51.90A 56.50B 54.70 +1.60 53.10 2235 ---- 55.60B 51.10A 55.60B 53.80 +1.50 52.30 2240 ---- 54.70B 50.30A 54.70B 53.00 +1.60 51.40 2245 ---- 53.80B 49.50A 53.80B 52.10 +1.50 50.60 2250 ---- 53.00B 48.70A 53.00B 51.30 +1.50 49.80 300 2255 ---- 52.20B 48.00A 52.20B 50.50 +1.50 49.00 2260 ---- 51.30B 47.20A 51.30B 49.70 +1.40 48.30 2265 ---- 50.50B 46.50A 50.50B 48.90 +1.40 47.50 2270 ---- 49.80B 45.80A 49.80B 48.10 +1.30 46.80 2275 ---- 49.00B 45.10A 49.00B 47.40 +1.30 46.10 2280 ---- 48.20B 44.40A 48.20B 46.60 +1.20 45.40 2285 ---- 47.50B 43.70A 47.50B 45.90 +1.20 44.70 2290 ---- 46.80B 43.10A 46.80B 45.20 +1.20 44.00 2300 ---- 45.40B 41.80A 45.40B 43.80 +1.10 42.70 214 2310 ---- 44.00B 40.60A 44.00B 42.50 +1.10 41.40 2320 ---- 42.70B 39.40A 42.70B 41.20 +1.00 40.20 2325 ---- 42.10B 38.80A 42.10B 40.60 +1.00 39.60 2330 ---- 41.40B 38.30A 41.40B 40.00 +.90 39.10 2340 ---- 40.20B 37.20A 40.20B 38.80 +.90 37.90 2350 ---- 39.10B 36.10A 39.10B 37.70 +.90 36.80 2360 ---- 37.90B 35.10A 37.90B 36.60 +.80 35.80 2370 ---- 36.90B 34.10A 36.90B 35.60 +.80 34.80 2375 ---- 36.30B 33.60A 36.30B 35.10 +.80 34.30 2380 ---- 35.80B 33.20A 35.80B 34.60 +.80 33.80 2400 ---- 33.80B 31.40A 33.80B 32.70 +.70 32.00 1 2425 ---- 31.60B 29.30A 31.60B 30.40 +.50 29.90 2450 ---- 29.50B 27.50A 29.50B 28.40 +.40 28.00 2475 ---- 27.60B 25.70A 27.60B 26.60 +.40 26.20 2500 ---- 25.90B 24.20A 25.90B 24.90 +.40 24.50 2525 ---- 24.30B 22.70A 24.30B 23.30 +.30 23.00 2550 ---- 22.80B 21.40A 22.80B 21.90 +.20 21.70 2575 ---- 21.40B 20.10A 21.40B 20.50 +.10 20.40 2800 ---- 13.00B 12.50A 13.00B 12.50 -.10 12.60 OG DEC23 Gold Option CALL 1000 ---- 1017.40B 1009.90A 1017.10B 1020.30 +8.70 1011.60 1025 ---- 992.40B ---- 991.80B 995.30 +8.70 986.60 1050 ---- 967.60B 959.80A 967.30B 970.30 +8.70 961.60 1075 ---- 942.60B ---- 942.30B 945.30 +8.70 936.60 1080 ---- 937.60B ---- 937.20B 940.30 +8.70 931.60 1090 ---- 927.70B ---- 927.20B 930.30 +8.70 921.60 1100 ---- 917.80B 909.70A 917.50B 920.30 +8.70 911.60 1110 ---- 907.70B ---- 907.30B 910.30 +8.70 901.60 1120 ---- 897.80B ---- 897.30B 900.30 +8.70 891.60 1125 ---- 892.80B 885.20A 892.50B 895.30 +8.70 886.60 1130 ---- 887.80B ---- 887.50B 890.30 +8.70 881.60 1140 ---- 877.90B 869.70A 877.40B 880.30 +8.70 871.60 1150 ---- 868.00B 859.50A 867.70B 870.30 +8.70 861.60 1160 ---- 857.90B ---- 857.50B 860.30 +8.70 851.60 1170 ---- 848.00B ---- 847.70B 850.30 +8.70 841.60 1175 ---- 843.00B ---- 842.70B 845.30 +8.70 836.60 1180 ---- 838.00B 829.60A 837.60B 840.30 +8.70 831.60 1185 ---- 833.10B ---- 832.60B 835.30 +8.70 826.60 1190 ---- 828.10B 819.60A 827.80B 830.30 +8.70 821.60 1195 ---- 823.10B ---- 822.80B 825.30 +8.70 816.60 1200 ---- 818.30B 809.40A 817.90B 820.30 +8.70 811.60 1205 ---- 813.10B ---- 812.80B 815.30 +8.70 806.60 1210 ---- 808.20B 799.50A 807.70B 810.30 +8.70 801.60 1215 ---- 803.20B ---- 802.70B 805.30 +8.70 796.60 1220 ---- 798.20B ---- 797.90B 800.30 +8.70 791.60 1225 ---- 793.20B 784.50A 792.90B 795.30 +8.70 786.60 1230 ---- 788.20B 779.50A 787.90B 790.30 +8.70 781.60 1235 ---- 783.20B 774.50A 782.90B 785.30 +8.70 776.60 1240 ---- 778.30B 769.50A 777.80B 780.30 +8.70 771.60 1245 ---- 773.30B 764.50A 773.00B 775.30 +8.70 766.60 1250 ---- 768.50B ---- 768.10B 770.30 +8.70 761.60 1255 ---- 763.30B 754.40A 763.00B 765.30 +8.70 756.60 1260 ---- 758.40B 749.40A 757.90B 760.30 +8.70 751.60 1265 ---- 753.40B 744.40A 753.10B 755.30 +8.70 746.60 1270 ---- 748.40B ---- 748.10B 750.30 +8.70 741.60 1275 ---- 743.40B 734.40A 743.10B 745.30 +8.70 736.60 1280 ---- 738.50B 729.40A 738.00B 740.30 +8.70 731.60 1285 ---- 733.50B 726.40A 733.20B 735.30 +8.70 726.60 1290 ---- 728.50B 719.30A 728.20B 730.30 +8.70 721.60 1295 ---- 723.50B ---- 723.20B 725.30 +8.70 716.60 1300 ---- 718.70B 709.20A 718.30B 720.30 +8.70 711.60 1305 ---- 713.50B ---- 713.20B 715.30 +8.70 706.60 1310 ---- 708.60B 701.30A 708.20B 710.30 +8.70 701.60 1315 ---- 703.60B 694.20A 703.10B 705.30 +8.70 696.60 1320 ---- 698.60B 689.20A 698.30B 700.30 +8.70 691.60 1325 ---- 693.60B ---- 693.30B 695.30 +8.70 686.60 1330 ---- 688.60B 679.20A 688.30B 690.30 +8.70 681.60 1335 ---- 683.60B ---- 683.30B 685.30 +8.70 676.60 1340 ---- 678.70B 669.20A 678.40B 680.30 +8.70 671.60 1345 ---- 673.70B ---- 673.40B 675.30 +8.70 666.60 1350 ---- 668.90B 661.10A 668.50B 670.30 +8.70 661.60 1355 ---- 663.80B ---- 663.30B 665.30 +8.70 656.60 1360 ---- 658.80B 649.20A 658.50B 660.30 +8.70 651.60 1365 ---- 653.80B ---- 653.50B 655.30 +8.70 646.60 1370 ---- 648.90B 641.20A 648.60B 650.30 +8.70 641.60 1375 ---- 643.90B ---- 643.60B 645.30 +8.70 636.60 1380 ---- 638.90B 629.10A 638.60B 640.30 +8.70 631.60 1385 ---- 633.90B ---- 633.60B 635.30 +8.70 626.60 1390 ---- 628.90B 621.50A 628.60B 630.30 +8.70 621.60 1395 ---- 623.90B 616.50A 623.60B 625.30 +8.70 616.60 1400 ---- 619.10B 608.90A 618.70B 620.30 +8.70 611.60 1405 ---- 613.90B 606.50A 613.60B 615.30 +8.70 606.60 1410 ---- 609.00B 599.10A 608.50B 610.30 +8.70 601.60 1415 ---- 604.00B 596.50A 603.70B 605.30 +8.70 596.60 1420 ---- 599.00B 591.50A 598.70B 600.30 +8.70 591.60 1425 ---- 594.10B ---- 593.80B 595.30 +8.70 586.60 1430 ---- 589.10B 579.10A 588.80B 590.30 +8.70 581.60 1435 ---- 584.20B ---- 583.90B 585.30 +8.70 576.60 1440 ---- 579.20B 569.20A 578.90B 580.30 +8.70 571.60 1445 ---- 574.30B ---- 574.00B 575.30 +8.70 566.60 1450 ---- 574.60B 554.10A 574.60B 570.30 +8.70 561.60 1455 ---- 564.40B ---- 564.10B 565.30 +8.70 556.60 1460 ---- 559.40B ---- 559.10B 560.30 +8.70 551.60 1465 ---- 554.40B ---- 554.10B 555.30 +8.70 546.60 1470 ---- 549.50B ---- 549.10B 550.30 +8.70 541.60 1475 ---- 550.70B 529.30A 550.70B 545.30 +8.60 536.70 1480 ---- 539.50B 529.30A 539.20B 540.30 +8.60 531.70 1485 ---- 534.60B ---- 534.30B 535.40 +8.70 526.70 1490 ---- 529.70B 519.50A 529.40B 530.40 +8.60 521.80 1495 ---- 524.80B ---- 524.50B 525.50 +8.60 516.90 1500 ---- 526.00B 504.90A 526.00B 520.60 +8.60 512.00 1505 ---- 515.10B ---- 514.70B 515.70 +8.60 507.10 1510 ---- 510.20B 502.00A 509.90B 510.80 +8.60 502.20 1515 ---- 505.40B 497.20A 505.00B 505.90 +8.60 497.30 1520 ---- 500.60B 492.30A 500.20B 501.00 +8.60 492.40 1525 ---- 501.50B 480.60A 501.50B 496.10 +8.50 487.60 1530 ---- 490.90B ---- 490.50B 491.30 +8.60 482.70 1535 ---- 486.00B 477.70A 485.70B 486.40 +8.50 477.90 1540 ---- 481.20B 472.80A 480.90B 481.60 +8.60 473.00 1545 ---- 476.40B 468.00A 476.00B 476.70 +8.50 468.20 1550 ---- 477.20B 456.60A 477.20B 471.90 +8.50 463.40 1555 ---- 466.80B 458.50A 466.40B 467.10 +8.50 458.60 1560 ---- 462.00B 453.70A 461.70B 462.30 +8.40 453.90 1565 ---- 457.30B 449.00A 456.90B 457.50 +8.40 449.10 1570 ---- 452.50B 442.70A 452.20B 452.70 +8.40 444.30 1575 ---- 453.30B 432.90A 453.30B 448.00 +8.40 439.60 1580 ---- 443.10B 433.30A 442.70B 443.20 +8.30 434.90 1585 ---- 438.40B 428.60A 438.10B 438.50 +8.30 430.20 1590 ---- 433.80B 423.40A 433.40B 433.80 +8.30 425.50 1595 ---- 429.10B 418.70A 428.70B 429.00 +8.20 420.80 1600 ---- 429.60B 409.50A 429.60B 424.30 +8.20 416.10 95 1605 ---- 419.80B 409.50A 419.40B 419.70 +8.30 411.40 1610 ---- 415.10B 404.50A 414.90B 415.00 +8.20 406.80 1615 ---- 410.50B 400.20A 410.10B 410.40 +8.20 402.20 1620 ---- 405.90B 395.60A 405.50B 405.70 +8.10 397.60 1625 ---- 406.20B 386.50A 406.20B 401.10 +8.10 393.00 50 1630 ---- 396.70B 386.40A 396.30B 396.50 +8.10 388.40 1635 ---- 392.10B 381.90A 391.70B 391.90 +8.10 383.80 1640 ---- 387.60B 377.50A 387.20B 387.30 +8.00 379.30 1645 ---- 383.10B 372.80A 382.70B 382.80 +8.10 374.70 1650 ---- 383.30B 363.80A 383.30B 378.30 +8.10 370.20 100 1655 ---- 374.10B 359.40A 373.70B 373.70 +8.00 365.70 1660 ---- 370.50B 354.90A 370.50B 369.20 +8.00 361.20 1665 ---- 369.00B 350.50A 369.00B 364.80 +8.00 356.80 1670 ---- 365.10B 346.00A 365.10B 360.30 +8.00 352.30 1675 ---- 360.70B 341.70A 360.70B 355.90 +8.00 347.90 1680 ---- 356.20B 337.30A 356.20B 351.40 +7.90 343.50 1685 ---- 351.70B 332.90A 351.70B 347.00 +7.90 339.10 1690 ---- 347.30B 328.60A 347.30B 342.70 +7.90 334.80 1695 ---- 342.90B 324.30A 342.90B 338.30 +7.90 330.40 1700 ---- 338.50B 320.00A 338.50B 334.00 +7.90 326.10 265 1705 ---- 334.20B 315.70A 334.20B 329.60 +7.80 321.80 1710 ---- 329.80B 311.50A 329.80B 325.30 +7.70 317.60 1715 ---- 325.50B 307.30A 325.50B 321.10 +7.80 313.30 1720 ---- 321.20B 303.10A 321.20B 316.80 +7.70 309.10 1725 ---- 316.90B 298.90A 316.90B 312.60 +7.70 304.90 2 1730 ---- 312.70B 294.70A 312.70B 308.40 +7.70 300.70 1735 ---- 308.50B 290.60A 308.50B 304.20 +7.70 296.50 1740 ---- 304.20B 286.50A 304.20B 300.00 +7.60 292.40 1745 ---- 300.10B 282.50A 300.10B 295.90 +7.60 288.30 1750 ---- 295.90B 278.50A 295.90B 291.80 +7.60 284.20 550 1755 ---- 291.80B 274.40A 291.80B 287.70 +7.50 280.20 1760 ---- 287.70B 270.50A 287.70B 283.60 +7.40 276.20 1765 ---- 283.60B 266.50A 283.60B 279.60 +7.40 272.20 1770 ---- 279.60B 262.60A 279.60B 275.60 +7.40 268.20 1775 ---- 275.50B 258.70A 275.50B 271.60 +7.30 264.30 126 1780 ---- 271.50B 254.80A 271.50B 267.70 +7.30 260.40 1785 ---- 267.60B 251.00A 267.60B 263.80 +7.30 256.50 1 1790 ---- 263.70B 247.20A 263.70B 259.90 +7.20 252.70 1795 ---- 259.80B 243.50A 259.80B 256.00 +7.10 248.90 1800 ---- 255.90B 239.80A 255.90B 252.20 +7.10 245.10 6853 1805 ---- 252.10B 236.10A 252.10B 248.40 +7.00 241.40 1810 ---- 248.20B 232.40A 248.20B 244.70 +7.00 237.70 1815 ---- 244.50B 228.80A 244.50B 240.90 +6.90 234.00 1820 ---- 240.80B 225.20A 240.80B 237.20 +6.80 230.40 1825 ---- 237.10B 221.60A 237.10B 233.60 +6.80 226.80 1830 ---- 233.50B 218.10A 233.50B 230.00 +6.80 223.20 1835 ---- 229.80B 214.60A 229.80B 226.40 +6.70 219.70 1 1840 ---- 226.30B 211.20A 226.30B 222.80 +6.60 216.20 1 1845 ---- 222.70B 207.80A 222.70B 219.30 +6.50 212.80 1850 ---- 219.20B 204.40A 219.20B 215.80 +6.40 209.40 1075 1855 ---- 215.80B 201.10A 215.80B 212.40 +6.40 206.00 1860 ---- 212.30B 197.80A 212.30B 209.00 +6.30 202.70 75 1865 ---- 208.90B 194.60A 208.90B 205.60 +6.20 199.40 1870 ---- 205.60B 191.40A 205.60B 202.30 +6.20 196.10 100 1875 ---- 202.30B 188.20A 202.30B 199.00 +6.10 192.90 670 1880 ---- 199.00B 185.10A 199.00B 195.80 +6.10 189.70 130 1885 ---- 195.80B 182.00A 195.80B 192.60 +6.00 186.60 1890 ---- 192.60B 179.00A 192.60B 189.40 +5.90 183.50 1 1895 ---- 189.40B 176.00A 189.40B 186.30 +5.90 180.40 1900 ---- 186.30B 173.00A 186.30B 183.20 +5.80 177.40 1312 1905 ---- 183.20B 170.10A 183.20B 180.20 +5.80 174.40 10 1910 ---- 180.20B 167.20A 180.20B 177.20 +5.70 171.50 1915 ---- 177.20B 164.40A 177.20B 174.20 +5.60 168.60 1920 ---- 174.20B 161.60A 174.20B 171.30 +5.60 165.70 1925 ---- 171.30B 158.80A 171.30B 168.40 +5.50 162.90 101 1930 ---- 168.50B 156.10A 168.50B 165.50 +5.40 160.10 1935 ---- 165.60B 153.50A 165.60B 162.70 +5.30 157.40 1940 ---- 162.80B 150.80A 162.80B 160.00 +5.30 154.70 1 1945 ---- 160.10B 148.20A 160.10B 157.30 +5.30 152.00 1950 ---- 157.40B 145.70A 157.40B 154.60 +5.20 149.40 10042 1955 ---- 154.70B 143.20A 154.70B 152.00 +5.10 146.90 1960 ---- 152.10B 140.70A 152.10B 149.40 +5.10 144.30 1965 ---- 149.50B 138.30A 149.50B 146.80 +4.90 141.90 1970 ---- 147.00B 135.90A 147.00B 144.30 +4.90 139.40 1975 ---- 144.50B 133.60A 144.50B 141.80 +4.80 137.00 150 35 1980 ---- 142.00B 131.30A 142.00B 139.40 +4.70 134.70 1985 ---- 139.60B 129.10A 139.60B 137.00 +4.70 132.30 1990 ---- 137.20B 126.80A 137.20B 134.70 +4.60 130.10 1995 ---- 134.90B 124.70A 134.90B 132.40 +4.60 127.80 1 2000 ---- 132.60B 122.50A 132.60B 130.10 +4.50 60 125.60 60 2898 2005 ---- 130.30B 120.40A 130.30B 127.90 +4.40 123.50 1 1 2010 ---- 128.10B 118.40A 128.10B 125.70 +4.30 121.40 2015 ---- 125.90B 116.30A 125.90B 123.50 +4.20 119.30 22 2020 ---- 123.80B 114.30A 123.80B 121.40 +4.10 117.30 2025 ---- 121.70B 112.40A 121.70B 119.30 +4.00 115.30 2030 ---- 119.60B 110.50A 119.60B 117.30 +4.00 113.30 2035 ---- 117.60B 108.60A 117.60B 115.30 +3.90 111.40 2040 ---- 115.60B 106.80A 115.60B 113.30 +3.80 109.50 2045 ---- 113.70B 105.00A 113.70B 111.40 +3.80 107.60 2050 109.80 111.80B 103.20A 111.80B 109.50 +3.70 934 105.80 293 2055 ---- 109.90B 101.50A 109.90B 107.70 +3.70 104.00 2060 ---- 108.00B 99.80A 108.00B 105.80 +3.50 102.30 2065 ---- 106.20B 98.10A 106.20B 104.00 +3.40 100.60 2070 ---- 104.50B 96.50A 104.50B 102.30 +3.40 98.90 2075 ---- 102.70B 94.90A 102.70B 100.60 +3.40 97.20 80 2080 ---- 101.00B 93.30A 101.00B 98.90 +3.30 95.60 2085 ---- 99.40B 91.80A 99.40B 97.30 +3.30 94.00 2090 ---- 97.70B 90.30A 97.70B 95.60 +3.10 92.50 2095 ---- 96.10B 88.80A 96.10B 94.10 +3.20 90.90 2100 92.50 94.50B 87.30A 87.30A 92.50 +3.10 1623 89.40 111 9711 2105 ---- 93.00B 85.90A 93.00B 91.00 +3.00 88.00 2110 ---- 91.50B 84.50A 91.50B 89.50 +3.00 86.50 100 2115 ---- 90.00B 83.20A 90.00B 88.00 +2.90 85.10 2120 ---- 88.50B 81.80A 88.50B 86.60 +2.80 83.80 2125 ---- 87.10B 80.50A 87.10B 85.20 +2.80 82.40 2 2130 ---- 85.70B 79.20A 85.70B 83.80 +2.70 81.10 2135 ---- 84.40B 78.00A 84.40B 82.50 +2.70 79.80 2140 ---- 83.00B 76.70A 83.00B 81.20 +2.70 78.50 2145 ---- 81.70B 75.50A 81.70B 79.90 +2.60 77.30 2150 ---- 80.40B 74.30A 80.40B 78.60 +2.50 631 76.10 90 1686 2155 ---- 79.10B 73.20A 79.10B 77.40 +2.50 74.90 2160 ---- 77.90B 72.00A 77.90B 76.10 +2.40 73.70 2165 ---- 76.70B 70.90A 76.70B 74.90 +2.40 72.50 2170 ---- 75.50B 69.80A 75.50B 73.80 +2.40 71.40 2175 ---- 74.30B 68.80A 74.30B 72.60 +2.30 70.30 2180 ---- 73.20B 67.60A 73.20B 71.50 +2.30 69.20 2185 ---- 72.00B 66.60A 71.90B 70.40 +2.20 68.20 2190 ---- 70.90B 65.60A 70.90B 69.30 +2.20 67.10 2195 ---- 69.80B 64.60A 69.80B 68.20 +2.10 66.10 2200 67.70 68.80B 63.60A 67.10A 67.20 +2.10 284 65.10 120 5322 2205 ---- 67.80B 62.70A 67.80B 66.20 +2.10 64.10 2210 ---- 66.80B 61.70A 66.80B 65.20 +2.00 63.20 2215 ---- 65.80B 60.80A 65.80B 64.20 +2.00 62.20 2220 ---- 64.80B 59.90A 64.80B 63.20 +1.90 61.30 2225 ---- 63.80B 59.00A 63.80B 62.20 +1.80 60.40 2230 ---- 62.90B 58.20A 62.90B 61.30 +1.80 59.50 2235 ---- 62.00B 57.30A 62.00B 60.40 +1.80 58.60 2240 ---- 61.00B 56.50A 61.00B 59.50 +1.80 57.70 2245 ---- 60.20B 55.70A 60.20B 58.60 +1.70 56.90 2250 ---- 59.30B 54.80A 59.30B 57.70 +1.60 700 56.10 40 12143 2255 ---- 58.40B 54.10A 58.40B 56.80 +1.60 55.20 2260 ---- 57.60B 53.30A 57.60B 56.00 +1.60 54.40 2265 ---- 56.70B 52.50A 56.70B 55.20 +1.50 53.70 2270 ---- 55.90B 51.80A 55.90B 54.40 +1.50 52.90 2275 ---- 55.10B 51.10A 55.10B 53.60 +1.50 52.10 2280 ---- 54.30B 50.30A 54.30B 52.80 +1.40 51.40 2285 ---- 53.50B 49.60A 53.50B 52.10 +1.40 50.70 2290 ---- 52.80B 48.90A 52.80B 51.30 +1.40 49.90 2295 ---- 52.00B 48.30A 52.00B 50.60 +1.40 49.20 2300 ---- 51.30B 47.60A 51.30B 49.90 +1.40 105 48.50 205 1058 2305 ---- 50.60B 46.90A 50.60B 49.20 +1.30 47.90 2310 ---- 49.90B 46.30A 49.90B 48.50 +1.30 47.20 2315 ---- 49.20B 45.60A 49.20B 47.80 +1.20 46.60 2320 ---- 48.50B 45.00A 48.50B 47.20 +1.30 45.90 2325 ---- 47.80B 44.40A 47.80B 46.50 +1.20 45.30 2330 ---- 47.20B 43.80A 47.20B 45.90 +1.20 44.70 2335 ---- 46.50B 43.20A 46.50B 45.20 +1.10 44.10 2340 ---- 45.90B 42.60A 45.90B 44.60 +1.10 43.50 2345 ---- 45.30B 42.10A 45.30B 44.00 +1.10 42.90 2350 ---- 44.70B 41.50A 44.70B 43.40 +1.10 42.30 2 2360 ---- 43.50B 40.40A 43.50B 42.20 +1.00 41.20 2370 ---- 42.30B 39.40A 42.30B 41.10 +1.00 40.10 2375 ---- 41.70B 38.90A 41.70B 40.50 +.90 39.60 642 2380 ---- 41.20B 38.40A 41.20B 40.00 +.90 39.10 2390 ---- 40.10B 37.40A 40.10B 38.90 +.80 38.10 2400 ---- 39.10B 35.80A 39.10B 37.90 +.80 37.10 152 1458 2410 ---- 38.10B 35.50A 38.10B 36.90 +.70 36.20 2420 ---- 37.10B 34.60A 37.10B 35.90 +.60 35.30 2425 ---- 36.60B 34.20A 36.60B 35.50 +.70 34.80 2430 ---- 36.20B 33.80A 36.20B 35.00 +.60 34.40 2440 ---- 35.30B 33.00A 35.30B 34.10 +.60 33.50 2450 ---- 34.40B 32.20A 34.40B 33.30 +.60 100 32.70 106 2475 ---- 32.30B 30.30A 32.30B 31.20 +.40 30.80 2490 ---- 31.10B 29.20A 31.10B 30.10 +.40 29.70 2500 ---- 30.40B 28.50A 30.40B 29.40 +.40 15 29.00 6 15753 2525 ---- 28.60B 26.90A 28.60B 27.60 +.20 27.40 2550 ---- 27.00B 25.40A 27.00B 26.00 +.20 25.80 2575 ---- 25.50B 24.10A 25.50B 24.60 +.20 24.40 2600 ---- 24.10B 22.80A 24.10B 23.20 +.10 23.10 1 3 2625 ---- 22.80B 21.60A 22.80B 21.90 UNCH 21.90 2650 ---- 21.60B 20.50A 21.60B 20.80 +.10 20.70 2700 ---- 19.40B 18.50A 19.40B 18.60 -.10 18.70 1601 2750 ---- 17.60B 16.80A 17.60B 16.80 -.10 1776 16.90 2800 ---- 16.00B 15.30A 16.00B 15.20 -.20 30 15.40 682 3000 10.70 11.20B 10.70 10.70 10.70 -.20 1648 10.90 84 8502 3200 ---- ---- 8.10A 8.10A 8.00 -.30 8.30 12 77 900 ---- 1117.00B ---- 1116.60B 1120.30 +8.70 1111.60 925 ---- 1092.00B ---- 1091.40B 1095.30 +8.70 1086.60 950 ---- 1067.20B ---- 1066.80B 1070.30 +8.70 1061.60 975 ---- 1042.20B ---- 1041.60B 1045.30 +8.70 1036.60 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 786.30 +8.70 777.60 1275 ---- ---- ---- ---- 761.30 +8.70 752.60 1300 ---- ---- ---- ---- 736.30 +8.70 727.60 1325 ---- ---- ---- ---- 711.30 +8.70 702.60 1350 ---- ---- ---- ---- 686.30 +8.70 677.60 1375 ---- ---- ---- ---- 661.30 +8.70 652.60 1400 ---- ---- ---- ---- 636.30 +8.70 627.60 1425 ---- ---- ---- ---- 611.30 +8.70 602.60 1430 ---- ---- ---- ---- 606.30 +8.70 597.60 1440 ---- ---- ---- ---- 596.30 +8.70 587.60 1450 ---- ---- ---- ---- 586.30 +8.70 577.60 1460 ---- ---- ---- ---- 576.30 +8.70 567.60 1470 ---- ---- ---- ---- 566.30 +8.60 557.70 1475 ---- ---- ---- ---- 561.40 +8.60 552.80 1480 ---- ---- ---- ---- 556.40 +8.50 547.90 1490 ---- ---- ---- ---- 546.50 +8.50 538.00 1500 ---- ---- ---- ---- 536.70 +8.50 528.20 1510 ---- ---- ---- ---- 526.90 +8.40 518.50 1520 ---- ---- ---- ---- 517.20 +8.40 508.80 1525 ---- ---- ---- ---- 512.30 +8.40 503.90 1530 ---- ---- ---- ---- 507.50 +8.40 499.10 1535 ---- ---- ---- ---- 502.60 +8.30 494.30 1540 ---- ---- ---- ---- 497.80 +8.30 489.50 1545 ---- ---- ---- ---- 493.00 +8.30 484.70 1550 ---- ---- ---- ---- 488.20 +8.30 479.90 1555 ---- ---- ---- ---- 483.40 +8.30 475.10 1560 ---- ---- ---- ---- 478.60 +8.20 470.40 1565 ---- ---- ---- ---- 473.80 +8.20 465.60 1570 ---- ---- ---- ---- 469.10 +8.20 460.90 1575 ---- ---- ---- ---- 464.30 +8.10 456.20 1580 ---- ---- ---- ---- 459.60 +8.10 451.50 1585 ---- ---- ---- ---- 454.90 +8.10 446.80 1590 ---- ---- ---- ---- 450.20 +8.10 442.10 1595 ---- ---- ---- ---- 445.50 +8.10 437.40 1600 ---- ---- ---- ---- 440.80 +8.00 432.80 1605 ---- ---- ---- ---- 436.10 +8.00 428.10 1610 ---- ---- ---- ---- 431.50 +8.00 423.50 1615 ---- ---- ---- ---- 426.80 +7.90 418.90 1620 ---- ---- ---- ---- 422.20 +7.90 414.30 1625 ---- ---- ---- ---- 417.60 +7.90 409.70 1630 ---- ---- ---- ---- 413.00 +7.90 405.10 1635 ---- ---- ---- ---- 408.40 +7.80 400.60 1640 ---- ---- ---- ---- 403.80 +7.80 396.00 1645 ---- ---- ---- ---- 399.30 +7.80 391.50 1650 ---- ---- ---- ---- 394.70 +7.70 387.00 1655 ---- ---- ---- ---- 390.20 +7.70 382.50 1660 ---- ---- ---- ---- 385.70 +7.70 378.00 1665 ---- ---- ---- ---- 381.20 +7.60 373.60 1670 ---- ---- ---- ---- 376.80 +7.70 369.10 1675 ---- ---- ---- ---- 372.30 +7.60 364.70 1680 ---- ---- ---- ---- 367.90 +7.60 360.30 1685 ---- ---- ---- ---- 363.50 +7.60 355.90 1690 ---- ---- ---- ---- 359.10 +7.50 351.60 1695 ---- ---- ---- ---- 354.70 +7.50 347.20 1700 ---- ---- ---- ---- 350.30 +7.40 342.90 1705 ---- ---- ---- ---- 346.00 +7.40 338.60 1710 ---- ---- ---- ---- 341.70 +7.40 334.30 1715 ---- ---- ---- ---- 337.40 +7.30 330.10 1720 ---- ---- ---- ---- 333.10 +7.30 325.80 1725 ---- ---- ---- ---- 328.90 +7.30 321.60 1730 ---- ---- ---- ---- 324.60 +7.20 317.40 1735 ---- ---- ---- ---- 320.40 +7.10 313.30 1740 ---- ---- ---- ---- 316.30 +7.20 309.10 1745 ---- ---- ---- ---- 312.10 +7.10 305.00 1750 ---- ---- ---- ---- 308.00 +7.10 300.90 1755 ---- ---- ---- ---- 303.90 +7.00 296.90 1760 ---- ---- ---- ---- 299.80 +7.00 292.80 1765 ---- ---- ---- ---- 295.80 +7.00 288.80 1770 ---- ---- ---- ---- 291.80 +7.00 284.80 1775 ---- ---- ---- ---- 287.80 +6.90 280.90 1780 ---- ---- ---- ---- 283.80 +6.80 277.00 1785 ---- ---- ---- ---- 279.90 +6.80 273.10 1790 ---- ---- ---- ---- 276.00 +6.80 269.20 1795 ---- ---- ---- ---- 272.10 +6.70 265.40 1800 ---- ---- ---- ---- 268.30 +6.70 261.60 1805 ---- ---- ---- ---- 264.50 +6.60 257.90 1810 ---- ---- ---- ---- 260.70 +6.50 254.20 1815 ---- ---- ---- ---- 257.00 +6.50 250.50 1820 ---- ---- ---- ---- 253.30 +6.50 246.80 1825 ---- ---- ---- ---- 249.70 +6.50 243.20 1830 ---- ---- ---- ---- 246.00 +6.40 239.60 1835 ---- ---- ---- ---- 242.40 +6.30 236.10 1840 ---- ---- ---- ---- 238.90 +6.30 232.60 1845 ---- ---- ---- ---- 235.40 +6.30 229.10 1850 ---- ---- ---- ---- 231.90 +6.20 225.70 1855 ---- ---- ---- ---- 228.50 +6.20 222.30 1860 ---- ---- ---- ---- 225.10 +6.10 219.00 1865 ---- ---- ---- ---- 221.70 +6.00 215.70 1870 ---- ---- ---- ---- 218.40 +6.00 212.40 1875 ---- ---- ---- ---- 215.10 +5.90 209.20 1880 ---- ---- ---- ---- 211.90 +5.90 206.00 1885 ---- ---- ---- ---- 208.70 +5.80 202.90 1890 ---- ---- ---- ---- 205.50 +5.80 199.70 1895 ---- ---- ---- ---- 202.40 +5.70 196.70 1900 ---- ---- ---- ---- 199.30 +5.70 193.60 1905 ---- ---- ---- ---- 196.30 +5.70 190.60 1910 ---- ---- ---- ---- 193.30 +5.60 187.70 1915 ---- ---- ---- ---- 190.30 +5.50 184.80 1920 ---- ---- ---- ---- 187.40 +5.50 181.90 1925 ---- ---- ---- ---- 184.50 +5.40 179.10 1930 ---- ---- ---- ---- 181.60 +5.30 176.30 1935 ---- ---- ---- ---- 178.80 +5.30 173.50 1940 ---- ---- ---- ---- 176.10 +5.30 170.80 1945 ---- ---- ---- ---- 173.30 +5.20 168.10 1950 ---- ---- ---- ---- 170.60 +5.10 165.50 1955 ---- ---- ---- ---- 168.00 +5.10 162.90 1960 ---- ---- ---- ---- 165.40 +5.10 160.30 1965 ---- ---- ---- ---- 162.80 +5.00 157.80 1970 ---- ---- ---- ---- 160.20 +4.90 155.30 1975 ---- ---- ---- ---- 157.70 +4.90 152.80 1980 ---- ---- ---- ---- 155.20 +4.80 150.40 1985 ---- ---- ---- ---- 152.80 +4.80 148.00 1990 ---- ---- ---- ---- 150.40 +4.70 145.70 1995 ---- ---- ---- ---- 148.10 +4.70 143.40 2000 ---- ---- ---- ---- 145.70 +4.60 141.10 1 2005 ---- ---- ---- ---- 143.40 +4.50 138.90 2010 ---- ---- ---- ---- 141.20 +4.60 136.60 2015 ---- ---- ---- ---- 138.90 +4.40 134.50 2020 ---- ---- ---- ---- 136.80 +4.50 132.30 2025 ---- ---- ---- ---- 134.60 +4.40 130.20 2030 ---- ---- ---- ---- 132.50 +4.40 128.10 2035 ---- ---- ---- ---- 130.40 +4.30 126.10 2040 ---- ---- ---- ---- 128.30 +4.20 124.10 2045 ---- ---- ---- ---- 126.30 +4.20 122.10 2050 ---- ---- ---- ---- 124.30 +4.10 120.20 2349 2055 ---- ---- ---- ---- 122.30 +4.00 118.30 2060 ---- ---- ---- ---- 120.40 +4.00 116.40 2065 ---- ---- ---- ---- 118.50 +4.00 114.50 2070 ---- ---- ---- ---- 116.60 +3.90 112.70 2075 ---- ---- ---- ---- 114.80 +3.90 110.90 2080 ---- ---- ---- ---- 113.00 +3.90 109.10 2085 ---- ---- ---- ---- 111.20 +3.80 107.40 2090 ---- ---- ---- ---- 109.50 +3.80 105.70 2095 ---- ---- ---- ---- 107.70 +3.60 104.10 2100 ---- ---- ---- ---- 106.10 +3.70 102.40 2349 2105 ---- ---- ---- ---- 104.40 +3.60 100.80 2110 ---- ---- ---- ---- 102.80 +3.60 99.20 2115 ---- ---- ---- ---- 101.20 +3.50 97.70 2120 ---- ---- ---- ---- 99.60 +3.40 96.20 2125 ---- ---- ---- ---- 98.10 +3.40 94.70 2130 ---- ---- ---- ---- 96.60 +3.40 93.20 2135 ---- ---- ---- ---- 95.10 +3.30 91.80 2140 ---- ---- ---- ---- 93.70 +3.30 90.40 2145 ---- ---- ---- ---- 92.30 +3.30 89.00 2150 ---- ---- ---- ---- 90.90 +3.20 87.70 2155 ---- ---- ---- ---- 89.50 +3.10 86.40 2160 ---- ---- ---- ---- 88.20 +3.10 85.10 2165 ---- ---- ---- ---- 86.90 +3.10 83.80 2170 ---- ---- ---- ---- 85.60 +3.00 82.60 2175 ---- ---- ---- ---- 84.40 +3.00 81.40 2180 ---- ---- ---- ---- 83.10 +2.90 80.20 2185 ---- ---- ---- ---- 81.90 +2.90 79.00 2190 ---- ---- ---- ---- 80.80 +2.90 77.90 2195 ---- ---- ---- ---- 79.60 +2.80 76.80 2200 ---- ---- ---- ---- 78.50 +2.80 75.70 2205 ---- ---- ---- ---- 77.40 +2.80 74.60 2210 ---- ---- ---- ---- 76.30 +2.80 73.50 2215 ---- ---- ---- ---- 75.20 +2.70 72.50 2220 ---- ---- ---- ---- 74.20 +2.70 71.50 2225 ---- ---- ---- ---- 73.10 +2.60 70.50 2230 ---- ---- ---- ---- 72.10 +2.60 69.50 2240 ---- ---- ---- ---- 70.10 +2.50 67.60 2250 ---- ---- ---- ---- 68.20 +2.50 65.70 2260 ---- ---- ---- ---- 66.30 +2.40 63.90 2270 ---- ---- ---- ---- 64.50 +2.40 62.10 2275 ---- ---- ---- ---- 63.60 +2.30 61.30 2280 ---- ---- ---- ---- 62.80 +2.30 60.50 2290 ---- ---- ---- ---- 61.10 +2.30 58.80 2300 ---- ---- ---- ---- 59.40 +2.20 57.20 13 2310 ---- ---- ---- ---- 57.80 +2.10 55.70 2320 ---- ---- ---- ---- 56.30 +2.10 54.20 2325 ---- ---- ---- ---- 55.60 +2.10 53.50 2330 ---- ---- ---- ---- 54.80 ---- ---- 2350 ---- ---- ---- ---- 52.00 +1.90 50.10 2375 ---- ---- ---- ---- 48.70 +1.80 46.90 2400 ---- 44.60B 43.20A 43.20A 45.70 +1.70 44.00 1 786 2425 ---- ---- ---- ---- 42.90 +1.60 41.30 2450 ---- ---- ---- ---- 40.40 +1.50 38.90 2475 ---- ---- ---- ---- 38.00 +1.40 36.60 2500 ---- 35.00B 34.30A 34.30A 35.80 +1.30 34.50 2525 ---- ---- ---- ---- 33.80 ---- ---- OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 786.30 +8.70 777.60 1275 ---- ---- ---- ---- 761.30 +8.70 752.60 1300 ---- ---- ---- ---- 736.30 +8.70 727.60 1325 ---- ---- ---- ---- 711.30 +8.70 702.60 1350 ---- ---- ---- ---- 686.30 +8.70 677.60 1375 ---- ---- ---- ---- 661.30 +8.70 652.60 1400 ---- ---- ---- ---- 636.30 +8.70 627.60 1425 ---- ---- ---- ---- 611.30 +8.70 602.60 1430 ---- ---- ---- ---- 606.30 +8.70 597.60 1440 ---- ---- ---- ---- 596.30 +8.70 587.60 1450 ---- ---- ---- ---- 586.30 +8.70 577.60 1460 ---- ---- ---- ---- 576.30 +8.70 567.60 1470 ---- ---- ---- ---- 566.30 +8.70 557.60 1475 ---- ---- ---- ---- 561.30 +8.70 552.60 1480 ---- ---- ---- ---- 556.30 +8.60 547.70 1490 ---- ---- ---- ---- 546.30 +8.50 537.80 1500 ---- ---- ---- ---- 536.40 +8.40 528.00 1510 ---- ---- ---- ---- 526.60 +8.40 518.20 1520 ---- ---- ---- ---- 516.80 +8.30 508.50 1525 ---- ---- ---- ---- 511.90 +8.20 503.70 1530 ---- ---- ---- ---- 507.00 +8.10 498.90 1535 ---- ---- ---- ---- 502.20 +8.10 494.10 1540 ---- ---- ---- ---- 497.40 +8.10 489.30 1545 ---- ---- ---- ---- 492.50 +8.00 484.50 1550 ---- ---- ---- ---- 487.70 +8.00 479.70 1555 ---- ---- ---- ---- 483.00 +8.00 475.00 1560 ---- ---- ---- ---- 478.20 +7.90 470.30 1565 ---- ---- ---- ---- 473.40 +7.80 465.60 1570 ---- ---- ---- ---- 468.70 +7.80 460.90 1575 ---- ---- ---- ---- 464.00 +7.80 456.20 1580 ---- ---- ---- ---- 459.30 +7.80 451.50 1585 ---- ---- ---- ---- 454.60 +7.70 446.90 1590 ---- ---- ---- ---- 449.90 +7.70 442.20 1595 ---- ---- ---- ---- 445.20 +7.60 437.60 1600 ---- ---- ---- ---- 440.60 +7.60 433.00 1605 ---- ---- ---- ---- 435.90 +7.50 428.40 1610 ---- ---- ---- ---- 431.30 +7.40 423.90 1615 ---- ---- ---- ---- 426.70 +7.40 419.30 1620 ---- ---- ---- ---- 422.20 +7.40 414.80 1625 ---- ---- ---- ---- 417.60 +7.30 410.30 1630 ---- ---- ---- ---- 413.10 +7.30 405.80 1635 ---- ---- ---- ---- 408.60 +7.30 401.30 1640 ---- ---- ---- ---- 404.10 +7.20 396.90 1645 ---- ---- ---- ---- 399.60 +7.20 392.40 1650 ---- ---- ---- ---- 395.10 +7.10 388.00 1655 ---- ---- ---- ---- 390.70 +7.10 383.60 1660 ---- ---- ---- ---- 386.20 +6.90 379.30 1665 ---- ---- ---- ---- 381.80 +6.90 374.90 1670 ---- ---- ---- ---- 377.50 +6.90 370.60 1675 ---- ---- ---- ---- 373.10 +6.80 366.30 1680 ---- ---- ---- ---- 368.80 +6.80 362.00 1685 ---- ---- ---- ---- 364.40 +6.70 357.70 1690 ---- ---- ---- ---- 360.10 +6.60 353.50 1695 ---- ---- ---- ---- 355.90 +6.70 349.20 1700 ---- ---- ---- ---- 351.60 +6.60 345.00 1705 ---- ---- ---- ---- 347.40 +6.50 340.90 1710 ---- ---- ---- ---- 343.20 +6.50 336.70 1715 ---- ---- ---- ---- 339.00 +6.40 332.60 1720 ---- ---- ---- ---- 334.80 +6.30 328.50 1725 ---- ---- ---- ---- 330.70 +6.30 324.40 1730 ---- ---- ---- ---- 326.60 +6.30 320.30 1735 ---- ---- ---- ---- 322.50 +6.20 316.30 1740 ---- ---- ---- ---- 318.40 +6.10 312.30 1745 ---- ---- ---- ---- 314.40 +6.10 308.30 1750 ---- ---- ---- ---- 310.40 +6.00 304.40 1755 ---- ---- ---- ---- 306.40 +6.00 300.40 1760 ---- ---- ---- ---- 302.40 +5.90 296.50 1765 ---- ---- ---- ---- 298.50 +5.80 292.70 1770 ---- ---- ---- ---- 294.60 +5.80 288.80 1775 ---- ---- ---- ---- 290.70 +5.70 285.00 1780 ---- ---- ---- ---- 286.90 +5.70 281.20 1785 ---- ---- ---- ---- 283.10 +5.60 277.50 1790 ---- ---- ---- ---- 279.30 +5.60 273.70 1795 ---- ---- ---- ---- 275.50 +5.50 270.00 1800 ---- ---- ---- ---- 271.80 +5.40 266.40 1805 ---- ---- ---- ---- 268.10 +5.40 262.70 1810 ---- ---- ---- ---- 264.40 +5.30 259.10 1815 ---- ---- ---- ---- 260.80 +5.20 255.60 1820 ---- ---- ---- ---- 257.20 +5.20 252.00 1825 ---- ---- ---- ---- 253.60 +5.10 248.50 1830 ---- ---- ---- ---- 250.10 +5.10 245.00 1835 ---- ---- ---- ---- 246.60 +5.00 241.60 1840 ---- ---- ---- ---- 243.10 +5.00 238.10 1845 ---- ---- ---- ---- 239.70 +4.90 234.80 1850 ---- ---- ---- ---- 236.20 +4.80 231.40 1855 ---- ---- ---- ---- 232.90 +4.80 228.10 1860 ---- ---- ---- ---- 229.50 +4.70 224.80 1865 ---- ---- ---- ---- 226.20 +4.60 221.60 1870 ---- ---- ---- ---- 222.90 +4.60 218.30 1875 ---- ---- ---- ---- 219.70 +4.50 215.20 1880 ---- ---- ---- ---- 216.50 +4.50 212.00 1885 ---- ---- ---- ---- 213.30 +4.40 208.90 1890 ---- ---- ---- ---- 210.20 +4.40 205.80 1895 ---- ---- ---- ---- 207.10 +4.30 202.80 1900 ---- ---- ---- ---- 204.00 +4.20 199.80 1905 ---- ---- ---- ---- 201.00 +4.20 196.80 1910 ---- ---- ---- ---- 198.00 +4.10 193.90 1915 ---- ---- ---- ---- 195.00 +4.00 191.00 1920 ---- ---- ---- ---- 192.10 +4.00 188.10 1925 ---- ---- ---- ---- 189.20 +3.90 185.30 1930 ---- ---- ---- ---- 186.30 +3.80 182.50 1935 ---- ---- ---- ---- 183.50 +3.80 179.70 1940 ---- ---- ---- ---- 180.70 +3.70 177.00 1945 ---- ---- ---- ---- 178.00 +3.70 174.30 1950 ---- ---- ---- ---- 175.30 +3.60 171.70 1955 ---- ---- ---- ---- 172.60 +3.50 169.10 1960 ---- ---- ---- ---- 170.00 +3.50 166.50 1965 ---- ---- ---- ---- 167.40 +3.50 163.90 1970 ---- ---- ---- ---- 164.80 +3.40 161.40 1975 ---- ---- ---- ---- 162.30 +3.30 159.00 1980 ---- ---- ---- ---- 159.80 +3.30 156.50 1985 ---- ---- ---- ---- 157.40 +3.30 154.10 1990 ---- ---- ---- ---- 155.00 +3.20 151.80 1995 ---- ---- ---- ---- 152.60 +3.10 149.50 2000 ---- ---- ---- ---- 150.30 +3.10 147.20 2005 ---- ---- ---- ---- 148.00 +3.10 144.90 2010 ---- ---- ---- ---- 145.70 +3.00 142.70 2015 ---- ---- ---- ---- 143.50 +3.00 140.50 2020 ---- ---- ---- ---- 141.30 +2.90 138.40 37 2025 ---- ---- ---- ---- 139.10 +2.80 136.30 2030 ---- ---- ---- ---- 137.00 +2.80 134.20 2035 ---- ---- ---- ---- 134.90 +2.70 132.20 2040 ---- ---- ---- ---- 132.80 +2.60 130.20 2045 ---- ---- ---- ---- 130.80 +2.60 128.20 2050 ---- ---- ---- ---- 128.80 +2.50 126.30 2055 ---- ---- ---- ---- 126.90 +2.50 124.40 2060 ---- ---- ---- ---- 125.00 +2.50 122.50 2065 ---- ---- ---- ---- 123.10 +2.40 120.70 2070 ---- ---- ---- ---- 121.20 +2.30 118.90 2075 ---- ---- ---- ---- 119.40 +2.30 117.10 2080 ---- ---- ---- ---- 117.60 +2.30 115.30 2085 ---- ---- ---- ---- 115.90 +2.30 113.60 2090 ---- ---- ---- ---- 114.10 +2.20 111.90 2095 ---- ---- ---- ---- 112.40 +2.10 110.30 2100 ---- ---- ---- ---- 110.80 +2.10 108.70 2105 ---- ---- ---- ---- 109.10 +2.00 107.10 2110 ---- ---- ---- ---- 107.50 +2.00 105.50 2115 ---- ---- ---- ---- 105.90 +1.90 104.00 2120 ---- ---- ---- ---- 104.40 +2.00 102.40 2125 ---- ---- ---- ---- 102.90 +1.90 101.00 2130 ---- ---- ---- ---- 101.40 +1.90 99.50 2135 ---- ---- ---- ---- 99.90 +1.80 98.10 2140 ---- ---- ---- ---- 98.40 +1.80 96.60 2145 ---- ---- ---- ---- 97.00 +1.70 95.30 2150 ---- ---- ---- ---- 95.60 +1.70 93.90 2155 ---- ---- ---- ---- 94.20 +1.70 92.50 2160 ---- ---- ---- ---- 92.90 +1.70 91.20 2165 ---- ---- ---- ---- 91.60 +1.70 89.90 2170 ---- ---- ---- ---- 90.30 +1.60 88.70 2175 ---- ---- ---- ---- 89.00 +1.60 87.40 2180 ---- ---- ---- ---- 87.70 +1.50 86.20 2185 ---- ---- ---- ---- 86.50 +1.50 85.00 2190 ---- ---- ---- ---- 85.20 +1.40 83.80 2195 ---- ---- ---- ---- 84.00 +1.40 82.60 2200 ---- ---- ---- ---- 82.90 +1.40 81.50 11 2205 ---- ---- ---- ---- 81.70 +1.40 80.30 2210 ---- ---- ---- ---- 80.50 +1.30 79.20 2215 ---- ---- ---- ---- 79.40 +1.30 78.10 2220 ---- ---- ---- ---- 78.30 +1.30 77.00 2225 ---- ---- ---- ---- 77.20 +1.20 76.00 2230 ---- ---- ---- ---- 76.20 +1.30 74.90 2240 ---- ---- ---- ---- 74.10 +1.20 72.90 2250 ---- ---- ---- ---- 72.00 +1.10 70.90 1 2260 ---- ---- ---- ---- 70.10 +1.10 69.00 2270 ---- ---- ---- ---- 68.20 +1.10 67.10 2275 ---- ---- ---- ---- 67.20 +1.00 66.20 2280 ---- ---- ---- ---- 66.30 +1.00 65.30 2290 ---- ---- ---- ---- 64.50 +.90 63.60 2300 ---- ---- ---- ---- 62.80 +.90 61.90 10 2310 ---- ---- ---- ---- 61.10 +.80 60.30 2320 ---- ---- ---- ---- 59.50 +.80 58.70 2325 ---- ---- ---- ---- 58.70 +.80 57.90 2330 ---- ---- ---- ---- 58.00 ---- ---- 2350 ---- ---- ---- ---- 55.00 +.80 54.20 2375 ---- ---- ---- ---- 51.50 +.60 50.90 2400 ---- ---- ---- ---- 48.30 +.60 47.70 2425 ---- ---- ---- ---- 45.30 +.50 44.80 2450 ---- ---- ---- ---- 42.60 +.40 42.20 2475 ---- ---- ---- ---- 40.10 +.40 39.70 2500 ---- ---- ---- ---- 37.80 +.40 37.40 2525 ---- ---- ---- ---- 35.60 ---- ---- 2800 ---- ---- ---- ---- 20.10 +.10 20.00 5 3000 ---- ---- ---- ---- 14.40 UNCH 14.40 5 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 800.80 +8.70 792.10 1275 ---- ---- ---- ---- 775.80 +8.70 767.10 1300 ---- ---- ---- ---- 750.80 +8.70 742.10 1325 ---- ---- ---- ---- 725.80 +8.70 717.10 1350 ---- ---- ---- ---- 700.80 +8.70 692.10 1375 ---- ---- ---- ---- 675.80 +8.70 667.10 1400 ---- ---- ---- ---- 650.80 +8.70 642.10 1425 ---- ---- ---- ---- 625.80 +8.70 617.10 1440 ---- ---- ---- ---- 610.80 +8.70 602.10 1450 ---- ---- ---- ---- 600.80 +8.60 592.20 1460 ---- ---- ---- ---- 590.90 +8.50 582.40 1470 ---- ---- ---- ---- 581.10 +8.50 572.60 1475 ---- ---- ---- ---- 576.20 +8.50 567.70 1480 ---- ---- ---- ---- 571.30 +8.50 562.80 1490 ---- ---- ---- ---- 561.50 +8.40 553.10 1500 ---- ---- ---- ---- 551.80 +8.30 543.50 1510 ---- ---- ---- ---- 542.20 +8.30 533.90 1520 ---- ---- ---- ---- 532.60 +8.30 524.30 1525 ---- ---- ---- ---- 527.80 +8.20 519.60 1530 ---- ---- ---- ---- 523.00 +8.20 514.80 1540 ---- ---- ---- ---- 513.50 +8.10 505.40 1545 ---- ---- ---- ---- 508.80 +8.10 500.70 1550 ---- ---- ---- ---- 504.10 +8.10 496.00 1555 ---- ---- ---- ---- 499.40 +8.10 491.30 1560 ---- ---- ---- ---- 494.70 +8.10 486.60 1565 ---- ---- ---- ---- 490.00 +8.00 482.00 1570 ---- ---- ---- ---- 485.40 +8.10 477.30 1575 ---- ---- ---- ---- 480.70 +8.00 472.70 1580 ---- ---- ---- ---- 476.10 +8.00 468.10 1585 ---- ---- ---- ---- 471.50 +8.00 463.50 1590 ---- ---- ---- ---- 466.90 +8.00 458.90 1595 ---- ---- ---- ---- 462.30 +7.90 454.40 1600 ---- ---- ---- ---- 457.70 +7.90 449.80 1605 ---- ---- ---- ---- 453.10 +7.80 445.30 1610 ---- ---- ---- ---- 448.60 +7.90 440.70 1615 ---- ---- ---- ---- 444.00 +7.80 436.20 1620 ---- ---- ---- ---- 439.50 +7.80 431.70 1625 ---- ---- ---- ---- 435.00 +7.70 427.30 1630 ---- ---- ---- ---- 430.50 +7.70 422.80 1635 ---- ---- ---- ---- 426.00 +7.70 418.30 1640 ---- ---- ---- ---- 421.50 +7.60 413.90 1645 ---- ---- ---- ---- 417.10 +7.60 409.50 1650 ---- ---- ---- ---- 412.60 +7.50 405.10 1655 ---- ---- ---- ---- 408.20 +7.50 400.70 1660 ---- ---- ---- ---- 403.80 +7.50 396.30 1665 ---- ---- ---- ---- 399.40 +7.50 391.90 1670 ---- ---- ---- ---- 395.10 +7.50 387.60 1675 ---- ---- ---- ---- 390.70 +7.40 383.30 1680 ---- ---- ---- ---- 386.40 +7.40 379.00 1685 ---- ---- ---- ---- 382.10 +7.40 374.70 1690 ---- ---- ---- ---- 377.80 +7.40 370.40 1695 ---- ---- ---- ---- 373.50 +7.30 366.20 1700 ---- ---- ---- ---- 369.20 +7.30 361.90 1705 ---- ---- ---- ---- 365.00 +7.30 357.70 1710 ---- ---- ---- ---- 360.80 +7.30 353.50 1715 ---- ---- ---- ---- 356.60 +7.20 349.40 1720 ---- ---- ---- ---- 352.40 +7.20 345.20 1725 ---- ---- ---- ---- 348.20 +7.10 341.10 1730 ---- ---- ---- ---- 344.10 +7.10 337.00 1735 ---- ---- ---- ---- 340.00 +7.10 332.90 1740 ---- ---- ---- ---- 335.90 +7.00 328.90 1745 ---- ---- ---- ---- 331.80 +7.00 324.80 1750 ---- ---- ---- ---- 327.80 +7.00 320.80 1755 ---- ---- ---- ---- 323.80 +7.00 316.80 1760 ---- ---- ---- ---- 319.80 +6.90 312.90 1765 ---- ---- ---- ---- 315.80 +6.80 309.00 1770 ---- ---- ---- ---- 311.90 +6.80 305.10 1775 ---- ---- ---- ---- 307.90 +6.70 301.20 1780 ---- ---- ---- ---- 304.10 +6.80 297.30 1785 ---- ---- ---- ---- 300.20 +6.70 293.50 1790 ---- ---- ---- ---- 296.40 +6.70 289.70 1795 ---- ---- ---- ---- 292.60 +6.60 286.00 1800 ---- ---- ---- ---- 288.80 +6.60 282.20 1805 ---- ---- ---- ---- 285.10 +6.50 278.60 1810 ---- ---- ---- ---- 281.40 +6.50 274.90 1815 ---- ---- ---- ---- 277.70 +6.40 271.30 1820 ---- ---- ---- ---- 274.10 +6.40 267.70 1825 ---- ---- ---- ---- 270.50 +6.40 264.10 1830 ---- ---- ---- ---- 266.90 +6.30 260.60 1835 ---- ---- ---- ---- 263.30 +6.20 257.10 1840 ---- ---- ---- ---- 259.80 +6.20 253.60 1845 ---- ---- ---- ---- 256.40 +6.20 250.20 1850 ---- ---- ---- ---- 252.90 +6.10 246.80 1855 ---- ---- ---- ---- 249.50 +6.10 243.40 1860 ---- ---- ---- ---- 246.20 +6.10 240.10 1865 ---- ---- ---- ---- 242.80 +6.00 236.80 1870 ---- ---- ---- ---- 239.50 +5.90 233.60 1875 ---- ---- ---- ---- 236.30 +5.90 230.40 1880 ---- ---- ---- ---- 233.10 +5.90 227.20 1885 ---- ---- ---- ---- 229.90 +5.90 224.00 1890 ---- ---- ---- ---- 226.70 +5.80 220.90 1895 ---- ---- ---- ---- 223.60 +5.70 217.90 1900 ---- ---- ---- ---- 220.50 +5.70 214.80 1905 ---- ---- ---- ---- 217.40 +5.60 211.80 1910 ---- ---- ---- ---- 214.40 +5.60 208.80 1915 ---- ---- ---- ---- 211.40 +5.50 205.90 1920 ---- ---- ---- ---- 208.50 +5.50 203.00 1925 ---- ---- ---- ---- 205.60 +5.50 200.10 1930 ---- ---- ---- ---- 202.70 +5.40 197.30 1935 ---- ---- ---- ---- 199.90 +5.40 194.50 1940 ---- ---- ---- ---- 197.00 +5.30 191.70 1945 ---- ---- ---- ---- 194.30 +5.30 189.00 1950 ---- ---- ---- ---- 191.50 +5.20 186.30 1955 ---- ---- ---- ---- 188.80 +5.10 183.70 1960 ---- ---- ---- ---- 186.10 +5.10 181.00 1965 ---- ---- ---- ---- 183.50 +5.10 178.40 1970 ---- ---- ---- ---- 180.90 +5.00 175.90 1975 ---- ---- ---- ---- 178.30 +4.90 173.40 1980 ---- ---- ---- ---- 175.80 +4.90 170.90 1985 ---- ---- ---- ---- 173.30 +4.90 168.40 1990 ---- ---- ---- ---- 170.90 +4.90 166.00 1995 ---- ---- ---- ---- 168.50 +4.80 163.70 2000 ---- ---- ---- ---- 166.10 +4.80 161.30 2005 ---- ---- ---- ---- 163.70 +4.70 159.00 2010 ---- ---- ---- ---- 161.40 +4.60 156.80 2015 ---- ---- ---- ---- 159.10 +4.60 154.50 2020 ---- ---- ---- ---- 156.90 +4.60 152.30 2025 ---- ---- ---- ---- 154.70 +4.50 150.20 2030 ---- ---- ---- ---- 152.50 +4.40 148.10 2035 ---- ---- ---- ---- 150.40 +4.40 146.00 2040 ---- ---- ---- ---- 148.30 +4.40 143.90 2045 ---- ---- ---- ---- 146.20 +4.30 141.90 2050 ---- ---- ---- ---- 144.20 +4.30 139.90 2055 ---- ---- ---- ---- 142.20 +4.20 138.00 2060 ---- ---- ---- ---- 140.30 +4.20 136.10 2065 ---- ---- ---- ---- 138.30 +4.10 134.20 2070 ---- ---- ---- ---- 136.50 +4.10 132.40 2075 ---- ---- ---- ---- 134.60 +4.10 130.50 2080 ---- ---- ---- ---- 132.80 +4.00 128.80 2085 ---- ---- ---- ---- 131.00 +4.00 127.00 2090 ---- ---- ---- ---- 129.20 +3.90 125.30 2095 ---- ---- ---- ---- 127.50 +3.90 123.60 2100 ---- ---- ---- ---- 125.80 +3.90 121.90 2105 ---- ---- ---- ---- 124.10 +3.80 120.30 2110 ---- ---- ---- ---- 122.50 +3.80 118.70 2115 ---- ---- ---- ---- 120.90 +3.80 117.10 2120 ---- ---- ---- ---- 119.30 +3.70 115.60 2125 ---- ---- ---- ---- 117.70 +3.60 114.10 2130 ---- ---- ---- ---- 116.20 +3.60 112.60 2135 ---- ---- ---- ---- 114.70 +3.60 111.10 2140 ---- ---- ---- ---- 113.20 +3.50 109.70 2145 ---- ---- ---- ---- 111.70 +3.50 108.20 2150 ---- ---- ---- ---- 110.30 +3.50 106.80 2155 ---- ---- ---- ---- 108.90 +3.40 105.50 2160 ---- ---- ---- ---- 107.50 +3.40 104.10 2165 ---- ---- ---- ---- 106.10 +3.30 102.80 2170 ---- ---- ---- ---- 104.80 +3.30 101.50 2175 ---- ---- ---- ---- 103.50 +3.30 100.20 2180 ---- ---- ---- ---- 102.20 +3.20 99.00 2185 ---- ---- ---- ---- 100.90 +3.20 97.70 2190 ---- ---- ---- ---- 99.70 +3.20 96.50 2195 ---- ---- ---- ---- 98.40 +3.10 95.30 2200 ---- ---- ---- ---- 97.20 +3.10 94.10 2205 ---- ---- ---- ---- 96.00 +3.00 93.00 2210 ---- ---- ---- ---- 94.80 +3.00 91.80 2215 ---- ---- ---- ---- 93.70 +3.00 90.70 2220 ---- ---- ---- ---- 92.50 +2.90 89.60 2225 ---- ---- ---- ---- 91.40 +2.90 88.50 2230 ---- ---- ---- ---- 90.30 +2.90 87.40 2235 ---- ---- ---- ---- 89.20 +2.80 86.40 2240 ---- ---- ---- ---- 88.10 +2.80 85.30 2250 ---- ---- ---- ---- 86.00 +2.70 83.30 2260 ---- ---- ---- ---- 84.00 +2.70 81.30 2270 ---- ---- ---- ---- 82.00 +2.60 79.40 2275 ---- ---- ---- ---- 81.10 +2.70 78.40 2280 ---- ---- ---- ---- 80.10 +2.60 77.50 2290 ---- ---- ---- ---- 78.30 +2.60 75.70 2300 ---- ---- ---- ---- 76.40 +2.40 74.00 2310 ---- ---- ---- ---- 74.70 +2.40 72.30 2320 ---- ---- ---- ---- 73.00 +2.40 70.60 2325 ---- ---- ---- ---- 72.20 +2.40 69.80 2330 ---- ---- ---- ---- 71.30 +2.30 69.00 2340 ---- ---- ---- ---- 69.70 +2.20 67.50 2350 ---- ---- ---- ---- 68.20 +2.20 66.00 2375 ---- ---- ---- ---- 64.50 +2.10 62.40 2400 ---- ---- ---- ---- 61.10 +2.00 59.10 2425 ---- ---- ---- ---- 57.90 +1.90 56.00 2450 ---- ---- ---- ---- 55.00 +1.80 53.20 2475 ---- ---- ---- ---- 52.20 +1.70 50.50 2500 ---- ---- ---- ---- 49.70 +1.60 48.10 2525 ---- ---- ---- ---- 47.30 +1.50 45.80 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 800.80 +8.70 792.10 1275 ---- ---- ---- ---- 775.80 +8.70 767.10 1300 ---- ---- ---- ---- 750.80 +8.70 742.10 1325 ---- ---- ---- ---- 725.80 +8.70 717.10 1350 ---- ---- ---- ---- 700.80 +8.70 692.10 1375 ---- ---- ---- ---- 675.80 +8.70 667.10 1400 ---- ---- ---- ---- 650.80 +8.70 642.10 1425 ---- ---- ---- ---- 625.80 +8.70 617.10 1440 ---- ---- ---- ---- 610.90 +8.60 602.30 1450 ---- ---- ---- ---- 601.00 +8.50 592.50 1460 ---- ---- ---- ---- 591.20 +8.50 582.70 1470 ---- ---- ---- ---- 581.40 +8.40 573.00 1475 ---- ---- ---- ---- 576.50 +8.40 568.10 1480 ---- ---- ---- ---- 571.70 +8.40 563.30 1490 ---- ---- ---- ---- 562.00 +8.30 553.70 1500 ---- ---- ---- ---- 552.40 +8.30 544.10 1510 ---- ---- ---- ---- 542.80 +8.20 534.60 1520 ---- ---- ---- ---- 533.30 +8.20 525.10 1525 ---- ---- ---- ---- 528.60 +8.20 520.40 1530 ---- ---- ---- ---- 523.80 +8.10 515.70 1540 ---- ---- ---- ---- 514.40 +8.10 506.30 1545 ---- ---- ---- ---- 509.70 +8.00 501.70 1550 ---- ---- ---- ---- 505.00 +8.00 497.00 1555 ---- ---- ---- ---- 500.40 +8.00 492.40 1560 ---- ---- ---- ---- 495.70 +8.00 487.70 1565 ---- ---- ---- ---- 491.10 +8.00 483.10 1570 ---- ---- ---- ---- 486.50 +8.00 478.50 1575 ---- ---- ---- ---- 481.90 +7.90 474.00 1580 ---- ---- ---- ---- 477.30 +7.90 469.40 1585 ---- ---- ---- ---- 472.70 +7.90 464.80 1590 ---- ---- ---- ---- 468.10 +7.80 460.30 1595 ---- ---- ---- ---- 463.60 +7.80 455.80 1600 ---- ---- ---- ---- 459.00 +7.70 451.30 1605 ---- ---- ---- ---- 454.50 +7.70 446.80 1610 ---- ---- ---- ---- 450.00 +7.70 442.30 1615 ---- ---- ---- ---- 445.50 +7.70 437.80 1620 ---- ---- ---- ---- 441.00 +7.70 433.30 1625 ---- ---- ---- ---- 436.50 +7.60 428.90 1630 ---- ---- ---- ---- 432.10 +7.60 424.50 1635 ---- ---- ---- ---- 427.60 +7.50 420.10 1640 ---- ---- ---- ---- 423.20 +7.50 415.70 1645 ---- ---- ---- ---- 418.80 +7.50 411.30 1650 ---- ---- ---- ---- 414.40 +7.50 406.90 1655 ---- ---- ---- ---- 410.00 +7.40 402.60 1660 ---- ---- ---- ---- 405.70 +7.50 398.20 1665 ---- ---- ---- ---- 401.30 +7.40 393.90 1670 ---- ---- ---- ---- 397.00 +7.40 389.60 1675 ---- ---- ---- ---- 392.70 +7.40 385.30 1680 ---- ---- ---- ---- 388.40 +7.30 381.10 1685 ---- ---- ---- ---- 384.10 +7.30 376.80 1690 ---- ---- ---- ---- 379.90 +7.30 372.60 1695 ---- ---- ---- ---- 375.60 +7.20 368.40 1700 ---- ---- ---- ---- 371.40 +7.20 364.20 1705 ---- ---- ---- ---- 367.20 +7.20 360.00 1710 ---- ---- ---- ---- 363.00 +7.10 355.90 1715 ---- ---- ---- ---- 358.90 +7.10 351.80 1720 ---- ---- ---- ---- 354.70 +7.10 347.60 1725 ---- ---- ---- ---- 350.60 +7.00 343.60 1730 ---- ---- ---- ---- 346.50 +7.00 339.50 1735 ---- ---- ---- ---- 342.40 +6.90 335.50 1740 ---- ---- ---- ---- 338.40 +6.90 331.50 1745 ---- ---- ---- ---- 334.40 +6.90 327.50 1750 ---- ---- ---- ---- 330.40 +6.90 323.50 1755 ---- ---- ---- ---- 326.40 +6.80 319.60 1760 ---- ---- ---- ---- 322.40 +6.80 315.60 1765 ---- ---- ---- ---- 318.50 +6.70 311.80 1770 ---- ---- ---- ---- 314.60 +6.70 307.90 1775 ---- ---- ---- ---- 310.80 +6.70 304.10 1780 ---- ---- ---- ---- 306.90 +6.60 300.30 1785 ---- ---- ---- ---- 303.10 +6.60 296.50 1790 ---- ---- ---- ---- 299.30 +6.60 292.70 1795 ---- ---- ---- ---- 295.60 +6.60 289.00 1800 ---- ---- ---- ---- 291.80 +6.50 285.30 1805 ---- ---- ---- ---- 288.10 +6.40 281.70 1810 ---- ---- ---- ---- 284.50 +6.40 278.10 1815 ---- ---- ---- ---- 280.80 +6.30 274.50 1820 ---- ---- ---- ---- 277.30 +6.40 270.90 1825 ---- ---- ---- ---- 273.70 +6.30 267.40 1830 ---- ---- ---- ---- 270.20 +6.30 263.90 1835 ---- ---- ---- ---- 266.70 +6.20 260.50 1840 ---- ---- ---- ---- 263.20 +6.20 257.00 1845 ---- ---- ---- ---- 259.80 +6.10 253.70 1850 ---- ---- ---- ---- 256.40 +6.10 250.30 1855 ---- ---- ---- ---- 253.00 +6.00 247.00 1860 ---- ---- ---- ---- 249.70 +6.00 243.70 1865 ---- ---- ---- ---- 246.40 +5.90 240.50 1870 ---- ---- ---- ---- 243.20 +5.90 237.30 1875 ---- ---- ---- ---- 239.90 +5.80 234.10 1880 ---- ---- ---- ---- 236.70 +5.80 230.90 1885 ---- ---- ---- ---- 233.60 +5.80 227.80 1890 ---- ---- ---- ---- 230.50 +5.80 224.70 1895 ---- ---- ---- ---- 227.40 +5.70 221.70 1900 ---- ---- ---- ---- 224.30 +5.60 218.70 1905 ---- ---- ---- ---- 221.30 +5.60 215.70 1910 ---- ---- ---- ---- 218.30 +5.50 212.80 1915 ---- ---- ---- ---- 215.40 +5.50 209.90 1920 ---- ---- ---- ---- 212.50 +5.50 207.00 1925 ---- ---- ---- ---- 209.60 +5.40 204.20 1930 ---- ---- ---- ---- 206.80 +5.40 201.40 1935 ---- ---- ---- ---- 203.90 +5.30 198.60 1940 ---- ---- ---- ---- 201.20 +5.30 195.90 1945 ---- ---- ---- ---- 198.40 +5.20 193.20 1950 ---- ---- ---- ---- 195.70 +5.20 190.50 1955 ---- ---- ---- ---- 193.00 +5.10 187.90 1960 ---- ---- ---- ---- 190.40 +5.10 185.30 1965 ---- ---- ---- ---- 187.80 +5.10 182.70 1970 ---- ---- ---- ---- 185.20 +5.00 180.20 1975 ---- ---- ---- ---- 182.70 +5.00 177.70 1980 ---- ---- ---- ---- 180.20 +4.90 175.30 1985 ---- ---- ---- ---- 177.70 +4.90 172.80 1990 ---- ---- ---- ---- 175.30 +4.80 170.50 1995 ---- ---- ---- ---- 172.90 +4.80 168.10 2000 ---- ---- ---- ---- 170.50 +4.70 165.80 2005 ---- ---- ---- ---- 168.20 +4.70 163.50 2010 ---- ---- ---- ---- 165.90 +4.60 161.30 2015 ---- ---- ---- ---- 163.70 +4.60 159.10 2020 ---- ---- ---- ---- 161.40 +4.50 156.90 2025 ---- ---- ---- ---- 159.30 +4.50 154.80 2030 ---- ---- ---- ---- 157.10 +4.40 152.70 2035 ---- ---- ---- ---- 155.00 +4.40 150.60 2040 ---- ---- ---- ---- 152.90 +4.30 148.60 2045 ---- ---- ---- ---- 150.90 +4.30 146.60 2050 ---- ---- ---- ---- 148.90 +4.30 144.60 2055 ---- ---- ---- ---- 146.90 +4.20 142.70 2060 ---- ---- ---- ---- 145.00 +4.20 140.80 2065 ---- ---- ---- ---- 143.10 +4.20 138.90 2070 ---- ---- ---- ---- 141.20 +4.10 137.10 2075 ---- ---- ---- ---- 139.30 +4.00 135.30 2080 ---- ---- ---- ---- 137.50 +4.00 133.50 2085 ---- ---- ---- ---- 135.80 +4.00 131.80 2090 ---- ---- ---- ---- 134.00 +3.90 130.10 2095 ---- ---- ---- ---- 132.30 +3.90 128.40 2100 ---- ---- ---- ---- 130.60 +3.90 126.70 2105 ---- ---- ---- ---- 128.90 +3.80 125.10 2110 ---- ---- ---- ---- 127.30 +3.80 123.50 2115 ---- ---- ---- ---- 125.70 +3.70 122.00 2120 ---- ---- ---- ---- 124.10 +3.70 120.40 2125 ---- ---- ---- ---- 122.60 +3.70 118.90 2130 ---- ---- ---- ---- 121.00 +3.60 117.40 2135 ---- ---- ---- ---- 119.50 +3.50 116.00 2140 ---- ---- ---- ---- 118.10 +3.60 114.50 2145 ---- ---- ---- ---- 116.60 +3.50 113.10 2150 ---- ---- ---- ---- 115.20 +3.50 111.70 2155 ---- ---- ---- ---- 113.80 +3.50 110.30 2160 ---- ---- ---- ---- 112.40 +3.40 109.00 2165 ---- ---- ---- ---- 111.10 +3.40 107.70 2170 ---- ---- ---- ---- 109.70 +3.30 106.40 2175 ---- ---- ---- ---- 108.40 +3.30 105.10 2180 ---- ---- ---- ---- 107.10 +3.20 103.90 2185 ---- ---- ---- ---- 105.80 +3.20 102.60 2190 ---- ---- ---- ---- 104.60 +3.20 101.40 2195 ---- ---- ---- ---- 103.40 +3.20 100.20 2200 ---- ---- ---- ---- 102.10 +3.10 99.00 2205 ---- ---- ---- ---- 101.00 +3.10 97.90 2210 ---- ---- ---- ---- 99.80 +3.10 96.70 2215 ---- ---- ---- ---- 98.60 +3.00 95.60 2220 ---- ---- ---- ---- 97.50 +3.00 94.50 2225 ---- ---- ---- ---- 96.40 +3.00 93.40 2230 ---- ---- ---- ---- 95.20 +2.90 92.30 2235 ---- ---- ---- ---- 94.10 +2.90 91.20 2240 ---- ---- ---- ---- 93.10 +2.90 90.20 2250 ---- ---- ---- ---- 91.00 +2.90 88.10 2260 ---- ---- ---- ---- 88.90 +2.70 86.20 2270 ---- ---- ---- ---- 86.90 +2.70 84.20 2275 ---- ---- ---- ---- 86.00 +2.70 83.30 2280 ---- ---- ---- ---- 85.00 +2.60 82.40 2290 ---- ---- ---- ---- 83.10 +2.60 80.50 2300 ---- ---- ---- ---- 81.30 +2.50 78.80 2310 ---- ---- ---- ---- 79.50 +2.40 77.10 2320 ---- ---- ---- ---- 77.80 +2.40 75.40 2325 ---- ---- ---- ---- 77.00 +2.40 74.60 2330 ---- ---- ---- ---- 76.20 +2.40 73.80 2340 ---- ---- ---- ---- 74.60 +2.40 72.20 2350 ---- ---- ---- ---- 73.00 +2.30 70.70 2375 ---- ---- ---- ---- 69.30 +2.20 67.10 2400 ---- ---- ---- ---- 65.80 +2.10 63.70 2425 ---- ---- ---- ---- 62.60 +2.00 60.60 2450 ---- ---- ---- ---- 59.50 +1.80 57.70 2475 ---- ---- ---- ---- 56.70 +1.80 54.90 2500 ---- ---- ---- ---- 54.10 +1.70 52.40 2525 ---- ---- ---- ---- 51.70 +1.60 50.10 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 815.00 +8.70 806.30 1275 ---- ---- ---- ---- 790.00 +8.70 781.30 1300 ---- ---- ---- ---- 765.00 +8.70 756.30 1325 ---- ---- ---- ---- 740.00 +8.70 731.30 1350 ---- ---- ---- ---- 715.00 +8.70 706.30 1375 ---- ---- ---- ---- 690.00 +8.70 681.30 1400 ---- ---- ---- ---- 665.00 +8.70 656.30 1425 ---- ---- ---- ---- 640.00 +8.60 631.40 1450 ---- ---- ---- ---- 615.30 +8.50 606.80 1460 ---- ---- ---- ---- 605.50 +8.40 597.10 1470 ---- ---- ---- ---- 595.80 +8.40 587.40 1475 ---- ---- ---- ---- 591.00 +8.40 582.60 1480 ---- ---- ---- ---- 586.10 +8.30 577.80 1490 ---- ---- ---- ---- 576.50 +8.30 568.20 1500 ---- ---- ---- ---- 566.90 +8.20 558.70 1510 ---- ---- ---- ---- 557.40 +8.20 549.20 1520 ---- ---- ---- ---- 547.90 +8.20 539.70 1525 ---- ---- ---- ---- 543.20 +8.20 535.00 1530 ---- ---- ---- ---- 538.50 +8.10 530.40 1540 ---- ---- ---- ---- 529.10 +8.10 521.00 1545 ---- ---- ---- ---- 524.40 +8.00 516.40 1550 ---- ---- ---- ---- 519.80 +8.10 511.70 1555 ---- ---- ---- ---- 515.10 +8.00 507.10 1560 ---- ---- ---- ---- 510.50 +8.00 502.50 1565 ---- ---- ---- ---- 505.90 +8.00 497.90 1570 ---- ---- ---- ---- 501.30 +8.00 493.30 1575 ---- ---- ---- ---- 496.70 +7.90 488.80 1580 ---- ---- ---- ---- 492.10 +7.90 484.20 1585 ---- ---- ---- ---- 487.50 +7.80 479.70 1590 ---- ---- ---- ---- 483.00 +7.80 475.20 1595 ---- ---- ---- ---- 478.40 +7.80 470.60 1600 ---- ---- ---- ---- 473.90 +7.80 466.10 1605 ---- ---- ---- ---- 469.40 +7.70 461.70 1610 ---- ---- ---- ---- 464.90 +7.70 457.20 1615 ---- ---- ---- ---- 460.40 +7.70 452.70 1620 ---- ---- ---- ---- 455.90 +7.60 448.30 1625 ---- ---- ---- ---- 451.50 +7.60 443.90 1630 ---- ---- ---- ---- 447.00 +7.60 439.40 1635 ---- ---- ---- ---- 442.60 +7.60 435.00 1640 ---- ---- ---- ---- 438.20 +7.50 430.70 1645 ---- ---- ---- ---- 433.80 +7.50 426.30 1650 ---- ---- ---- ---- 429.40 +7.50 421.90 1655 ---- ---- ---- ---- 425.00 +7.40 417.60 1660 ---- ---- ---- ---- 420.70 +7.50 413.20 1665 ---- ---- ---- ---- 416.30 +7.40 408.90 1670 ---- ---- ---- ---- 412.00 +7.40 404.60 1675 ---- ---- ---- ---- 407.70 +7.30 400.40 1680 ---- ---- ---- ---- 403.40 +7.30 396.10 1685 ---- ---- ---- ---- 399.10 +7.20 391.90 1690 ---- ---- ---- ---- 394.90 +7.30 387.60 1695 ---- ---- ---- ---- 390.60 +7.20 383.40 1700 ---- ---- ---- ---- 386.40 +7.20 379.20 1705 ---- ---- ---- ---- 382.20 +7.10 375.10 1710 ---- ---- ---- ---- 378.00 +7.10 370.90 1715 ---- ---- ---- ---- 373.90 +7.10 366.80 1720 ---- ---- ---- ---- 369.70 +7.10 362.60 1725 ---- ---- ---- ---- 365.60 +7.00 358.60 1730 ---- ---- ---- ---- 361.50 +7.00 354.50 1735 ---- ---- ---- ---- 357.40 +7.00 350.40 1740 ---- ---- ---- ---- 353.30 +6.90 346.40 1745 ---- ---- ---- ---- 349.30 +6.90 342.40 1750 ---- ---- ---- ---- 345.30 +6.90 338.40 1755 ---- ---- ---- ---- 341.30 +6.80 334.50 1760 ---- ---- ---- ---- 337.30 +6.80 330.50 1765 ---- ---- ---- ---- 333.40 +6.80 326.60 1770 ---- ---- ---- ---- 329.50 +6.80 322.70 1775 ---- ---- ---- ---- 325.60 +6.70 318.90 1780 ---- ---- ---- ---- 321.70 +6.70 315.00 1785 ---- ---- ---- ---- 317.80 +6.60 311.20 1790 ---- ---- ---- ---- 314.00 +6.60 307.40 1795 ---- ---- ---- ---- 310.20 +6.50 303.70 1800 ---- ---- ---- ---- 306.50 +6.50 300.00 1805 ---- ---- ---- ---- 302.80 +6.50 296.30 1810 ---- ---- ---- ---- 299.10 +6.50 292.60 1815 ---- ---- ---- ---- 295.40 +6.40 289.00 1820 ---- ---- ---- ---- 291.70 +6.30 285.40 1825 ---- ---- ---- ---- 288.10 +6.30 281.80 1830 ---- ---- ---- ---- 284.60 +6.30 278.30 1835 ---- ---- ---- ---- 281.00 +6.20 274.80 1840 ---- ---- ---- ---- 277.50 +6.20 271.30 1845 ---- ---- ---- ---- 274.00 +6.10 267.90 1850 ---- ---- ---- ---- 270.60 +6.10 264.50 1855 ---- ---- ---- ---- 267.20 +6.10 261.10 1860 ---- ---- ---- ---- 263.80 +6.00 257.80 1865 ---- ---- ---- ---- 260.50 +6.00 254.50 1870 ---- ---- ---- ---- 257.20 +6.00 251.20 1875 ---- ---- ---- ---- 253.90 +5.90 248.00 1880 ---- ---- ---- ---- 250.70 +5.90 244.80 1885 ---- ---- ---- ---- 247.50 +5.90 241.60 1890 ---- ---- ---- ---- 244.30 +5.80 238.50 1895 ---- ---- ---- ---- 241.10 +5.70 235.40 1900 ---- ---- ---- ---- 238.00 +5.70 232.30 1905 ---- ---- ---- ---- 235.00 +5.70 229.30 1910 ---- ---- ---- ---- 231.90 +5.60 226.30 1915 ---- ---- ---- ---- 228.90 +5.50 223.40 1920 ---- ---- ---- ---- 226.00 +5.60 220.40 1925 ---- ---- ---- ---- 223.00 +5.50 217.50 1930 ---- ---- ---- ---- 220.10 +5.40 214.70 1935 ---- ---- ---- ---- 217.30 +5.40 211.90 1940 ---- ---- ---- ---- 214.40 +5.30 209.10 1945 ---- ---- ---- ---- 211.60 +5.30 206.30 1950 ---- ---- ---- ---- 208.80 +5.20 203.60 1955 ---- ---- ---- ---- 206.10 +5.20 200.90 1960 ---- ---- ---- ---- 203.40 +5.20 198.20 1965 ---- ---- ---- ---- 200.70 +5.10 195.60 1970 ---- ---- ---- ---- 198.10 +5.10 193.00 1975 ---- ---- ---- ---- 195.50 +5.00 190.50 1980 ---- ---- ---- ---- 192.90 +5.00 187.90 1985 ---- ---- ---- ---- 190.40 +5.00 185.40 1990 ---- ---- ---- ---- 187.90 +4.90 183.00 1995 ---- ---- ---- ---- 185.40 +4.80 180.60 2000 ---- ---- ---- ---- 183.00 +4.80 178.20 2005 ---- ---- ---- ---- 180.60 +4.80 175.80 2010 ---- ---- ---- ---- 178.20 +4.70 173.50 2015 ---- ---- ---- ---- 175.90 +4.70 171.20 2020 ---- ---- ---- ---- 173.60 +4.60 169.00 2025 ---- ---- ---- ---- 171.40 +4.60 166.80 2030 ---- ---- ---- ---- 169.20 +4.60 164.60 2035 ---- ---- ---- ---- 167.00 +4.60 162.40 2040 ---- ---- ---- ---- 164.80 +4.50 160.30 2045 ---- ---- ---- ---- 162.70 +4.40 158.30 2050 ---- ---- ---- ---- 160.60 +4.40 156.20 2055 ---- ---- ---- ---- 158.60 +4.40 154.20 2060 ---- ---- ---- ---- 156.50 +4.30 152.20 2065 ---- ---- ---- ---- 154.60 +4.30 150.30 2070 ---- ---- ---- ---- 152.60 +4.20 148.40 2075 ---- ---- ---- ---- 150.70 +4.20 146.50 2080 ---- ---- ---- ---- 148.80 +4.10 144.70 2085 ---- ---- ---- ---- 147.00 +4.10 142.90 2090 ---- ---- ---- ---- 145.10 +4.00 141.10 2095 ---- ---- ---- ---- 143.40 +4.10 139.30 2100 ---- ---- ---- ---- 141.60 +4.00 137.60 2105 ---- ---- ---- ---- 139.90 +4.00 135.90 2110 ---- ---- ---- ---- 138.20 +4.00 134.20 2115 ---- ---- ---- ---- 136.50 +3.90 132.60 2120 ---- ---- ---- ---- 134.80 +3.80 131.00 2125 ---- ---- ---- ---- 133.20 +3.80 129.40 2130 ---- ---- ---- ---- 131.60 +3.70 127.90 2135 ---- ---- ---- ---- 130.10 +3.80 126.30 2140 ---- ---- ---- ---- 128.50 +3.70 124.80 2145 ---- ---- ---- ---- 127.00 +3.60 123.40 2150 ---- ---- ---- ---- 125.50 +3.60 121.90 2155 ---- ---- ---- ---- 124.10 +3.60 120.50 2160 ---- ---- ---- ---- 122.60 +3.50 119.10 2165 ---- ---- ---- ---- 121.20 +3.50 117.70 2170 ---- ---- ---- ---- 119.80 +3.40 116.40 2175 ---- ---- ---- ---- 118.50 +3.50 115.00 2180 ---- ---- ---- ---- 117.10 +3.40 113.70 2185 ---- ---- ---- ---- 115.80 +3.40 112.40 2190 ---- ---- ---- ---- 114.50 +3.40 111.10 2195 ---- ---- ---- ---- 113.20 +3.30 109.90 2200 ---- ---- ---- ---- 111.90 +3.20 108.70 2205 ---- ---- ---- ---- 110.70 +3.30 107.40 2210 ---- ---- ---- ---- 109.50 +3.30 106.20 2215 ---- ---- ---- ---- 108.20 +3.10 105.10 2220 ---- ---- ---- ---- 107.10 +3.20 103.90 2225 ---- ---- ---- ---- 105.90 +3.10 102.80 2230 ---- ---- ---- ---- 104.70 +3.10 101.60 2235 ---- ---- ---- ---- 103.60 +3.10 100.50 2240 ---- ---- ---- ---- 102.50 +3.10 99.40 2245 ---- ---- ---- ---- 101.40 +3.00 98.40 2250 ---- ---- ---- ---- 100.30 +3.00 97.30 2255 ---- ---- ---- ---- 99.20 +3.00 96.20 2260 ---- ---- ---- ---- 98.10 +2.90 95.20 2270 ---- ---- ---- ---- 96.00 +2.80 93.20 2275 ---- ---- ---- ---- 95.00 +2.80 92.20 2280 ---- ---- ---- ---- 94.00 +2.80 91.20 2290 ---- ---- ---- ---- 92.10 +2.80 89.30 2300 ---- ---- ---- ---- 90.20 +2.70 87.50 2310 ---- ---- ---- ---- 88.30 +2.60 85.70 2320 ---- ---- ---- ---- 86.50 +2.60 83.90 2325 ---- ---- ---- ---- 85.60 +2.60 83.00 2330 ---- ---- ---- ---- 84.70 +2.50 82.20 2340 ---- ---- ---- ---- 83.00 +2.50 80.50 2350 ---- ---- ---- ---- 81.40 +2.50 78.90 2375 ---- ---- ---- ---- 77.40 +2.30 75.10 2400 ---- ---- ---- ---- 73.80 +2.30 71.50 2425 ---- ---- ---- ---- 70.30 +2.10 68.20 2450 ---- ---- ---- ---- 67.10 +2.00 65.10 2475 ---- ---- ---- ---- 64.20 +2.00 62.20 2500 ---- ---- ---- ---- 61.40 +1.90 59.50 2525 ---- ---- ---- ---- 58.80 +1.80 57.00 2550 ---- ---- ---- ---- 56.30 +1.70 54.60 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1065.00 +8.70 1056.30 1025 ---- ---- ---- ---- 1040.00 +8.70 1031.30 1050 ---- ---- ---- ---- 1015.00 +8.70 1006.30 1075 ---- ---- ---- ---- 990.00 +8.70 981.30 1090 ---- ---- ---- ---- 975.00 +8.70 966.30 1100 ---- ---- ---- ---- 965.00 +8.70 956.30 1110 ---- ---- ---- ---- 955.00 +8.70 946.30 1120 ---- ---- ---- ---- 945.00 +8.70 936.30 1125 ---- ---- ---- ---- 940.00 +8.70 931.30 1130 ---- ---- ---- ---- 935.00 +8.70 926.30 1140 ---- ---- ---- ---- 925.00 +8.70 916.30 1150 ---- ---- ---- ---- 915.00 +8.70 906.30 1160 ---- ---- ---- ---- 905.00 +8.70 896.30 1170 ---- ---- ---- ---- 895.00 +8.70 886.30 1175 ---- ---- ---- ---- 890.00 +8.70 881.30 1180 ---- ---- ---- ---- 885.00 +8.70 876.30 1190 ---- ---- ---- ---- 875.00 +8.70 866.30 1195 ---- ---- ---- ---- 870.00 +8.70 861.30 1200 ---- ---- ---- ---- 865.00 +8.70 856.30 1205 ---- ---- ---- ---- 860.00 +8.70 851.30 1210 ---- ---- ---- ---- 855.00 +8.70 846.30 1215 ---- ---- ---- ---- 850.00 +8.70 841.30 1220 ---- ---- ---- ---- 845.00 +8.70 836.30 1225 ---- ---- ---- ---- 840.00 +8.70 831.30 1230 ---- ---- ---- ---- 835.00 +8.70 826.30 1235 ---- ---- ---- ---- 830.00 +8.70 821.30 1240 ---- ---- ---- ---- 825.00 +8.70 816.30 1245 ---- ---- ---- ---- 820.00 +8.70 811.30 1250 ---- ---- ---- ---- 815.00 +8.70 806.30 1255 ---- ---- ---- ---- 810.00 +8.70 801.30 1260 ---- ---- ---- ---- 805.00 +8.70 796.30 1265 ---- ---- ---- ---- 800.00 +8.70 791.30 1270 ---- ---- ---- ---- 795.00 +8.70 786.30 1275 ---- ---- ---- ---- 790.00 +8.70 781.30 1280 ---- ---- ---- ---- 785.00 +8.70 776.30 1285 ---- ---- ---- ---- 780.00 +8.70 771.30 1290 ---- ---- ---- ---- 775.00 +8.70 766.30 1295 ---- ---- ---- ---- 770.00 +8.70 761.30 1300 ---- ---- ---- ---- 765.00 +8.70 756.30 1305 ---- ---- ---- ---- 760.00 +8.70 751.30 1310 ---- ---- ---- ---- 755.00 +8.70 746.30 1315 ---- ---- ---- ---- 750.00 +8.70 741.30 1320 ---- ---- ---- ---- 745.00 +8.70 736.30 1325 ---- ---- ---- ---- 740.00 +8.70 731.30 1330 ---- ---- ---- ---- 735.00 +8.70 726.30 1335 ---- ---- ---- ---- 730.00 +8.70 721.30 1340 ---- ---- ---- ---- 725.00 +8.70 716.30 1345 ---- ---- ---- ---- 720.00 +8.70 711.30 1350 ---- ---- ---- ---- 715.00 +8.70 706.30 1355 ---- ---- ---- ---- 710.00 +8.70 701.30 1360 ---- ---- ---- ---- 705.00 +8.70 696.30 1365 ---- ---- ---- ---- 700.00 +8.70 691.30 1370 ---- ---- ---- ---- 695.00 +8.70 686.30 1375 ---- ---- ---- ---- 690.00 +8.70 681.30 1380 ---- ---- ---- ---- 685.00 +8.70 676.30 1385 ---- ---- ---- ---- 680.00 +8.70 671.30 1390 ---- ---- ---- ---- 675.00 +8.70 666.30 1395 ---- ---- ---- ---- 670.00 +8.70 661.30 1400 ---- ---- ---- ---- 665.00 +8.70 656.30 1405 ---- ---- ---- ---- 660.00 +8.60 651.40 1410 ---- ---- ---- ---- 655.00 +8.60 646.40 1415 ---- ---- ---- ---- 650.10 +8.60 641.50 1420 ---- ---- ---- ---- 645.10 +8.50 636.60 1425 ---- ---- ---- ---- 640.20 +8.50 631.70 1430 ---- ---- ---- ---- 635.30 +8.50 626.80 1435 ---- ---- ---- ---- 630.40 +8.50 621.90 1440 ---- ---- ---- ---- 625.50 +8.50 617.00 1445 ---- ---- ---- ---- 620.60 +8.40 612.20 1450 ---- ---- ---- ---- 615.70 +8.40 607.30 1455 ---- ---- ---- ---- 610.90 +8.40 602.50 1460 ---- ---- ---- ---- 606.00 +8.30 597.70 1465 ---- ---- ---- ---- 601.20 +8.40 592.80 1470 ---- ---- ---- ---- 596.40 +8.30 588.10 1475 ---- ---- ---- ---- 591.60 +8.30 583.30 1480 ---- ---- ---- ---- 586.80 +8.30 578.50 1485 ---- ---- ---- ---- 582.00 +8.30 573.70 1490 ---- ---- ---- ---- 577.20 +8.20 569.00 1495 ---- ---- ---- ---- 572.50 +8.20 564.30 1500 ---- ---- ---- ---- 567.70 +8.10 559.60 1505 ---- ---- ---- ---- 563.00 +8.10 554.90 1510 ---- ---- ---- ---- 558.30 +8.10 550.20 1515 ---- ---- ---- ---- 553.60 +8.10 545.50 1520 ---- ---- ---- ---- 548.90 +8.10 540.80 1525 ---- ---- ---- ---- 544.20 +8.00 536.20 1530 ---- ---- ---- ---- 539.50 +8.00 531.50 1535 ---- ---- ---- ---- 534.90 +8.00 526.90 1540 ---- ---- ---- ---- 530.20 +7.90 522.30 1545 ---- ---- ---- ---- 525.60 +7.90 517.70 1550 ---- ---- ---- ---- 521.00 +7.90 513.10 1555 ---- ---- ---- ---- 516.40 +7.90 508.50 1560 ---- ---- ---- ---- 511.80 +7.90 503.90 1565 ---- ---- ---- ---- 507.20 +7.80 499.40 1570 ---- ---- ---- ---- 502.70 +7.80 494.90 1575 ---- ---- ---- ---- 498.10 +7.80 490.30 1580 ---- ---- ---- ---- 493.60 +7.80 485.80 1585 ---- ---- ---- ---- 489.10 +7.80 481.30 1590 ---- ---- ---- ---- 484.60 +7.80 476.80 1595 ---- ---- ---- ---- 480.10 +7.70 472.40 1600 ---- ---- ---- ---- 475.60 +7.70 467.90 1605 ---- ---- ---- ---- 471.10 +7.60 463.50 1610 ---- ---- ---- ---- 466.70 +7.70 459.00 1615 ---- ---- ---- ---- 462.20 +7.60 454.60 1620 ---- ---- ---- ---- 457.80 +7.60 450.20 1625 ---- ---- ---- ---- 453.40 +7.60 445.80 1630 ---- ---- ---- ---- 449.00 +7.50 441.50 1635 ---- ---- ---- ---- 444.60 +7.50 437.10 1640 ---- ---- ---- ---- 440.20 +7.40 432.80 1645 ---- ---- ---- ---- 435.80 +7.40 428.40 1650 ---- ---- ---- ---- 431.50 +7.40 424.10 1655 ---- ---- ---- ---- 427.20 +7.40 419.80 1660 ---- ---- ---- ---- 422.90 +7.40 415.50 1665 ---- ---- ---- ---- 418.60 +7.30 411.30 1670 ---- ---- ---- ---- 414.30 +7.30 407.00 1675 ---- ---- ---- ---- 410.00 +7.20 402.80 1680 ---- ---- ---- ---- 405.80 +7.30 398.50 1685 ---- ---- ---- ---- 401.50 +7.20 394.30 1690 ---- ---- ---- ---- 397.30 +7.20 390.10 1695 ---- ---- ---- ---- 393.10 +7.10 386.00 1700 ---- ---- ---- ---- 388.90 +7.10 381.80 1705 ---- ---- ---- ---- 384.80 +7.10 377.70 1710 ---- ---- ---- ---- 380.60 +7.00 373.60 1715 ---- ---- ---- ---- 376.50 +7.00 369.50 1720 ---- ---- ---- ---- 372.40 +7.00 365.40 1725 ---- ---- ---- ---- 368.30 +6.90 361.40 1730 ---- ---- ---- ---- 364.30 +7.00 357.30 1735 ---- ---- ---- ---- 360.20 +6.90 353.30 1740 ---- ---- ---- ---- 356.20 +6.90 349.30 1745 ---- ---- ---- ---- 352.20 +6.80 345.40 1750 ---- ---- ---- ---- 348.20 +6.80 341.40 1755 ---- ---- ---- ---- 344.30 +6.80 337.50 1760 ---- ---- ---- ---- 340.30 +6.70 333.60 1765 ---- ---- ---- ---- 336.40 +6.60 329.80 1770 ---- ---- ---- ---- 332.60 +6.70 325.90 1775 ---- ---- ---- ---- 328.70 +6.60 322.10 1780 ---- ---- ---- ---- 324.90 +6.60 318.30 1785 ---- ---- ---- ---- 321.10 +6.60 314.50 1790 ---- ---- ---- ---- 317.30 +6.50 310.80 1795 ---- ---- ---- ---- 313.60 +6.50 307.10 1800 ---- ---- ---- ---- 309.90 +6.50 303.40 1805 ---- ---- ---- ---- 306.20 +6.40 299.80 1810 ---- ---- ---- ---- 302.50 +6.40 296.10 1815 ---- ---- ---- ---- 298.90 +6.40 292.50 1820 ---- ---- ---- ---- 295.30 +6.30 289.00 1825 ---- ---- ---- ---- 291.70 +6.20 285.50 1830 ---- ---- ---- ---- 288.20 +6.20 282.00 1835 ---- ---- ---- ---- 284.70 +6.20 278.50 1840 ---- ---- ---- ---- 281.20 +6.10 275.10 1845 ---- ---- ---- ---- 277.80 +6.10 271.70 1850 ---- ---- ---- ---- 274.40 +6.10 268.30 400 1855 ---- ---- ---- ---- 271.00 +6.00 265.00 1860 ---- ---- ---- ---- 267.70 +6.00 261.70 1865 ---- ---- ---- ---- 264.40 +6.00 258.40 1870 ---- ---- ---- ---- 261.10 +5.90 255.20 1875 ---- ---- ---- ---- 257.90 +5.90 252.00 1880 ---- ---- ---- ---- 254.70 +5.80 248.90 75 1885 ---- ---- ---- ---- 251.50 +5.80 245.70 1890 ---- ---- ---- ---- 248.40 +5.70 242.70 1895 ---- ---- ---- ---- 245.30 +5.70 239.60 1900 ---- ---- ---- ---- 242.20 +5.60 236.60 1905 ---- ---- ---- ---- 239.20 +5.60 233.60 1910 ---- ---- ---- ---- 236.20 +5.60 230.60 1915 ---- ---- ---- ---- 233.20 +5.50 227.70 1920 ---- ---- ---- ---- 230.30 +5.50 224.80 1925 ---- ---- ---- ---- 227.40 +5.40 222.00 1930 ---- ---- ---- ---- 224.50 +5.40 219.10 1935 ---- ---- ---- ---- 221.70 +5.40 216.30 1940 ---- ---- ---- ---- 218.90 +5.30 213.60 1945 ---- ---- ---- ---- 216.10 +5.20 210.90 1950 ---- ---- ---- ---- 213.40 +5.20 208.20 1955 ---- ---- ---- ---- 210.70 +5.20 205.50 1960 ---- ---- ---- ---- 208.00 +5.10 202.90 1965 ---- ---- ---- ---- 205.40 +5.10 200.30 1970 ---- ---- ---- ---- 202.80 +5.10 197.70 100 1975 ---- ---- ---- ---- 200.20 +5.00 195.20 1980 ---- ---- ---- ---- 197.70 +5.00 192.70 1985 ---- ---- ---- ---- 195.20 +5.00 190.20 1990 ---- ---- ---- ---- 192.70 +4.90 187.80 1995 ---- ---- ---- ---- 190.20 +4.80 185.40 2000 ---- ---- ---- ---- 187.80 +4.80 183.00 130 2005 ---- ---- ---- ---- 185.50 +4.80 180.70 2010 ---- ---- ---- ---- 183.10 +4.70 178.40 2015 ---- ---- ---- ---- 180.80 +4.60 176.20 2020 ---- ---- ---- ---- 178.60 +4.70 173.90 2025 ---- ---- ---- ---- 176.30 +4.60 171.70 2030 ---- ---- ---- ---- 174.10 +4.50 169.60 2035 ---- ---- ---- ---- 172.00 +4.50 167.50 2040 ---- ---- ---- ---- 169.80 +4.40 165.40 2045 ---- ---- ---- ---- 167.70 +4.40 163.30 2050 ---- ---- ---- ---- 165.70 +4.40 161.30 2055 ---- ---- ---- ---- 163.70 +4.40 159.30 2060 ---- ---- ---- ---- 161.70 +4.40 157.30 2065 ---- ---- ---- ---- 159.70 +4.30 155.40 2070 ---- ---- ---- ---- 157.80 +4.30 153.50 2075 ---- ---- ---- ---- 155.90 +4.20 151.70 2080 ---- ---- ---- ---- 154.00 +4.20 149.80 2085 ---- ---- ---- ---- 152.20 +4.20 148.00 2090 ---- ---- ---- ---- 150.40 +4.10 146.30 2095 ---- ---- ---- ---- 148.60 +4.10 144.50 2100 ---- ---- ---- ---- 146.80 +4.00 142.80 2105 ---- ---- ---- ---- 145.10 +3.90 141.20 2110 ---- ---- ---- ---- 143.40 +3.90 139.50 2115 ---- ---- ---- ---- 141.80 +3.90 137.90 2120 ---- ---- ---- ---- 140.10 +3.80 136.30 2125 ---- ---- ---- ---- 138.50 +3.80 134.70 2130 ---- ---- ---- ---- 137.00 +3.80 133.20 2135 ---- ---- ---- ---- 135.40 +3.70 131.70 2140 ---- ---- ---- ---- 133.90 +3.70 130.20 2145 ---- ---- ---- ---- 132.40 +3.70 128.70 2150 ---- ---- ---- ---- 130.90 +3.60 127.30 2155 ---- ---- ---- ---- 129.50 +3.70 125.80 2160 ---- ---- ---- ---- 128.00 +3.60 124.40 2165 ---- ---- ---- ---- 126.60 +3.50 123.10 2170 ---- ---- ---- ---- 125.20 +3.50 121.70 2175 ---- ---- ---- ---- 123.90 +3.50 120.40 2180 ---- ---- ---- ---- 122.50 +3.40 119.10 2185 ---- ---- ---- ---- 121.20 +3.40 117.80 2190 ---- ---- ---- ---- 119.90 +3.40 116.50 2195 ---- ---- ---- ---- 118.60 +3.30 115.30 2200 ---- ---- ---- ---- 117.40 +3.30 114.10 500 2205 ---- ---- ---- ---- 116.10 +3.20 112.90 2210 ---- ---- ---- ---- 114.90 +3.20 111.70 2215 ---- ---- ---- ---- 113.70 +3.20 110.50 2220 ---- ---- ---- ---- 112.50 +3.20 109.30 2225 ---- ---- ---- ---- 111.40 +3.20 108.20 2230 ---- ---- ---- ---- 110.20 +3.10 107.10 2235 ---- ---- ---- ---- 109.10 +3.10 106.00 2240 ---- ---- ---- ---- 108.00 +3.10 104.90 2245 ---- ---- ---- ---- 106.80 +3.00 103.80 2250 ---- ---- ---- ---- 105.80 +3.10 102.70 2255 ---- ---- ---- ---- 104.70 +3.00 101.70 2260 ---- ---- ---- ---- 103.60 +2.90 100.70 2265 ---- ---- ---- ---- 102.60 +3.00 99.60 2270 ---- ---- ---- ---- 101.60 +3.00 98.60 2275 ---- ---- ---- ---- 100.50 +2.80 97.70 2280 ---- ---- ---- ---- 99.50 +2.80 96.70 2285 ---- ---- ---- ---- 98.50 +2.80 95.70 2290 ---- ---- ---- ---- 97.60 +2.80 94.80 2295 ---- ---- ---- ---- 96.60 +2.80 93.80 2300 ---- ---- ---- ---- 95.70 +2.80 92.90 2305 ---- ---- ---- ---- 94.70 +2.70 92.00 2310 ---- ---- ---- ---- 93.80 +2.70 91.10 2315 ---- ---- ---- ---- 92.90 +2.70 90.20 2320 ---- ---- ---- ---- 92.00 +2.60 89.40 2325 ---- ---- ---- ---- 91.10 +2.60 88.50 2330 ---- ---- ---- ---- 90.30 +2.60 87.70 2335 ---- ---- ---- ---- 89.40 +2.60 86.80 2340 ---- ---- ---- ---- 88.60 +2.60 86.00 2345 ---- ---- ---- ---- 87.70 +2.50 85.20 2350 ---- ---- ---- ---- 86.90 +2.50 84.40 2355 ---- ---- ---- ---- 86.10 +2.50 83.60 2360 ---- ---- ---- ---- 85.30 +2.50 82.80 2370 ---- ---- ---- ---- 83.70 +2.40 81.30 2375 ---- ---- ---- ---- 82.90 +2.40 80.50 2380 ---- ---- ---- ---- 82.20 +2.40 79.80 2390 ---- ---- ---- ---- 80.70 +2.30 78.40 2400 ---- ---- ---- ---- 79.30 +2.30 77.00 2410 ---- ---- ---- ---- 77.80 +2.20 75.60 2420 ---- ---- ---- ---- 76.50 +2.20 74.30 2425 ---- ---- ---- ---- 75.80 +2.20 73.60 2430 ---- ---- ---- ---- 75.10 +2.10 73.00 2440 ---- ---- ---- ---- 73.80 +2.10 71.70 2450 ---- ---- ---- ---- 72.60 +2.10 70.50 2460 ---- ---- ---- ---- 71.40 +2.10 69.30 2475 ---- ---- ---- ---- 69.60 +2.00 67.60 2500 ---- ---- ---- ---- 66.80 +2.00 64.80 2525 ---- ---- ---- ---- 64.10 +1.80 62.30 2550 ---- ---- ---- ---- 61.60 +1.70 59.90 2575 ---- ---- ---- ---- 59.30 +1.70 57.60 2600 ---- ---- ---- ---- 57.20 +1.70 55.50 2625 ---- ---- ---- ---- 55.10 +1.60 53.50 2650 ---- ---- ---- ---- 53.20 +1.50 51.70 900 ---- ---- ---- ---- 1165.00 +8.70 1156.30 925 ---- ---- ---- ---- 1140.00 +8.70 1131.30 950 ---- ---- ---- ---- 1115.00 +8.70 1106.30 975 ---- ---- ---- ---- 1090.00 +8.70 1081.30 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 801.40 +8.70 792.70 1300 ---- ---- ---- ---- 776.40 +8.70 767.70 1325 ---- ---- ---- ---- 751.40 +8.70 742.70 1350 ---- ---- ---- ---- 726.40 +8.70 717.70 1375 ---- ---- ---- ---- 701.40 +8.70 692.70 1400 ---- ---- ---- ---- 676.40 +8.60 667.80 1425 ---- ---- ---- ---- 651.70 +8.50 643.20 1450 ---- ---- ---- ---- 627.30 +8.40 618.90 1470 ---- ---- ---- ---- 608.00 +8.30 599.70 1475 ---- ---- ---- ---- 603.20 +8.20 595.00 1480 ---- ---- ---- ---- 598.50 +8.30 590.20 1490 ---- ---- ---- ---- 588.90 +8.10 580.80 1500 ---- ---- ---- ---- 579.50 +8.20 571.30 1510 ---- ---- ---- ---- 570.10 +8.10 562.00 1520 ---- ---- ---- ---- 560.70 +8.00 552.70 1525 ---- ---- ---- ---- 556.00 +8.00 548.00 1530 ---- ---- ---- ---- 551.40 +8.00 543.40 1540 ---- ---- ---- ---- 542.10 +7.90 534.20 1550 ---- ---- ---- ---- 532.90 +7.90 525.00 1560 ---- ---- ---- ---- 523.70 +7.80 515.90 1565 ---- ---- ---- ---- 519.20 +7.80 511.40 1570 ---- ---- ---- ---- 514.60 +7.80 506.80 1575 ---- ---- ---- ---- 510.10 +7.80 502.30 1580 ---- ---- ---- ---- 505.60 +7.80 497.80 1585 ---- ---- ---- ---- 501.00 +7.70 493.30 1590 ---- ---- ---- ---- 496.50 +7.60 488.90 1595 ---- ---- ---- ---- 492.10 +7.70 484.40 1600 ---- ---- ---- ---- 487.60 +7.60 480.00 1605 ---- ---- ---- ---- 483.10 +7.60 475.50 1610 ---- ---- ---- ---- 478.70 +7.60 471.10 1615 ---- ---- ---- ---- 474.30 +7.60 466.70 1620 ---- ---- ---- ---- 469.80 +7.50 462.30 1625 ---- ---- ---- ---- 465.40 +7.50 457.90 1630 ---- ---- ---- ---- 461.00 +7.40 453.60 1635 ---- ---- ---- ---- 456.70 +7.50 449.20 1640 ---- ---- ---- ---- 452.30 +7.40 444.90 1645 ---- ---- ---- ---- 447.90 +7.40 440.50 1650 ---- ---- ---- ---- 443.60 +7.40 436.20 1655 ---- ---- ---- ---- 439.30 +7.40 431.90 1660 ---- ---- ---- ---- 435.00 +7.30 427.70 1665 ---- ---- ---- ---- 430.70 +7.30 423.40 1670 ---- ---- ---- ---- 426.40 +7.30 419.10 1675 ---- ---- ---- ---- 422.10 +7.20 414.90 1680 ---- ---- ---- ---- 417.90 +7.20 410.70 1685 ---- ---- ---- ---- 413.70 +7.20 406.50 1690 ---- ---- ---- ---- 409.50 +7.20 402.30 1695 ---- ---- ---- ---- 405.30 +7.20 398.10 1700 ---- ---- ---- ---- 401.10 +7.10 394.00 1705 ---- ---- ---- ---- 396.90 +7.10 389.80 1710 ---- ---- ---- ---- 392.80 +7.10 385.70 1715 ---- ---- ---- ---- 388.60 +7.00 381.60 1720 ---- ---- ---- ---- 384.50 +6.90 377.60 1725 ---- ---- ---- ---- 380.40 +6.90 373.50 1730 ---- ---- ---- ---- 376.40 +6.90 369.50 1735 ---- ---- ---- ---- 372.30 +6.90 365.40 1740 ---- ---- ---- ---- 368.30 +6.90 361.40 1745 ---- ---- ---- ---- 364.30 +6.80 357.50 1750 ---- ---- ---- ---- 360.30 +6.80 353.50 1755 ---- ---- ---- ---- 356.30 +6.70 349.60 1760 ---- ---- ---- ---- 352.40 +6.70 345.70 1765 ---- ---- ---- ---- 348.50 +6.70 341.80 1770 ---- ---- ---- ---- 344.60 +6.70 337.90 1775 ---- ---- ---- ---- 340.70 +6.60 334.10 1780 ---- ---- ---- ---- 336.90 +6.60 330.30 1785 ---- ---- ---- ---- 333.00 +6.50 326.50 1790 ---- ---- ---- ---- 329.30 +6.60 322.70 1795 ---- ---- ---- ---- 325.50 +6.50 319.00 1800 ---- ---- ---- ---- 321.70 +6.40 315.30 1805 ---- ---- ---- ---- 318.00 +6.40 311.60 1810 ---- ---- ---- ---- 314.30 +6.30 308.00 1815 ---- ---- ---- ---- 310.70 +6.40 304.30 1820 ---- ---- ---- ---- 307.10 +6.30 300.80 1825 ---- ---- ---- ---- 303.50 +6.30 297.20 1830 ---- ---- ---- ---- 299.90 +6.20 293.70 1835 ---- ---- ---- ---- 296.40 +6.20 290.20 1840 ---- ---- ---- ---- 292.90 +6.20 286.70 1845 ---- ---- ---- ---- 289.40 +6.10 283.30 1850 ---- ---- ---- ---- 286.00 +6.10 279.90 1855 ---- ---- ---- ---- 282.60 +6.10 276.50 1860 ---- ---- ---- ---- 279.20 +6.00 273.20 1865 ---- ---- ---- ---- 275.90 +6.00 269.90 1870 ---- ---- ---- ---- 272.60 +6.00 266.60 1875 ---- ---- ---- ---- 269.30 +5.90 263.40 1880 ---- ---- ---- ---- 266.10 +5.90 260.20 1885 ---- ---- ---- ---- 262.90 +5.90 257.00 1890 ---- ---- ---- ---- 259.70 +5.80 253.90 1895 ---- ---- ---- ---- 256.60 +5.80 250.80 1900 ---- ---- ---- ---- 253.40 +5.70 247.70 1905 ---- ---- ---- ---- 250.40 +5.70 244.70 1910 ---- ---- ---- ---- 247.30 +5.60 241.70 1915 ---- ---- ---- ---- 244.30 +5.50 238.80 1920 ---- ---- ---- ---- 241.40 +5.60 235.80 1925 ---- ---- ---- ---- 238.40 +5.50 232.90 1930 ---- ---- ---- ---- 235.50 +5.40 230.10 1935 ---- ---- ---- ---- 232.60 +5.40 227.20 1940 ---- ---- ---- ---- 229.80 +5.40 224.40 1945 ---- ---- ---- ---- 227.00 +5.30 221.70 1950 ---- ---- ---- ---- 224.20 +5.30 218.90 1955 ---- ---- ---- ---- 221.50 +5.30 216.20 1960 ---- ---- ---- ---- 218.80 +5.30 213.50 1965 ---- ---- ---- ---- 216.10 +5.20 210.90 1970 ---- ---- ---- ---- 213.40 +5.10 208.30 1975 ---- ---- ---- ---- 210.80 +5.10 205.70 1980 ---- ---- ---- ---- 208.20 +5.00 203.20 1985 ---- ---- ---- ---- 205.70 +5.00 200.70 1990 ---- ---- ---- ---- 203.10 +4.90 198.20 1995 ---- ---- ---- ---- 200.70 +5.00 195.70 2000 ---- ---- ---- ---- 198.20 +4.90 193.30 2005 ---- ---- ---- ---- 195.80 +4.90 190.90 2010 ---- ---- ---- ---- 193.40 +4.80 188.60 2015 ---- ---- ---- ---- 191.00 +4.70 186.30 2020 ---- ---- ---- ---- 188.70 +4.70 184.00 2025 ---- ---- ---- ---- 186.40 +4.60 181.80 2030 ---- ---- ---- ---- 184.20 +4.70 179.50 2035 ---- ---- ---- ---- 182.00 +4.60 177.40 2040 ---- ---- ---- ---- 179.80 +4.60 175.20 2045 ---- ---- ---- ---- 177.60 +4.50 173.10 2050 ---- ---- ---- ---- 175.50 +4.50 171.00 2055 ---- ---- ---- ---- 173.40 +4.40 169.00 2060 ---- ---- ---- ---- 171.40 +4.40 167.00 2065 ---- ---- ---- ---- 169.40 +4.40 165.00 2070 ---- ---- ---- ---- 167.40 +4.30 163.10 2075 ---- ---- ---- ---- 165.40 +4.30 161.10 2080 ---- ---- ---- ---- 163.50 +4.20 159.30 2085 ---- ---- ---- ---- 161.60 +4.20 157.40 2090 ---- ---- ---- ---- 159.80 +4.20 155.60 2095 ---- ---- ---- ---- 157.90 +4.10 153.80 2100 ---- ---- ---- ---- 156.10 +4.10 152.00 2105 ---- ---- ---- ---- 154.40 +4.10 150.30 2110 ---- ---- ---- ---- 152.60 +4.00 148.60 2115 ---- ---- ---- ---- 150.90 +4.00 146.90 2120 ---- ---- ---- ---- 149.30 +4.00 145.30 2125 ---- ---- ---- ---- 147.60 +3.90 143.70 2130 ---- ---- ---- ---- 146.00 +3.90 142.10 2135 ---- ---- ---- ---- 144.40 +3.90 140.50 2140 ---- ---- ---- ---- 142.80 +3.80 139.00 2145 ---- ---- ---- ---- 141.30 +3.80 137.50 2150 ---- ---- ---- ---- 139.70 +3.70 136.00 2155 ---- ---- ---- ---- 138.20 +3.70 134.50 2160 ---- ---- ---- ---- 136.80 +3.70 133.10 2165 ---- ---- ---- ---- 135.30 +3.60 131.70 2170 ---- ---- ---- ---- 133.90 +3.60 130.30 2175 ---- ---- ---- ---- 132.50 +3.60 128.90 2180 ---- ---- ---- ---- 131.10 +3.50 127.60 2185 ---- ---- ---- ---- 129.80 +3.60 126.20 2190 ---- ---- ---- ---- 128.40 +3.50 124.90 2195 ---- ---- ---- ---- 127.10 +3.50 123.60 2200 ---- ---- ---- ---- 125.80 +3.40 122.40 2205 ---- ---- ---- ---- 124.50 +3.40 121.10 2210 ---- ---- ---- ---- 123.30 +3.40 119.90 2215 ---- ---- ---- ---- 122.00 +3.30 118.70 2220 ---- ---- ---- ---- 120.80 +3.30 117.50 2225 ---- ---- ---- ---- 119.60 +3.30 116.30 2230 ---- ---- ---- ---- 118.40 +3.20 115.20 2235 ---- ---- ---- ---- 117.20 +3.20 114.00 2240 ---- ---- ---- ---- 116.10 +3.20 112.90 2245 ---- ---- ---- ---- 114.90 +3.10 111.80 2250 ---- ---- ---- ---- 113.80 +3.10 110.70 2255 ---- ---- ---- ---- 112.70 +3.10 109.60 2260 ---- ---- ---- ---- 111.60 +3.10 108.50 2265 ---- ---- ---- ---- 110.50 +3.00 107.50 2270 ---- ---- ---- ---- 109.50 +3.10 106.40 2275 ---- ---- ---- ---- 108.40 +3.00 105.40 2280 ---- ---- ---- ---- 107.40 +3.00 104.40 2290 ---- ---- ---- ---- 105.30 +2.90 102.40 2300 ---- ---- ---- ---- 103.30 +2.80 100.50 2310 ---- ---- ---- ---- 101.40 +2.80 98.60 2320 ---- ---- ---- ---- 99.50 +2.70 96.80 2325 ---- ---- ---- ---- 98.60 +2.70 95.90 2330 ---- ---- ---- ---- 97.70 +2.70 95.00 2340 ---- ---- ---- ---- 95.90 +2.60 93.30 2350 ---- ---- ---- ---- 94.20 +2.60 91.60 2360 ---- ---- ---- ---- 92.50 +2.50 90.00 2370 ---- ---- ---- ---- 90.90 ---- ---- 2375 ---- ---- ---- ---- 90.10 +2.50 87.60 2400 ---- ---- ---- ---- 86.20 +2.40 83.80 2425 ---- ---- ---- ---- 82.60 +2.30 80.30 2450 ---- ---- ---- ---- 79.20 +2.20 77.00 2475 ---- ---- ---- ---- 76.00 +2.10 73.90 2500 ---- ---- ---- ---- 73.10 +2.10 71.00 2525 ---- ---- ---- ---- 70.30 +2.00 68.30 2550 ---- ---- ---- ---- 67.70 +1.90 65.80 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 676.40 +8.70 667.70 1425 ---- ---- ---- ---- 651.40 +8.60 642.80 1450 ---- ---- ---- ---- 626.80 +8.50 618.30 1475 ---- ---- ---- ---- 602.60 +8.30 594.30 1500 ---- ---- ---- ---- 578.70 +8.20 570.50 1525 ---- ---- ---- ---- 555.30 +8.10 547.20 1550 ---- ---- ---- ---- 532.20 +7.90 524.30 1575 ---- ---- ---- ---- 509.50 +7.80 501.70 1580 ---- ---- ---- ---- 505.00 +7.70 497.30 1590 ---- ---- ---- ---- 496.10 +7.70 488.40 1600 ---- ---- ---- ---- 487.20 +7.60 479.60 1610 ---- ---- ---- ---- 478.40 +7.60 470.80 1620 ---- ---- ---- ---- 469.60 +7.50 462.10 1625 ---- ---- ---- ---- 465.30 +7.50 457.80 1630 ---- ---- ---- ---- 460.90 +7.40 453.50 1640 ---- ---- ---- ---- 452.30 +7.40 444.90 1650 ---- ---- ---- ---- 443.80 +7.40 436.40 1660 ---- ---- ---- ---- 435.30 +7.30 428.00 1670 ---- ---- ---- ---- 426.80 +7.20 419.60 1675 ---- ---- ---- ---- 422.60 +7.20 415.40 1680 ---- ---- ---- ---- 418.50 +7.20 411.30 1685 ---- ---- ---- ---- 414.30 +7.10 407.20 1690 ---- ---- ---- ---- 410.20 +7.10 403.10 1695 ---- ---- ---- ---- 406.10 +7.10 399.00 1700 ---- ---- ---- ---- 402.00 +7.10 394.90 1705 ---- ---- ---- ---- 397.90 +7.00 390.90 1710 ---- ---- ---- ---- 393.80 +7.00 386.80 1715 ---- ---- ---- ---- 389.80 +7.00 382.80 1720 ---- ---- ---- ---- 385.80 +7.00 378.80 1725 ---- ---- ---- ---- 381.80 +6.90 374.90 1730 ---- ---- ---- ---- 377.80 +6.90 370.90 1735 ---- ---- ---- ---- 373.80 +6.80 367.00 1740 ---- ---- ---- ---- 369.90 +6.80 363.10 1745 ---- ---- ---- ---- 366.00 +6.80 359.20 1750 ---- ---- ---- ---- 362.10 +6.80 355.30 1755 ---- ---- ---- ---- 358.20 +6.70 351.50 1760 ---- ---- ---- ---- 354.40 +6.70 347.70 1765 ---- ---- ---- ---- 350.50 +6.60 343.90 1770 ---- ---- ---- ---- 346.70 +6.60 340.10 1775 ---- ---- ---- ---- 342.90 +6.50 336.40 1780 ---- ---- ---- ---- 339.20 +6.60 332.60 1785 ---- ---- ---- ---- 335.40 +6.50 328.90 1790 ---- ---- ---- ---- 331.70 +6.40 325.30 1795 ---- ---- ---- ---- 328.00 +6.40 321.60 1800 ---- ---- ---- ---- 324.40 +6.40 318.00 1805 ---- ---- ---- ---- 320.70 +6.30 314.40 1810 ---- ---- ---- ---- 317.10 +6.30 310.80 1815 ---- ---- ---- ---- 313.60 +6.30 307.30 1820 ---- ---- ---- ---- 310.00 +6.30 303.70 1825 ---- ---- ---- ---- 306.50 +6.20 300.30 1830 ---- ---- ---- ---- 303.00 +6.20 296.80 1835 ---- ---- ---- ---- 299.50 +6.10 293.40 1840 ---- ---- ---- ---- 296.10 +6.20 289.90 1845 ---- ---- ---- ---- 292.70 +6.10 286.60 1850 ---- ---- ---- ---- 289.30 +6.10 283.20 1855 ---- ---- ---- ---- 285.90 +6.00 279.90 1860 ---- ---- ---- ---- 282.60 +6.00 276.60 1865 ---- ---- ---- ---- 279.30 +5.90 273.40 1870 ---- ---- ---- ---- 276.00 +5.90 270.10 1875 ---- ---- ---- ---- 272.80 +5.90 266.90 1880 ---- ---- ---- ---- 269.60 +5.80 263.80 1885 ---- ---- ---- ---- 266.40 +5.70 260.70 1890 ---- ---- ---- ---- 263.30 +5.80 257.50 1895 ---- ---- ---- ---- 260.20 +5.70 254.50 1900 ---- ---- ---- ---- 257.10 +5.70 251.40 1905 ---- ---- ---- ---- 254.10 +5.70 248.40 1910 ---- ---- ---- ---- 251.00 +5.50 245.50 1915 ---- ---- ---- ---- 248.10 +5.60 242.50 1920 ---- ---- ---- ---- 245.10 +5.50 239.60 1925 ---- ---- ---- ---- 242.20 +5.50 236.70 1930 ---- ---- ---- ---- 239.30 +5.40 233.90 1935 ---- ---- ---- ---- 236.40 +5.30 231.10 1940 ---- ---- ---- ---- 233.60 +5.30 228.30 1945 ---- ---- ---- ---- 230.80 +5.30 225.50 1950 ---- ---- ---- ---- 228.10 +5.30 222.80 1955 ---- ---- ---- ---- 225.30 +5.20 220.10 1960 ---- ---- ---- ---- 222.60 +5.10 217.50 1965 ---- ---- ---- ---- 220.00 +5.20 214.80 1970 ---- ---- ---- ---- 217.40 +5.10 212.30 1975 ---- ---- ---- ---- 214.80 +5.10 209.70 1980 ---- ---- ---- ---- 212.20 +5.00 207.20 1985 ---- ---- ---- ---- 209.70 +5.00 204.70 1990 ---- ---- ---- ---- 207.20 +5.00 202.20 1995 ---- ---- ---- ---- 204.70 +4.90 199.80 2000 ---- ---- ---- ---- 202.30 +4.90 197.40 2005 ---- ---- ---- ---- 199.90 +4.80 195.10 2010 ---- ---- ---- ---- 197.50 +4.80 192.70 2015 ---- ---- ---- ---- 195.20 +4.80 190.40 2020 ---- ---- ---- ---- 192.90 +4.70 188.20 2025 ---- ---- ---- ---- 190.60 +4.60 186.00 2030 ---- ---- ---- ---- 188.40 +4.60 183.80 2035 ---- ---- ---- ---- 186.20 +4.60 181.60 2040 ---- ---- ---- ---- 184.10 +4.60 179.50 2045 ---- ---- ---- ---- 181.90 +4.50 177.40 2050 ---- ---- ---- ---- 179.80 +4.40 175.40 2055 ---- ---- ---- ---- 177.80 +4.50 173.30 2060 ---- ---- ---- ---- 175.70 +4.40 171.30 2065 ---- ---- ---- ---- 173.70 +4.30 169.40 2070 ---- ---- ---- ---- 171.80 +4.40 167.40 2075 ---- ---- ---- ---- 169.80 +4.20 165.60 2080 ---- ---- ---- ---- 167.90 +4.20 163.70 2085 ---- ---- ---- ---- 166.10 +4.20 161.90 2090 ---- ---- ---- ---- 164.20 +4.10 160.10 2095 ---- ---- ---- ---- 162.40 +4.10 158.30 2100 ---- ---- ---- ---- 160.60 +4.10 156.50 2105 ---- ---- ---- ---- 158.90 +4.10 154.80 2110 ---- ---- ---- ---- 157.20 +4.10 153.10 2115 ---- ---- ---- ---- 155.50 +4.00 151.50 2120 ---- ---- ---- ---- 153.80 +4.00 149.80 2125 ---- ---- ---- ---- 152.20 +4.00 148.20 2130 ---- ---- ---- ---- 150.60 +3.90 146.70 2135 ---- ---- ---- ---- 149.00 +3.90 145.10 2140 ---- ---- ---- ---- 147.40 +3.80 143.60 2145 ---- ---- ---- ---- 145.90 +3.80 142.10 2150 ---- ---- ---- ---- 144.40 +3.80 140.60 2155 ---- ---- ---- ---- 142.90 +3.80 139.10 2160 ---- ---- ---- ---- 141.40 +3.70 137.70 2165 ---- ---- ---- ---- 140.00 +3.70 136.30 2170 ---- ---- ---- ---- 138.60 +3.70 134.90 2175 ---- ---- ---- ---- 137.20 +3.60 133.60 2180 ---- ---- ---- ---- 135.80 +3.60 132.20 2185 ---- ---- ---- ---- 134.40 +3.50 130.90 2190 ---- ---- ---- ---- 133.10 +3.50 129.60 2195 ---- ---- ---- ---- 131.80 +3.50 128.30 2200 ---- ---- ---- ---- 130.50 +3.50 127.00 2205 ---- ---- ---- ---- 129.20 +3.40 125.80 2210 ---- ---- ---- ---- 128.00 +3.40 124.60 2215 ---- ---- ---- ---- 126.70 +3.30 123.40 2220 ---- ---- ---- ---- 125.50 +3.30 122.20 2225 ---- ---- ---- ---- 124.30 +3.30 121.00 2230 ---- ---- ---- ---- 123.10 +3.20 119.90 2235 ---- ---- ---- ---- 122.00 +3.30 118.70 2240 ---- ---- ---- ---- 120.80 +3.20 117.60 2245 ---- ---- ---- ---- 119.70 +3.20 116.50 2250 ---- ---- ---- ---- 118.50 +3.10 115.40 2255 ---- ---- ---- ---- 117.40 +3.10 114.30 2260 ---- ---- ---- ---- 116.30 +3.10 113.20 2265 ---- ---- ---- ---- 115.30 +3.10 112.20 2270 ---- ---- ---- ---- 114.20 +3.10 111.10 2275 ---- ---- ---- ---- 113.10 +3.00 110.10 2280 ---- ---- ---- ---- 112.10 +3.00 109.10 2290 ---- ---- ---- ---- 110.10 +3.00 107.10 2300 ---- ---- ---- ---- 108.10 +2.90 105.20 2310 ---- ---- ---- ---- 106.20 +2.90 103.30 2320 ---- ---- ---- ---- 104.30 +2.80 101.50 2325 ---- ---- ---- ---- 103.40 +2.80 100.60 2330 ---- ---- ---- ---- 102.40 +2.70 99.70 2340 ---- ---- ---- ---- 100.70 +2.70 98.00 2350 ---- ---- ---- ---- 98.90 +2.60 96.30 2360 ---- ---- ---- ---- 97.20 +2.60 94.60 2370 ---- ---- ---- ---- 95.60 ---- ---- 2375 ---- ---- ---- ---- 94.80 +2.60 92.20 2400 ---- ---- ---- ---- 90.90 +2.50 88.40 2425 ---- ---- ---- ---- 87.20 +2.30 84.90 2450 ---- ---- ---- ---- 83.80 +2.20 81.60 2475 ---- ---- ---- ---- 80.60 +2.20 78.40 2500 ---- ---- ---- ---- 77.60 +2.10 75.50 2525 ---- ---- ---- ---- 74.80 +2.00 72.80 2550 ---- ---- ---- ---- 72.20 +2.00 70.20 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 618.30 +8.10 610.20 1500 ---- ---- ---- ---- 594.80 +8.00 586.80 1525 ---- ---- ---- ---- 571.60 +7.90 563.70 1550 ---- ---- ---- ---- 548.70 +7.80 540.90 1575 ---- ---- ---- ---- 526.10 +7.70 518.40 1600 ---- ---- ---- ---- 503.80 +7.50 496.30 1625 ---- ---- ---- ---- 481.90 +7.40 474.50 1650 ---- ---- ---- ---- 460.20 +7.20 453.00 1660 ---- ---- ---- ---- 451.70 +7.20 444.50 1670 ---- ---- ---- ---- 443.20 +7.20 436.00 1675 ---- ---- ---- ---- 439.00 +7.20 431.80 1680 ---- ---- ---- ---- 434.70 +7.10 427.60 1690 ---- ---- ---- ---- 426.40 +7.10 419.30 1700 ---- ---- ---- ---- 418.00 +7.00 411.00 1710 ---- ---- ---- ---- 409.80 +7.00 402.80 1720 ---- ---- ---- ---- 401.60 +6.90 394.70 1725 ---- ---- ---- ---- 397.50 +6.90 390.60 1730 ---- ---- ---- ---- 393.50 +6.90 386.60 1740 ---- ---- ---- ---- 385.40 +6.80 378.60 1750 ---- ---- ---- ---- 377.50 +6.80 370.70 1760 ---- ---- ---- ---- 369.60 +6.70 362.90 1765 ---- ---- ---- ---- 365.70 +6.70 359.00 1770 ---- ---- ---- ---- 361.80 +6.60 355.20 1775 ---- ---- ---- ---- 357.90 +6.50 351.40 1780 ---- ---- ---- ---- 354.10 +6.50 347.60 1785 ---- ---- ---- ---- 350.30 +6.50 343.80 1790 ---- ---- ---- ---- 346.50 +6.50 340.00 1795 ---- ---- ---- ---- 342.70 +6.40 336.30 1800 ---- ---- ---- ---- 339.00 +6.40 332.60 1805 ---- ---- ---- ---- 335.30 +6.40 328.90 1810 ---- ---- ---- ---- 331.60 +6.30 325.30 1815 ---- ---- ---- ---- 328.00 +6.40 321.60 1820 ---- ---- ---- ---- 324.30 +6.30 318.00 1825 ---- ---- ---- ---- 320.70 +6.20 314.50 1830 ---- ---- ---- ---- 317.20 +6.30 310.90 1835 ---- ---- ---- ---- 313.60 +6.20 307.40 1840 ---- ---- ---- ---- 310.10 +6.10 304.00 1845 ---- ---- ---- ---- 306.60 +6.10 300.50 1850 ---- ---- ---- ---- 303.20 +6.10 297.10 1855 ---- ---- ---- ---- 299.80 +6.10 293.70 1860 ---- ---- ---- ---- 296.40 +6.00 290.40 1865 ---- ---- ---- ---- 293.00 +5.90 287.10 1870 ---- ---- ---- ---- 289.70 +5.90 283.80 1875 ---- ---- ---- ---- 286.40 +5.90 280.50 1880 ---- ---- ---- ---- 283.20 +5.90 277.30 1885 ---- ---- ---- ---- 280.00 +5.90 274.10 1890 ---- ---- ---- ---- 276.80 +5.80 271.00 1895 ---- ---- ---- ---- 273.60 +5.70 267.90 1900 ---- ---- ---- ---- 270.50 +5.70 264.80 1905 ---- ---- ---- ---- 267.40 +5.60 261.80 1910 ---- ---- ---- ---- 264.40 +5.70 258.70 1915 ---- ---- ---- ---- 261.40 +5.60 255.80 1920 ---- ---- ---- ---- 258.40 +5.60 252.80 1925 ---- ---- ---- ---- 255.40 +5.50 249.90 1930 ---- ---- ---- ---- 252.50 +5.50 247.00 1935 ---- ---- ---- ---- 249.60 +5.50 244.10 1940 ---- ---- ---- ---- 246.70 +5.40 241.30 1945 ---- ---- ---- ---- 243.90 +5.40 238.50 1950 ---- ---- ---- ---- 241.10 +5.30 235.80 1955 ---- ---- ---- ---- 238.30 +5.30 233.00 1960 ---- ---- ---- ---- 235.60 +5.30 230.30 1965 ---- ---- ---- ---- 232.90 +5.20 227.70 1970 ---- ---- ---- ---- 230.20 +5.20 225.00 1975 ---- ---- ---- ---- 227.60 +5.20 222.40 1980 ---- ---- ---- ---- 224.90 +5.10 219.80 1985 ---- ---- ---- ---- 222.40 +5.10 217.30 1990 ---- ---- ---- ---- 219.80 +5.00 214.80 1995 ---- ---- ---- ---- 217.30 +5.00 212.30 2000 ---- ---- ---- ---- 214.80 +4.90 209.90 2005 ---- ---- ---- ---- 212.30 +4.90 207.40 2010 ---- ---- ---- ---- 209.90 +4.80 205.10 2015 ---- ---- ---- ---- 207.50 +4.80 202.70 2020 ---- ---- ---- ---- 205.20 +4.80 200.40 2025 ---- ---- ---- ---- 202.90 +4.80 198.10 2030 ---- ---- ---- ---- 200.60 +4.80 195.80 2035 ---- ---- ---- ---- 198.30 +4.70 193.60 2040 ---- ---- ---- ---- 196.10 +4.70 191.40 2045 ---- ---- ---- ---- 193.90 +4.60 189.30 2050 ---- ---- ---- ---- 191.70 +4.60 187.10 2055 ---- ---- ---- ---- 189.60 +4.50 185.10 2060 ---- ---- ---- ---- 187.50 +4.50 183.00 2065 ---- ---- ---- ---- 185.40 +4.40 181.00 2070 ---- ---- ---- ---- 183.40 +4.40 179.00 2075 ---- ---- ---- ---- 181.40 +4.40 177.00 2080 ---- ---- ---- ---- 179.40 +4.30 175.10 2085 ---- ---- ---- ---- 177.50 +4.30 173.20 2090 ---- ---- ---- ---- 175.60 +4.30 171.30 2095 ---- ---- ---- ---- 173.70 +4.20 169.50 2100 ---- ---- ---- ---- 171.90 +4.20 167.70 2105 ---- ---- ---- ---- 170.10 +4.20 165.90 2110 ---- ---- ---- ---- 168.30 +4.10 164.20 2115 ---- ---- ---- ---- 166.50 +4.10 162.40 2120 ---- ---- ---- ---- 164.80 +4.10 160.70 2125 ---- ---- ---- ---- 163.10 +4.00 159.10 2130 ---- ---- ---- ---- 161.50 +4.10 157.40 2135 ---- ---- ---- ---- 159.80 +4.00 155.80 2140 ---- ---- ---- ---- 158.20 +3.90 154.30 2145 ---- ---- ---- ---- 156.60 +3.90 152.70 2150 ---- ---- ---- ---- 155.00 +3.80 151.20 2155 ---- ---- ---- ---- 153.50 +3.80 149.70 2160 ---- ---- ---- ---- 152.00 +3.80 148.20 2165 ---- ---- ---- ---- 150.50 +3.80 146.70 2170 ---- ---- ---- ---- 149.00 +3.70 145.30 2175 ---- ---- ---- ---- 147.60 +3.70 143.90 2180 ---- ---- ---- ---- 146.20 +3.70 142.50 2185 ---- ---- ---- ---- 144.80 +3.70 141.10 2190 ---- ---- ---- ---- 143.40 +3.60 139.80 2195 ---- ---- ---- ---- 142.00 +3.60 138.40 2200 ---- ---- ---- ---- 140.70 +3.60 137.10 2205 ---- ---- ---- ---- 139.40 +3.50 135.90 2210 ---- ---- ---- ---- 138.10 +3.50 134.60 2215 ---- ---- ---- ---- 136.80 +3.50 133.30 2220 ---- ---- ---- ---- 135.60 +3.50 132.10 2225 ---- ---- ---- ---- 134.30 +3.40 130.90 2230 ---- ---- ---- ---- 133.10 +3.40 129.70 2235 ---- ---- ---- ---- 131.90 +3.40 128.50 2240 ---- ---- ---- ---- 130.70 +3.30 127.40 2245 ---- ---- ---- ---- 129.50 +3.30 126.20 2250 ---- ---- ---- ---- 128.40 +3.30 125.10 2255 ---- ---- ---- ---- 127.20 +3.20 124.00 2260 ---- ---- ---- ---- 126.10 +3.20 122.90 2265 ---- ---- ---- ---- 125.00 +3.20 121.80 2270 ---- ---- ---- ---- 123.90 +3.20 120.70 2275 ---- ---- ---- ---- 122.80 +3.10 119.70 2280 ---- ---- ---- ---- 121.70 +3.10 118.60 2290 ---- ---- ---- ---- 119.60 +3.00 116.60 2300 ---- ---- ---- ---- 117.60 +3.00 114.60 2310 ---- ---- ---- ---- 115.60 +3.00 112.60 2320 ---- ---- ---- ---- 113.70 +3.00 110.70 2325 ---- ---- ---- ---- 112.70 +2.90 109.80 2330 ---- ---- ---- ---- 111.80 +2.90 108.90 2340 ---- ---- ---- ---- 109.90 +2.80 107.10 2350 ---- ---- ---- ---- 108.10 +2.70 105.40 2360 ---- ---- ---- ---- 106.40 +2.80 103.60 2370 ---- ---- ---- ---- 104.70 +2.70 102.00 2375 ---- ---- ---- ---- 103.90 +2.70 101.20 2380 ---- ---- ---- ---- 103.00 +2.60 100.40 2400 ---- ---- ---- ---- 99.80 +2.60 97.20 2425 ---- ---- ---- ---- 96.00 +2.40 93.60 2450 ---- ---- ---- ---- 92.50 +2.40 90.10 2475 ---- ---- ---- ---- 89.10 +2.30 86.80 2500 ---- ---- ---- ---- 86.00 +2.20 83.80 2525 ---- ---- ---- ---- 83.00 +2.10 80.90 2550 ---- ---- ---- ---- 80.30 +2.10 78.20 2575 ---- ---- ---- ---- 77.60 +2.00 75.60 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1105.80 +8.70 1097.10 1025 ---- ---- ---- ---- 1080.80 +8.70 1072.10 1050 ---- ---- ---- ---- 1055.80 +8.70 1047.10 1075 ---- ---- ---- ---- 1030.80 +8.70 1022.10 1100 ---- ---- ---- ---- 1005.80 +8.70 997.10 1125 ---- ---- ---- ---- 980.80 +8.70 972.10 1130 ---- ---- ---- ---- 975.80 +8.70 967.10 1140 ---- ---- ---- ---- 965.80 +8.70 957.10 1150 ---- ---- ---- ---- 955.80 +8.70 947.10 1160 ---- ---- ---- ---- 945.80 +8.70 937.10 1170 ---- ---- ---- ---- 935.80 +8.70 927.10 1175 ---- ---- ---- ---- 930.80 +8.70 922.10 1180 ---- ---- ---- ---- 925.80 +8.70 917.10 1190 ---- ---- ---- ---- 915.80 +8.70 907.10 1200 ---- ---- ---- ---- 905.80 +8.70 897.10 1210 ---- ---- ---- ---- 895.80 +8.70 887.10 1220 ---- ---- ---- ---- 885.80 +8.70 877.10 1225 ---- ---- ---- ---- 880.80 +8.70 872.10 1230 ---- ---- ---- ---- 875.80 +8.70 867.10 1235 ---- ---- ---- ---- 870.80 +8.70 862.10 1240 ---- ---- ---- ---- 865.80 +8.70 857.10 1245 ---- ---- ---- ---- 860.80 +8.70 852.10 1250 ---- ---- ---- ---- 855.80 +8.70 847.10 1255 ---- ---- ---- ---- 850.80 +8.70 842.10 1260 ---- ---- ---- ---- 845.80 +8.70 837.10 1265 ---- ---- ---- ---- 840.80 +8.70 832.10 1270 ---- ---- ---- ---- 835.80 +8.70 827.10 1275 ---- ---- ---- ---- 830.80 +8.70 822.10 1280 ---- ---- ---- ---- 825.80 +8.70 817.10 1285 ---- ---- ---- ---- 820.80 +8.70 812.10 1290 ---- ---- ---- ---- 815.80 +8.70 807.10 1295 ---- ---- ---- ---- 810.80 +8.70 802.10 1300 ---- ---- ---- ---- 805.80 +8.70 797.10 1305 ---- ---- ---- ---- 800.80 +8.70 792.10 1310 ---- ---- ---- ---- 795.80 +8.70 787.10 1315 ---- ---- ---- ---- 790.80 +8.70 782.10 1320 ---- ---- ---- ---- 785.80 +8.70 777.10 1325 ---- ---- ---- ---- 780.80 +8.70 772.10 1330 ---- ---- ---- ---- 775.80 +8.60 767.20 1335 ---- ---- ---- ---- 770.80 +8.60 762.20 1340 ---- ---- ---- ---- 765.90 +8.60 757.30 1345 ---- ---- ---- ---- 760.90 +8.60 752.30 1350 ---- ---- ---- ---- 756.00 +8.60 747.40 1355 ---- ---- ---- ---- 751.00 +8.50 742.50 1360 ---- ---- ---- ---- 746.10 +8.50 737.60 1365 ---- ---- ---- ---- 741.20 +8.50 732.70 1370 ---- ---- ---- ---- 736.30 +8.40 727.90 1375 ---- ---- ---- ---- 731.40 +8.40 723.00 1380 ---- ---- ---- ---- 726.60 +8.40 718.20 1385 ---- ---- ---- ---- 721.70 +8.40 713.30 1390 ---- ---- ---- ---- 716.80 +8.30 708.50 1395 ---- ---- ---- ---- 712.00 +8.30 703.70 1400 ---- ---- ---- ---- 707.20 +8.30 698.90 1405 ---- ---- ---- ---- 702.30 +8.20 694.10 1410 ---- ---- ---- ---- 697.50 +8.20 689.30 1415 ---- ---- ---- ---- 692.70 +8.20 684.50 1420 ---- ---- ---- ---- 688.00 +8.30 679.70 1425 ---- ---- ---- ---- 683.20 +8.20 675.00 1430 ---- ---- ---- ---- 678.40 +8.10 670.30 1435 ---- ---- ---- ---- 673.70 +8.20 665.50 1440 ---- ---- ---- ---- 668.90 +8.10 660.80 1445 ---- ---- ---- ---- 664.20 +8.10 656.10 1450 ---- ---- ---- ---- 659.50 +8.10 651.40 1455 ---- ---- ---- ---- 654.80 +8.10 646.70 1460 ---- ---- ---- ---- 650.10 +8.10 642.00 1465 ---- ---- ---- ---- 645.40 +8.00 637.40 1470 ---- ---- ---- ---- 640.70 +8.00 632.70 1475 ---- ---- ---- ---- 636.00 +7.90 628.10 1480 ---- ---- ---- ---- 631.40 +7.90 623.50 1485 ---- ---- ---- ---- 626.80 +8.00 618.80 1490 ---- ---- ---- ---- 622.10 +7.90 614.20 1495 ---- ---- ---- ---- 617.50 +7.90 609.60 1500 ---- ---- ---- ---- 612.90 +7.90 605.00 1505 ---- ---- ---- ---- 608.30 +7.80 600.50 1510 ---- ---- ---- ---- 603.70 +7.80 595.90 1515 ---- ---- ---- ---- 599.10 +7.70 591.40 1520 ---- ---- ---- ---- 594.60 +7.80 586.80 1525 ---- ---- ---- ---- 590.00 +7.70 582.30 1530 ---- ---- ---- ---- 585.50 +7.70 577.80 1535 ---- ---- ---- ---- 581.00 +7.70 573.30 1540 ---- ---- ---- ---- 576.40 +7.60 568.80 1545 ---- ---- ---- ---- 571.90 +7.60 564.30 1550 ---- ---- ---- ---- 567.40 +7.60 559.80 1555 ---- ---- ---- ---- 562.90 +7.50 555.40 1560 ---- ---- ---- ---- 558.50 +7.60 550.90 1565 ---- ---- ---- ---- 554.00 +7.50 546.50 1570 ---- ---- ---- ---- 549.60 +7.60 542.00 1575 ---- ---- ---- ---- 545.10 +7.50 537.60 1580 ---- ---- ---- ---- 540.70 +7.50 533.20 1585 ---- ---- ---- ---- 536.30 +7.50 528.80 1590 ---- ---- ---- ---- 531.90 +7.40 524.50 1595 ---- ---- ---- ---- 527.50 +7.40 520.10 1600 ---- ---- ---- ---- 523.10 +7.40 515.70 1605 ---- ---- ---- ---- 518.80 +7.40 511.40 1610 ---- ---- ---- ---- 514.40 +7.30 507.10 1615 ---- ---- ---- ---- 510.10 +7.30 502.80 1620 ---- ---- ---- ---- 505.70 +7.20 498.50 1625 ---- ---- ---- ---- 501.40 +7.20 494.20 1630 ---- ---- ---- ---- 497.10 +7.20 489.90 1635 ---- ---- ---- ---- 492.80 +7.20 485.60 1640 ---- ---- ---- ---- 488.60 +7.20 481.40 1645 ---- ---- ---- ---- 484.30 +7.20 477.10 1650 ---- ---- ---- ---- 480.00 +7.10 472.90 1655 ---- ---- ---- ---- 475.80 +7.10 468.70 1660 ---- ---- ---- ---- 471.60 +7.10 464.50 1665 ---- ---- ---- ---- 467.40 +7.10 460.30 1670 ---- ---- ---- ---- 463.20 +7.10 456.10 1675 ---- ---- ---- ---- 459.00 +7.00 452.00 1680 ---- ---- ---- ---- 454.80 +7.00 447.80 1685 ---- ---- ---- ---- 450.70 +7.00 443.70 1690 ---- ---- ---- ---- 446.50 +6.90 439.60 1695 ---- ---- ---- ---- 442.40 +6.90 435.50 1700 ---- ---- ---- ---- 438.30 +6.90 431.40 1705 ---- ---- ---- ---- 434.20 +6.90 427.30 1710 ---- ---- ---- ---- 430.10 +6.80 423.30 1715 ---- ---- ---- ---- 426.00 +6.80 419.20 1720 ---- ---- ---- ---- 422.00 +6.80 415.20 1725 ---- ---- ---- ---- 418.00 +6.80 411.20 1730 ---- ---- ---- ---- 413.90 +6.70 407.20 1735 ---- ---- ---- ---- 409.90 +6.70 403.20 1740 ---- ---- ---- ---- 406.00 +6.70 399.30 1745 ---- ---- ---- ---- 402.00 +6.60 395.40 1750 ---- ---- ---- ---- 398.10 +6.70 391.40 1755 ---- ---- ---- ---- 394.10 +6.60 387.50 1760 ---- ---- ---- ---- 390.20 +6.50 383.70 1765 ---- ---- ---- ---- 386.40 +6.60 379.80 1770 ---- ---- ---- ---- 382.50 +6.50 376.00 1775 ---- ---- ---- ---- 378.70 +6.50 372.20 1780 ---- ---- ---- ---- 374.80 +6.40 368.40 1785 ---- ---- ---- ---- 371.00 +6.40 364.60 1790 ---- ---- ---- ---- 367.30 +6.40 360.90 1795 ---- ---- ---- ---- 363.50 +6.40 357.10 1800 ---- ---- ---- ---- 359.80 +6.30 353.50 1805 ---- ---- ---- ---- 356.10 +6.30 349.80 1810 ---- ---- ---- ---- 352.40 +6.30 346.10 1815 ---- ---- ---- ---- 348.80 +6.30 342.50 1820 ---- ---- ---- ---- 345.10 +6.20 338.90 1825 ---- ---- ---- ---- 341.50 +6.20 335.30 1830 ---- ---- ---- ---- 338.00 +6.20 331.80 1835 ---- ---- ---- ---- 334.40 +6.10 328.30 1840 ---- ---- ---- ---- 330.90 +6.10 324.80 1845 ---- ---- ---- ---- 327.40 +6.10 321.30 1850 ---- ---- ---- ---- 323.90 +6.00 317.90 1855 ---- ---- ---- ---- 320.50 +6.00 314.50 1860 ---- ---- ---- ---- 317.10 +5.90 311.20 1865 ---- ---- ---- ---- 313.70 +5.90 307.80 1870 ---- ---- ---- ---- 310.40 +5.90 304.50 1875 ---- ---- ---- ---- 307.10 +5.90 301.20 1880 ---- ---- ---- ---- 303.80 +5.80 298.00 1885 ---- ---- ---- ---- 300.60 +5.80 294.80 1890 ---- ---- ---- ---- 297.40 +5.80 291.60 1895 ---- ---- ---- ---- 294.20 +5.70 288.50 1900 ---- ---- ---- ---- 291.10 +5.70 285.40 1905 ---- ---- ---- ---- 288.00 +5.70 282.30 1910 ---- ---- ---- ---- 284.90 +5.60 279.30 1915 ---- ---- ---- ---- 281.80 +5.60 276.20 1920 ---- ---- ---- ---- 278.80 +5.50 273.30 1925 ---- ---- ---- ---- 275.80 +5.50 270.30 1930 ---- ---- ---- ---- 272.90 +5.50 267.40 1935 ---- ---- ---- ---- 270.00 +5.50 264.50 1940 ---- ---- ---- ---- 267.10 +5.40 261.70 1945 ---- ---- ---- ---- 264.20 +5.40 258.80 1950 ---- ---- ---- ---- 261.40 +5.40 256.00 1955 ---- ---- ---- ---- 258.60 +5.30 253.30 1960 ---- ---- ---- ---- 255.80 +5.20 250.60 1965 ---- ---- ---- ---- 253.10 +5.20 247.90 1970 ---- ---- ---- ---- 250.40 +5.20 245.20 1975 ---- ---- ---- ---- 247.70 +5.20 242.50 1980 ---- ---- ---- ---- 245.10 +5.20 239.90 1985 ---- ---- ---- ---- 242.50 +5.10 237.40 1990 ---- ---- ---- ---- 239.90 +5.10 234.80 1995 ---- ---- ---- ---- 237.30 +5.00 232.30 2000 ---- ---- ---- ---- 234.80 +5.00 229.80 2005 ---- ---- ---- ---- 232.30 +5.00 227.30 2010 ---- ---- ---- ---- 229.80 +4.90 224.90 2015 ---- ---- ---- ---- 227.40 +4.90 222.50 2020 ---- ---- ---- ---- 225.00 +4.90 220.10 2025 ---- ---- ---- ---- 222.60 +4.80 217.80 2030 ---- ---- ---- ---- 220.30 +4.80 215.50 2035 ---- ---- ---- ---- 218.00 +4.80 213.20 2040 ---- ---- ---- ---- 215.70 +4.70 211.00 2045 ---- ---- ---- ---- 213.50 +4.70 208.80 2050 ---- ---- ---- ---- 211.20 +4.60 206.60 2055 ---- ---- ---- ---- 209.10 +4.70 204.40 2060 ---- ---- ---- ---- 206.90 +4.60 202.30 2065 ---- ---- ---- ---- 204.80 +4.60 200.20 2070 ---- ---- ---- ---- 202.70 +4.50 198.20 2075 ---- ---- ---- ---- 200.60 +4.40 196.20 2080 ---- ---- ---- ---- 198.60 +4.40 194.20 2085 ---- ---- ---- ---- 196.60 +4.40 192.20 2090 ---- ---- ---- ---- 194.70 +4.40 190.30 2095 ---- ---- ---- ---- 192.70 +4.30 188.40 2100 ---- ---- ---- ---- 190.80 +4.30 186.50 2105 ---- ---- ---- ---- 189.00 +4.30 184.70 2110 ---- ---- ---- ---- 187.10 +4.20 182.90 2115 ---- ---- ---- ---- 185.30 +4.20 181.10 2120 ---- ---- ---- ---- 183.60 +4.20 179.40 2125 ---- ---- ---- ---- 181.80 +4.10 177.70 2130 ---- ---- ---- ---- 180.10 +4.10 176.00 2135 ---- ---- ---- ---- 178.40 +4.10 174.30 2140 ---- ---- ---- ---- 176.70 +4.00 172.70 2145 ---- ---- ---- ---- 175.10 +4.00 171.10 2150 ---- ---- ---- ---- 173.50 +4.00 169.50 2155 ---- ---- ---- ---- 171.90 +4.00 167.90 2160 ---- ---- ---- ---- 170.30 +3.90 166.40 2165 ---- ---- ---- ---- 168.80 +3.90 164.90 2170 ---- ---- ---- ---- 167.30 +3.90 163.40 2175 ---- ---- ---- ---- 165.80 +3.80 162.00 2180 ---- ---- ---- ---- 164.40 +3.90 160.50 2185 ---- ---- ---- ---- 162.90 +3.80 159.10 2190 ---- ---- ---- ---- 161.50 +3.80 157.70 2195 ---- ---- ---- ---- 160.10 +3.70 156.40 2200 ---- ---- ---- ---- 158.70 +3.70 155.00 2205 ---- ---- ---- ---- 157.40 +3.70 153.70 2210 ---- ---- ---- ---- 156.00 +3.60 152.40 2215 ---- ---- ---- ---- 154.70 +3.60 151.10 2220 ---- ---- ---- ---- 153.40 +3.60 149.80 2225 ---- ---- ---- ---- 152.20 +3.60 148.60 2230 ---- ---- ---- ---- 150.90 +3.50 147.40 2235 ---- ---- ---- ---- 149.70 +3.50 146.20 2240 ---- ---- ---- ---- 148.50 +3.50 145.00 2245 ---- ---- ---- ---- 147.20 +3.40 143.80 2250 ---- ---- ---- ---- 146.10 +3.50 142.60 2255 ---- ---- ---- ---- 144.90 +3.40 141.50 2260 ---- ---- ---- ---- 143.70 +3.30 140.40 2265 ---- ---- ---- ---- 142.60 +3.40 139.20 2270 ---- ---- ---- ---- 141.50 +3.40 138.10 2275 ---- ---- ---- ---- 140.40 +3.30 137.10 2280 ---- ---- ---- ---- 139.30 +3.30 136.00 2285 ---- ---- ---- ---- 138.20 +3.30 134.90 2290 ---- ---- ---- ---- 137.10 +3.20 133.90 2295 ---- ---- ---- ---- 136.00 +3.20 132.80 2300 ---- ---- ---- ---- 135.00 +3.20 131.80 2305 ---- ---- ---- ---- 134.00 +3.20 130.80 2310 ---- ---- ---- ---- 133.00 +3.20 129.80 2315 ---- ---- ---- ---- 131.90 +3.10 128.80 2320 ---- ---- ---- ---- 131.00 +3.10 127.90 2325 ---- ---- ---- ---- 130.00 +3.10 126.90 2330 ---- ---- ---- ---- 129.00 +3.00 126.00 2335 ---- ---- ---- ---- 128.10 +3.10 125.00 2340 ---- ---- ---- ---- 127.10 +3.00 124.10 2345 ---- ---- ---- ---- 126.20 +3.00 123.20 2350 ---- ---- ---- ---- 125.30 +3.00 122.30 2355 ---- ---- ---- ---- 124.30 +2.90 121.40 2360 ---- ---- ---- ---- 123.40 +2.90 120.50 2365 ---- ---- ---- ---- 122.60 +2.90 119.70 2370 ---- ---- ---- ---- 121.70 +2.90 118.80 2375 ---- ---- ---- ---- 120.80 +2.90 117.90 2380 ---- ---- ---- ---- 120.00 +2.90 117.10 2390 ---- ---- ---- ---- 118.30 +2.80 115.50 2400 ---- ---- ---- ---- 116.60 +2.70 113.90 2410 ---- ---- ---- ---- 115.00 +2.70 112.30 2420 ---- ---- ---- ---- 113.50 +2.70 110.80 2425 ---- ---- ---- ---- 112.70 +2.70 110.00 2430 ---- ---- ---- ---- 112.00 +2.70 109.30 2440 ---- ---- ---- ---- 110.50 +2.70 107.80 2450 ---- ---- ---- ---- 109.00 +2.60 106.40 2460 ---- ---- ---- ---- 107.60 +2.60 105.00 2470 ---- ---- ---- ---- 106.20 +2.50 103.70 2475 ---- ---- ---- ---- 105.50 +2.50 103.00 2500 ---- ---- ---- ---- 102.30 +2.50 99.80 2525 ---- ---- ---- ---- 99.20 +2.40 96.80 2550 ---- ---- ---- ---- 96.30 +2.30 94.00 2575 ---- ---- ---- ---- 93.50 +2.20 91.30 2600 ---- ---- ---- ---- 90.90 +2.10 88.80 2625 ---- ---- ---- ---- 88.50 +2.10 86.40 2650 ---- ---- ---- ---- 86.20 +2.00 84.20 950 ---- ---- ---- ---- 1155.80 +8.70 1147.10 975 ---- ---- ---- ---- 1130.80 +8.70 1122.10 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1102.00 +8.70 1093.30 1050 ---- ---- ---- ---- 1077.00 +8.70 1068.30 1075 ---- ---- ---- ---- 1052.00 +8.70 1043.30 1100 ---- ---- ---- ---- 1027.00 +8.70 1018.30 1125 ---- ---- ---- ---- 1002.00 +8.70 993.30 1150 ---- ---- ---- ---- 977.00 +8.70 968.30 1175 ---- ---- ---- ---- 952.00 +8.70 943.30 1200 ---- ---- ---- ---- 927.00 +8.70 918.30 1220 ---- ---- ---- ---- 907.00 +8.70 898.30 1225 ---- ---- ---- ---- 902.00 +8.70 893.30 1230 ---- ---- ---- ---- 897.00 +8.70 888.30 1240 ---- ---- ---- ---- 887.00 +8.70 878.30 1250 ---- ---- ---- ---- 877.00 +8.70 868.30 1260 ---- ---- ---- ---- 867.00 +8.70 858.30 1270 ---- ---- ---- ---- 857.00 +8.70 848.30 1275 ---- ---- ---- ---- 852.00 +8.70 843.30 1280 ---- ---- ---- ---- 847.00 +8.60 838.40 1290 ---- ---- ---- ---- 837.10 +8.60 828.50 1300 ---- ---- ---- ---- 827.20 +8.60 818.60 1310 ---- ---- ---- ---- 817.30 +8.50 808.80 1315 ---- ---- ---- ---- 812.40 +8.40 804.00 1320 ---- ---- ---- ---- 807.50 +8.40 799.10 1325 ---- ---- ---- ---- 802.60 +8.40 794.20 1330 ---- ---- ---- ---- 797.80 +8.40 789.40 1335 ---- ---- ---- ---- 792.90 +8.30 784.60 1340 ---- ---- ---- ---- 788.10 +8.40 779.70 1345 ---- ---- ---- ---- 783.20 +8.30 774.90 1350 ---- ---- ---- ---- 778.40 +8.20 770.20 1355 ---- ---- ---- ---- 773.60 +8.20 765.40 1360 ---- ---- ---- ---- 768.80 +8.20 760.60 1365 ---- ---- ---- ---- 764.10 +8.30 755.80 1370 ---- ---- ---- ---- 759.30 +8.20 751.10 1375 ---- ---- ---- ---- 754.50 +8.10 746.40 1380 ---- ---- ---- ---- 749.80 +8.20 741.60 1385 ---- ---- ---- ---- 745.00 +8.10 736.90 1390 ---- ---- ---- ---- 740.30 +8.10 732.20 1395 ---- ---- ---- ---- 735.60 +8.00 727.60 1400 ---- ---- ---- ---- 730.90 +8.00 722.90 1405 ---- ---- ---- ---- 726.20 +8.00 718.20 1410 ---- ---- ---- ---- 721.60 +8.00 713.60 1415 ---- ---- ---- ---- 716.90 +8.00 708.90 1420 ---- ---- ---- ---- 712.20 +7.90 704.30 1425 ---- ---- ---- ---- 707.60 +7.90 699.70 1430 ---- ---- ---- ---- 703.00 +7.90 695.10 1435 ---- ---- ---- ---- 698.30 +7.80 690.50 1440 ---- ---- ---- ---- 693.70 +7.80 685.90 1445 ---- ---- ---- ---- 689.10 +7.80 681.30 1450 ---- ---- ---- ---- 684.60 +7.80 676.80 1455 ---- ---- ---- ---- 680.00 +7.80 672.20 1460 ---- ---- ---- ---- 675.40 +7.70 667.70 1465 ---- ---- ---- ---- 670.90 +7.80 663.10 1470 ---- ---- ---- ---- 666.30 +7.70 658.60 1475 ---- ---- ---- ---- 661.80 +7.70 654.10 1480 ---- ---- ---- ---- 657.30 +7.70 649.60 1485 ---- ---- ---- ---- 652.80 +7.70 645.10 1490 ---- ---- ---- ---- 648.30 +7.60 640.70 1495 ---- ---- ---- ---- 643.80 +7.60 636.20 1500 ---- ---- ---- ---- 639.30 +7.50 631.80 1505 ---- ---- ---- ---- 634.90 +7.60 627.30 1510 ---- ---- ---- ---- 630.40 +7.50 622.90 1515 ---- ---- ---- ---- 626.00 +7.50 618.50 1520 ---- ---- ---- ---- 621.60 +7.50 614.10 1525 ---- ---- ---- ---- 617.10 +7.40 609.70 1530 ---- ---- ---- ---- 612.70 +7.40 605.30 1535 ---- ---- ---- ---- 608.30 +7.40 600.90 1540 ---- ---- ---- ---- 604.00 +7.40 596.60 1545 ---- ---- ---- ---- 599.60 +7.40 592.20 1550 ---- ---- ---- ---- 595.20 +7.30 587.90 1555 ---- ---- ---- ---- 590.90 +7.40 583.50 1560 ---- ---- ---- ---- 586.50 +7.30 579.20 1565 ---- ---- ---- ---- 582.20 +7.30 574.90 1570 ---- ---- ---- ---- 577.90 +7.30 570.60 1575 ---- ---- ---- ---- 573.60 +7.30 566.30 1580 ---- ---- ---- ---- 569.30 +7.20 562.10 1585 ---- ---- ---- ---- 565.00 +7.20 557.80 1590 ---- ---- ---- ---- 560.70 +7.10 553.60 1595 ---- ---- ---- ---- 556.50 +7.20 549.30 1600 ---- ---- ---- ---- 552.20 +7.10 545.10 1605 ---- ---- ---- ---- 548.00 +7.10 540.90 1610 ---- ---- ---- ---- 543.80 +7.10 536.70 1615 ---- ---- ---- ---- 539.50 +7.00 532.50 1620 ---- ---- ---- ---- 535.30 +7.00 528.30 1625 ---- ---- ---- ---- 531.10 +7.00 524.10 1630 ---- ---- ---- ---- 527.00 +7.00 520.00 1635 ---- ---- ---- ---- 522.80 +7.00 515.80 1640 ---- ---- ---- ---- 518.60 +6.90 511.70 1645 ---- ---- ---- ---- 514.50 +6.90 507.60 1650 ---- ---- ---- ---- 510.40 +6.90 503.50 1655 ---- ---- ---- ---- 506.20 +6.80 499.40 1660 ---- ---- ---- ---- 502.10 +6.80 495.30 1665 ---- ---- ---- ---- 498.00 +6.80 491.20 1670 ---- ---- ---- ---- 493.90 +6.80 487.10 1675 ---- ---- ---- ---- 489.90 +6.80 483.10 1680 ---- ---- ---- ---- 485.80 +6.80 479.00 1685 ---- ---- ---- ---- 481.70 +6.70 475.00 1690 ---- ---- ---- ---- 477.70 +6.70 471.00 1695 ---- ---- ---- ---- 473.70 +6.70 467.00 1700 ---- ---- ---- ---- 469.60 +6.60 463.00 1705 ---- ---- ---- ---- 465.60 +6.60 459.00 1710 ---- ---- ---- ---- 461.60 +6.60 455.00 1715 ---- ---- ---- ---- 457.70 +6.60 451.10 1720 ---- ---- ---- ---- 453.70 +6.60 447.10 1725 ---- ---- ---- ---- 449.80 +6.60 443.20 1730 ---- ---- ---- ---- 445.80 +6.50 439.30 1735 ---- ---- ---- ---- 441.90 +6.50 435.40 1740 ---- ---- ---- ---- 438.00 +6.50 431.50 1745 ---- ---- ---- ---- 434.10 +6.50 427.60 1750 ---- ---- ---- ---- 430.20 +6.40 423.80 1755 ---- ---- ---- ---- 426.40 +6.40 420.00 1760 ---- ---- ---- ---- 422.50 +6.40 416.10 1765 ---- ---- ---- ---- 418.70 +6.40 412.30 1770 ---- ---- ---- ---- 414.90 +6.30 408.60 1775 ---- ---- ---- ---- 411.10 +6.30 404.80 1780 ---- ---- ---- ---- 407.30 +6.20 401.10 1785 ---- ---- ---- ---- 403.60 +6.30 397.30 1790 ---- ---- ---- ---- 399.80 +6.20 393.60 1795 ---- ---- ---- ---- 396.10 +6.20 389.90 1800 ---- ---- ---- ---- 392.40 +6.10 386.30 1805 ---- ---- ---- ---- 388.80 +6.20 382.60 1810 ---- ---- ---- ---- 385.10 +6.10 379.00 1815 ---- ---- ---- ---- 381.50 +6.10 375.40 1820 ---- ---- ---- ---- 377.90 +6.10 371.80 1825 ---- ---- ---- ---- 374.30 +6.00 368.30 1830 ---- ---- ---- ---- 370.80 +6.00 364.80 1835 ---- ---- ---- ---- 367.30 +6.00 361.30 1840 ---- ---- ---- ---- 363.80 +6.00 357.80 1845 ---- ---- ---- ---- 360.30 +5.90 354.40 1850 ---- ---- ---- ---- 356.80 +5.90 350.90 1855 ---- ---- ---- ---- 353.40 +5.90 347.50 1860 ---- ---- ---- ---- 350.00 +5.80 344.20 1865 ---- ---- ---- ---- 346.70 +5.90 340.80 1870 ---- ---- ---- ---- 343.30 +5.80 337.50 1875 ---- ---- ---- ---- 340.00 +5.70 334.30 1880 ---- ---- ---- ---- 336.70 +5.70 331.00 1885 ---- ---- ---- ---- 333.50 +5.70 327.80 1890 ---- ---- ---- ---- 330.30 +5.70 324.60 1895 ---- ---- ---- ---- 327.10 +5.60 321.50 1900 ---- ---- ---- ---- 324.00 +5.60 318.40 1905 ---- ---- ---- ---- 320.90 +5.60 315.30 1910 ---- ---- ---- ---- 317.80 +5.60 312.20 1915 ---- ---- ---- ---- 314.70 +5.50 309.20 1920 ---- ---- ---- ---- 311.70 +5.50 306.20 1925 ---- ---- ---- ---- 308.70 +5.40 303.30 1930 ---- ---- ---- ---- 305.80 +5.40 300.40 1935 ---- ---- ---- ---- 302.90 +5.40 297.50 1940 ---- ---- ---- ---- 300.00 +5.40 294.60 1945 ---- ---- ---- ---- 297.10 +5.30 291.80 1950 ---- ---- ---- ---- 294.30 +5.30 289.00 1955 ---- ---- ---- ---- 291.50 +5.30 286.20 1960 ---- ---- ---- ---- 288.70 +5.20 283.50 1965 ---- ---- ---- ---- 286.00 +5.20 280.80 1970 ---- ---- ---- ---- 283.30 +5.20 278.10 1975 ---- ---- ---- ---- 280.60 +5.10 275.50 1980 ---- ---- ---- ---- 278.00 +5.20 272.80 1985 ---- ---- ---- ---- 275.30 +5.10 270.20 1990 ---- ---- ---- ---- 272.80 +5.10 267.70 1995 ---- ---- ---- ---- 270.20 +5.00 265.20 2000 ---- ---- ---- ---- 267.70 +5.00 262.70 2005 ---- ---- ---- ---- 265.20 +5.00 260.20 2010 ---- ---- ---- ---- 262.70 +5.00 257.70 2015 ---- ---- ---- ---- 260.20 +4.90 255.30 2020 ---- ---- ---- ---- 257.80 +4.90 252.90 2025 ---- ---- ---- ---- 255.40 +4.80 250.60 2030 ---- ---- ---- ---- 253.10 +4.90 248.20 2035 ---- ---- ---- ---- 250.70 +4.80 245.90 2040 ---- ---- ---- ---- 248.40 +4.70 243.70 2045 ---- ---- ---- ---- 246.10 +4.70 241.40 2050 ---- ---- ---- ---- 243.90 +4.70 239.20 2055 ---- ---- ---- ---- 241.70 +4.70 237.00 2060 ---- ---- ---- ---- 239.50 +4.60 234.90 2065 ---- ---- ---- ---- 237.40 +4.70 232.70 2070 ---- ---- ---- ---- 235.20 +4.50 230.70 2075 ---- ---- ---- ---- 233.10 +4.50 228.60 2080 ---- ---- ---- ---- 231.10 +4.50 226.60 2085 ---- ---- ---- ---- 229.10 +4.50 224.60 2090 ---- ---- ---- ---- 227.10 +4.50 222.60 2095 ---- ---- ---- ---- 225.10 +4.50 220.60 2100 ---- ---- ---- ---- 223.10 +4.40 218.70 2105 ---- ---- ---- ---- 221.20 +4.30 216.90 2110 ---- ---- ---- ---- 219.40 +4.40 215.00 2115 ---- ---- ---- ---- 217.50 +4.30 213.20 2120 ---- ---- ---- ---- 215.70 +4.30 211.40 2125 ---- ---- ---- ---- 213.90 +4.20 209.70 2130 ---- ---- ---- ---- 212.20 +4.30 207.90 2135 ---- ---- ---- ---- 210.40 +4.20 206.20 2140 ---- ---- ---- ---- 208.70 +4.10 204.60 2145 ---- ---- ---- ---- 207.10 +4.20 202.90 2150 ---- ---- ---- ---- 205.40 +4.10 201.30 2155 ---- ---- ---- ---- 203.80 +4.10 199.70 2160 ---- ---- ---- ---- 202.20 +4.10 198.10 2165 ---- ---- ---- ---- 200.60 +4.00 196.60 2170 ---- ---- ---- ---- 199.10 +4.00 195.10 2175 ---- ---- ---- ---- 197.60 +4.00 193.60 2180 ---- ---- ---- ---- 196.10 +4.00 192.10 2185 ---- ---- ---- ---- 194.60 +3.90 190.70 2190 ---- ---- ---- ---- 193.20 +3.90 189.30 2195 ---- ---- ---- ---- 191.80 +3.90 187.90 2200 ---- ---- ---- ---- 190.40 +3.90 186.50 2205 ---- ---- ---- ---- 189.00 +3.80 185.20 2210 ---- ---- ---- ---- 187.60 +3.80 183.80 2215 ---- ---- ---- ---- 186.30 +3.80 182.50 2220 ---- ---- ---- ---- 185.00 +3.80 181.20 2225 ---- ---- ---- ---- 183.70 +3.70 180.00 2230 ---- ---- ---- ---- 182.40 +3.70 178.70 2235 ---- ---- ---- ---- 181.20 +3.70 177.50 2240 ---- ---- ---- ---- 179.90 +3.60 176.30 2245 ---- ---- ---- ---- 178.70 +3.60 175.10 2250 ---- ---- ---- ---- 177.50 +3.60 173.90 2255 ---- ---- ---- ---- 176.30 +3.60 172.70 2260 ---- ---- ---- ---- 175.10 +3.50 171.60 2265 ---- ---- ---- ---- 174.00 +3.60 170.40 2270 ---- ---- ---- ---- 172.80 +3.50 169.30 2275 ---- ---- ---- ---- 171.70 +3.50 168.20 2280 ---- ---- ---- ---- 170.60 +3.50 167.10 2285 ---- ---- ---- ---- 169.50 +3.50 166.00 2290 ---- ---- ---- ---- 168.40 +3.40 165.00 2295 ---- ---- ---- ---- 167.30 +3.40 163.90 2300 ---- ---- ---- ---- 166.30 +3.40 162.90 2305 ---- ---- ---- ---- 165.20 +3.30 161.90 2310 ---- ---- ---- ---- 164.20 +3.40 160.80 2315 ---- ---- ---- ---- 163.20 +3.40 159.80 2320 ---- ---- ---- ---- 162.20 +3.40 158.80 2325 ---- ---- ---- ---- 161.20 +3.30 157.90 2330 ---- ---- ---- ---- 160.20 +3.30 156.90 2335 ---- ---- ---- ---- 159.20 +3.30 155.90 2340 ---- ---- ---- ---- 158.20 +3.20 155.00 2345 ---- ---- ---- ---- 157.30 +3.30 154.00 2350 ---- ---- ---- ---- 156.30 +3.20 153.10 2355 ---- ---- ---- ---- 155.40 +3.20 152.20 2360 ---- ---- ---- ---- 154.50 +3.20 151.30 2365 ---- ---- ---- ---- 153.50 +3.10 150.40 2370 ---- ---- ---- ---- 152.60 +3.10 149.50 2375 ---- ---- ---- ---- 151.70 +3.10 148.60 2380 ---- ---- ---- ---- 150.90 +3.10 147.80 2390 ---- ---- ---- ---- 149.10 +3.00 146.10 2400 ---- ---- ---- ---- 147.40 +3.00 144.40 2410 ---- ---- ---- ---- 145.80 +3.00 142.80 2420 ---- ---- ---- ---- 144.20 +3.00 141.20 2425 ---- ---- ---- ---- 143.40 +3.00 140.40 2430 ---- ---- ---- ---- 142.60 +3.00 139.60 2440 ---- ---- ---- ---- 141.00 +2.90 138.10 2450 ---- ---- ---- ---- 139.50 +2.90 136.60 2460 ---- ---- ---- ---- 138.00 +2.80 135.20 2470 ---- ---- ---- ---- 136.60 +2.80 133.80 2475 ---- ---- ---- ---- 135.90 +2.80 133.10 2480 ---- ---- ---- ---- 135.20 +2.80 132.40 2500 ---- ---- ---- ---- 132.40 +2.70 129.70 2525 ---- ---- ---- ---- 129.20 +2.70 126.50 2550 ---- ---- ---- ---- 126.10 +2.60 123.50 2575 ---- ---- ---- ---- 123.20 +2.50 120.70 2600 ---- ---- ---- ---- 120.40 +2.40 118.00 2625 ---- ---- ---- ---- 117.80 +2.40 115.40 2650 ---- ---- ---- ---- 115.40 +2.40 113.00 2675 ---- ---- ---- ---- 113.00 +2.20 110.80 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1073.50 +8.70 1064.80 1100 ---- ---- ---- ---- 1048.50 +8.70 1039.80 1125 ---- ---- ---- ---- 1023.50 +8.70 1014.80 1150 ---- ---- ---- ---- 998.50 +8.70 989.80 1175 ---- ---- ---- ---- 973.50 +8.70 964.80 1200 ---- ---- ---- ---- 948.50 +8.70 939.80 1225 ---- ---- ---- ---- 923.50 +8.70 914.80 1250 ---- ---- ---- ---- 898.70 +8.60 890.10 1270 ---- ---- ---- ---- 879.00 +8.40 870.60 1275 ---- ---- ---- ---- 874.10 +8.40 865.70 1280 ---- ---- ---- ---- 869.30 +8.40 860.90 1290 ---- ---- ---- ---- 859.60 +8.30 851.30 1300 ---- ---- ---- ---- 849.90 +8.20 841.70 1310 ---- ---- ---- ---- 840.30 +8.20 832.10 1320 ---- ---- ---- ---- 830.80 +8.20 822.60 1325 ---- ---- ---- ---- 826.00 +8.10 817.90 1330 ---- ---- ---- ---- 821.30 +8.10 813.20 1340 ---- ---- ---- ---- 811.80 +8.00 803.80 1350 ---- ---- ---- ---- 802.40 +8.00 794.40 1360 ---- ---- ---- ---- 793.10 +8.00 785.10 1370 ---- ---- ---- ---- 783.70 +7.90 775.80 1375 ---- ---- ---- ---- 779.10 +7.90 771.20 1380 ---- ---- ---- ---- 774.50 +7.90 766.60 1385 ---- ---- ---- ---- 769.90 +7.90 762.00 1390 ---- ---- ---- ---- 765.20 +7.80 757.40 1395 ---- ---- ---- ---- 760.60 +7.80 752.80 1400 ---- ---- ---- ---- 756.10 +7.80 748.30 1405 ---- ---- ---- ---- 751.50 +7.80 743.70 1410 ---- ---- ---- ---- 746.90 +7.70 739.20 1415 ---- ---- ---- ---- 742.40 +7.70 734.70 1420 ---- ---- ---- ---- 737.80 +7.70 730.10 1425 ---- ---- ---- ---- 733.30 +7.70 725.60 1430 ---- ---- ---- ---- 728.80 +7.70 721.10 1435 ---- ---- ---- ---- 724.30 +7.70 716.60 1440 ---- ---- ---- ---- 719.80 +7.60 712.20 1445 ---- ---- ---- ---- 715.30 +7.60 707.70 1450 ---- ---- ---- ---- 710.80 +7.60 703.20 1455 ---- ---- ---- ---- 706.30 +7.50 698.80 1460 ---- ---- ---- ---- 701.90 +7.60 694.30 1465 ---- ---- ---- ---- 697.40 +7.50 689.90 1470 ---- ---- ---- ---- 693.00 +7.50 685.50 1475 ---- ---- ---- ---- 688.50 +7.40 681.10 1480 ---- ---- ---- ---- 684.10 +7.40 676.70 1485 ---- ---- ---- ---- 679.70 +7.40 672.30 1490 ---- ---- ---- ---- 675.30 +7.40 667.90 1495 ---- ---- ---- ---- 670.90 +7.30 663.60 1500 ---- ---- ---- ---- 666.60 +7.40 659.20 1505 ---- ---- ---- ---- 662.20 +7.30 654.90 1510 ---- ---- ---- ---- 657.90 +7.30 650.60 1515 ---- ---- ---- ---- 653.50 +7.30 646.20 1520 ---- ---- ---- ---- 649.20 +7.30 641.90 1525 ---- ---- ---- ---- 644.90 +7.30 637.60 1530 ---- ---- ---- ---- 640.50 +7.20 633.30 1535 ---- ---- ---- ---- 636.20 +7.10 629.10 1540 ---- ---- ---- ---- 632.00 +7.20 624.80 1545 ---- ---- ---- ---- 627.70 +7.20 620.50 1550 ---- ---- ---- ---- 623.40 +7.10 616.30 1555 ---- ---- ---- ---- 619.10 +7.10 612.00 1560 ---- ---- ---- ---- 614.90 +7.10 607.80 1565 ---- ---- ---- ---- 610.70 +7.10 603.60 1570 ---- ---- ---- ---- 606.40 +7.00 599.40 1575 ---- ---- ---- ---- 602.20 +7.00 595.20 1580 ---- ---- ---- ---- 598.00 +7.00 591.00 1585 ---- ---- ---- ---- 593.80 +7.00 586.80 1590 ---- ---- ---- ---- 589.60 +6.90 582.70 1595 ---- ---- ---- ---- 585.40 +6.90 578.50 1600 ---- ---- ---- ---- 581.30 +6.90 574.40 1605 ---- ---- ---- ---- 577.10 +6.90 570.20 1610 ---- ---- ---- ---- 573.00 +6.90 566.10 1615 ---- ---- ---- ---- 568.80 +6.80 562.00 1620 ---- ---- ---- ---- 564.70 +6.80 557.90 1625 ---- ---- ---- ---- 560.60 +6.80 553.80 1630 ---- ---- ---- ---- 556.50 +6.80 549.70 1635 ---- ---- ---- ---- 552.40 +6.80 545.60 1640 ---- ---- ---- ---- 548.30 +6.70 541.60 1645 ---- ---- ---- ---- 544.30 +6.80 537.50 1650 ---- ---- ---- ---- 540.20 +6.70 533.50 1655 ---- ---- ---- ---- 536.10 +6.60 529.50 1660 ---- ---- ---- ---- 532.10 +6.70 525.40 1665 ---- ---- ---- ---- 528.10 +6.70 521.40 1670 ---- ---- ---- ---- 524.10 +6.70 517.40 1675 ---- ---- ---- ---- 520.00 +6.50 513.50 1680 ---- ---- ---- ---- 516.10 +6.60 509.50 1685 ---- ---- ---- ---- 512.10 +6.60 505.50 1690 ---- ---- ---- ---- 508.10 +6.50 501.60 1695 ---- ---- ---- ---- 504.10 +6.50 497.60 1700 ---- ---- ---- ---- 500.20 +6.50 493.70 1705 ---- ---- ---- ---- 496.20 +6.40 489.80 1710 ---- ---- ---- ---- 492.30 +6.40 485.90 1715 ---- ---- ---- ---- 488.40 +6.40 482.00 1720 ---- ---- ---- ---- 484.50 +6.40 478.10 1725 ---- ---- ---- ---- 480.60 +6.40 474.20 1730 ---- ---- ---- ---- 476.70 +6.40 470.30 1735 ---- ---- ---- ---- 472.80 +6.30 466.50 1740 ---- ---- ---- ---- 468.90 +6.30 462.60 1745 ---- ---- ---- ---- 465.10 +6.30 458.80 1750 ---- ---- ---- ---- 461.30 +6.30 455.00 1755 ---- ---- ---- ---- 457.40 +6.20 451.20 1760 ---- ---- ---- ---- 453.60 +6.20 447.40 1765 ---- ---- ---- ---- 449.80 +6.20 443.60 1770 ---- ---- ---- ---- 446.10 +6.20 439.90 1775 ---- ---- ---- ---- 442.30 +6.10 436.20 1780 ---- ---- ---- ---- 438.60 +6.20 432.40 1785 ---- ---- ---- ---- 434.80 +6.10 428.70 1790 ---- ---- ---- ---- 431.10 +6.10 425.00 1795 ---- ---- ---- ---- 427.40 +6.00 421.40 1800 ---- ---- ---- ---- 423.80 +6.10 417.70 1805 ---- ---- ---- ---- 420.10 +6.00 414.10 1810 ---- ---- ---- ---- 416.50 +6.00 410.50 1815 ---- ---- ---- ---- 412.90 +6.00 406.90 1820 ---- ---- ---- ---- 409.30 +6.00 403.30 1825 ---- ---- ---- ---- 405.70 +5.90 399.80 1830 ---- ---- ---- ---- 402.20 +5.90 396.30 1835 ---- ---- ---- ---- 398.60 +5.80 392.80 1840 ---- ---- ---- ---- 395.10 +5.80 389.30 1845 ---- ---- ---- ---- 391.60 +5.80 385.80 1850 ---- ---- ---- ---- 388.20 +5.80 382.40 1855 ---- ---- ---- ---- 384.80 +5.80 379.00 1860 ---- ---- ---- ---- 381.40 +5.80 375.60 1865 ---- ---- ---- ---- 378.00 +5.70 372.30 1870 ---- ---- ---- ---- 374.60 +5.70 368.90 1875 ---- ---- ---- ---- 371.30 +5.70 365.60 1880 ---- ---- ---- ---- 368.00 +5.60 362.40 1885 ---- ---- ---- ---- 364.70 +5.60 359.10 1890 ---- ---- ---- ---- 361.50 +5.60 355.90 1895 ---- ---- ---- ---- 358.30 +5.60 352.70 1900 ---- ---- ---- ---- 355.10 +5.50 349.60 1905 ---- ---- ---- ---- 352.00 +5.60 346.40 1910 ---- ---- ---- ---- 348.80 +5.40 343.40 1915 ---- ---- ---- ---- 345.80 +5.50 340.30 1920 ---- ---- ---- ---- 342.70 +5.40 337.30 1925 ---- ---- ---- ---- 339.70 +5.40 334.30 1930 ---- ---- ---- ---- 336.70 +5.40 331.30 1935 ---- ---- ---- ---- 333.80 +5.40 328.40 1940 ---- ---- ---- ---- 330.90 +5.40 325.50 1945 ---- ---- ---- ---- 328.00 +5.30 322.70 1950 ---- ---- ---- ---- 325.10 +5.30 319.80 1955 ---- ---- ---- ---- 322.30 +5.30 317.00 1960 ---- ---- ---- ---- 319.50 +5.20 314.30 1965 ---- ---- ---- ---- 316.70 +5.20 311.50 1970 ---- ---- ---- ---- 314.00 +5.20 308.80 1975 ---- ---- ---- ---- 311.30 +5.10 306.20 1980 ---- ---- ---- ---- 308.60 +5.10 303.50 1985 ---- ---- ---- ---- 306.00 +5.10 300.90 1990 ---- ---- ---- ---- 303.40 +5.10 298.30 1995 ---- ---- ---- ---- 300.80 +5.00 295.80 2000 ---- ---- ---- ---- 298.20 +5.00 293.20 2005 ---- ---- ---- ---- 295.70 +5.00 290.70 2010 ---- ---- ---- ---- 293.20 +4.90 288.30 2015 ---- ---- ---- ---- 290.70 +4.90 285.80 2020 ---- ---- ---- ---- 288.30 +4.90 283.40 2025 ---- ---- ---- ---- 285.90 +4.90 281.00 2030 ---- ---- ---- ---- 283.50 +4.90 278.60 2035 ---- ---- ---- ---- 281.10 +4.80 276.30 2040 ---- ---- ---- ---- 278.80 +4.80 274.00 2045 ---- ---- ---- ---- 276.50 +4.80 271.70 2050 ---- ---- ---- ---- 274.20 +4.80 269.40 2055 ---- ---- ---- ---- 271.90 +4.70 267.20 2060 ---- ---- ---- ---- 269.70 +4.70 265.00 2065 ---- ---- ---- ---- 267.50 +4.60 262.90 2070 ---- ---- ---- ---- 265.30 +4.60 260.70 2075 ---- ---- ---- ---- 263.20 +4.60 258.60 2080 ---- ---- ---- ---- 261.10 +4.60 256.50 2085 ---- ---- ---- ---- 259.00 +4.50 254.50 2090 ---- ---- ---- ---- 257.00 +4.50 252.50 2095 ---- ---- ---- ---- 255.00 +4.50 250.50 2100 ---- ---- ---- ---- 253.00 +4.50 248.50 2105 ---- ---- ---- ---- 251.00 +4.40 246.60 2110 ---- ---- ---- ---- 249.10 +4.40 244.70 2115 ---- ---- ---- ---- 247.20 +4.40 242.80 2120 ---- ---- ---- ---- 245.30 +4.30 241.00 2125 ---- ---- ---- ---- 243.50 +4.30 239.20 2130 ---- ---- ---- ---- 241.70 +4.30 237.40 2135 ---- ---- ---- ---- 239.90 +4.30 235.60 2140 ---- ---- ---- ---- 238.20 +4.30 233.90 2145 ---- ---- ---- ---- 236.50 +4.30 232.20 2150 ---- ---- ---- ---- 234.80 +4.20 230.60 2155 ---- ---- ---- ---- 233.10 +4.20 228.90 2160 ---- ---- ---- ---- 231.50 +4.20 227.30 2165 ---- ---- ---- ---- 229.90 +4.20 225.70 2170 ---- ---- ---- ---- 228.30 +4.10 224.20 2175 ---- ---- ---- ---- 226.80 +4.10 222.70 2180 ---- ---- ---- ---- 225.20 +4.00 221.20 2185 ---- ---- ---- ---- 223.70 +4.00 219.70 2190 ---- ---- ---- ---- 222.30 +4.10 218.20 2195 ---- ---- ---- ---- 220.80 +4.00 216.80 2200 ---- ---- ---- ---- 219.40 +4.00 215.40 2205 ---- ---- ---- ---- 218.00 +4.00 214.00 2210 ---- ---- ---- ---- 216.60 +3.90 212.70 2215 ---- ---- ---- ---- 215.20 +3.90 211.30 2220 ---- ---- ---- ---- 213.90 +3.90 210.00 2225 ---- ---- ---- ---- 212.60 +3.90 208.70 2230 ---- ---- ---- ---- 211.30 +3.80 207.50 2235 ---- ---- ---- ---- 210.00 +3.80 206.20 2240 ---- ---- ---- ---- 208.80 +3.80 205.00 2245 ---- ---- ---- ---- 207.50 +3.70 203.80 2250 ---- ---- ---- ---- 206.30 +3.70 202.60 2255 ---- ---- ---- ---- 205.10 +3.70 201.40 2260 ---- ---- ---- ---- 203.90 +3.70 200.20 2265 ---- ---- ---- ---- 202.80 +3.70 199.10 2270 ---- ---- ---- ---- 201.60 +3.70 197.90 2275 ---- ---- ---- ---- 200.50 +3.70 196.80 2280 ---- ---- ---- ---- 199.40 +3.70 195.70 2285 ---- ---- ---- ---- 198.20 +3.60 194.60 2290 ---- ---- ---- ---- 197.20 +3.60 193.60 2295 ---- ---- ---- ---- 196.10 +3.60 192.50 2300 ---- ---- ---- ---- 195.00 +3.50 191.50 2305 ---- ---- ---- ---- 194.00 +3.60 190.40 2310 ---- ---- ---- ---- 192.90 +3.50 189.40 2315 ---- ---- ---- ---- 191.90 +3.50 188.40 2320 ---- ---- ---- ---- 190.90 +3.50 187.40 2325 ---- ---- ---- ---- 189.90 +3.50 186.40 2330 ---- ---- ---- ---- 188.90 +3.50 185.40 2335 ---- ---- ---- ---- 187.90 +3.40 184.50 2340 ---- ---- ---- ---- 186.90 +3.40 183.50 2345 ---- ---- ---- ---- 186.00 +3.40 182.60 2350 ---- ---- ---- ---- 185.00 +3.30 181.70 2355 ---- ---- ---- ---- 184.10 +3.40 180.70 2360 ---- ---- ---- ---- 183.20 +3.40 179.80 2365 ---- ---- ---- ---- 182.20 +3.30 178.90 2370 ---- ---- ---- ---- 181.30 +3.30 178.00 2375 ---- ---- ---- ---- 180.40 +3.30 177.10 2380 ---- ---- ---- ---- 179.50 +3.20 176.30 2385 ---- ---- ---- ---- 178.70 +3.30 175.40 2390 ---- ---- ---- ---- 177.80 +3.20 174.60 2400 ---- ---- ---- ---- 176.10 +3.20 172.90 2410 ---- ---- ---- ---- 174.40 +3.20 171.20 2420 ---- ---- ---- ---- 172.80 +3.20 169.60 2425 ---- ---- ---- ---- 172.00 +3.20 168.80 2430 ---- ---- ---- ---- 171.20 +3.10 168.10 2440 ---- ---- ---- ---- 169.60 +3.10 166.50 2450 ---- ---- ---- ---- 168.10 +3.10 165.00 2460 ---- ---- ---- ---- 166.60 +3.10 163.50 2470 ---- ---- ---- ---- 165.10 +3.00 162.10 2475 ---- ---- ---- ---- 164.40 +3.00 161.40 2480 ---- ---- ---- ---- 163.70 +3.00 160.70 2500 ---- ---- ---- ---- 160.90 +2.90 158.00 2525 ---- ---- ---- ---- 157.60 +2.90 154.70 2550 ---- ---- ---- ---- 154.40 +2.70 151.70 2575 ---- ---- ---- ---- 151.50 +2.70 148.80 2600 ---- ---- ---- ---- 148.70 +2.70 146.00 2625 ---- ---- ---- ---- 146.00 +2.60 143.40 2650 ---- ---- ---- ---- 143.50 +2.60 140.90 2675 ---- ---- ---- ---- 141.10 +2.50 138.60 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 839.00 +7.80 831.20 1350 ---- ---- ---- ---- 816.00 +7.80 808.20 1375 ---- ---- ---- ---- 793.20 +7.60 785.60 1400 ---- ---- ---- ---- 770.70 +7.50 763.20 1425 ---- ---- ---- ---- 748.50 +7.50 741.00 1450 ---- ---- ---- ---- 726.50 +7.40 719.10 1475 ---- ---- ---- ---- 704.70 +7.20 697.50 1500 ---- ---- ---- ---- 683.20 +7.10 676.10 1520 ---- ---- ---- ---- 666.20 +7.00 659.20 1525 ---- ---- ---- ---- 662.00 +7.00 655.00 1530 ---- ---- ---- ---- 657.80 +7.00 650.80 1540 ---- ---- ---- ---- 649.40 +7.00 642.40 1550 ---- ---- ---- ---- 641.00 +6.90 634.10 1560 ---- ---- ---- ---- 632.60 +6.80 625.80 1570 ---- ---- ---- ---- 624.40 +6.90 617.50 1575 ---- ---- ---- ---- 620.20 +6.80 613.40 1580 ---- ---- ---- ---- 616.10 +6.80 609.30 1590 ---- ---- ---- ---- 607.90 +6.80 601.10 1600 ---- ---- ---- ---- 599.70 +6.70 593.00 1610 ---- ---- ---- ---- 591.60 +6.70 584.90 1615 ---- ---- ---- ---- 587.50 +6.60 580.90 1620 ---- ---- ---- ---- 583.50 +6.70 576.80 1625 ---- ---- ---- ---- 579.40 +6.60 572.80 1630 ---- ---- ---- ---- 575.40 +6.60 568.80 1635 ---- ---- ---- ---- 571.40 +6.60 564.80 1640 ---- ---- ---- ---- 567.40 +6.60 560.80 1645 ---- ---- ---- ---- 563.40 +6.50 556.90 1650 ---- ---- ---- ---- 559.40 +6.50 552.90 1655 ---- ---- ---- ---- 555.40 +6.50 548.90 1660 ---- ---- ---- ---- 551.50 +6.50 545.00 1665 ---- ---- ---- ---- 547.50 +6.40 541.10 1670 ---- ---- ---- ---- 543.60 +6.50 537.10 1675 ---- ---- ---- ---- 539.60 +6.40 533.20 1680 ---- ---- ---- ---- 535.70 +6.40 529.30 1685 ---- ---- ---- ---- 531.80 +6.40 525.40 1690 ---- ---- ---- ---- 527.90 +6.40 521.50 1695 ---- ---- ---- ---- 524.00 +6.30 517.70 1700 ---- ---- ---- ---- 520.10 +6.30 513.80 1705 ---- ---- ---- ---- 516.20 +6.30 509.90 1710 ---- ---- ---- ---- 512.40 +6.30 506.10 1715 ---- ---- ---- ---- 508.50 +6.20 502.30 1720 ---- ---- ---- ---- 504.70 +6.30 498.40 1725 ---- ---- ---- ---- 500.80 +6.20 494.60 1730 ---- ---- ---- ---- 497.00 +6.20 490.80 1735 ---- ---- ---- ---- 493.20 +6.20 487.00 1740 ---- ---- ---- ---- 489.40 +6.20 483.20 1745 ---- ---- ---- ---- 485.60 +6.10 479.50 1750 ---- ---- ---- ---- 481.80 +6.10 475.70 1755 ---- ---- ---- ---- 478.10 +6.10 472.00 1760 ---- ---- ---- ---- 474.30 +6.10 468.20 1765 ---- ---- ---- ---- 470.60 +6.10 464.50 1770 ---- ---- ---- ---- 466.80 +6.00 460.80 1775 ---- ---- ---- ---- 463.10 +6.00 457.10 1780 ---- ---- ---- ---- 459.40 +5.90 453.50 1785 ---- ---- ---- ---- 455.80 +6.00 449.80 1790 ---- ---- ---- ---- 452.10 +5.90 446.20 1795 ---- ---- ---- ---- 448.40 +5.90 442.50 1800 ---- ---- ---- ---- 444.80 +5.90 438.90 1805 ---- ---- ---- ---- 441.20 +5.90 435.30 1810 ---- ---- ---- ---- 437.60 +5.80 431.80 1815 ---- ---- ---- ---- 434.00 +5.80 428.20 1820 ---- ---- ---- ---- 430.50 +5.80 424.70 1825 ---- ---- ---- ---- 426.90 +5.70 421.20 1830 ---- ---- ---- ---- 423.40 +5.70 417.70 1835 ---- ---- ---- ---- 419.90 +5.70 414.20 1840 ---- ---- ---- ---- 416.50 +5.80 410.70 1845 ---- ---- ---- ---- 413.00 +5.70 407.30 1850 ---- ---- ---- ---- 409.60 +5.70 403.90 1855 ---- ---- ---- ---- 406.20 +5.70 400.50 1860 ---- ---- ---- ---- 402.80 +5.60 397.20 1865 ---- ---- ---- ---- 399.40 +5.60 393.80 1870 ---- ---- ---- ---- 396.10 +5.60 390.50 1875 ---- ---- ---- ---- 392.80 +5.50 387.30 1880 ---- ---- ---- ---- 389.50 +5.50 384.00 1885 ---- ---- ---- ---- 386.30 +5.50 380.80 1890 ---- ---- ---- ---- 383.10 +5.50 377.60 1895 ---- ---- ---- ---- 379.90 +5.50 374.40 1900 ---- ---- ---- ---- 376.70 +5.40 371.30 1905 ---- ---- ---- ---- 373.60 +5.40 368.20 1910 ---- ---- ---- ---- 370.50 +5.40 365.10 1915 ---- ---- ---- ---- 367.40 +5.30 362.10 1920 ---- ---- ---- ---- 364.40 +5.30 359.10 1925 ---- ---- ---- ---- 361.40 +5.30 356.10 1930 ---- ---- ---- ---- 358.40 +5.30 353.10 1935 ---- ---- ---- ---- 355.50 +5.30 350.20 1940 ---- ---- ---- ---- 352.60 +5.20 347.40 1945 ---- ---- ---- ---- 349.70 +5.20 344.50 1950 ---- ---- ---- ---- 346.90 +5.20 341.70 1955 ---- ---- ---- ---- 344.10 +5.20 338.90 1960 ---- ---- ---- ---- 341.30 +5.10 336.20 1965 ---- ---- ---- ---- 338.60 +5.20 333.40 1970 ---- ---- ---- ---- 335.90 +5.10 330.80 1975 ---- ---- ---- ---- 333.20 +5.10 328.10 1980 ---- ---- ---- ---- 330.50 +5.00 325.50 1985 ---- ---- ---- ---- 327.90 +5.00 322.90 1990 ---- ---- ---- ---- 325.30 +5.00 320.30 1995 ---- ---- ---- ---- 322.70 +4.90 317.80 2000 ---- ---- ---- ---- 320.20 +4.90 315.30 2005 ---- ---- ---- ---- 317.70 +4.90 312.80 2010 ---- ---- ---- ---- 315.20 +4.90 310.30 2015 ---- ---- ---- ---- 312.80 +4.90 307.90 2020 ---- ---- ---- ---- 310.30 +4.80 305.50 2025 ---- ---- ---- ---- 308.00 +4.90 303.10 2030 ---- ---- ---- ---- 305.60 +4.80 300.80 2035 ---- ---- ---- ---- 303.20 +4.70 298.50 2040 ---- ---- ---- ---- 300.90 +4.70 296.20 2045 ---- ---- ---- ---- 298.60 +4.70 293.90 2050 ---- ---- ---- ---- 296.40 +4.70 291.70 2055 ---- ---- ---- ---- 294.10 +4.60 289.50 2060 ---- ---- ---- ---- 291.90 +4.60 287.30 2065 ---- ---- ---- ---- 289.70 +4.60 285.10 2070 ---- ---- ---- ---- 287.60 +4.60 283.00 2075 ---- ---- ---- ---- 285.50 +4.60 280.90 2080 ---- ---- ---- ---- 283.40 +4.60 278.80 2085 ---- ---- ---- ---- 281.30 +4.50 276.80 2090 ---- ---- ---- ---- 279.30 +4.50 274.80 2095 ---- ---- ---- ---- 277.30 +4.50 272.80 2100 ---- ---- ---- ---- 275.30 +4.50 270.80 2105 ---- ---- ---- ---- 273.40 +4.50 268.90 2110 ---- ---- ---- ---- 271.40 +4.40 267.00 2115 ---- ---- ---- ---- 269.50 +4.30 265.20 2120 ---- ---- ---- ---- 267.70 +4.40 263.30 2125 ---- ---- ---- ---- 265.90 +4.40 261.50 2130 ---- ---- ---- ---- 264.10 +4.40 259.70 2135 ---- ---- ---- ---- 262.30 +4.30 258.00 2140 ---- ---- ---- ---- 260.60 +4.30 256.30 2145 ---- ---- ---- ---- 258.90 +4.30 254.60 2150 ---- ---- ---- ---- 257.20 +4.20 253.00 2155 ---- ---- ---- ---- 255.50 +4.20 251.30 2160 ---- ---- ---- ---- 253.90 +4.20 249.70 2165 ---- ---- ---- ---- 252.30 +4.10 248.20 2170 ---- ---- ---- ---- 250.80 +4.20 246.60 2175 ---- ---- ---- ---- 249.20 +4.10 245.10 2180 ---- ---- ---- ---- 247.70 +4.10 243.60 2185 ---- ---- ---- ---- 246.20 +4.00 242.20 2190 ---- ---- ---- ---- 244.80 +4.10 240.70 2195 ---- ---- ---- ---- 243.30 +4.00 239.30 2200 ---- ---- ---- ---- 241.90 +4.00 237.90 2205 ---- ---- ---- ---- 240.50 +4.00 236.50 2210 ---- ---- ---- ---- 239.20 +4.00 235.20 2215 ---- ---- ---- ---- 237.80 +3.90 233.90 2220 ---- ---- ---- ---- 236.50 +3.90 232.60 2225 ---- ---- ---- ---- 235.20 +3.90 231.30 2230 ---- ---- ---- ---- 233.90 +3.80 230.10 2235 ---- ---- ---- ---- 232.70 +3.90 228.80 2240 ---- ---- ---- ---- 231.50 +3.90 227.60 2245 ---- ---- ---- ---- 230.20 +3.80 226.40 2250 ---- ---- ---- ---- 229.10 +3.90 225.20 2255 ---- ---- ---- ---- 227.90 +3.80 224.10 2260 ---- ---- ---- ---- 226.70 +3.80 222.90 2265 ---- ---- ---- ---- 225.60 +3.80 221.80 2270 ---- ---- ---- ---- 224.50 +3.80 220.70 2275 ---- ---- ---- ---- 223.30 +3.70 219.60 2280 ---- ---- ---- ---- 222.20 +3.60 218.60 2285 ---- ---- ---- ---- 221.20 +3.70 217.50 2290 ---- ---- ---- ---- 220.10 +3.60 216.50 2295 ---- ---- ---- ---- 219.10 +3.70 215.40 2300 ---- ---- ---- ---- 218.00 +3.60 214.40 2305 ---- ---- ---- ---- 217.00 +3.60 213.40 2310 ---- ---- ---- ---- 216.00 +3.60 212.40 2315 ---- ---- ---- ---- 215.00 +3.60 211.40 2320 ---- ---- ---- ---- 214.00 +3.50 210.50 2325 ---- ---- ---- ---- 213.00 +3.50 209.50 2330 ---- ---- ---- ---- 212.10 +3.60 208.50 2335 ---- ---- ---- ---- 211.10 +3.50 207.60 2340 ---- ---- ---- ---- 210.20 +3.50 206.70 2345 ---- ---- ---- ---- 209.20 +3.40 205.80 2350 ---- ---- ---- ---- 208.30 +3.40 204.90 2355 ---- ---- ---- ---- 207.40 +3.40 204.00 2360 ---- ---- ---- ---- 206.50 +3.40 203.10 2365 ---- ---- ---- ---- 205.60 +3.40 202.20 2370 ---- ---- ---- ---- 204.70 +3.40 201.30 2375 ---- ---- ---- ---- 203.80 +3.30 200.50 2380 ---- ---- ---- ---- 203.00 +3.40 199.60 2385 ---- ---- ---- ---- 202.10 +3.30 198.80 2390 ---- ---- ---- ---- 201.30 +3.40 197.90 2395 ---- ---- ---- ---- 200.40 +3.30 197.10 2400 ---- ---- ---- ---- 199.60 +3.30 196.30 2410 ---- ---- ---- ---- 198.00 +3.30 194.70 2420 ---- ---- ---- ---- 196.40 +3.30 193.10 2425 ---- ---- ---- ---- 195.60 +3.20 192.40 2430 ---- ---- ---- ---- 194.80 +3.20 191.60 2440 ---- ---- ---- ---- 193.30 +3.20 190.10 2450 ---- ---- ---- ---- 191.80 +3.20 188.60 2460 ---- ---- ---- ---- 190.30 +3.10 187.20 2470 ---- ---- ---- ---- 188.90 +3.10 185.80 2475 ---- ---- ---- ---- 188.20 +3.10 185.10 2480 ---- ---- ---- ---- 187.50 +3.10 184.40 2490 ---- ---- ---- ---- 186.10 +3.00 183.10 2500 ---- ---- ---- ---- 184.80 +3.00 181.80 2525 ---- ---- ---- ---- 181.60 +3.00 178.60 2550 ---- ---- ---- ---- 178.50 +2.90 175.60 2575 ---- ---- ---- ---- 175.60 +2.80 172.80 2600 ---- ---- ---- ---- 172.90 +2.80 170.10 2625 ---- ---- ---- ---- 170.30 +2.80 167.50 2650 ---- ---- ---- ---- 167.80 +2.70 165.10 2675 ---- ---- ---- ---- 165.50 +2.60 162.90 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 839.30 +7.60 831.70 1375 ---- ---- ---- ---- 816.90 +7.50 809.40 1400 ---- ---- ---- ---- 794.80 +7.40 787.40 1425 ---- ---- ---- ---- 773.00 +7.30 765.70 1450 ---- ---- ---- ---- 751.30 +7.10 744.20 1475 ---- ---- ---- ---- 730.00 +7.10 722.90 1500 ---- ---- ---- ---- 708.80 +7.00 701.80 1525 ---- ---- ---- ---- 687.90 +6.90 681.00 1530 ---- ---- ---- ---- 683.70 +6.80 676.90 1540 ---- ---- ---- ---- 675.40 +6.80 668.60 1550 ---- ---- ---- ---- 667.20 +6.80 660.40 1560 ---- ---- ---- ---- 659.00 +6.80 652.20 1570 ---- ---- ---- ---- 650.80 +6.70 644.10 1575 ---- ---- ---- ---- 646.70 +6.70 640.00 1580 ---- ---- ---- ---- 642.70 +6.70 636.00 1590 ---- ---- ---- ---- 634.60 +6.70 627.90 1600 ---- ---- ---- ---- 626.50 +6.60 619.90 1610 ---- ---- ---- ---- 618.50 +6.60 611.90 1620 ---- ---- ---- ---- 610.50 +6.50 604.00 1625 ---- ---- ---- ---- 606.50 +6.50 600.00 1630 ---- ---- ---- ---- 602.50 +6.50 596.00 1635 ---- ---- ---- ---- 598.60 +6.50 592.10 1640 ---- ---- ---- ---- 594.60 +6.50 588.10 1645 ---- ---- ---- ---- 590.70 +6.50 584.20 1650 ---- ---- ---- ---- 586.70 +6.40 580.30 1655 ---- ---- ---- ---- 582.80 +6.40 576.40 1660 ---- ---- ---- ---- 578.90 +6.40 572.50 1665 ---- ---- ---- ---- 575.00 +6.40 568.60 1670 ---- ---- ---- ---- 571.10 +6.40 564.70 1675 ---- ---- ---- ---- 567.20 +6.40 560.80 1680 ---- ---- ---- ---- 563.30 +6.30 557.00 1685 ---- ---- ---- ---- 559.40 +6.30 553.10 1690 ---- ---- ---- ---- 555.50 +6.20 549.30 1695 ---- ---- ---- ---- 551.70 +6.20 545.50 1700 ---- ---- ---- ---- 547.80 +6.20 541.60 1705 ---- ---- ---- ---- 544.00 +6.20 537.80 1710 ---- ---- ---- ---- 540.20 +6.20 534.00 1715 ---- ---- ---- ---- 536.40 +6.20 530.20 1720 ---- ---- ---- ---- 532.60 +6.20 526.40 1725 ---- ---- ---- ---- 528.80 +6.20 522.60 1730 ---- ---- ---- ---- 525.00 +6.10 518.90 1735 ---- ---- ---- ---- 521.20 +6.10 515.10 1740 ---- ---- ---- ---- 517.40 +6.10 511.30 1745 ---- ---- ---- ---- 513.70 +6.10 507.60 1750 ---- ---- ---- ---- 509.90 +6.00 503.90 1755 ---- ---- ---- ---- 506.20 +6.10 500.10 1760 ---- ---- ---- ---- 502.40 +6.00 496.40 1765 ---- ---- ---- ---- 498.70 +6.00 492.70 1770 ---- ---- ---- ---- 495.00 +6.00 489.00 1775 ---- ---- ---- ---- 491.30 +5.90 485.40 1780 ---- ---- ---- ---- 487.60 +5.90 481.70 1785 ---- ---- ---- ---- 483.90 +5.80 478.10 1790 ---- ---- ---- ---- 480.30 +5.90 474.40 1795 ---- ---- ---- ---- 476.60 +5.80 470.80 1800 ---- ---- ---- ---- 473.00 +5.80 467.20 1805 ---- ---- ---- ---- 469.40 +5.80 463.60 1810 ---- ---- ---- ---- 465.80 +5.80 460.00 1815 ---- ---- ---- ---- 462.20 +5.70 456.50 1820 ---- ---- ---- ---- 458.70 +5.80 452.90 1825 ---- ---- ---- ---- 455.10 +5.70 449.40 1830 ---- ---- ---- ---- 451.60 +5.70 445.90 1835 ---- ---- ---- ---- 448.10 +5.70 442.40 1840 ---- ---- ---- ---- 444.60 +5.70 438.90 1845 ---- ---- ---- ---- 441.10 +5.60 435.50 1850 ---- ---- ---- ---- 437.70 +5.70 432.00 1855 ---- ---- ---- ---- 434.20 +5.60 428.60 1860 ---- ---- ---- ---- 430.80 +5.60 425.20 1865 ---- ---- ---- ---- 427.40 +5.50 421.90 1870 ---- ---- ---- ---- 424.10 +5.60 418.50 1875 ---- ---- ---- ---- 420.70 +5.50 415.20 1880 ---- ---- ---- ---- 417.40 +5.50 411.90 1885 ---- ---- ---- ---- 414.10 +5.40 408.70 1890 ---- ---- ---- ---- 410.90 +5.50 405.40 1895 ---- ---- ---- ---- 407.60 +5.40 402.20 1900 ---- ---- ---- ---- 404.40 +5.40 399.00 1905 ---- ---- ---- ---- 401.30 +5.40 395.90 1910 ---- ---- ---- ---- 398.10 +5.40 392.70 1915 ---- ---- ---- ---- 395.00 +5.40 389.60 1920 ---- ---- ---- ---- 391.90 +5.30 386.60 1925 ---- ---- ---- ---- 388.80 +5.30 383.50 1930 ---- ---- ---- ---- 385.80 +5.30 380.50 1935 ---- ---- ---- ---- 382.80 +5.30 377.50 1940 ---- ---- ---- ---- 379.80 +5.20 374.60 1945 ---- ---- ---- ---- 376.90 +5.20 371.70 1950 ---- ---- ---- ---- 374.00 +5.20 368.80 1955 ---- ---- ---- ---- 371.10 +5.10 366.00 1960 ---- ---- ---- ---- 368.30 +5.10 363.20 1965 ---- ---- ---- ---- 365.50 +5.10 360.40 1970 ---- ---- ---- ---- 362.70 +5.10 357.60 1975 ---- ---- ---- ---- 360.00 +5.10 354.90 1980 ---- ---- ---- ---- 357.30 +5.10 352.20 1985 ---- ---- ---- ---- 354.60 +5.00 349.60 1990 ---- ---- ---- ---- 352.00 +5.00 347.00 1995 ---- ---- ---- ---- 349.40 +5.00 344.40 2000 ---- ---- ---- ---- 346.80 +5.00 341.80 2005 ---- ---- ---- ---- 344.20 +4.90 339.30 2010 ---- ---- ---- ---- 341.70 +4.90 336.80 2015 ---- ---- ---- ---- 339.20 +4.90 334.30 2020 ---- ---- ---- ---- 336.80 +4.90 331.90 2025 ---- ---- ---- ---- 334.30 +4.80 329.50 2030 ---- ---- ---- ---- 331.90 +4.80 327.10 2035 ---- ---- ---- ---- 329.50 +4.80 324.70 2040 ---- ---- ---- ---- 327.20 +4.80 322.40 2045 ---- ---- ---- ---- 324.90 +4.80 320.10 2050 ---- ---- ---- ---- 322.60 +4.80 317.80 2055 ---- ---- ---- ---- 320.30 +4.70 315.60 2060 ---- ---- ---- ---- 318.00 +4.70 313.30 2065 ---- ---- ---- ---- 315.80 +4.70 311.10 2070 ---- ---- ---- ---- 313.60 +4.60 309.00 2075 ---- ---- ---- ---- 311.40 +4.60 306.80 2080 ---- ---- ---- ---- 309.30 +4.60 304.70 2085 ---- ---- ---- ---- 307.20 +4.60 302.60 2090 ---- ---- ---- ---- 305.10 +4.50 300.60 2095 ---- ---- ---- ---- 303.00 +4.50 298.50 2100 ---- ---- ---- ---- 301.00 +4.50 296.50 2105 ---- ---- ---- ---- 299.00 +4.50 294.50 2110 ---- ---- ---- ---- 297.10 +4.50 292.60 2115 ---- ---- ---- ---- 295.10 +4.40 290.70 2120 ---- ---- ---- ---- 293.20 +4.40 288.80 2125 ---- ---- ---- ---- 291.30 +4.40 286.90 2130 ---- ---- ---- ---- 289.50 +4.40 285.10 2135 ---- ---- ---- ---- 287.60 +4.30 283.30 2140 ---- ---- ---- ---- 285.80 +4.30 281.50 2145 ---- ---- ---- ---- 284.10 +4.30 279.80 2150 ---- ---- ---- ---- 282.30 +4.20 278.10 2155 ---- ---- ---- ---- 280.60 +4.20 276.40 2160 ---- ---- ---- ---- 279.00 +4.30 274.70 2165 ---- ---- ---- ---- 277.30 +4.20 273.10 2170 ---- ---- ---- ---- 275.70 +4.20 271.50 2175 ---- ---- ---- ---- 274.10 +4.20 269.90 2180 ---- ---- ---- ---- 272.60 +4.20 268.40 2185 ---- ---- ---- ---- 271.10 +4.20 266.90 2190 ---- ---- ---- ---- 269.60 +4.20 265.40 2195 ---- ---- ---- ---- 268.10 +4.10 264.00 2200 ---- ---- ---- ---- 266.60 +4.10 262.50 2205 ---- ---- ---- ---- 265.20 +4.10 261.10 2210 ---- ---- ---- ---- 263.80 +4.00 259.80 2215 ---- ---- ---- ---- 262.40 +4.00 258.40 2220 ---- ---- ---- ---- 261.10 +4.00 257.10 2225 ---- ---- ---- ---- 259.80 +4.00 255.80 2230 ---- ---- ---- ---- 258.50 +4.00 254.50 2235 ---- ---- ---- ---- 257.20 +4.00 253.20 2240 ---- ---- ---- ---- 255.90 +3.90 252.00 2245 ---- ---- ---- ---- 254.70 +3.90 250.80 2250 ---- ---- ---- ---- 253.50 +3.90 249.60 2255 ---- ---- ---- ---- 252.30 +3.90 248.40 2260 ---- ---- ---- ---- 251.10 +3.80 247.30 2265 ---- ---- ---- ---- 250.00 +3.90 246.10 2270 ---- ---- ---- ---- 248.80 +3.80 245.00 2275 ---- ---- ---- ---- 247.70 +3.80 243.90 2280 ---- ---- ---- ---- 246.60 +3.80 242.80 2285 ---- ---- ---- ---- 245.50 +3.70 241.80 2290 ---- ---- ---- ---- 244.50 +3.80 240.70 2295 ---- ---- ---- ---- 243.40 +3.70 239.70 2300 ---- ---- ---- ---- 242.40 +3.70 238.70 2305 ---- ---- ---- ---- 241.40 +3.70 237.70 2310 ---- ---- ---- ---- 240.40 +3.70 236.70 2315 ---- ---- ---- ---- 239.40 +3.70 235.70 2320 ---- ---- ---- ---- 238.40 +3.70 234.70 2325 ---- ---- ---- ---- 237.40 +3.60 233.80 2330 ---- ---- ---- ---- 236.50 +3.60 232.90 2335 ---- ---- ---- ---- 235.50 +3.60 231.90 2340 ---- ---- ---- ---- 234.60 +3.60 231.00 2345 ---- ---- ---- ---- 233.70 +3.60 230.10 2350 ---- ---- ---- ---- 232.80 +3.60 229.20 2355 ---- ---- ---- ---- 231.90 +3.60 228.30 2360 ---- ---- ---- ---- 231.00 +3.60 227.40 2365 ---- ---- ---- ---- 230.10 +3.50 226.60 2370 ---- ---- ---- ---- 229.20 +3.50 225.70 2375 ---- ---- ---- ---- 228.30 +3.40 224.90 2380 ---- ---- ---- ---- 227.50 +3.50 224.00 2385 ---- ---- ---- ---- 226.60 +3.40 223.20 2390 ---- ---- ---- ---- 225.80 +3.40 222.40 2400 ---- ---- ---- ---- 224.20 +3.50 220.70 2410 ---- ---- ---- ---- 222.60 +3.40 219.20 2420 ---- ---- ---- ---- 221.00 +3.40 217.60 2425 ---- ---- ---- ---- 220.20 +3.40 216.80 2430 ---- ---- ---- ---- 219.40 +3.30 216.10 2440 ---- ---- ---- ---- 217.90 +3.30 214.60 2450 ---- ---- ---- ---- 216.40 +3.20 213.20 2460 ---- ---- ---- ---- 215.00 +3.30 211.70 2470 ---- ---- ---- ---- 213.60 +3.20 210.40 2475 ---- ---- ---- ---- 212.90 +3.20 209.70 2480 ---- ---- ---- ---- 212.20 +3.20 209.00 2500 ---- ---- ---- ---- 209.50 +3.10 206.40 2525 ---- ---- ---- ---- 206.40 +3.20 203.20 2550 ---- ---- ---- ---- 203.30 +3.00 200.30 2575 ---- ---- ---- ---- 200.50 +3.00 197.50 2600 ---- ---- ---- ---- 197.80 +3.00 194.80 2625 ---- ---- ---- ---- 195.20 +2.90 192.30 2650 ---- ---- ---- ---- 192.80 +2.80 190.00 2675 ---- ---- ---- ---- 190.50 +2.80 187.70 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 853.40 +7.40 846.00 1375 ---- ---- ---- ---- 831.50 +7.40 824.10 1400 ---- ---- ---- ---- 809.70 +7.20 802.50 1425 ---- ---- ---- ---- 788.20 +7.10 781.10 1450 ---- ---- ---- ---- 767.00 +7.10 759.90 1475 ---- ---- ---- ---- 745.90 +6.90 739.00 1500 ---- ---- ---- ---- 725.10 +6.80 718.30 1525 ---- ---- ---- ---- 704.50 +6.70 697.80 1550 ---- ---- ---- ---- 684.20 +6.70 677.50 1560 ---- ---- ---- ---- 676.10 +6.70 669.40 1570 ---- ---- ---- ---- 668.00 +6.60 661.40 1575 ---- ---- ---- ---- 664.00 +6.60 657.40 1580 ---- ---- ---- ---- 660.00 +6.60 653.40 1590 ---- ---- ---- ---- 652.00 +6.50 645.50 1600 ---- ---- ---- ---- 644.10 +6.50 637.60 1610 ---- ---- ---- ---- 636.10 +6.40 629.70 1620 ---- ---- ---- ---- 628.30 +6.50 621.80 1625 ---- ---- ---- ---- 624.30 +6.40 617.90 1630 ---- ---- ---- ---- 620.40 +6.40 614.00 1640 ---- ---- ---- ---- 612.60 +6.40 606.20 1650 ---- ---- ---- ---- 604.80 +6.30 598.50 1655 ---- ---- ---- ---- 600.90 +6.30 594.60 1660 ---- ---- ---- ---- 597.10 +6.30 590.80 1665 ---- ---- ---- ---- 593.20 +6.20 587.00 1670 ---- ---- ---- ---- 589.40 +6.30 583.10 1675 ---- ---- ---- ---- 585.50 +6.20 579.30 1680 ---- ---- ---- ---- 581.70 +6.20 575.50 1685 ---- ---- ---- ---- 577.80 +6.10 571.70 1690 ---- ---- ---- ---- 574.00 +6.10 567.90 1695 ---- ---- ---- ---- 570.20 +6.10 564.10 1700 ---- ---- ---- ---- 566.40 +6.10 560.30 1705 ---- ---- ---- ---- 562.60 +6.10 556.50 1710 ---- ---- ---- ---- 558.80 +6.00 552.80 1715 ---- ---- ---- ---- 555.10 +6.10 549.00 1720 ---- ---- ---- ---- 551.30 +6.00 545.30 1725 ---- ---- ---- ---- 547.60 +6.10 541.50 1730 ---- ---- ---- ---- 543.80 +6.00 537.80 1735 ---- ---- ---- ---- 540.10 +6.00 534.10 1740 ---- ---- ---- ---- 536.30 +5.90 530.40 1745 ---- ---- ---- ---- 532.60 +5.90 526.70 1750 ---- ---- ---- ---- 528.90 +5.90 523.00 1755 ---- ---- ---- ---- 525.20 +5.90 519.30 1760 ---- ---- ---- ---- 521.50 +5.90 515.60 1765 ---- ---- ---- ---- 517.80 +5.90 511.90 1770 ---- ---- ---- ---- 514.10 +5.80 508.30 1775 ---- ---- ---- ---- 510.50 +5.90 504.60 1780 ---- ---- ---- ---- 506.80 +5.80 501.00 1785 ---- ---- ---- ---- 503.20 +5.80 497.40 1790 ---- ---- ---- ---- 499.50 +5.70 493.80 1795 ---- ---- ---- ---- 495.90 +5.70 490.20 1800 ---- ---- ---- ---- 492.30 +5.70 486.60 1805 ---- ---- ---- ---- 488.70 +5.70 483.00 1810 ---- ---- ---- ---- 485.20 +5.80 479.40 1815 ---- ---- ---- ---- 481.60 +5.70 475.90 1820 ---- ---- ---- ---- 478.10 +5.70 472.40 1825 ---- ---- ---- ---- 474.50 +5.60 468.90 1830 ---- ---- ---- ---- 471.00 +5.60 465.40 1835 ---- ---- ---- ---- 467.50 +5.60 461.90 1840 ---- ---- ---- ---- 464.00 +5.60 458.40 1845 ---- ---- ---- ---- 460.60 +5.60 455.00 1850 ---- ---- ---- ---- 457.10 +5.50 451.60 1855 ---- ---- ---- ---- 453.70 +5.50 448.20 1860 ---- ---- ---- ---- 450.30 +5.50 444.80 1865 ---- ---- ---- ---- 446.90 +5.50 441.40 1870 ---- ---- ---- ---- 443.60 +5.50 438.10 1875 ---- ---- ---- ---- 440.30 +5.50 434.80 1880 ---- ---- ---- ---- 437.00 +5.50 431.50 1885 ---- ---- ---- ---- 433.70 +5.50 428.20 1890 ---- ---- ---- ---- 430.40 +5.40 425.00 1895 ---- ---- ---- ---- 427.20 +5.40 421.80 1900 ---- ---- ---- ---- 424.00 +5.40 418.60 1905 ---- ---- ---- ---- 420.80 +5.40 415.40 1910 ---- ---- ---- ---- 417.60 +5.30 412.30 1915 ---- ---- ---- ---- 414.50 +5.30 409.20 1920 ---- ---- ---- ---- 411.40 +5.30 406.10 1925 ---- ---- ---- ---- 408.30 +5.20 403.10 1930 ---- ---- ---- ---- 405.30 +5.30 400.00 1935 ---- ---- ---- ---- 402.30 +5.20 397.10 1940 ---- ---- ---- ---- 399.30 +5.20 394.10 1945 ---- ---- ---- ---- 396.40 +5.20 391.20 1950 ---- ---- ---- ---- 393.40 +5.10 388.30 1955 ---- ---- ---- ---- 390.60 +5.20 385.40 1960 ---- ---- ---- ---- 387.70 +5.10 382.60 1965 ---- ---- ---- ---- 384.90 +5.10 379.80 1970 ---- ---- ---- ---- 382.20 +5.10 377.10 1975 ---- ---- ---- ---- 379.40 +5.00 374.40 1980 ---- ---- ---- ---- 376.70 +5.00 371.70 1985 ---- ---- ---- ---- 374.00 +5.00 369.00 1990 ---- ---- ---- ---- 371.40 +5.00 366.40 1995 ---- ---- ---- ---- 368.80 +5.00 363.80 2000 ---- ---- ---- ---- 366.20 +5.00 361.20 2005 ---- ---- ---- ---- 363.60 +4.90 358.70 2010 ---- ---- ---- ---- 361.10 +4.90 356.20 2015 ---- ---- ---- ---- 358.60 +4.90 353.70 2020 ---- ---- ---- ---- 356.20 +4.90 351.30 2025 ---- ---- ---- ---- 353.70 +4.80 348.90 2030 ---- ---- ---- ---- 351.30 +4.80 346.50 2035 ---- ---- ---- ---- 348.90 +4.70 344.20 2040 ---- ---- ---- ---- 346.60 +4.80 341.80 2045 ---- ---- ---- ---- 344.30 +4.80 339.50 2050 ---- ---- ---- ---- 342.00 +4.80 337.20 2055 ---- ---- ---- ---- 339.70 +4.70 335.00 2060 ---- ---- ---- ---- 337.50 +4.70 332.80 2065 ---- ---- ---- ---- 335.20 +4.60 330.60 2070 ---- ---- ---- ---- 333.00 +4.60 328.40 2075 ---- ---- ---- ---- 330.90 +4.60 326.30 2080 ---- ---- ---- ---- 328.70 +4.60 324.10 2085 ---- ---- ---- ---- 326.60 +4.50 322.10 2090 ---- ---- ---- ---- 324.60 +4.60 320.00 2095 ---- ---- ---- ---- 322.50 +4.50 318.00 2100 ---- ---- ---- ---- 320.50 +4.50 316.00 2105 ---- ---- ---- ---- 318.50 +4.50 314.00 2110 ---- ---- ---- ---- 316.50 +4.50 312.00 2115 ---- ---- ---- ---- 314.60 +4.50 310.10 2120 ---- ---- ---- ---- 312.60 +4.40 308.20 2125 ---- ---- ---- ---- 310.80 +4.50 306.30 2130 ---- ---- ---- ---- 308.90 +4.40 304.50 2135 ---- ---- ---- ---- 307.10 +4.40 302.70 2140 ---- ---- ---- ---- 305.30 +4.40 300.90 2145 ---- ---- ---- ---- 303.50 +4.30 299.20 2150 ---- ---- ---- ---- 301.80 +4.30 297.50 2155 ---- ---- ---- ---- 300.10 +4.30 295.80 2160 ---- ---- ---- ---- 298.40 +4.30 294.10 2165 ---- ---- ---- ---- 296.70 +4.20 292.50 2170 ---- ---- ---- ---- 295.10 +4.20 290.90 2175 ---- ---- ---- ---- 293.50 +4.20 289.30 2180 ---- ---- ---- ---- 292.00 +4.20 287.80 2185 ---- ---- ---- ---- 290.50 +4.20 286.30 2190 ---- ---- ---- ---- 289.00 +4.20 284.80 2195 ---- ---- ---- ---- 287.50 +4.20 283.30 2200 ---- ---- ---- ---- 286.00 +4.10 281.90 2205 ---- ---- ---- ---- 284.60 +4.10 280.50 2210 ---- ---- ---- ---- 283.20 +4.10 279.10 2215 ---- ---- ---- ---- 281.90 +4.10 277.80 2220 ---- ---- ---- ---- 280.50 +4.00 276.50 2225 ---- ---- ---- ---- 279.20 +4.00 275.20 2230 ---- ---- ---- ---- 277.90 +4.00 273.90 2235 ---- ---- ---- ---- 276.70 +4.00 272.70 2240 ---- ---- ---- ---- 275.40 +4.00 271.40 2245 ---- ---- ---- ---- 274.20 +4.00 270.20 2250 ---- ---- ---- ---- 273.00 +4.00 269.00 2255 ---- ---- ---- ---- 271.80 +3.90 267.90 2260 ---- ---- ---- ---- 270.70 +4.00 266.70 2265 ---- ---- ---- ---- 269.50 +3.90 265.60 2270 ---- ---- ---- ---- 268.40 +3.90 264.50 2275 ---- ---- ---- ---- 267.30 +3.90 263.40 2280 ---- ---- ---- ---- 266.20 +3.80 262.40 2285 ---- ---- ---- ---- 265.20 +3.90 261.30 2290 ---- ---- ---- ---- 264.10 +3.80 260.30 2295 ---- ---- ---- ---- 263.10 +3.80 259.30 2300 ---- ---- ---- ---- 262.10 +3.80 258.30 2305 ---- ---- ---- ---- 261.10 +3.80 257.30 2310 ---- ---- ---- ---- 260.10 +3.70 256.40 2315 ---- ---- ---- ---- 259.10 +3.70 255.40 2320 ---- ---- ---- ---- 258.20 +3.70 254.50 2325 ---- ---- ---- ---- 257.30 +3.70 253.60 2330 ---- ---- ---- ---- 256.30 +3.70 252.60 2335 ---- ---- ---- ---- 255.40 +3.60 251.80 2340 ---- ---- ---- ---- 254.50 +3.60 250.90 2345 ---- ---- ---- ---- 253.60 +3.60 250.00 2350 ---- ---- ---- ---- 252.80 +3.70 249.10 2355 ---- ---- ---- ---- 251.90 +3.60 248.30 2360 ---- ---- ---- ---- 251.00 +3.60 247.40 2365 ---- ---- ---- ---- 250.20 +3.60 246.60 2370 ---- ---- ---- ---- 249.30 +3.50 245.80 2375 ---- ---- ---- ---- 248.50 +3.50 245.00 2380 ---- ---- ---- ---- 247.70 +3.50 244.20 2385 ---- ---- ---- ---- 246.90 +3.50 243.40 2390 ---- ---- ---- ---- 246.10 +3.50 242.60 2395 ---- ---- ---- ---- 245.30 +3.50 241.80 2400 ---- ---- ---- ---- 244.50 +3.50 241.00 2410 ---- ---- ---- ---- 243.00 +3.50 239.50 2420 ---- ---- ---- ---- 241.50 +3.50 238.00 2425 ---- ---- ---- ---- 240.70 +3.40 237.30 2430 ---- ---- ---- ---- 240.00 +3.40 236.60 2440 ---- ---- ---- ---- 238.60 +3.40 235.20 2450 ---- ---- ---- ---- 237.20 +3.40 233.80 2460 ---- ---- ---- ---- 235.80 +3.30 232.50 2470 ---- ---- ---- ---- 234.50 +3.40 231.10 2475 ---- ---- ---- ---- 233.80 +3.30 230.50 2480 ---- ---- ---- ---- 233.10 +3.20 229.90 2490 ---- ---- ---- ---- 231.90 +3.30 228.60 2500 ---- ---- ---- ---- 230.60 +3.20 227.40 2525 ---- ---- ---- ---- 227.60 +3.20 224.40 2550 ---- ---- ---- ---- 224.70 +3.10 221.60 2575 ---- ---- ---- ---- 222.00 +3.10 218.90 2600 ---- ---- ---- ---- 219.40 +3.00 216.40 2625 ---- ---- ---- ---- 217.00 +3.00 214.00 2650 ---- ---- ---- ---- 214.70 +2.90 211.80 2675 ---- ---- ---- ---- 212.60 +2.90 209.70 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 853.40 +7.20 846.20 1400 ---- ---- ---- ---- 832.00 +7.10 824.90 1425 ---- ---- ---- ---- 810.80 +7.00 803.80 1450 ---- ---- ---- ---- 789.80 +6.90 782.90 1475 ---- ---- ---- ---- 769.10 +6.90 762.20 1500 ---- ---- ---- ---- 748.50 +6.70 741.80 1525 ---- ---- ---- ---- 728.20 +6.70 721.50 1550 ---- ---- ---- ---- 708.00 +6.60 701.40 1570 ---- ---- ---- ---- 692.10 +6.50 685.60 1575 ---- ---- ---- ---- 688.10 +6.50 681.60 1580 ---- ---- ---- ---- 684.10 +6.40 677.70 1590 ---- ---- ---- ---- 676.20 +6.40 669.80 1600 ---- ---- ---- ---- 668.40 +6.40 662.00 1610 ---- ---- ---- ---- 660.50 +6.30 654.20 1620 ---- ---- ---- ---- 652.70 +6.30 646.40 1625 ---- ---- ---- ---- 648.80 +6.30 642.50 1630 ---- ---- ---- ---- 644.90 +6.30 638.60 1640 ---- ---- ---- ---- 637.20 +6.30 630.90 1650 ---- ---- ---- ---- 629.50 +6.20 623.30 1660 ---- ---- ---- ---- 621.80 +6.20 615.60 1670 ---- ---- ---- ---- 614.20 +6.20 608.00 1675 ---- ---- ---- ---- 610.40 +6.20 604.20 1680 ---- ---- ---- ---- 606.60 +6.20 600.40 1685 ---- ---- ---- ---- 602.80 +6.10 596.70 1690 ---- ---- ---- ---- 599.00 +6.10 592.90 1695 ---- ---- ---- ---- 595.20 +6.10 589.10 1700 ---- ---- ---- ---- 591.40 +6.00 585.40 1705 ---- ---- ---- ---- 587.70 +6.10 581.60 1710 ---- ---- ---- ---- 583.90 +6.00 577.90 1715 ---- ---- ---- ---- 580.20 +6.00 574.20 1720 ---- ---- ---- ---- 576.40 +6.00 570.40 1725 ---- ---- ---- ---- 572.70 +6.00 566.70 1730 ---- ---- ---- ---- 569.00 +6.00 563.00 1735 ---- ---- ---- ---- 565.30 +6.00 559.30 1740 ---- ---- ---- ---- 561.60 +6.00 555.60 1745 ---- ---- ---- ---- 557.90 +5.90 552.00 1750 ---- ---- ---- ---- 554.20 +5.90 548.30 1755 ---- ---- ---- ---- 550.50 +5.90 544.60 1760 ---- ---- ---- ---- 546.80 +5.80 541.00 1765 ---- ---- ---- ---- 543.10 +5.80 537.30 1770 ---- ---- ---- ---- 539.50 +5.80 533.70 1775 ---- ---- ---- ---- 535.80 +5.80 530.00 1780 ---- ---- ---- ---- 532.20 +5.80 526.40 1785 ---- ---- ---- ---- 528.60 +5.80 522.80 1790 ---- ---- ---- ---- 524.90 +5.70 519.20 1795 ---- ---- ---- ---- 521.30 +5.70 515.60 1800 ---- ---- ---- ---- 517.70 +5.70 512.00 1805 ---- ---- ---- ---- 514.10 +5.60 508.50 1810 ---- ---- ---- ---- 510.60 +5.70 504.90 1815 ---- ---- ---- ---- 507.00 +5.60 501.40 1820 ---- ---- ---- ---- 503.40 +5.60 497.80 1825 ---- ---- ---- ---- 499.90 +5.60 494.30 1830 ---- ---- ---- ---- 496.40 +5.60 490.80 1835 ---- ---- ---- ---- 492.90 +5.60 487.30 1840 ---- ---- ---- ---- 489.40 +5.60 483.80 1845 ---- ---- ---- ---- 485.90 +5.50 480.40 1850 ---- ---- ---- ---- 482.40 +5.50 476.90 1855 ---- ---- ---- ---- 479.00 +5.50 473.50 1860 ---- ---- ---- ---- 475.60 +5.50 470.10 1865 ---- ---- ---- ---- 472.20 +5.50 466.70 1870 ---- ---- ---- ---- 468.80 +5.50 463.30 1875 ---- ---- ---- ---- 465.40 +5.40 460.00 1880 ---- ---- ---- ---- 462.10 +5.50 456.60 1885 ---- ---- ---- ---- 458.70 +5.40 453.30 1890 ---- ---- ---- ---- 455.40 +5.40 450.00 1895 ---- ---- ---- ---- 452.10 +5.30 446.80 1900 ---- ---- ---- ---- 448.90 +5.40 443.50 1905 ---- ---- ---- ---- 445.60 +5.30 440.30 1910 ---- ---- ---- ---- 442.40 +5.30 437.10 1915 ---- ---- ---- ---- 439.20 +5.20 434.00 1920 ---- ---- ---- ---- 436.10 +5.30 430.80 1925 ---- ---- ---- ---- 433.00 +5.30 427.70 1930 ---- ---- ---- ---- 429.90 +5.30 424.60 1935 ---- ---- ---- ---- 426.80 +5.20 421.60 1940 ---- ---- ---- ---- 423.70 +5.10 418.60 1945 ---- ---- ---- ---- 420.70 +5.10 415.60 1950 ---- ---- ---- ---- 417.70 +5.10 412.60 1955 ---- ---- ---- ---- 414.80 +5.10 409.70 1960 ---- ---- ---- ---- 411.90 +5.10 406.80 1965 ---- ---- ---- ---- 409.00 +5.10 403.90 1970 ---- ---- ---- ---- 406.10 +5.00 401.10 1975 ---- ---- ---- ---- 403.30 +5.00 398.30 1980 ---- ---- ---- ---- 400.50 +5.00 395.50 1985 ---- ---- ---- ---- 397.80 +5.00 392.80 1990 ---- ---- ---- ---- 395.10 +5.00 390.10 1995 ---- ---- ---- ---- 392.40 +5.00 387.40 2000 ---- ---- ---- ---- 389.70 +4.90 384.80 2005 ---- ---- ---- ---- 387.10 +4.90 382.20 2010 ---- ---- ---- ---- 384.50 +4.90 379.60 2015 ---- ---- ---- ---- 382.00 +4.90 377.10 2020 ---- ---- ---- ---- 379.40 +4.80 374.60 2025 ---- ---- ---- ---- 376.90 +4.80 372.10 2030 ---- ---- ---- ---- 374.50 +4.80 369.70 2035 ---- ---- ---- ---- 372.10 +4.80 367.30 2040 ---- ---- ---- ---- 369.70 +4.80 364.90 2045 ---- ---- ---- ---- 367.30 +4.80 362.50 2050 ---- ---- ---- ---- 364.90 +4.70 360.20 2055 ---- ---- ---- ---- 362.60 +4.70 357.90 2060 ---- ---- ---- ---- 360.30 +4.70 355.60 2065 ---- ---- ---- ---- 358.10 +4.70 353.40 2070 ---- ---- ---- ---- 355.80 +4.60 351.20 2075 ---- ---- ---- ---- 353.60 +4.60 349.00 2080 ---- ---- ---- ---- 351.40 +4.60 346.80 2085 ---- ---- ---- ---- 349.30 +4.60 344.70 2090 ---- ---- ---- ---- 347.10 +4.50 342.60 2095 ---- ---- ---- ---- 345.00 +4.50 340.50 2100 ---- ---- ---- ---- 343.00 +4.60 338.40 2105 ---- ---- ---- ---- 340.90 +4.50 336.40 2110 ---- ---- ---- ---- 338.90 +4.50 334.40 2115 ---- ---- ---- ---- 336.90 +4.50 332.40 2120 ---- ---- ---- ---- 334.90 +4.40 330.50 2125 ---- ---- ---- ---- 333.00 +4.50 328.50 2130 ---- ---- ---- ---- 331.10 +4.50 326.60 2135 ---- ---- ---- ---- 329.20 +4.40 324.80 2140 ---- ---- ---- ---- 327.30 +4.40 322.90 2145 ---- ---- ---- ---- 325.50 +4.40 321.10 2150 ---- ---- ---- ---- 323.70 +4.30 319.40 2155 ---- ---- ---- ---- 321.90 +4.30 317.60 2160 ---- ---- ---- ---- 320.20 +4.30 315.90 2165 ---- ---- ---- ---- 318.50 +4.30 314.20 2170 ---- ---- ---- ---- 316.80 +4.30 312.50 2175 ---- ---- ---- ---- 315.20 +4.30 310.90 2180 ---- ---- ---- ---- 313.60 +4.30 309.30 2185 ---- ---- ---- ---- 312.00 +4.30 307.70 2190 ---- ---- ---- ---- 310.40 +4.20 306.20 2195 ---- ---- ---- ---- 308.90 +4.20 304.70 2200 ---- ---- ---- ---- 307.40 +4.20 303.20 2205 ---- ---- ---- ---- 305.90 +4.10 301.80 2210 ---- ---- ---- ---- 304.50 +4.10 300.40 2215 ---- ---- ---- ---- 303.10 +4.10 299.00 2220 ---- ---- ---- ---- 301.70 +4.10 297.60 2225 ---- ---- ---- ---- 300.30 +4.00 296.30 2230 ---- ---- ---- ---- 299.00 +4.00 295.00 2235 ---- ---- ---- ---- 297.70 +4.00 293.70 2240 ---- ---- ---- ---- 296.40 +4.00 292.40 2245 ---- ---- ---- ---- 295.20 +4.00 291.20 2250 ---- ---- ---- ---- 294.00 +4.00 290.00 2255 ---- ---- ---- ---- 292.70 +3.90 288.80 2260 ---- ---- ---- ---- 291.60 +4.00 287.60 2265 ---- ---- ---- ---- 290.40 +3.90 286.50 2270 ---- ---- ---- ---- 289.30 +4.00 285.30 2275 ---- ---- ---- ---- 288.20 +4.00 284.20 2280 ---- ---- ---- ---- 287.10 +3.90 283.20 2285 ---- ---- ---- ---- 286.00 +3.90 282.10 2290 ---- ---- ---- ---- 284.90 +3.80 281.10 2295 ---- ---- ---- ---- 283.90 +3.90 280.00 2300 ---- ---- ---- ---- 282.90 +3.90 279.00 2305 ---- ---- ---- ---- 281.90 +3.80 278.10 2310 ---- ---- ---- ---- 280.90 +3.80 277.10 2315 ---- ---- ---- ---- 279.90 +3.80 276.10 2320 ---- ---- ---- ---- 279.00 +3.80 275.20 2325 ---- ---- ---- ---- 278.00 +3.70 274.30 2330 ---- ---- ---- ---- 277.10 +3.70 273.40 2335 ---- ---- ---- ---- 276.20 +3.70 272.50 2340 ---- ---- ---- ---- 275.30 +3.70 271.60 2345 ---- ---- ---- ---- 274.40 +3.70 270.70 2350 ---- ---- ---- ---- 273.60 +3.70 269.90 2355 ---- ---- ---- ---- 272.70 +3.70 269.00 2360 ---- ---- ---- ---- 271.90 +3.70 268.20 2365 ---- ---- ---- ---- 271.00 +3.60 267.40 2370 ---- ---- ---- ---- 270.20 +3.60 266.60 2375 ---- ---- ---- ---- 269.40 +3.70 265.70 2380 ---- ---- ---- ---- 268.60 +3.60 265.00 2385 ---- ---- ---- ---- 267.80 +3.60 264.20 2390 ---- ---- ---- ---- 267.00 +3.60 263.40 2395 ---- ---- ---- ---- 266.20 +3.60 262.60 2400 ---- ---- ---- ---- 265.40 +3.50 261.90 2405 ---- ---- ---- ---- 264.70 +3.60 261.10 2410 ---- ---- ---- ---- 263.90 +3.50 260.40 2420 ---- ---- ---- ---- 262.40 +3.50 258.90 2425 ---- ---- ---- ---- 261.70 +3.50 258.20 2430 ---- ---- ---- ---- 261.00 +3.50 257.50 2440 ---- ---- ---- ---- 259.50 +3.40 256.10 2450 ---- ---- ---- ---- 258.10 +3.40 254.70 2460 ---- ---- ---- ---- 256.80 +3.40 253.40 2470 ---- ---- ---- ---- 255.50 +3.40 252.10 2475 ---- ---- ---- ---- 254.80 +3.40 251.40 2480 ---- ---- ---- ---- 254.20 +3.40 250.80 2490 ---- ---- ---- ---- 252.90 +3.40 249.50 2500 ---- ---- ---- ---- 251.70 +3.40 248.30 2525 ---- ---- ---- ---- 248.70 +3.30 245.40 2550 ---- ---- ---- ---- 245.90 +3.30 242.60 2575 ---- ---- ---- ---- 243.20 +3.20 240.00 2600 ---- ---- ---- ---- 240.70 +3.10 237.60 2625 ---- ---- ---- ---- 238.40 +3.10 235.30 2650 ---- ---- ---- ---- 236.10 +3.00 233.10 2675 ---- ---- ---- ---- 234.10 +3.00 231.10 2700 ---- ---- ---- ---- 232.10 +3.00 229.10 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 846.70 +7.00 839.70 1425 ---- ---- ---- ---- 825.80 +6.90 818.90 1450 ---- ---- ---- ---- 805.10 +6.80 798.30 1475 ---- ---- ---- ---- 784.60 +6.70 777.90 1500 ---- ---- ---- ---- 764.30 +6.60 757.70 1525 ---- ---- ---- ---- 744.20 +6.50 737.70 1550 ---- ---- ---- ---- 724.30 +6.50 717.80 1575 ---- ---- ---- ---- 704.60 +6.40 698.20 1580 ---- ---- ---- ---- 700.70 +6.40 694.30 1590 ---- ---- ---- ---- 692.90 +6.40 686.50 1600 ---- ---- ---- ---- 685.10 +6.30 678.80 1610 ---- ---- ---- ---- 677.30 +6.20 671.10 1620 ---- ---- ---- ---- 669.60 +6.20 663.40 1625 ---- ---- ---- ---- 665.80 +6.30 659.50 1630 ---- ---- ---- ---- 661.90 +6.20 655.70 1640 ---- ---- ---- ---- 654.30 +6.20 648.10 1650 ---- ---- ---- ---- 646.60 +6.10 640.50 1660 ---- ---- ---- ---- 639.00 +6.10 632.90 1670 ---- ---- ---- ---- 631.50 +6.10 625.40 1675 ---- ---- ---- ---- 627.70 +6.10 621.60 1680 ---- ---- ---- ---- 623.90 +6.00 617.90 1685 ---- ---- ---- ---- 620.20 +6.10 614.10 1690 ---- ---- ---- ---- 616.40 +6.00 610.40 1695 ---- ---- ---- ---- 612.70 +6.00 606.70 1700 ---- ---- ---- ---- 608.90 +5.90 603.00 1705 ---- ---- ---- ---- 605.20 +6.00 599.20 1710 ---- ---- ---- ---- 601.50 +6.00 595.50 1715 ---- ---- ---- ---- 597.80 +6.00 591.80 1720 ---- ---- ---- ---- 594.10 +5.90 588.20 1725 ---- ---- ---- ---- 590.40 +5.90 584.50 1730 ---- ---- ---- ---- 586.70 +5.90 580.80 1735 ---- ---- ---- ---- 583.00 +5.90 577.10 1740 ---- ---- ---- ---- 579.30 +5.80 573.50 1745 ---- ---- ---- ---- 575.60 +5.80 569.80 1750 ---- ---- ---- ---- 572.00 +5.80 566.20 1755 ---- ---- ---- ---- 568.30 +5.80 562.50 1760 ---- ---- ---- ---- 564.70 +5.80 558.90 1765 ---- ---- ---- ---- 561.10 +5.80 555.30 1770 ---- ---- ---- ---- 557.40 +5.70 551.70 1775 ---- ---- ---- ---- 553.80 +5.70 548.10 1780 ---- ---- ---- ---- 550.20 +5.70 544.50 1785 ---- ---- ---- ---- 546.60 +5.70 540.90 1790 ---- ---- ---- ---- 543.00 +5.70 537.30 1795 ---- ---- ---- ---- 539.40 +5.70 533.70 1800 ---- ---- ---- ---- 535.80 +5.60 530.20 1805 ---- ---- ---- ---- 532.20 +5.60 526.60 1810 ---- ---- ---- ---- 528.70 +5.60 523.10 1815 ---- ---- ---- ---- 525.10 +5.60 519.50 1820 ---- ---- ---- ---- 521.60 +5.60 516.00 1825 ---- ---- ---- ---- 518.10 +5.60 512.50 1830 ---- ---- ---- ---- 514.50 +5.50 509.00 1835 ---- ---- ---- ---- 511.00 +5.50 505.50 1840 ---- ---- ---- ---- 507.60 +5.50 502.10 1845 ---- ---- ---- ---- 504.10 +5.50 498.60 1850 ---- ---- ---- ---- 500.60 +5.40 495.20 1855 ---- ---- ---- ---- 497.20 +5.50 491.70 1860 ---- ---- ---- ---- 493.80 +5.50 488.30 1865 ---- ---- ---- ---- 490.40 +5.50 484.90 1870 ---- ---- ---- ---- 487.00 +5.40 481.60 1875 ---- ---- ---- ---- 483.60 +5.40 478.20 1880 ---- ---- ---- ---- 480.30 +5.40 474.90 1885 ---- ---- ---- ---- 476.90 +5.30 471.60 1890 ---- ---- ---- ---- 473.60 +5.30 468.30 1895 ---- ---- ---- ---- 470.30 +5.30 465.00 1900 ---- ---- ---- ---- 467.10 +5.30 461.80 1905 ---- ---- ---- ---- 463.80 +5.30 458.50 1910 ---- ---- ---- ---- 460.60 +5.30 455.30 1915 ---- ---- ---- ---- 457.40 +5.20 452.20 1920 ---- ---- ---- ---- 454.20 +5.20 449.00 1925 ---- ---- ---- ---- 451.10 +5.20 445.90 1930 ---- ---- ---- ---- 448.00 +5.20 442.80 1935 ---- ---- ---- ---- 444.90 +5.20 439.70 1940 ---- ---- ---- ---- 441.80 +5.10 436.70 1945 ---- ---- ---- ---- 438.80 +5.20 433.60 1950 ---- ---- ---- ---- 435.80 +5.20 430.60 1955 ---- ---- ---- ---- 432.80 +5.10 427.70 1960 ---- ---- ---- ---- 429.80 +5.00 424.80 1965 ---- ---- ---- ---- 426.90 +5.00 421.90 1970 ---- ---- ---- ---- 424.10 +5.10 419.00 1975 ---- ---- ---- ---- 421.20 +5.00 416.20 1980 ---- ---- ---- ---- 418.40 +5.00 413.40 1985 ---- ---- ---- ---- 415.60 +5.00 410.60 1990 ---- ---- ---- ---- 412.90 +5.00 407.90 1995 ---- ---- ---- ---- 410.20 +5.00 405.20 2000 ---- ---- ---- ---- 407.50 +4.90 402.60 2005 ---- ---- ---- ---- 404.90 +4.90 400.00 2010 ---- ---- ---- ---- 402.30 +4.90 397.40 2015 ---- ---- ---- ---- 399.70 +4.90 394.80 2020 ---- ---- ---- ---- 397.20 +4.90 392.30 2025 ---- ---- ---- ---- 394.70 +4.90 389.80 2030 ---- ---- ---- ---- 392.20 +4.80 387.40 2035 ---- ---- ---- ---- 389.70 +4.80 384.90 2040 ---- ---- ---- ---- 387.30 +4.70 382.60 2045 ---- ---- ---- ---- 384.90 +4.70 380.20 2050 ---- ---- ---- ---- 382.60 +4.70 377.90 2055 ---- ---- ---- ---- 380.30 +4.80 375.50 2060 ---- ---- ---- ---- 378.00 +4.70 373.30 2065 ---- ---- ---- ---- 375.70 +4.70 371.00 2070 ---- ---- ---- ---- 373.40 +4.60 368.80 2075 ---- ---- ---- ---- 371.20 +4.60 366.60 2080 ---- ---- ---- ---- 369.00 +4.60 364.40 2085 ---- ---- ---- ---- 366.90 +4.60 362.30 2090 ---- ---- ---- ---- 364.70 +4.50 360.20 2095 ---- ---- ---- ---- 362.60 +4.50 358.10 2100 ---- ---- ---- ---- 360.60 +4.60 356.00 2105 ---- ---- ---- ---- 358.50 +4.50 354.00 2110 ---- ---- ---- ---- 356.50 +4.50 352.00 2115 ---- ---- ---- ---- 354.50 +4.50 350.00 2120 ---- ---- ---- ---- 352.50 +4.50 348.00 2125 ---- ---- ---- ---- 350.50 +4.40 346.10 2130 ---- ---- ---- ---- 348.60 +4.40 344.20 2135 ---- ---- ---- ---- 346.70 +4.40 342.30 2140 ---- ---- ---- ---- 344.90 +4.40 340.50 2145 ---- ---- ---- ---- 343.00 +4.40 338.60 2150 ---- ---- ---- ---- 341.20 +4.30 336.90 2155 ---- ---- ---- ---- 339.40 +4.30 335.10 2160 ---- ---- ---- ---- 337.70 +4.30 333.40 2165 ---- ---- ---- ---- 336.00 +4.30 331.70 2170 ---- ---- ---- ---- 334.30 +4.30 330.00 2175 ---- ---- ---- ---- 332.60 +4.20 328.40 2180 ---- ---- ---- ---- 331.00 +4.30 326.70 2185 ---- ---- ---- ---- 329.40 +4.20 325.20 2190 ---- ---- ---- ---- 327.80 +4.20 323.60 2195 ---- ---- ---- ---- 326.30 +4.20 322.10 2200 ---- ---- ---- ---- 324.80 +4.20 320.60 2205 ---- ---- ---- ---- 323.30 +4.10 319.20 2210 ---- ---- ---- ---- 321.90 +4.20 317.70 2215 ---- ---- ---- ---- 320.50 +4.20 316.30 2220 ---- ---- ---- ---- 319.10 +4.10 315.00 2225 ---- ---- ---- ---- 317.70 +4.10 313.60 2230 ---- ---- ---- ---- 316.40 +4.10 312.30 2235 ---- ---- ---- ---- 315.10 +4.10 311.00 2240 ---- ---- ---- ---- 313.80 +4.00 309.80 2245 ---- ---- ---- ---- 312.60 +4.10 308.50 2250 ---- ---- ---- ---- 311.30 +4.00 307.30 2255 ---- ---- ---- ---- 310.10 +4.00 306.10 2260 ---- ---- ---- ---- 308.90 +3.90 305.00 2265 ---- ---- ---- ---- 307.80 +4.00 303.80 2270 ---- ---- ---- ---- 306.70 +4.00 302.70 2275 ---- ---- ---- ---- 305.60 +4.00 301.60 2280 ---- ---- ---- ---- 304.50 +3.90 300.60 2285 ---- ---- ---- ---- 303.40 +3.90 299.50 2290 ---- ---- ---- ---- 302.40 +3.90 298.50 2295 ---- ---- ---- ---- 301.30 +3.80 297.50 2300 ---- ---- ---- ---- 300.30 +3.80 296.50 2305 ---- ---- ---- ---- 299.40 +3.90 295.50 2310 ---- ---- ---- ---- 298.40 +3.80 294.60 2315 ---- ---- ---- ---- 297.40 +3.80 293.60 2320 ---- ---- ---- ---- 296.50 +3.80 292.70 2325 ---- ---- ---- ---- 295.60 +3.80 291.80 2330 ---- ---- ---- ---- 294.70 +3.80 290.90 2335 ---- ---- ---- ---- 293.80 +3.80 290.00 2340 ---- ---- ---- ---- 292.90 +3.70 289.20 2345 ---- ---- ---- ---- 292.10 +3.80 288.30 2350 ---- ---- ---- ---- 291.20 +3.70 287.50 2355 ---- ---- ---- ---- 290.40 +3.70 286.70 2360 ---- ---- ---- ---- 289.60 +3.70 285.90 2365 ---- ---- ---- ---- 288.80 +3.70 285.10 2370 ---- ---- ---- ---- 288.00 +3.70 284.30 2375 ---- ---- ---- ---- 287.20 +3.70 283.50 2380 ---- ---- ---- ---- 286.40 +3.60 282.80 2385 ---- ---- ---- ---- 285.60 +3.60 282.00 2390 ---- ---- ---- ---- 284.90 +3.60 281.30 2395 ---- ---- ---- ---- 284.10 +3.60 280.50 2400 ---- ---- ---- ---- 283.40 +3.60 279.80 2405 ---- ---- ---- ---- 282.70 +3.60 279.10 2410 ---- ---- ---- ---- 281.90 +3.50 278.40 2420 ---- ---- ---- ---- 280.50 +3.50 277.00 2425 ---- ---- ---- ---- 279.80 +3.50 276.30 2430 ---- ---- ---- ---- 279.10 +3.50 275.60 2440 ---- ---- ---- ---- 277.70 +3.50 274.20 2450 ---- ---- ---- ---- 276.40 +3.50 272.90 2460 ---- ---- ---- ---- 275.10 +3.40 271.70 2470 ---- ---- ---- ---- 273.80 +3.40 270.40 2475 ---- ---- ---- ---- 273.20 +3.40 269.80 2480 ---- ---- ---- ---- 272.60 +3.40 269.20 2490 ---- ---- ---- ---- 271.40 +3.40 268.00 2500 ---- ---- ---- ---- 270.20 +3.40 266.80 2525 ---- ---- ---- ---- 267.40 +3.40 264.00 2550 ---- ---- ---- ---- 264.70 +3.30 261.40 2575 ---- ---- ---- ---- 262.20 +3.30 258.90 2600 ---- ---- ---- ---- 259.80 +3.20 256.60 2625 ---- ---- ---- ---- 257.60 +3.20 254.40 2650 ---- ---- ---- ---- 255.50 +3.10 252.40 2675 ---- ---- ---- ---- 253.50 +3.00 250.50 2700 ---- ---- ---- ---- 251.70 +3.00 248.70 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 688.40 +6.20 682.20 1650 ---- ---- ---- ---- 669.30 +6.10 663.20 1675 ---- ---- ---- ---- 650.40 +6.00 644.40 1700 ---- ---- ---- ---- 631.70 +6.00 625.70 1725 ---- ---- ---- ---- 613.10 +5.80 607.30 1750 ---- ---- ---- ---- 594.70 +5.80 588.90 1775 ---- ---- ---- ---- 576.50 +5.70 570.80 1800 ---- ---- ---- ---- 558.50 +5.60 552.90 1820 ---- ---- ---- ---- 544.30 +5.50 538.80 1825 ---- ---- ---- ---- 540.80 +5.50 535.30 1830 ---- ---- ---- ---- 537.30 +5.50 531.80 1840 ---- ---- ---- ---- 530.30 +5.50 524.80 1850 ---- ---- ---- ---- 523.40 +5.40 518.00 1860 ---- ---- ---- ---- 516.60 +5.40 511.20 1870 ---- ---- ---- ---- 509.80 +5.40 504.40 1875 ---- ---- ---- ---- 506.40 +5.30 501.10 1880 ---- ---- ---- ---- 503.10 +5.40 497.70 1890 ---- ---- ---- ---- 496.50 +5.40 491.10 1900 ---- ---- ---- ---- 489.90 +5.30 484.60 1910 ---- ---- ---- ---- 483.50 +5.30 478.20 1915 ---- ---- ---- ---- 480.30 +5.30 475.00 1920 ---- ---- ---- ---- 477.10 +5.20 471.90 1925 ---- ---- ---- ---- 473.90 +5.20 468.70 1930 ---- ---- ---- ---- 470.80 +5.20 465.60 1935 ---- ---- ---- ---- 467.70 +5.20 462.50 1940 ---- ---- ---- ---- 464.60 +5.10 459.50 1945 ---- ---- ---- ---- 461.60 +5.20 456.40 1950 ---- ---- ---- ---- 458.60 +5.20 453.40 1955 ---- ---- ---- ---- 455.60 +5.10 450.50 1960 ---- ---- ---- ---- 452.60 +5.10 447.50 1965 ---- ---- ---- ---- 449.60 +5.00 444.60 1970 ---- ---- ---- ---- 446.70 +5.00 441.70 1975 ---- ---- ---- ---- 443.90 +5.10 438.80 1980 ---- ---- ---- ---- 441.00 +5.00 436.00 1985 ---- ---- ---- ---- 438.20 +5.00 433.20 1990 ---- ---- ---- ---- 435.40 +5.00 430.40 1995 ---- ---- ---- ---- 432.60 +4.90 427.70 2000 ---- ---- ---- ---- 429.90 +4.90 425.00 2005 ---- ---- ---- ---- 427.20 +4.90 422.30 2010 ---- ---- ---- ---- 424.60 +4.90 419.70 2015 ---- ---- ---- ---- 421.90 +4.80 417.10 2020 ---- ---- ---- ---- 419.30 +4.80 414.50 2025 ---- ---- ---- ---- 416.80 +4.90 411.90 2030 ---- ---- ---- ---- 414.20 +4.80 409.40 2035 ---- ---- ---- ---- 411.70 +4.80 406.90 2040 ---- ---- ---- ---- 409.30 +4.80 404.50 2045 ---- ---- ---- ---- 406.80 +4.70 402.10 2050 ---- ---- ---- ---- 404.40 +4.70 399.70 2055 ---- ---- ---- ---- 402.00 +4.70 397.30 2060 ---- ---- ---- ---- 399.70 +4.70 395.00 2065 ---- ---- ---- ---- 397.40 +4.70 392.70 2070 ---- ---- ---- ---- 395.10 +4.70 390.40 2075 ---- ---- ---- ---- 392.80 +4.60 388.20 2080 ---- ---- ---- ---- 390.60 +4.70 385.90 2085 ---- ---- ---- ---- 388.40 +4.70 383.70 2090 ---- ---- ---- ---- 386.20 +4.60 381.60 2095 ---- ---- ---- ---- 384.00 +4.60 379.40 2100 ---- ---- ---- ---- 381.90 +4.60 377.30 2105 ---- ---- ---- ---- 379.80 +4.60 375.20 2110 ---- ---- ---- ---- 377.70 +4.50 373.20 2115 ---- ---- ---- ---- 375.70 +4.50 371.20 2120 ---- ---- ---- ---- 373.70 +4.50 369.20 2125 ---- ---- ---- ---- 371.70 +4.50 367.20 2130 ---- ---- ---- ---- 369.70 +4.50 365.20 2135 ---- ---- ---- ---- 367.80 +4.50 363.30 2140 ---- ---- ---- ---- 365.90 +4.50 361.40 2145 ---- ---- ---- ---- 364.00 +4.40 359.60 2150 ---- ---- ---- ---- 362.10 +4.40 357.70 2155 ---- ---- ---- ---- 360.30 +4.40 355.90 2160 ---- ---- ---- ---- 358.50 +4.40 354.10 2165 ---- ---- ---- ---- 356.70 +4.30 352.40 2170 ---- ---- ---- ---- 355.00 +4.30 350.70 2175 ---- ---- ---- ---- 353.30 +4.30 349.00 2180 ---- ---- ---- ---- 351.60 +4.30 347.30 2185 ---- ---- ---- ---- 350.00 +4.30 345.70 2190 ---- ---- ---- ---- 348.40 +4.30 344.10 2195 ---- ---- ---- ---- 346.80 +4.30 342.50 2200 ---- ---- ---- ---- 345.20 +4.20 341.00 2205 ---- ---- ---- ---- 343.70 +4.20 339.50 2210 ---- ---- ---- ---- 342.20 +4.20 338.00 2215 ---- ---- ---- ---- 340.80 +4.20 336.60 2220 ---- ---- ---- ---- 339.30 +4.10 335.20 2225 ---- ---- ---- ---- 337.90 +4.10 333.80 2230 ---- ---- ---- ---- 336.60 +4.20 332.40 2235 ---- ---- ---- ---- 335.20 +4.10 331.10 2240 ---- ---- ---- ---- 333.90 +4.10 329.80 2245 ---- ---- ---- ---- 332.60 +4.10 328.50 2250 ---- ---- ---- ---- 331.40 +4.10 327.30 2255 ---- ---- ---- ---- 330.10 +4.00 326.10 2260 ---- ---- ---- ---- 328.90 +4.00 324.90 2265 ---- ---- ---- ---- 327.80 +4.10 323.70 2270 ---- ---- ---- ---- 326.60 +4.00 322.60 2275 ---- ---- ---- ---- 325.50 +4.00 321.50 2280 ---- ---- ---- ---- 324.40 +4.00 320.40 2285 ---- ---- ---- ---- 323.30 +4.00 319.30 2290 ---- ---- ---- ---- 322.20 +3.90 318.30 2295 ---- ---- ---- ---- 321.20 +3.90 317.30 2300 ---- ---- ---- ---- 320.20 +4.00 316.20 2305 ---- ---- ---- ---- 319.20 +3.90 315.30 2310 ---- ---- ---- ---- 318.20 +3.90 314.30 2315 ---- ---- ---- ---- 317.20 +3.80 313.40 2320 ---- ---- ---- ---- 316.30 +3.90 312.40 2325 ---- ---- ---- ---- 315.40 +3.90 311.50 2330 ---- ---- ---- ---- 314.50 +3.90 310.60 2335 ---- ---- ---- ---- 313.60 +3.80 309.80 2340 ---- ---- ---- ---- 312.70 +3.80 308.90 2345 ---- ---- ---- ---- 311.90 +3.80 308.10 2350 ---- ---- ---- ---- 311.00 +3.80 307.20 2355 ---- ---- ---- ---- 310.20 +3.80 306.40 2360 ---- ---- ---- ---- 309.40 +3.80 305.60 2365 ---- ---- ---- ---- 308.60 +3.80 304.80 2370 ---- ---- ---- ---- 307.80 +3.70 304.10 2375 ---- ---- ---- ---- 307.00 +3.70 303.30 2380 ---- ---- ---- ---- 306.30 +3.70 302.60 2385 ---- ---- ---- ---- 305.50 +3.70 301.80 2390 ---- ---- ---- ---- 304.80 +3.70 301.10 2395 ---- ---- ---- ---- 304.00 +3.60 300.40 2400 ---- ---- ---- ---- 303.30 +3.60 299.70 2405 ---- ---- ---- ---- 302.60 +3.60 299.00 2410 ---- ---- ---- ---- 301.90 +3.60 298.30 2415 ---- ---- ---- ---- 301.20 +3.60 297.60 2420 ---- ---- ---- ---- 300.50 +3.60 296.90 2425 ---- ---- ---- ---- 299.80 +3.60 296.20 2430 ---- ---- ---- ---- 299.10 +3.50 295.60 2440 ---- ---- ---- ---- 297.80 +3.60 294.20 2450 ---- ---- ---- ---- 296.50 +3.50 293.00 2460 ---- ---- ---- ---- 295.30 +3.60 291.70 2470 ---- ---- ---- ---- 294.00 +3.50 290.50 2475 ---- ---- ---- ---- 293.40 +3.50 289.90 2480 ---- ---- ---- ---- 292.80 +3.50 289.30 2490 ---- ---- ---- ---- 291.60 +3.40 288.20 2500 ---- ---- ---- ---- 290.50 +3.50 287.00 2510 ---- ---- ---- ---- 289.40 +3.50 285.90 2520 ---- ---- ---- ---- 288.30 +3.40 284.90 2525 ---- ---- ---- ---- 287.70 +3.40 284.30 2550 ---- ---- ---- ---- 285.20 +3.40 281.80 2575 ---- ---- ---- ---- 282.70 +3.30 279.40 2600 ---- ---- ---- ---- 280.50 +3.30 277.20 2625 ---- ---- ---- ---- 278.30 +3.20 275.10 2650 ---- ---- ---- ---- 276.30 +3.20 273.10 2675 ---- ---- ---- ---- 274.50 +3.20 271.30 2700 ---- ---- ---- ---- 272.70 +3.10 269.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34057 20555 489681 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 120 1025 ---- ---- ---- ---- .10 UNCH .10 26 1050 ---- ---- ---- ---- .10 UNCH .10 148 1075 ---- ---- ---- ---- .10 UNCH .10 169 1100 ---- ---- ---- ---- .10 UNCH .10 277 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 396 1175 ---- ---- ---- ---- .10 UNCH .10 338 1200 ---- ---- ---- ---- .10 UNCH .10 109 1225 ---- ---- ---- ---- .10 UNCH .10 60 1250 ---- ---- ---- ---- .10 UNCH .10 10055 1275 ---- ---- ---- ---- .10 UNCH .10 123 1300 ---- ---- ---- ---- .10 UNCH .10 1985 1325 ---- ---- ---- ---- .10 UNCH .10 261 1350 ---- ---- ---- ---- .10 UNCH .10 242 1360 ---- ---- ---- ---- .10 UNCH .10 112 1370 ---- ---- ---- ---- .10 UNCH .10 273 1375 ---- ---- ---- ---- .10 UNCH .10 50 1380 ---- ---- ---- ---- .10 UNCH .10 110 1390 ---- ---- ---- ---- .10 UNCH .10 83 1400 ---- ---- ---- ---- .10 UNCH .10 1738 1410 ---- ---- ---- ---- .10 UNCH .10 118 1420 ---- ---- ---- ---- .10 UNCH .10 259 1425 ---- ---- ---- ---- .10 UNCH .10 79 1430 ---- ---- ---- ---- .10 UNCH .10 84 1440 ---- ---- ---- ---- .10 UNCH .10 165 1445 ---- ---- ---- ---- .10 UNCH .10 104 1450 ---- ---- ---- ---- .10 UNCH .10 922 1455 ---- ---- ---- ---- .10 UNCH .10 51 1460 ---- ---- ---- ---- .10 UNCH .10 115 1465 ---- ---- ---- ---- .10 UNCH .10 48 1470 ---- ---- ---- ---- .10 UNCH .10 75 1475 ---- ---- ---- ---- .10 UNCH .10 317 1480 ---- ---- ---- ---- .10 UNCH .10 118 1485 ---- ---- ---- ---- .10 UNCH .10 143 1490 ---- ---- ---- ---- .10 UNCH .10 60 1495 ---- ---- ---- ---- .10 UNCH .10 75 1500 ---- ---- ---- ---- .10 UNCH .10 1614 1505 ---- ---- ---- ---- .10 UNCH .10 77 1510 ---- ---- ---- ---- .10 UNCH .10 325 1515 ---- ---- ---- ---- .10 UNCH .10 108 1520 ---- ---- ---- ---- .10 UNCH .10 206 1525 ---- ---- ---- ---- .10 UNCH .10 300 1530 ---- ---- ---- ---- .10 UNCH .10 1474 1535 ---- ---- ---- ---- .10 UNCH .10 113 1540 ---- ---- ---- ---- .10 UNCH .10 130 1545 ---- ---- ---- ---- .10 UNCH .10 20 1550 ---- ---- ---- ---- .10 UNCH .10 3 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 UNCH .10 5 1937 1605 ---- ---- ---- ---- .10 UNCH .10 75 1610 ---- ---- ---- ---- .10 UNCH .10 303 1615 ---- ---- ---- ---- .10 UNCH .10 144 1620 ---- ---- ---- ---- .10 UNCH .10 531 1625 ---- ---- ---- ---- .10 UNCH .10 774 1630 ---- ---- ---- ---- .10 UNCH .10 217 1635 ---- ---- ---- ---- .10 UNCH .10 408 1640 ---- ---- ---- ---- .10 UNCH .10 1 170 1645 ---- ---- ---- ---- .10 UNCH .10 67 1650 ---- ---- ---- ---- .10 UNCH .10 3663 1655 ---- ---- ---- ---- .10 UNCH .10 224 1660 ---- ---- ---- ---- .10 UNCH .10 662 1665 ---- ---- ---- ---- .10 UNCH .10 171 1670 ---- ---- ---- ---- .10 UNCH .10 2203 1675 ---- ---- ---- ---- .10 UNCH .10 269 3290 1680 ---- ---- ---- ---- .10 UNCH .10 661 1685 ---- ---- ---- ---- .10 UNCH .10 314 1690 ---- ---- ---- ---- .10 UNCH .10 580 1695 ---- ---- ---- ---- .10 UNCH .10 158 1700 ---- ---- ---- ---- .10 UNCH .10 2770 1705 ---- ---- ---- ---- .10 UNCH .10 204 1710 ---- ---- ---- ---- .10 UNCH .10 1005 1715 ---- ---- ---- ---- .10 UNCH .10 283 1720 ---- ---- ---- ---- .10 UNCH .10 570 475 1725 ---- ---- ---- ---- .10 UNCH .10 2343 1730 ---- ---- ---- ---- .10 UNCH .10 537 1735 ---- ---- ---- ---- .10 UNCH .10 900 1740 ---- ---- ---- ---- .10 UNCH .10 1167 1745 ---- ---- ---- ---- .10 UNCH .10 542 1750 .10 .10 .10 .10 .10 UNCH 1 .10 22 3811 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 UNCH .10 3 946 1785 ---- ---- ---- ---- .10 UNCH .10 10 483 1790 ---- ---- ---- ---- .10 UNCH .10 1146 1795 ---- ---- ---- ---- .10 UNCH .10 167 1800 ---- ---- ---- ---- .10 UNCH 10 .10 6 2544 1805 ---- ---- ---- ---- .10 UNCH .10 276 1810 ---- ---- ---- ---- .10 UNCH .10 27 535 1815 ---- ---- ---- ---- .10 UNCH .10 13 360 1820 .10 .10 .10 .10 .10 UNCH 1 .10 26 1690 1825 .10 .10 .10 .10 .10 UNCH 25 .10 200 1400 1830 .10 .10 .10 .10 .10 UNCH 19 .10 2 616 1835 .10 .10 .10 .10 .10 UNCH 14 .10 5 916 1840 .10 .10 .10 .10 .10 -.10 5 .20 1 672 1845 ---- ---- .10A .10A .10 -.10 .20 79 472 1850 .10 .20 .10 .10A .10 -.10 271 .20 235 4231 1855 .20 .20 .10 .10 .10 -.10 38 .20 3 161 1860 .30 .30 .10A .10A .10 -.20 50 .30 66 995 1865 .20 .30B .20 .20 .20 -.10 8 .30 67 527 1870 .20 .50 .20 .20 .20 -.20 215 .40 52 462 1875 .40 .70 .20 .20 .30 -.20 60 .50 1730 1404 1880 .40 .90B .20 .20 .30 -.40 38 .70 78 512 1885 .80 1.20B .30 .30 .40 -.60 33 1.00 686 504 1890 .80 1.70B .30 .30 .60 -.70 330 1.30 35 275 1895 1.20 2.40B .50 .50 .80 -.90 61 1.70 172 319 1900 2.00 3.20B .70 .80 1.00 -1.30 1152 2.30 936 2340 1905 2.40 4.40B 1.00 1.00 1.40 -1.60 145 3.00 50 300 1910 2.70 5.80B 1.20 1.30B 1.80 -2.10 737 3.90 244 627 1915 4.10 7.70B 1.80 1.80 2.50 -2.70 196 5.20 128 450 1920 5.30 10.10B 2.40 2.50 3.40 -3.40 288 6.80 465 705 1925 7.50 12.90B 3.50 3.60A 4.70 -4.20 816 8.90 314 542 1930 9.00 16.30B 4.80 4.90 6.50 -4.80 134 11.30 147 271 1935 11.50 20.00B 6.90A 7.00 8.70 -5.50 218 14.20 67 130 1940 10.30 24.10B 9.00A 9.50B 11.40 -6.10 103 17.50 2 32 1945 15.50 28.30B 11.50A 12.10A 14.60 -6.50 2 21.10 8 1950 15.80 32.90B 14.40A 15.70A 18.30 -6.70 51 25.00 90 1955 ---- 37.50B 17.70A 17.70A 22.20 -6.90 29.10 4 1960 ---- 42.20B 21.30A 21.30A 26.50 -7.00 2 33.50 13 14 1965 35.90 46.30B 25.20A 27.50A 30.90 -7.10 1 38.00 4 1970 ---- 50.80B 29.40A 29.40A 35.50 -7.10 42.60 11 16 1975 ---- 56.70B 33.70A 33.70A 40.20 -7.10 47.30 39 1980 ---- 60.90B 38.20A 38.20A 45.00 -7.10 52.10 5 1985 ---- 65.80B 42.80A 42.80A 49.90 -7.00 56.90 103 1990 ---- 70.80B 47.50A 47.50A 54.80 -7.00 61.80 11 1995 ---- 75.70B 52.20A 52.20A 59.70 -7.00 66.70 2000 ---- 81.60B 57.10A 57.10A 64.70 -6.90 71.60 1 271 2005 ---- 85.60B 65.50A 65.50A 69.70 -6.80 76.50 7 2010 ---- 90.60B 70.40A 70.40A 74.70 -6.80 81.50 1 2015 ---- 95.60B 75.40A 75.40A 79.70 -6.80 86.50 2020 ---- 100.60B 80.30A 80.30A 84.70 -6.80 91.50 2025 ---- 106.50B 81.70A 81.70A 89.70 -6.80 96.50 102 2030 ---- 110.60B 90.30A 90.30A 94.70 -6.80 101.50 2035 ---- 115.60B 95.30A 95.30A 99.70 -6.80 106.50 2040 ---- 120.60B 100.30A 100.30A 104.70 -6.80 111.50 2045 ---- 125.60B 105.30A 105.30A 109.70 -6.80 116.50 2050 ---- 131.50B 106.60A 106.60A 114.70 -6.80 121.50 152 2055 ---- 135.60B 115.30A 115.30A 119.70 -6.80 126.50 2060 ---- 140.60B 120.30A 120.30A 124.70 -6.80 131.50 2065 ---- 145.60B 125.30A 125.30A 129.70 -6.80 136.50 2070 ---- 150.60B 130.30A 130.30A 134.70 -6.80 141.50 1 2075 ---- 155.60B 131.50A 131.50A 139.70 -6.80 146.50 2080 ---- 160.60B 140.30A 140.30A 144.70 -6.80 151.50 2 2085 ---- 165.60B 145.30A 145.30A 149.70 -6.80 156.50 2090 ---- 170.60B 150.30A 150.30A 154.70 -6.80 161.50 2095 ---- 175.60B 155.30A 155.30A 159.70 -6.80 166.50 2100 ---- 180.60B 156.50A 156.50A 164.70 -6.80 171.50 2105 ---- 185.60B 165.30A 165.30A 169.70 -6.80 176.50 2110 ---- 190.60B 170.30A 170.30A 174.70 -6.80 181.50 2115 ---- 195.60B 175.30A 175.30A 179.70 -6.80 186.50 2120 ---- 200.60B 180.30A 180.30A 184.70 -6.80 191.50 2125 ---- 205.60B 185.30A 185.30A 189.70 -6.80 196.50 2130 ---- 210.60B 190.30A 190.30A 194.70 -6.80 201.50 2135 ---- 215.60B 195.30A 195.30A 199.70 -6.80 206.50 2140 ---- 220.60B 200.30A 200.30A 204.70 -6.80 211.50 2145 ---- 225.60B 205.30A 205.30A 209.70 -6.80 216.50 2150 ---- 230.60B 210.30A 210.30A 214.70 -6.80 221.50 2155 ---- 235.60B 215.10A 215.10A 219.70 -6.80 226.50 2160 ---- 240.60B 220.30A 220.30A 224.70 -6.80 231.50 2165 ---- 245.60B 225.10A 225.10A 229.70 -6.80 236.50 2170 ---- 250.60B 230.30A 230.30A 234.70 -6.80 241.50 2175 ---- 255.60B 235.10A 235.10A 239.70 -6.80 246.50 2180 ---- 260.60B 240.30A 240.30A 244.70 -6.80 251.50 2185 ---- 265.60B 245.10A 245.10A 249.70 -6.80 256.50 2190 ---- 270.60B 250.30A 250.30A 254.70 -6.80 261.50 2195 ---- 275.60B 255.10A 255.10A 259.70 -6.80 266.50 2200 ---- 280.60B 260.30A 260.30A 264.70 -6.80 271.50 2205 ---- 285.60B 265.10A 265.10A 269.70 -6.80 276.50 2210 ---- 290.60B 270.30A 270.30A 274.70 -6.80 281.50 2215 ---- 295.60B 275.10A 275.10A 279.70 -6.80 286.50 2220 ---- 300.60B 280.30A 280.30A 284.70 -6.80 291.50 2225 ---- 305.60B 285.30A 285.30A 289.70 -6.70 296.40 2230 ---- 310.60B 290.30A 290.30A 294.70 -6.70 301.40 2235 ---- 315.60B 295.20A 295.20A 299.70 -6.70 306.40 2240 ---- 320.40B 300.30A 300.30A 304.70 -6.70 311.40 2245 ---- 325.60B 305.20A 305.20A 309.70 -6.70 316.40 2250 ---- 330.60B 310.20A 310.20A 314.70 -6.70 321.40 2255 ---- 335.60B 315.20A 315.20A 319.70 -6.70 326.40 2260 ---- 340.60B 320.20A 320.20A 324.70 -6.70 331.40 2265 ---- 345.60B 325.20A 325.20A 329.70 -6.70 336.40 2270 ---- 350.60B 330.20A 330.20A 334.70 -6.70 341.40 2275 ---- 355.60B 335.20A 335.20A 339.70 -6.70 346.40 2280 ---- 360.60B 340.20A 340.20A 344.70 -6.70 351.40 2290 ---- 370.60B 350.20A 350.20A 354.70 -6.70 361.40 2300 ---- 380.60B 360.20A 360.20A 364.70 -6.70 371.40 2310 ---- 390.60B 370.20A 370.20A 374.70 -6.70 381.40 2320 ---- 400.60B 380.20A 380.20A 384.70 -6.70 391.40 2325 ---- 405.60B 385.20A 385.20A 389.70 -6.70 396.40 2330 ---- 410.60B 390.20A 390.20A 394.70 -6.70 401.40 2340 ---- 420.60B 400.20A 400.20A 404.70 -6.70 411.40 2350 ---- 430.60B 410.20A 410.20A 414.70 -6.70 421.40 2360 ---- 440.60B 420.20A 420.20A 424.70 -6.70 431.40 2375 ---- 455.60B 435.20A 435.20A 439.70 -6.70 446.40 2400 ---- 480.60B 460.20A 460.20A 464.70 -6.70 471.40 2425 ---- 505.60B 485.20A 485.20A 489.70 -6.70 496.40 2450 ---- 530.60B 510.20A 510.20A 514.70 -6.70 521.40 2475 ---- 555.60B 535.20A 535.20A 539.70 -6.70 546.40 2500 ---- 580.60B 560.20A 560.20A 564.70 -6.70 571.40 2525 ---- 605.60B 585.20A 585.20A 589.70 -6.70 596.40 108 2550 ---- 630.30B 610.20A 610.20A 614.70 -6.70 621.40 2650 ---- 730.30B 710.20A 710.20A 714.70 -6.70 721.40 3000 ---- 1080.30B 1060.30A 1060.30A 1064.70 -6.70 1071.40 3200 ---- 1280.30B 1260.00A 1260.00A 1264.70 -6.70 1271.40 3500 ---- 1580.20B 1559.90A 1559.90A 1564.70 -6.70 1571.40 4000 ---- 2080.20B 2060.10A 2060.10A 2064.70 -6.70 2071.40 900 ---- ---- ---- ---- .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 7730 1225 ---- ---- ---- ---- .10 UNCH .10 95 1250 ---- ---- ---- ---- .10 UNCH .10 504 1275 ---- ---- ---- ---- .10 UNCH .10 130 1300 ---- ---- ---- ---- .10 UNCH .10 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 UNCH .10 10 110 1390 ---- ---- ---- ---- .10 UNCH .10 66 1400 ---- ---- ---- ---- .10 UNCH .10 3 1170 1410 ---- ---- ---- ---- .10 UNCH .10 132 1420 ---- ---- ---- ---- .10 UNCH .10 40 1425 ---- ---- ---- ---- .10 UNCH .10 81 1430 ---- ---- ---- ---- .10 UNCH .10 49 1440 ---- ---- ---- ---- .10 UNCH .10 14 159 1450 ---- ---- ---- ---- .10 UNCH .10 10 430 1460 ---- ---- ---- ---- .10 UNCH .10 587 1465 ---- ---- ---- ---- .10 UNCH .10 86 1470 ---- ---- ---- ---- .10 UNCH .10 11 183 1475 ---- ---- ---- ---- .10 UNCH .10 1 52 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 10 .10 14 1727 1505 ---- ---- ---- ---- .10 UNCH .10 52 1510 .10 .10 .10 .10 .10 UNCH 9 .10 114 1515 ---- ---- ---- ---- .10 UNCH .10 3 207 1520 ---- ---- ---- ---- .10 UNCH .10 116 1525 ---- ---- ---- ---- .10 UNCH 58 .10 295 1530 ---- ---- ---- ---- .10 UNCH .10 39 1535 ---- ---- ---- ---- .10 UNCH .10 64 1540 ---- ---- ---- ---- .10 UNCH .10 35 1545 ---- ---- ---- ---- .10 UNCH .10 1 24 1550 .10 .10 .10 .10 .10 UNCH 3 .10 219 1555 ---- ---- ---- ---- .10 UNCH .10 37 1560 ---- ---- ---- ---- .10 UNCH .10 285 1565 .10 .10 .10 .10 .10 UNCH 12 .10 71 1570 ---- ---- ---- ---- .10 UNCH .10 465 1575 ---- ---- ---- ---- .10 UNCH .10 683 1580 ---- ---- ---- ---- .10 UNCH .10 231 1585 ---- ---- ---- ---- .10 UNCH .10 63 1590 ---- ---- ---- ---- .10 UNCH .10 203 1595 ---- ---- ---- ---- .10 UNCH .10 5 166 1600 .20 .20 .20 .20 .10 UNCH 4 .10 1 6546 1605 .10 .10 .10 .10 .10 -.10 7 .20 97 1610 ---- ---- .10A .10A .10 -.10 .20 54 1615 ---- ---- .10A .10A .10 -.10 .20 103 1620 ---- ---- .10A .10A .10 -.10 .20 413 1625 ---- ---- ---- ---- .10 -.10 .20 5 280 1630 ---- ---- ---- ---- .10 -.10 .20 587 1635 ---- ---- ---- ---- .10 -.10 .20 479 1640 ---- ---- ---- ---- .10 -.10 61 .20 40 312 1645 .20 .20 .20 .20 .10 -.10 1 .20 151 1650 ---- ---- ---- ---- .10 -.10 58 .20 5 3518 1655 ---- ---- ---- ---- .10 -.10 .20 142 1660 ---- ---- .20A .20A .10 -.20 .30 49 1665 ---- ---- .20A .20A .10 -.20 .30 158 1670 ---- ---- .20A .20A .20 -.10 .30 150 1675 ---- ---- .20A .20A .20 -.10 20 .30 1 519 1680 ---- ---- .20A .20A .20 -.10 .30 1517 1685 .20 .30 .20 .20A .20 -.10 21 .30 9 132 1690 .20 .20 .20 .20 .20 -.10 1 .30 6 989 1695 ---- ---- ---- ---- .20 -.10 .30 112 1700 .30 .30 .30 .30 .20 -.10 80 .30 5 2928 1705 ---- ---- .30A .30A .30 -.10 .40 80 1710 ---- ---- .30A .30A .30 -.10 .40 2 93 1715 ---- ---- .30A .30A .30 -.10 .40 2 163 1720 ---- ---- ---- ---- .30 -.10 81 .40 40 264 1725 .50 .50 .40A .40A .40 -.10 13 .50 4 4749 1730 ---- ---- .40A .40A .40 -.10 .50 9 48 1735 ---- ---- ---- ---- .40 -.10 .50 14 89 1740 .60 .60 .50A .50A .50 -.10 21 .60 10 269 1745 ---- .70B .50A .70B .50 -.10 .60 4 427 1750 ---- ---- .60A .60A .60 -.10 108 .70 128 1788 1755 ---- ---- .60A .60A .60 -.20 .80 233 1760 ---- .90B .70A .70A .70 -.10 3 .80 11 230 1765 .70 1.00B .70 .70 .70 -.20 13 .90 2 79 1770 .90 1.10B .80 1.10B .80 -.20 12 1.00 25 512 1775 .90 1.20B .90 1.20B .90 -.20 11 1.10 5 1331 1780 1.00 1.30B .90 1.00 1.00 -.20 20 1.20 5 122 1785 1.20 1.50B 1.10A 1.50B 1.10 -.30 3 1.40 10 217 1790 1.50 1.70B 1.20A 1.20A 1.20 -.30 3 1.50 5 118 1795 1.50 1.90B 1.30 1.90B 1.40 -.30 16 1.70 89 1800 1.70 2.10B 1.50 1.50 1.50 -.40 195 1.90 1301 6241 1805 1.60 2.40B 1.60 1.60 1.70 -.40 1 2.10 8 60 1810 2.10 2.70B 1.80A 1.90 1.90 -.50 10 2.40 165 1415 1815 2.30 3.00B 2.00A 2.00A 2.10 -.50 1 2.60 3 365 1820 2.80 3.40B 2.30A 3.40B 2.30 -.60 4 2.90 11 483 1825 2.60 3.80B 2.40 2.50 2.60 -.60 63 3.20 44 490 1830 3.00 4.20B 2.80A 4.20B 2.90 -.70 17 3.60 19 312 1835 3.10 4.70B 3.10 4.70B 3.20 -.80 108 4.00 120 194 1840 4.00 5.30B 3.40A 3.50A 3.60 -.90 25 4.50 18 333 1845 4.10 5.90B 3.80A 5.90B 4.00 -1.00 23 5.00 15 136 1850 4.90 6.50B 4.10 4.30 4.50 -1.10 1139 5.60 1275 3543 1855 5.00 7.20B 4.70A 7.20B 5.00 -1.20 2 6.20 252 452 1860 5.70 8.00B 5.20A 5.40 5.60 -1.30 5 6.90 10 187 1865 8.40 8.90B 5.70A 6.00A 6.30 -1.30 97 7.60 46 126 1870 ---- 9.90B 6.30A 6.30A 7.00 -1.40 23 8.40 50 555 1875 8.00 10.90B 7.00 8.30B 7.80 -1.50 1126 9.30 387 2445 1880 8.50 12.10B 7.80A 8.10A 8.60 -1.70 39 10.30 21 159 1885 10.00 13.40B 8.60A 10.20B 9.50 -1.80 7 11.30 59 1068 1890 13.80 14.70B 9.40A 13.90B 10.50 -1.90 15 12.40 25 83 1895 11.60 16.10B 10.40A 11.70B 11.50 -2.20 76 13.70 40 121 1900 13.60 17.60B 11.40A 12.30B 12.70 -2.40 567 15.10 617 2159 1905 13.30 19.40B 12.60A 12.60A 14.00 -2.60 95 16.60 223 244 1910 14.40 21.20B 13.80A 14.60 15.40 -2.80 207 18.20 24 264 1915 16.10 23.10B 15.20A 16.00A 16.90 -3.00 6 19.90 33 212 1920 20.00 25.20B 16.60A 24.00B 18.60 -3.10 16 21.70 13 116 1925 21.80 27.40B 18.20A 27.40B 20.40 -3.30 91 23.70 64 376 1930 21.50 29.70B 20.00A 29.70B 22.30 -3.40 18 25.70 32 319 1935 26.00 32.20B 21.80A 24.60B 24.30 -3.70 13 28.00 60 151 1940 26.70 34.80B 23.80A 25.00A 26.50 -3.80 25 30.30 58 215 1945 29.20 37.60B 25.90A 27.20A 28.80 -4.00 12 32.80 37 123 1950 31.50 40.50B 28.20A 29.70A 31.20 -4.30 93 35.50 34 127 1955 34.10 43.50B 30.60A 35.00B 33.80 -4.50 8 38.30 58 1960 35.00 46.60B 33.10A 46.60B 36.50 -4.70 1 41.20 14 20 1965 ---- 49.90B 35.80A 35.80A 39.40 -4.80 44.20 11 1970 ---- 53.30B 38.50A 38.50A 42.30 -4.90 47.20 40 36 1975 46.50 56.80B 41.40A 43.40A 45.40 -5.10 23 50.50 16 1980 ---- 60.40B 44.50A 44.50A 48.60 -5.30 53.90 10 1985 ---- 64.10B 47.60A 47.60A 52.00 -5.50 57.50 1 25 1990 ---- 67.90B 50.90A 50.90A 55.50 -5.60 61.10 1 17 1995 ---- 71.90B 54.30A 54.30A 59.10 -5.60 64.70 19 2000 ---- 75.90B 57.80A 57.80A 62.80 -5.70 68.50 2 114 2005 ---- 79.90B 61.40A 61.40A 66.50 -5.90 72.40 22 2010 ---- 84.00B 65.10A 65.10A 70.40 -5.90 76.30 19 2015 ---- 88.20B 68.80A 68.80A 74.30 -6.10 80.40 13 2020 83.40 92.50B 72.70A 92.50B 78.30 -6.20 1 84.50 11 2025 ---- 96.80B 76.60A 76.60A 82.40 -6.30 88.70 25 2030 ---- 101.20B 80.70A 80.70A 86.60 -6.30 92.90 3 2035 ---- 105.60B 84.80A 84.80A 90.90 -6.30 97.20 2040 ---- 110.10B 89.00A 89.00A 95.20 -6.40 101.60 6 2045 ---- 114.70B 93.20A 93.20A 99.50 -6.50 106.00 1 6 2050 115.30 119.20B 97.50A 119.20B 103.90 -6.60 1 110.50 55 2055 ---- 123.90B 101.90A 101.90A 108.40 -6.60 115.00 9 2060 ---- 128.50B 106.30A 106.30A 112.90 -6.60 119.50 1 2065 ---- 132.20B 110.70A 110.70A 117.50 -6.60 124.10 2070 ---- 137.20B 115.20A 115.20A 122.10 -6.70 128.80 2075 ---- 142.60B 119.80A 119.80A 126.70 -6.60 133.30 14 2080 ---- 146.60B 124.40A 124.40A 131.40 -6.60 138.00 1 2085 ---- 151.40B 129.00A 129.00A 136.10 -6.60 142.70 2090 ---- 156.20B 137.10A 137.10A 140.80 -6.70 147.50 2095 ---- 161.00B 141.80A 141.80A 145.50 -6.70 152.20 1 2100 ---- 166.60B 143.00A 143.00A 150.30 -6.70 157.00 7 2105 ---- 170.60B 151.50A 151.50A 155.10 -6.70 161.80 2110 ---- 175.50B 156.00A 156.00A 159.90 -6.70 166.60 2115 ---- 180.30B 161.00A 161.00A 164.70 -6.80 171.50 2120 ---- 185.20B 165.80A 165.80A 169.60 -6.70 176.30 2125 ---- 190.90B 166.90A 166.90A 174.40 -6.80 181.20 4 2130 ---- 195.00B 175.50A 175.50A 179.30 -6.70 186.00 2135 ---- 199.90B 180.30A 180.30A 184.10 -6.80 190.90 2140 ---- 204.80B 185.20A 185.20A 189.00 -6.80 195.80 2145 ---- 209.70B 190.00A 190.00A 193.90 -6.80 200.70 2150 ---- 215.40B 191.20A 191.20A 198.80 -6.80 205.60 10 2155 ---- 219.50B 199.80A 199.80A 203.70 -6.80 210.50 2160 ---- 224.60B 204.70A 204.70A 208.60 -6.80 215.40 2165 ---- 229.40B 209.60A 209.60A 213.50 -6.80 220.30 2170 ---- 234.50B 214.60A 214.60A 218.40 -6.80 225.20 2175 ---- 240.10B 215.70A 215.70A 223.40 -6.80 230.20 7 2180 ---- 244.40B 224.10A 224.10A 228.30 -6.80 235.10 2185 ---- 249.20B 229.30A 229.30A 233.30 -6.80 240.10 2190 ---- 254.20B 234.30A 234.30A 238.20 -6.80 245.00 2195 ---- 259.20B 239.20A 239.20A 243.20 -6.80 250.00 2200 ---- 265.00B 240.40A 240.40A 248.10 -6.80 254.90 8 2205 ---- 269.10B 249.20A 249.20A 253.10 -6.80 259.90 2210 ---- 274.10B 254.10A 254.10A 258.10 -6.80 264.90 2215 ---- 279.10B 259.10A 259.10A 263.00 -6.90 269.90 2220 ---- 284.00B 263.70A 263.70A 268.00 -6.80 274.80 2225 ---- 289.80B 265.20A 265.20A 273.00 -6.80 279.80 2230 ---- 294.00B 273.70A 273.70A 277.90 -6.90 284.80 2235 ---- 298.80B 278.60A 278.60A 282.90 -6.90 289.80 2240 ---- 303.70B 283.90A 283.90A 287.90 -6.90 294.80 2245 ---- 308.90B 288.90A 288.90A 292.90 -6.90 299.80 2250 ---- 314.80B 290.00A 290.00A 297.90 -6.80 304.70 2255 ---- 318.90B 298.50A 298.50A 302.90 -6.80 309.70 2260 ---- 323.90B 303.80A 303.80A 307.90 -6.80 314.70 2265 ---- 328.90B 308.80A 308.80A 312.80 -6.90 319.70 2270 ---- 333.90B 313.80A 313.80A 317.80 -6.80 324.60 2275 ---- 338.90B 314.90A 314.90A 322.80 -6.80 329.60 2280 ---- 343.60B 323.60A 323.60A 327.80 -6.80 334.60 2290 ---- 353.50B 333.70A 333.70A 337.80 -6.80 344.60 2300 ---- 363.90B 339.90A 339.90A 347.80 -6.80 354.60 2305 ---- 368.80B 348.70A 348.70A 352.80 -6.80 359.60 2310 ---- 373.80B 353.80A 353.80A 357.80 -6.80 364.60 2320 ---- 383.80B 363.70A 363.70A 367.80 -6.80 374.60 2325 ---- 388.80B 368.70A 368.70A 372.80 -6.80 379.60 2330 ---- 393.50B 373.70A 373.70A 377.80 -6.80 384.60 2340 ---- 403.50B 383.50A 383.50A 387.80 -6.80 394.60 2350 ---- 413.80B 393.40A 393.40A 397.80 -6.80 404.60 2360 ---- 423.80B 403.70A 403.70A 407.80 -6.80 414.60 2370 ---- 433.80B 413.70A 413.70A 417.80 -6.80 424.60 2375 ---- 438.80B 418.70A 418.70A 422.80 -6.80 429.60 2400 ---- 463.80B 443.60A 443.60A 447.80 -6.80 454.60 4 2425 ---- 488.80B 468.60A 468.60A 472.80 -6.80 479.60 2450 ---- 513.80B 493.60A 493.60A 497.80 -6.80 504.60 2475 ---- 538.80B 518.60A 518.60A 522.80 -6.80 529.60 2500 ---- 563.80B 543.60A 543.60A 547.80 -6.80 554.60 2525 ---- 588.80B 568.60A 568.60A 572.80 -6.80 579.60 2550 ---- 613.80B 593.60A 593.60A 597.80 -6.80 604.60 2600 ---- 663.80B 643.70A 643.70A 647.80 -6.80 654.60 2650 ---- 713.80B 693.60A 693.60A 697.80 -6.80 704.60 2700 ---- 763.80B 743.60A 743.60A 747.80 -6.80 754.60 2750 ---- 813.80B 793.60A 793.60A 797.80 -6.80 804.60 2800 ---- 863.80B 843.70A 843.70A 847.80 -6.80 854.60 2850 ---- 913.80B 893.70A 893.70A 897.80 -6.80 904.60 2900 ---- 963.80B 943.70A 943.70A 947.80 -6.80 954.60 2950 ---- 1013.70B 993.40A 993.40A 997.80 -6.80 1004.60 3000 ---- 1063.70B 1043.40A 1043.40A 1047.80 -6.80 1054.60 3600 ---- 1663.40B 1643.70A 1643.70A 1647.80 -6.80 1654.60 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 112 1125 ---- ---- ---- ---- .10 UNCH .10 11 1150 ---- ---- ---- ---- .10 UNCH .10 60 1175 ---- ---- ---- ---- .10 UNCH .10 197 1200 ---- ---- ---- ---- .10 UNCH .10 2083 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 230 1275 ---- ---- ---- ---- .10 UNCH .10 37 1300 ---- ---- ---- ---- .10 UNCH .10 31 656 1325 ---- ---- ---- ---- .10 UNCH .10 71 1350 ---- ---- ---- ---- .10 UNCH .10 1 511 1360 ---- ---- ---- ---- .10 UNCH .10 239 1370 ---- ---- ---- ---- .10 UNCH .10 1 1375 ---- ---- ---- ---- .10 UNCH .10 112 1380 ---- ---- ---- ---- .10 UNCH .10 14 1390 ---- ---- ---- ---- .10 UNCH .10 2 1400 ---- ---- ---- ---- .10 UNCH .10 311 1410 ---- ---- ---- ---- .10 UNCH .10 70 1420 ---- ---- ---- ---- .10 UNCH .10 3 1425 ---- ---- ---- ---- .10 UNCH .10 304 1430 ---- ---- ---- ---- .10 UNCH .10 19 1440 ---- ---- ---- ---- .10 UNCH .10 51 1450 ---- ---- ---- ---- .10 UNCH .10 5 90 1460 ---- ---- ---- ---- .20 +.10 .10 131 1465 ---- ---- ---- ---- .20 UNCH .20 5 1470 ---- ---- ---- ---- .20 UNCH .20 102 1475 ---- ---- ---- ---- .20 UNCH 1 .20 562 1480 ---- ---- ---- ---- .20 UNCH .20 115 1485 ---- ---- ---- ---- .20 UNCH .20 33 1490 ---- ---- ---- ---- .20 UNCH .20 87 1495 ---- ---- ---- ---- .20 UNCH .20 1500 .20 .20 .20 .20 .20 UNCH 1 .20 32 1708 1505 ---- ---- ---- ---- .20 UNCH .20 42 1510 ---- ---- ---- ---- .20 UNCH .20 24 1515 ---- ---- ---- ---- .20 UNCH .20 6 146 1520 ---- ---- ---- ---- .20 UNCH .20 41 1525 ---- ---- ---- ---- .20 UNCH .20 151 1530 ---- ---- ---- ---- .20 UNCH .20 5 42 1535 ---- ---- .20A .20A .20 -.10 .30 141 1540 ---- ---- ---- ---- .30 UNCH .30 106 1545 ---- ---- ---- ---- .30 UNCH .30 17 1550 ---- ---- ---- ---- .30 UNCH .30 161 633 1555 ---- ---- ---- ---- .30 UNCH .30 1 115 1560 .30 .30 .30 .30 .30 UNCH 4 .30 1 67 1565 ---- ---- ---- ---- .30 UNCH .30 61 1570 ---- ---- ---- ---- .30 UNCH 1 .30 49 1575 ---- ---- .30A .30A .30 -.10 .40 50 435 1580 .30 .30 .30 .30 .30 -.10 42 .40 2 83 1585 ---- ---- ---- ---- .40 UNCH .40 31 1590 .30 .30 .30 .30 .40 UNCH 40 .40 2 198 1595 ---- ---- ---- ---- .40 UNCH .40 49 1600 .60 .60 .40 .40 .40 -.10 47 .50 150 1573 1605 ---- ---- ---- ---- .40 -.10 1 .50 29 1610 ---- ---- ---- ---- .40 -.10 13 .50 2 106 1615 ---- ---- ---- ---- .50 UNCH .50 13 1620 .70 .70 .50A .50A .50 -.10 1 .60 12 107 1625 ---- ---- ---- ---- .50 -.10 1 .60 7 438 1630 ---- .70B ---- .70B .50 -.10 .60 1 190 1635 ---- ---- .60A .60A .60 -.10 .70 8 1640 ---- ---- ---- ---- .60 -.10 .70 36 1645 ---- ---- .70A .70A .70 -.10 5 .80 2 46 1650 .80 .90B .80 .90B .70 -.10 10 .80 492 1538 1655 ---- ---- .80A .80A .70 -.20 .90 28 1660 .80 1.00B .80 .80 .80 -.10 2 .90 5 547 1665 ---- ---- .90A .90A .90 -.10 1.00 45 1670 ---- 1.10B ---- 1.10B .90 -.10 1.00 42 1675 ---- 1.20B 1.00A 1.20B 1.00 -.10 3 1.10 1 255 1680 1.00 1.30B 1.00 1.30B 1.10 -.10 2 1.20 2 109 1685 ---- 1.40B 1.20A 1.20A 1.10 -.20 1.30 1 80 1690 1.20 1.50B 1.20 1.20 1.20 -.20 1 1.40 105 1695 ---- 1.60B 1.30A 1.30A 1.30 -.20 1.50 87 1700 1.40 1.70B 1.40 1.70B 1.40 -.20 67 1.60 342 2199 1705 1.50 1.80B 1.50 1.80B 1.60 -.10 2 1.70 219 1710 ---- 2.00B 1.70A 1.70A 1.70 -.10 1 1.80 14 1063 1715 1.80 2.10B 1.80 2.10B 1.80 -.20 4 2.00 6 276 1720 ---- 2.30B 1.90A 1.90A 1.90 -.20 2.10 63 1725 2.00 2.50B 2.00 2.00 2.10 -.20 5 2.30 1 321 1730 2.20 2.70B 2.10 2.20 2.30 -.20 9 2.50 3 211 1735 ---- 2.90B 2.30A 2.30A 2.40 -.30 2.70 2 53 1740 ---- 3.10B 2.50A 2.50A 2.60 -.30 2.90 3 191 1745 ---- 3.40B 2.70A 2.70A 2.80 -.30 3.10 56 1750 2.80 3.70B 2.80 3.70B 3.00 -.30 1049 3.30 742 2201 1755 3.10 4.00B 3.10 4.00B 3.30 -.30 1 3.60 6 74 1760 3.50 4.30B 3.30A 4.30B 3.50 -.30 2 3.80 125 1765 3.60 4.60B 3.60 4.60B 3.80 -.30 6 4.10 8 36 1770 3.90 5.00B 3.80A 3.90 4.10 -.30 1 4.40 140 1775 4.30 5.40B 4.10A 4.30 4.40 -.40 4 4.80 15 453 1780 4.50 5.80 4.40A 4.60A 4.70 -.40 9 5.10 4 272 1785 ---- 6.30B 4.80A 4.80A 5.10 -.40 5.50 2 131 1790 6.30 6.70B 5.10A 6.70B 5.40 -.50 1 5.90 5 171 1795 ---- 7.30B 5.50A 5.50A 5.90 -.50 6.40 5 93 1800 6.30 7.90B 5.90A 6.10A 6.30 -.60 1425 6.90 229 2478 1805 6.70 8.50B 6.30A 6.40 6.80 -.60 3 7.40 30 292 1810 ---- 9.10B 6.80A 6.80A 7.30 -.70 8.00 5 243 1815 ---- 9.80B 7.20A 7.20A 7.90 -.70 8.60 5 220 1820 8.10 10.60B 7.80A 8.20B 8.50 -.80 10 9.30 14 666 1825 9.30 11.30B 8.40A 8.80 9.10 -.90 318 10.00 15 303 1830 9.60 12.20B 9.00A 10.20B 9.80 -1.00 7 10.80 2 223 1835 10.40 13.00B 9.60A 13.00B 10.50 -1.10 4 11.60 5 429 1840 11.50 14.00B 10.30A 11.20B 11.30 -1.10 21 12.40 64 1845 ---- 15.10B 11.10A 11.10A 12.10 -1.20 12 13.30 17 102 1850 13.10 16.20 11.90A 12.50A 13.00 -1.30 55 14.30 268 2355 1855 13.00 17.20B 12.70A 12.70A 13.90 -1.40 1 15.30 15 347 1860 14.50 18.50B 13.60A 14.40A 14.90 -1.50 58 16.40 491 1028 1865 15.40 19.80B 14.60A 14.60A 16.00 -1.60 1 17.60 2 118 1870 15.80 21.20B 15.70A 21.20B 17.10 -1.70 9 18.80 12 136 1875 17.10 22.60B 16.80A 18.30B 18.30 -1.80 21 20.10 123 307 1880 19.20 24.20B 17.90A 19.10B 19.60 -1.90 27 21.50 17 344 1885 ---- 25.90B 19.20A 19.20A 21.00 -2.00 23.00 15 650 1890 21.30 27.50B 20.50A 21.50A 22.40 -2.10 5 24.50 14 766 1895 24.20 29.30B 21.90A 29.30B 23.90 -2.30 1 26.20 12 20 1900 25.30 31.30B 23.40A 24.60B 25.50 -2.40 69 27.90 300 518 1905 26.10 33.20B 25.00A 26.20B 27.20 -2.60 75 29.80 8 58 1910 28.80 35.30B 26.60A 27.90A 29.00 -2.70 11 31.70 6 172 1915 28.50 37.60B 28.40A 37.60B 30.90 -2.80 18 33.70 67 1920 33.80 39.90B 30.20A 39.90B 32.90 -2.90 2 35.80 8 27 1925 35.30 42.20B 32.20A 42.20B 34.90 -3.10 47 38.00 5 424 1930 37.60 44.60B 34.20A 44.60B 37.10 -3.20 9 40.30 323 1935 ---- 47.20B 36.30A 36.30A 39.30 -3.40 5 42.70 10 108 1940 40.20 49.90B 38.50A 42.20B 41.70 -3.50 49 45.20 47 660 1945 ---- 52.60B 40.90A 40.90A 44.10 -3.70 47.80 22 67 1950 44.90 55.50B 43.30A 45.10A 46.60 -3.80 192 50.40 12 133 1955 49.00 58.40B 45.80A 45.80A 49.20 -4.00 1 53.20 8 1960 48.00 61.40B 48.00 61.40B 51.90 -4.20 1 56.10 9 1965 52.40 64.50B 51.10A 64.50B 54.60 -4.40 8 59.00 235 1970 ---- 67.70B 53.90A 53.90A 57.50 -4.50 62.00 18 1975 58.30 71.00B 56.70A 71.00B 60.60 -4.50 2 65.10 27 1980 ---- 74.30B 59.70A 59.70A 63.60 -4.70 68.30 17 1985 ---- 77.70B 62.80A 62.80A 66.80 -4.80 71.60 8 1990 ---- 81.20B 65.90A 65.90A 70.00 -4.90 74.90 1 11 1995 ---- 84.80B 69.10A 69.10A 73.40 -5.00 78.40 47 2000 ---- 88.50B 72.30A 72.30A 76.70 -5.20 81.90 7 33 2005 ---- 92.20B 75.70A 75.70A 80.20 -5.20 85.40 12 2010 ---- 95.90B 79.10A 79.10A 83.70 -5.40 89.10 1 27 2015 ---- 99.80B 82.60A 82.60A 87.30 -5.50 92.80 21 2020 93.20 103.60B 86.20A 103.60B 91.00 -5.50 1 96.50 43 2025 ---- 107.60B 89.80A 89.80A 94.70 -5.70 100.40 243 2030 93.20 111.60B 93.20 111.60B 98.50 -5.80 1 104.30 21 2035 ---- 115.60B 97.30A 97.30A 102.40 -5.80 108.20 11 2040 107.70 119.80B 101.10A 103.70A 106.30 -5.90 1 112.20 14 2045 ---- 123.90B 105.00A 105.00A 110.20 -6.00 116.20 34 2050 115.60 128.10B 108.90A 111.60A 114.30 -6.00 1 120.30 19 2055 ---- 132.30B 112.90A 112.90A 118.30 -6.20 124.50 18 2060 ---- 136.60B 116.90A 116.90A 122.50 -6.20 128.70 22 2065 ---- 140.90B 121.00A 121.00A 126.60 -6.30 132.90 12 2070 ---- 145.30B 125.10A 125.10A 130.80 -6.30 137.10 16 2075 ---- 149.70B 129.30A 129.30A 135.10 -6.40 2 141.50 10 2080 ---- 154.10B 133.50A 133.50A 139.40 -6.40 145.80 5 2085 ---- 158.60B 137.70A 137.70A 143.70 -6.50 150.20 8 2090 ---- 163.10B 142.00A 142.00A 148.10 -6.50 154.60 7 2095 ---- 167.60B 146.40A 146.40A 152.50 -6.50 159.00 11 2100 ---- 172.10B 150.70A 150.70A 156.90 -6.60 163.50 18 2105 ---- 176.70B 155.10A 155.10A 161.40 -6.60 168.00 16 2110 ---- 181.30B 159.60A 159.60A 165.90 -6.60 172.50 7 2115 ---- 185.90B 164.10A 164.10A 170.40 -6.70 177.10 5 2120 ---- 190.60B 168.60A 168.60A 175.00 -6.60 181.60 6 2125 ---- 195.20B 173.10A 173.10A 179.60 -6.60 186.20 14 2130 ---- 199.90B 177.60A 177.60A 184.20 -6.70 190.90 10 2135 ---- 203.90B 182.20A 182.20A 188.80 -6.70 195.50 9 2140 ---- 208.70B 186.80A 186.80A 193.40 -6.80 200.20 8 2145 ---- 213.40B 191.40A 191.40A 198.10 -6.70 204.80 5 2150 ---- 218.80B 196.00A 196.00A 202.80 -6.70 209.50 24 2155 ---- 222.90B 200.70A 200.70A 207.50 -6.70 214.20 3 2160 ---- 227.60B 209.20A 209.20A 212.20 -6.80 219.00 2165 ---- 232.40B 213.60A 213.60A 216.90 -6.80 223.70 2170 ---- 237.20B 218.60A 218.60A 221.70 -6.80 228.50 6 2175 ---- 242.70B 219.50A 219.50A 226.40 -6.80 233.20 5 2180 ---- 246.80B 228.00A 228.00A 231.20 -6.80 238.00 2185 ---- 251.60B 232.80A 232.80A 236.00 -6.80 242.80 2190 ---- 256.40B 237.50A 237.50A 240.80 -6.80 247.60 2195 ---- 261.30B 242.40A 242.40A 245.60 -6.80 252.40 2200 ---- 266.90B 243.30A 243.30A 250.40 -6.80 257.20 83 2205 ---- 271.00B 252.00A 252.00A 255.30 -6.70 262.00 2210 ---- 275.80B 256.80A 256.80A 260.10 -6.80 266.90 2215 ---- 280.70B 261.60A 261.60A 265.00 -6.70 271.70 2220 ---- 285.60B 266.10A 266.10A 269.80 -6.80 276.60 2225 ---- 291.20B 267.50A 267.50A 274.70 -6.70 2 281.40 6 2230 ---- 295.40B 276.10A 276.10A 279.50 -6.80 286.30 2235 ---- 300.30B 280.90A 280.90A 284.40 -6.80 291.20 2240 ---- 305.20B 285.90A 285.90A 289.30 -6.80 296.10 2245 ---- 310.10B 290.70A 290.70A 294.20 -6.80 301.00 2250 ---- 315.80B 291.80A 291.80A 299.10 -6.80 305.90 18 2255 ---- 319.90B 300.20A 300.20A 304.00 -6.80 310.80 2260 ---- 324.80B 305.10A 305.10A 308.90 -6.80 315.70 2265 ---- 329.70B 310.00A 310.00A 313.80 -6.80 320.60 2270 ---- 334.70B 314.90A 314.90A 318.70 -6.80 325.50 2275 ---- 340.40B 316.20A 316.20A 323.70 -6.70 330.40 2 2280 ---- 344.60B 324.70A 324.70A 328.60 -6.80 335.40 2285 ---- 349.40B 329.60A 329.60A 333.50 -6.80 340.30 2290 ---- 354.40B 334.80A 334.80A 338.50 -6.70 345.20 2300 ---- 365.10B 340.80A 340.80A 348.40 -6.70 355.10 23 2310 ---- 374.20B 354.50A 354.50A 358.30 -6.70 365.00 2320 ---- 384.10B 364.50A 364.50A 368.20 -6.70 374.90 2325 ---- 390.00B 365.50A 365.50A 373.10 -6.80 379.90 2330 ---- 394.00B 374.50A 374.50A 378.10 -6.80 384.90 2340 ---- 404.00B 384.30A 384.30A 388.00 -6.80 394.80 2350 ---- 414.80B 390.30A 390.30A 398.00 -6.70 404.70 1 2360 ---- 423.90B 404.20A 404.20A 407.90 -6.80 414.70 2370 ---- 433.50B 414.10A 414.10A 417.90 -6.80 424.70 2375 ---- 439.70B 415.10A 415.10A 422.90 -6.80 429.70 2400 ---- 463.40B 440.00A 440.00A 447.80 -6.80 454.60 37 2425 ---- 488.40B 464.90A 464.90A 472.80 -6.80 479.60 2450 ---- 513.40B 493.60A 493.60A 497.80 -6.80 504.60 2475 ---- 538.30B 519.00A 519.00A 522.80 -6.80 529.60 2500 ---- 563.30B 543.90A 543.90A 547.80 -6.80 554.60 2525 ---- 588.30B 568.60A 568.60A 572.80 -6.80 579.60 2550 ---- 613.30B 593.60A 593.60A 597.80 -6.80 604.60 2700 ---- 763.20B 744.00A 744.00A 747.80 -6.80 754.60 3000 ---- 1063.10B 1043.70A 1043.70A 1047.80 -6.80 1054.60 6 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 3 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 50 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 27 1325 ---- ---- ---- ---- .10 -.10 .20 38 1350 ---- ---- ---- ---- .10 -.10 .20 155 1375 ---- ---- ---- ---- .10 -.10 .20 50 1380 ---- ---- ---- ---- .10 -.10 .20 2 1390 ---- ---- ---- ---- .10 -.10 .20 16 1400 ---- ---- ---- ---- .10 -.10 .20 150 1410 ---- ---- ---- ---- .10 -.10 .20 131 1420 ---- ---- ---- ---- .10 -.20 .30 140 1425 ---- ---- ---- ---- .10 -.20 .30 127 1430 ---- ---- ---- ---- .10 -.20 .30 1 1440 ---- ---- ---- ---- .20 -.10 .30 1450 ---- ---- ---- ---- .20 -.10 .30 6 1460 ---- ---- ---- ---- .20 -.10 .30 1470 ---- ---- ---- ---- .20 -.10 .30 1 1475 ---- ---- ---- ---- .20 -.20 .40 65 1480 ---- ---- ---- ---- .20 -.20 .40 1 2 1485 ---- ---- ---- ---- .30 -.10 .40 1490 ---- ---- ---- ---- .30 -.10 .40 7 1495 ---- ---- ---- ---- .30 -.10 .40 1500 ---- ---- ---- ---- .30 -.10 .40 127 1505 ---- ---- ---- ---- .30 -.10 .40 3 1510 ---- ---- ---- ---- .40 UNCH .40 51 1515 ---- ---- .40A .40A .40 -.10 .50 41 1520 ---- ---- ---- ---- .40 -.10 .50 27 1525 .40 .40 .30 .40 .40 -.10 70 .50 16 1530 ---- ---- ---- ---- .50 UNCH .50 10 1535 ---- ---- ---- ---- .50 UNCH .50 1540 ---- ---- ---- ---- .50 UNCH .50 13 1545 ---- ---- ---- ---- .50 -.10 .60 3 1550 ---- ---- ---- ---- .60 UNCH .60 72 1555 ---- ---- ---- ---- .60 UNCH .60 24 1560 .60 .60 .60 .60 .60 UNCH 10 .60 31 1565 ---- ---- ---- ---- .70 UNCH .70 1 2 1570 ---- ---- ---- ---- .70 UNCH .70 50 1575 .70 .70 .70 .70 .70 UNCH 1 .70 3 7 1580 .70 .70 .70 .70 .80 UNCH 1 .80 46 1585 ---- ---- ---- ---- .80 UNCH .80 13 1590 ---- ---- ---- ---- .80 UNCH .80 35 1595 ---- ---- ---- ---- .90 UNCH .90 2 1600 1.00 1.00 1.00 1.00 .90 UNCH 1 .90 1 31 1605 ---- ---- ---- ---- 1.00 UNCH 1.00 2 1610 ---- ---- ---- ---- 1.00 -.10 1.10 57 1615 ---- ---- ---- ---- 1.10 UNCH 1.10 2 1620 ---- ---- ---- ---- 1.10 -.10 1.20 22 1625 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 133 1630 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 73 1635 ---- 1.50B ---- 1.50B 1.30 -.10 1.40 3 1640 ---- ---- ---- ---- 1.40 -.10 1.50 1 6 1645 ---- ---- 1.50A 1.50A 1.50 -.10 37 1.60 1 13 1650 1.50 1.50 1.50 1.50 1.60 -.10 4 1.70 4 690 1655 1.80 1.80 1.70A 1.70A 1.70 -.10 5 1.80 54 1660 ---- 2.00B 1.80A 1.80A 1.80 -.10 1.90 1 36 1665 ---- 2.10B 1.90A 1.90A 1.90 -.10 1 2.00 113 1670 2.10 2.20B 2.00A 2.00A 2.00 -.10 1 2.10 4 31 1675 2.00 2.30B 2.00 2.00 2.10 -.10 10 2.20 4 208 1680 ---- 2.50B 2.20A 2.20A 2.20 -.20 2.40 4 58 1685 ---- 2.60B 2.40A 2.40A 2.40 -.10 2.50 14 1690 2.30 2.80B 2.30 2.80B 2.50 -.20 3 2.70 1 38 1695 2.50 3.00B 2.50 3.00B 2.60 -.30 2 2.90 9 1700 ---- 3.20B 2.70A 2.70A 2.80 -.20 19 3.00 5 708 1705 2.80 3.40B 2.80 3.40B 3.00 -.20 1 3.20 37 1710 3.20 3.60B 3.10A 3.60B 3.10 -.30 1 3.40 6 1715 ---- 3.90B 3.30A 3.30A 3.30 -.30 4 3.60 1 22 1720 ---- 4.10B 3.50A 3.50A 3.50 -.40 39 3.90 2 13 1725 4.30 4.40B 3.70A 3.80 3.80 -.30 41 4.10 242 1730 ---- 4.70B 3.90A 3.90A 4.00 -.30 1 4.30 16 1735 ---- 5.00B 4.20A 4.20A 4.20 -.40 2 4.60 23 1740 ---- 5.30B 4.40A 4.40A 4.50 -.40 2 4.90 66 1745 ---- 5.60B 4.70A 4.70A 4.80 -.40 5.20 4 14 1750 5.00 6.00B 4.90A 5.10 5.10 -.40 53 5.50 7 969 1755 5.30 6.40B 5.20A 5.30 5.40 -.40 3 5.80 15 1760 ---- 6.80B 5.50A 5.50A 5.80 -.40 6.20 1 71 1765 ---- 7.20B 5.90A 5.90A 6.10 -.50 1 6.60 1 1770 ---- 7.70B 6.20A 6.20A 6.50 -.50 7.00 1 6 1775 7.20 8.20B 6.60A 8.20B 6.90 -.50 8 7.40 304 1780 ---- 8.70B 7.00A 7.00A 7.40 -.50 7.90 91 96 1785 ---- 9.30B 7.40A 7.40A 7.80 -.60 8.40 7 1790 ---- 9.80B 7.80A 7.80A 8.30 -.60 8.90 1 40 1795 ---- 10.50B 8.30A 8.30A 8.80 -.70 9.50 4 1800 9.40 11.10B 8.80A 9.20A 9.40 -.70 72 10.10 10 639 1805 ---- 11.80B 9.30A 9.30A 10.00 -.70 10.70 1 1810 10.60 12.50B 9.90A 12.50B 10.60 -.80 3 11.40 10 1815 11.30 13.30B 10.50A 11.00A 11.20 -.90 1 12.10 28 1820 ---- 14.10B 11.10A 11.10A 11.90 -.90 12.80 2 1825 12.60 15.00B 11.70A 12.30A 12.60 -1.00 85 13.60 221 1830 ---- 15.90B 12.40A 12.40A 13.40 -1.00 14.40 21 1835 14.30 16.80B 13.20A 13.90A 14.20 -1.10 4 15.30 150 1840 14.80 17.80B 14.00A 14.70A 15.00 -1.20 12 16.20 214 1845 15.70 18.90B 14.80A 15.60A 15.90 -1.20 2 17.10 3 1850 15.90 20.00 15.70A 16.50A 16.90 -1.20 51 18.10 3 182 1855 ---- 21.20B 16.60A 16.60A 17.90 -1.30 19.20 1860 18.90 22.40B 17.60A 18.50A 18.90 -1.40 12 20.30 122 1865 ---- 23.70B 18.60A 18.60A 20.00 -1.50 21.50 21 1870 ---- 25.10B 19.70A 19.70A 21.20 -1.50 22.70 57 1875 ---- 26.50B 20.90A 20.90A 22.40 -1.60 24.00 166 1880 ---- 28.00B 22.10A 22.10A 23.70 -1.70 25.40 51 1885 25.00 29.60B 23.30A 24.40A 25.00 -1.90 5 26.90 301 1890 ---- 31.20B 24.70A 24.70A 26.50 -1.90 28.40 301 1895 26.80 33.00B 26.00A 33.00B 28.00 -2.00 53 30.00 9 1900 29.70 34.70B 27.50A 34.70B 29.50 -2.10 2 31.60 208 638 1905 ---- 36.60B 29.10A 29.10A 31.10 -2.30 33.40 251 1910 31.40 38.60B 30.70A 38.60B 32.80 -2.40 7 35.20 97 1915 ---- 40.60B 32.30A 32.30A 34.60 -2.50 37.10 3 1920 ---- 42.70B 34.10A 34.10A 36.50 -2.60 39.10 3 1925 41.60 44.90B 36.00A 44.90B 38.40 -2.70 7 41.10 1 22 1930 ---- 47.10B 37.90A 37.90A 40.40 -2.80 43.20 3 1935 ---- 49.50B 39.80A 39.80A 42.50 -2.90 45.40 1 1940 ---- 51.90B 41.90A 41.90A 44.60 -3.10 47.70 6 1945 ---- 54.40B 44.00A 44.00A 46.80 -3.30 50.10 76 1950 ---- 57.00B 46.20A 46.20A 49.10 -3.40 52.50 1 23 1955 ---- 59.60B 48.50A 48.50A 51.50 -3.50 55.00 3 1960 62.00 62.30B 50.90A 62.30B 53.90 -3.70 2 57.60 28 19 1965 ---- 65.20B 53.30A 53.30A 56.50 -3.70 60.20 30 39 1970 ---- 68.00B 55.90A 55.90A 59.10 -3.90 63.00 70 72 1975 ---- 71.00B 58.50A 58.50A 61.70 -4.10 3 65.80 4 1980 ---- 74.00B 61.10A 61.10A 64.50 -4.20 68.70 2 1985 ---- 77.10B 63.90A 63.90A 67.40 -4.20 71.60 1 1990 ---- 80.30B 66.70A 66.70A 70.30 -4.40 74.70 4 1995 ---- 83.50B 69.60A 69.60A 73.30 -4.40 77.70 3 2000 ---- 86.80B 72.50A 72.50A 76.40 -4.50 80.90 4 2005 ---- 90.10B 75.60A 75.60A 79.60 -4.50 84.10 5 2010 ---- 93.60B 78.70A 78.70A 82.80 -4.60 87.40 6 2015 ---- 97.00B 81.80A 81.80A 86.00 -4.80 90.80 3 2020 ---- 100.60B 85.10A 85.10A 89.30 -4.90 94.20 7 2025 ---- 104.20B 88.40A 88.40A 92.70 -5.00 97.70 9 2030 ---- 107.80B 91.70A 91.70A 96.10 -5.10 101.20 5 2035 ---- 111.50B 95.20A 95.20A 99.60 -5.20 104.80 5 2040 ---- 115.30B 98.60A 98.60A 103.20 -5.30 108.50 11 2045 ---- 119.10B 102.20A 102.20A 106.80 -5.40 112.20 8 2050 ---- 123.00B 105.80A 105.80A 110.50 -5.40 115.90 14 2055 ---- 126.90B 109.40A 109.40A 114.20 -5.50 119.70 14 2060 ---- 130.80B 113.10A 113.10A 118.00 -5.60 123.60 12 2065 ---- 134.80B 116.90A 116.90A 121.80 -5.70 127.50 10 2070 ---- 138.80B 120.70A 120.70A 125.70 -5.80 131.50 5 2075 ---- 142.90B 124.50A 124.50A 129.60 -5.90 135.50 2 2080 ---- 147.00B 128.40A 128.40A 133.60 -5.90 139.50 3 2085 ---- 151.20B 132.40A 132.40A 137.60 -6.00 143.60 1 2090 ---- 155.40B 136.30A 136.30A 141.70 -6.00 147.70 3 2095 ---- 159.60B 140.40A 140.40A 145.80 -6.00 151.80 2 2100 ---- 163.80B 144.40A 144.40A 149.90 -6.10 156.00 7 2105 ---- 168.10B 148.50A 148.50A 154.10 -6.10 160.20 3 2110 ---- 172.50B 152.70A 152.70A 158.30 -6.20 164.50 2 2115 ---- 176.80B 156.80A 156.80A 162.50 -6.20 168.70 4 2120 ---- 181.20B 161.00A 161.00A 166.80 -6.20 173.00 2125 ---- 185.60B 165.30A 165.30A 171.10 -6.30 177.40 2 2130 ---- 190.00B 169.50A 169.50A 175.40 -6.30 181.70 2 2135 ---- 194.50B 173.80A 173.80A 179.80 -6.30 186.10 2140 ---- 198.90B 178.20A 178.20A 184.10 -6.40 190.50 2145 ---- 203.40B 182.50A 182.50A 188.60 -6.30 194.90 1 2150 ---- 208.00B 186.90A 186.90A 193.00 -6.40 199.40 3 2155 ---- 212.50B 191.30A 191.30A 197.40 -6.50 203.90 2160 ---- 217.00B 195.70A 195.70A 201.90 -6.50 208.40 2165 ---- 221.60B 200.20A 200.20A 206.40 -6.50 212.90 2170 ---- 226.20B 204.70A 204.70A 210.90 -6.50 217.40 2175 ---- 230.80B 209.20A 209.20A 215.50 -6.50 222.00 2 2180 ---- 235.40B 213.70A 213.70A 220.00 -6.60 226.60 2185 ---- 240.10B 218.20A 218.20A 224.60 -6.60 231.20 2190 ---- 244.70B 222.80A 222.80A 229.20 -6.60 235.80 1 2195 ---- 249.40B 227.40A 227.40A 233.80 -6.60 240.40 1 2200 ---- 254.10B 231.90A 231.90A 238.40 -6.70 245.10 5 2205 ---- 258.80B 236.60A 236.60A 243.10 -6.60 249.70 2210 ---- 262.80B 241.20A 241.20A 247.70 -6.70 254.40 2215 ---- 267.50B 245.80A 245.80A 252.40 -6.70 259.10 2220 ---- 272.20B 250.50A 250.50A 257.10 -6.70 263.80 2225 ---- 277.70B 255.10A 255.10A 261.80 -6.70 268.50 6 2230 ---- 281.70B 259.80A 259.80A 266.50 -6.70 273.20 2235 ---- 286.40B 264.50A 264.50A 271.20 -6.70 277.90 2240 ---- 291.20B 272.80A 272.80A 275.90 -6.80 282.70 2245 ---- 296.00B 277.90A 277.90A 280.70 -6.70 287.40 2250 ---- 301.60B 278.70A 278.70A 285.40 -6.80 292.20 9 2255 ---- 305.60B 287.10A 287.10A 290.20 -6.80 297.00 2260 ---- 310.40B 292.20A 292.20A 294.90 -6.90 301.80 2265 ---- 315.20B 296.60A 296.60A 299.70 -6.90 306.60 2270 ---- 320.00B 301.60A 301.60A 304.50 -6.90 311.40 2275 ---- 325.70B 302.50A 302.50A 309.30 -6.90 316.20 3 2280 ---- 329.70B 311.30A 311.30A 314.10 -6.90 321.00 2290 ---- 339.40B 320.90A 320.90A 323.70 -7.00 330.70 2300 ---- 349.90B 326.50A 326.50A 333.40 -6.90 340.30 15 2310 ---- 358.70B 340.10A 340.10A 343.10 -6.90 350.00 2320 ---- 368.50B 349.50A 349.50A 352.80 -7.00 359.80 2325 ---- 374.30B 350.70A 350.70A 357.70 -6.90 364.60 2330 ---- 378.30B 359.40A 359.40A 362.50 -7.00 369.50 2340 ---- 388.10B 369.30A 369.30A 372.30 -7.00 379.30 2350 ---- 398.80B 375.10A 375.10A 382.10 -7.00 389.10 4 2360 ---- 407.70B 389.00A 389.00A 391.90 -7.00 398.90 2370 ---- 417.60B 398.70A 398.70A 401.70 -7.00 408.70 2375 ---- 423.50B 399.50A 399.50A 406.60 -7.00 413.60 2400 ---- 448.20B 424.10A 424.10A 431.30 -7.00 438.30 2425 ---- 472.90B 448.80A 448.80A 456.00 -7.00 463.00 2450 ---- 497.80B 473.50A 473.50A 480.90 -6.90 487.80 2475 ---- 522.70B 498.30A 498.30A 505.80 -6.90 512.70 2500 ---- 547.60B 523.10A 523.10A 530.70 -6.90 537.60 2525 ---- 571.10B 548.00A 548.00A 555.70 -6.90 562.60 2550 ---- 596.10B 572.90A 572.90A 580.70 -6.90 587.60 2600 ---- 645.90B 626.80A 626.80A 630.70 -6.90 637.60 2750 ---- 795.80B 777.10A 777.10A 780.70 -6.90 787.60 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 49 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 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 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 1290 ---- ---- ---- ---- .10 -.10 .20 1295 ---- ---- ---- ---- .10 -.10 .20 1300 ---- ---- ---- ---- .10 -.10 .20 58 1305 ---- ---- ---- ---- .10 -.10 .20 1310 ---- ---- ---- ---- .10 -.10 .20 1315 ---- ---- ---- ---- .10 -.10 .20 1320 ---- ---- ---- ---- .10 -.10 .20 1325 ---- ---- ---- ---- .10 -.10 .20 77 1330 ---- ---- ---- ---- .20 UNCH .20 1335 ---- ---- ---- ---- .20 UNCH .20 1340 ---- ---- ---- ---- .20 UNCH .20 1345 ---- ---- ---- ---- .20 UNCH .20 1350 ---- ---- ---- ---- .20 UNCH .20 440 1355 ---- ---- ---- ---- .20 -.10 .30 1360 ---- ---- ---- ---- .20 -.10 .30 4 1365 ---- ---- ---- ---- .20 -.10 .30 1370 ---- ---- ---- ---- .20 -.10 .30 1375 ---- ---- ---- ---- .20 -.10 .30 40 1380 ---- ---- ---- ---- .30 UNCH .30 1385 ---- ---- ---- ---- .30 UNCH .30 1 1390 ---- ---- ---- ---- .30 UNCH .30 3 1395 ---- ---- ---- ---- .30 -.10 .40 1400 .30 .30 .30 .30 .30 -.10 15 .40 5 320 1405 ---- ---- ---- ---- .30 -.10 .40 1410 ---- ---- ---- ---- .30 -.10 .40 1415 ---- ---- ---- ---- .30 -.10 .40 1420 ---- ---- ---- ---- .40 UNCH .40 1425 .40 .40 .40 .40 .40 UNCH 3 .40 59 1430 ---- ---- ---- ---- .40 -.10 .50 1435 ---- ---- ---- ---- .40 -.10 .50 1 1440 ---- ---- ---- ---- .40 -.10 .50 3 1445 ---- ---- ---- ---- .50 UNCH .50 1450 ---- ---- ---- ---- .50 UNCH .50 1184 1455 ---- ---- .50A .50A .50 -.10 .60 1 1460 ---- ---- ---- ---- .50 -.10 .60 1 1465 ---- ---- ---- ---- .50 -.10 .60 1470 ---- ---- ---- ---- .60 UNCH .60 1475 ---- ---- ---- ---- .60 -.10 .70 45 1480 ---- ---- ---- ---- .60 -.10 .70 1485 ---- ---- ---- ---- .60 -.10 .70 3 1490 ---- ---- ---- ---- .70 UNCH .70 1495 ---- ---- ---- ---- .70 -.10 .80 196 1500 ---- ---- ---- ---- .70 -.10 .80 520 1505 ---- ---- ---- ---- .70 -.10 .80 14 1510 ---- ---- ---- ---- .80 -.10 .90 20 1515 ---- ---- ---- ---- .80 -.10 .90 46 1520 ---- ---- ---- ---- .80 -.20 1.00 2 1525 ---- ---- ---- ---- .90 -.10 1.00 30 1530 ---- ---- ---- ---- .90 -.10 1.00 1535 ---- ---- ---- ---- .90 -.20 1.10 4 1540 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 220 1545 ---- ---- ---- ---- 1.10 -.10 1.20 1550 ---- ---- ---- ---- 1.10 -.20 1.30 979 1555 ---- ---- ---- ---- 1.20 -.10 1.30 1560 1.30 1.30 1.30 1.30 1.30 -.10 30 1.40 77 1565 ---- ---- ---- ---- 1.40 -.10 1.50 1570 ---- ---- ---- ---- 1.40 -.10 1.50 2 1575 1.50 1.50 1.50 1.50 1.50 -.10 20 1.60 218 1580 ---- ---- ---- ---- 1.60 -.10 1.70 2 1585 ---- ---- ---- ---- 1.60 -.20 1.80 1 1590 ---- ---- ---- ---- 1.70 -.20 1.90 10 1000 1595 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1 1600 2.00 2.10B 2.00 2.00 1.90 -.20 2 2.10 1572 1605 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 10 1610 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 13 1615 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 57 1620 2.50 2.60B 2.40A 2.60B 2.30 -.20 90 2.50 11 1625 ---- ---- 2.50A 2.50A 2.50 -.20 1 2.70 187 1630 ---- 2.90B 2.70A 2.70A 2.60 -.20 1 2.80 62 1635 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 3 1640 ---- 3.20B 2.90A 2.90A 2.90 -.20 3.10 2 497 1645 ---- 3.40B 3.10A 3.10A 3.00 -.30 3.30 14 1650 3.20 3.60B 3.10 3.20B 3.20 -.20 2 3.40 1056 1655 ---- 3.80B 3.40A 3.40A 3.40 -.20 3.60 3 5 1660 ---- 4.00B 3.60A 3.60A 3.60 -.20 3.80 55 1665 3.90 4.20B 3.70A 4.20B 3.80 -.20 2 4.00 5 24 1670 ---- 4.40B 3.90A 3.90A 4.00 -.20 4.20 123 1675 ---- 4.60B 4.00A 4.00A 4.20 -.20 1 4.40 1 588 1680 ---- 4.90B 4.30A 4.30A 4.40 -.30 4.70 10 1685 4.60 5.20B 4.50A 5.20B 4.60 -.30 1 4.90 48 1690 ---- 5.40B 4.80A 4.80A 4.90 -.30 5.20 96 1695 ---- 5.70B 5.00A 5.00A 5.10 -.30 5.40 6 13 1700 5.10 6.00 5.10 5.30 5.40 -.30 29 5.70 7 1742 1705 ---- 6.40B 5.50A 5.50A 5.70 -.30 2 6.00 7 1710 ---- 6.70B 5.80A 5.80A 6.00 -.30 6.30 94 1715 ---- 7.10B 6.10A 6.10A 6.30 -.30 6.60 8 1720 ---- 7.50B 6.30A 6.30A 6.70 -.30 7.00 1 46 1725 6.80 7.90B 6.70A 6.80 7.00 -.30 1 7.30 2 1537 1730 ---- 8.30B 7.00A 7.00A 7.40 -.30 1 7.70 35 1735 ---- 8.70B 7.40A 7.40A 7.80 -.30 8.10 59 1740 ---- 9.20B 7.70A 7.70A 8.20 -.40 8.60 5 42 1745 ---- 9.70B 8.20A 8.20A 8.60 -.40 9.00 22 1750 8.70 10.20B 8.60A 8.70 9.00 -.50 144 9.50 5 1721 1755 ---- 10.90B 9.00A 9.00A 9.50 -.50 10.00 1 98 1760 9.60 11.50B 9.50A 9.60 10.00 -.50 5 10.50 10 35 1765 ---- 12.10B 10.00A 10.00A 10.50 -.60 11.10 18 1770 ---- 12.60B 10.50A 10.50A 11.10 -.50 11.60 6 36 1775 ---- 13.30B 11.00A 11.00A 11.60 -.60 12.20 286 1780 ---- 14.00B 11.60A 11.60A 12.20 -.70 12.90 85 1785 12.50 14.70B 12.20A 12.50 12.90 -.70 5 13.60 8 1790 ---- 15.50B 12.80A 12.80A 13.50 -.80 14.30 18 1795 ---- 16.30B 13.50A 13.50A 14.20 -.80 15.00 1800 14.60 17.30B 14.10A 14.60 15.00 -.80 2 15.80 4 1022 1805 ---- 18.20B 14.90A 14.90A 15.70 -.90 16.60 41 1810 ---- 19.10B 15.60A 15.60A 16.50 -1.00 17.50 334 1815 ---- 20.10B 16.40A 16.40A 17.40 -1.00 18.40 10 1820 ---- 21.10B 17.30A 17.30A 18.20 -1.10 19.30 506 1825 18.40 22.20B 18.20A 18.20A 19.20 -1.10 140 20.30 7353 1830 ---- 23.30B 19.10A 19.10A 20.10 -1.20 1 21.30 12 1835 20.20 24.40B 20.00A 20.00A 21.20 -1.20 1 22.40 3 1840 21.90 25.70B 21.00A 25.70B 22.20 -1.30 3 23.50 37 1845 ---- 26.90B 22.10A 22.10A 23.30 -1.40 24.70 7 1850 24.60 28.30B 23.10A 23.10A 24.50 -1.40 41 25.90 858 1855 ---- 29.70B 24.30A 24.30A 25.70 -1.50 27.20 61 1860 ---- 31.10B 25.50A 25.50A 27.00 -1.60 28.60 174 1865 28.40 32.60B 26.70A 27.70A 28.30 -1.70 7 30.00 8 4 1870 ---- 34.20B 28.00A 28.00A 29.70 -1.70 31.40 1 190 1875 30.20 35.80B 29.40A 30.20 31.10 -1.90 1 33.00 181 1880 ---- 37.50B 30.80A 30.80A 32.60 -1.90 34.50 18 1885 ---- 39.20B 32.30A 32.30A 34.10 -2.10 36.20 1 1890 ---- 41.00B 33.80A 33.80A 35.70 -2.20 37.90 7 24 1895 39.00 42.90B 35.40A 42.90B 37.40 -2.20 2 39.60 5 5 1900 38.40 44.90B 37.10A 38.10B 39.10 -2.40 13 41.50 469 1905 ---- 46.90B 38.80A 38.80A 40.90 -2.50 43.40 1910 ---- 49.00B 40.60A 40.60A 42.80 -2.50 45.30 65 1915 46.60 51.10B 42.40A 51.10B 44.80 -2.60 5 47.40 113 1920 ---- 53.30B 44.40A 44.40A 46.80 -2.60 49.40 15 1925 ---- 55.60B 46.30A 46.30A 48.90 -2.70 51.60 63 1930 ---- 57.90B 48.40A 48.40A 51.00 -2.80 53.80 23 1935 55.40 60.40B 50.50A 51.80A 53.20 -2.90 2 56.10 15 1940 54.50 62.80B 52.60A 52.60A 55.40 -3.10 1 58.50 67 1945 55.00 65.30B 54.90A 65.30B 57.70 -3.20 1 60.90 1 1950 ---- 67.90B 57.20A 57.20A 60.10 -3.30 15 63.40 4 100 1955 ---- 70.60B 59.50A 59.50A 62.50 -3.40 65.90 2 32 1960 ---- 73.30B 62.00A 62.00A 65.00 -3.50 68.50 20 58 1965 ---- 76.10B 64.50A 64.50A 67.60 -3.60 71.20 5 1970 69.60 79.00B 67.00A 68.80 70.20 -3.80 25 74.00 3 13 1975 ---- 81.90B 69.70A 69.70A 72.90 -3.90 76.80 3 8 1980 72.50 84.90B 72.40A 84.90B 75.70 -4.00 1 79.70 26 30 1985 ---- 88.00B 75.10A 75.10A 78.60 -4.00 82.60 32 39 1990 ---- 91.10B 78.00A 78.00A 81.50 -4.10 85.60 12 1995 ---- 94.20B 80.80A 80.80A 84.40 -4.20 88.60 11 2000 ---- 97.50B 83.80A 83.80A 87.40 -4.40 91.80 17 116 2005 ---- 100.70B 86.80A 86.80A 90.50 -4.40 94.90 5 2010 ---- 104.10B 89.90A 89.90A 93.70 -4.50 98.20 11 2015 ---- 107.50B 93.00A 93.00A 96.90 -4.50 101.40 7 2020 ---- 110.90B 96.20A 96.20A 100.10 -4.70 104.80 8 2025 ---- 114.40B 99.40A 99.40A 103.40 -4.80 108.20 11 2030 ---- 117.90B 102.70A 102.70A 106.80 -4.80 111.60 16 2035 ---- 121.50B 106.00A 106.00A 110.20 -4.90 115.10 9 2040 ---- 125.10B 109.40A 109.40A 113.70 -5.00 118.70 13 2045 ---- 128.80B 112.80A 112.80A 117.20 -5.10 122.30 8 2050 ---- 132.50B 116.30A 116.30A 120.80 -5.10 125.90 391 2055 ---- 136.30B 119.90A 119.90A 124.40 -5.20 129.60 12 2060 ---- 140.10B 123.50A 123.50A 128.00 -5.30 133.30 10 2065 ---- 143.90B 127.10A 127.10A 131.70 -5.40 137.10 7 2070 ---- 147.80B 130.80A 130.80A 135.50 -5.40 140.90 10 2075 ---- 151.70B 134.50A 134.50A 139.30 -5.40 144.70 17 2080 ---- 155.70B 138.30A 138.30A 143.10 -5.50 148.60 9 2085 ---- 159.70B 142.10A 142.10A 146.90 -5.70 152.60 3 2090 ---- 163.70B 145.90A 145.90A 150.90 -5.60 156.50 13 2095 ---- 167.80B 149.80A 149.80A 154.80 -5.70 160.50 9 2100 ---- 171.90B 153.70A 153.70A 158.80 -5.80 164.60 6 2105 ---- 176.00B 157.70A 157.70A 162.80 -5.80 168.60 9 2110 ---- 180.20B 161.70A 161.70A 166.80 -5.90 172.70 5 2115 ---- 184.40B 165.70A 165.70A 170.90 -6.00 176.90 4 2120 ---- 188.60B 169.80A 169.80A 175.00 -6.00 181.00 2 2125 ---- 192.90B 173.90A 173.90A 179.20 -6.00 185.20 14 2130 ---- 197.20B 178.00A 178.00A 183.30 -6.10 189.40 13 2135 ---- 201.50B 182.10A 182.10A 187.50 -6.20 193.70 17 2140 ---- 205.80B 186.30A 186.30A 191.80 -6.10 197.90 14 2145 ---- 210.10B 190.50A 190.50A 196.00 -6.20 202.20 9 2150 ---- 214.50B 194.80A 194.80A 200.30 -6.20 206.50 28 2155 ---- 218.90B 199.00A 199.00A 204.60 -6.30 210.90 11 2160 ---- 223.30B 203.30A 203.30A 208.90 -6.30 215.20 12 2165 ---- 227.70B 207.60A 207.60A 213.30 -6.30 219.60 16 2170 ---- 232.20B 211.90A 211.90A 217.60 -6.40 224.00 10 2175 ---- 236.70B 216.20A 216.20A 222.00 -6.40 228.40 13 2180 ---- 241.10B 220.60A 220.60A 226.40 -6.40 232.80 12 2185 ---- 245.60B 225.00A 225.00A 230.80 -6.50 237.30 1 2190 ---- 250.20B 229.40A 229.40A 235.20 -6.60 241.80 3 2195 ---- 254.70B 233.80A 233.80A 239.70 -6.60 246.30 5 2200 ---- 259.20B 238.30A 238.30A 244.20 -6.60 250.80 8 2205 ---- 263.80B 242.70A 242.70A 248.70 -6.60 255.30 4 2210 ---- 268.40B 247.20A 247.20A 253.20 -6.60 259.80 11 2215 ---- 273.00B 251.70A 251.70A 257.70 -6.70 264.40 8 2220 ---- 277.60B 256.20A 256.20A 262.20 -6.80 269.00 6 2225 ---- 282.20B 260.80A 260.80A 266.80 -6.70 273.50 9 2230 ---- 286.90B 265.30A 265.30A 271.40 -6.70 278.10 4 2235 ---- 291.50B 269.90A 269.90A 276.00 -6.80 282.80 9 2240 ---- 296.20B 274.50A 274.50A 280.60 -6.80 287.40 20 2245 ---- 300.90B 279.10A 279.10A 285.20 -6.80 292.00 2 2250 ---- 305.50B 283.70A 283.70A 289.80 -6.90 296.70 16 2255 ---- 310.20B 288.30A 288.30A 294.50 -6.80 301.30 1 2260 ---- 314.90B 292.90A 292.90A 299.10 -6.90 306.00 2 2265 ---- 319.60B 297.60A 297.60A 303.80 -6.90 310.70 1 2270 ---- 323.50B 302.20A 302.20A 308.50 -6.90 315.40 2275 ---- 329.10B 306.90A 306.90A 313.20 -6.90 320.10 14 2280 ---- 332.90B 311.60A 311.60A 317.90 -6.90 324.80 2285 ---- 337.70B 316.20A 316.20A 322.60 -6.90 329.50 2290 ---- 342.40B 320.90A 320.90A 327.30 -6.90 334.20 2295 ---- 347.20B 325.70A 325.70A 332.10 -6.90 339.00 2300 ---- 352.90B 330.30A 330.30A 336.80 -6.90 343.70 181 2305 ---- 356.60B 339.20A 339.20A 341.60 -6.90 348.50 2310 ---- 361.40B 343.80A 343.80A 346.30 -6.90 353.20 2315 ---- 366.20B 348.70A 348.70A 351.10 -6.90 358.00 2320 ---- 371.00B 353.50A 353.50A 355.90 -6.90 362.80 2325 ---- 376.90B 354.10A 354.10A 360.60 -6.90 367.50 6 2330 ---- 380.60B 363.10A 363.10A 365.40 -6.90 372.30 2335 ---- 385.40B 367.60A 367.60A 370.20 -6.90 377.10 2340 ---- 390.20B 372.60A 372.60A 375.00 -6.90 381.90 2350 ---- 401.00B 378.00A 378.00A 384.60 -7.00 391.60 1 2360 ---- 409.60B 391.90A 391.90A 394.30 -6.90 401.20 2370 ---- 419.30B 401.60A 401.60A 403.90 -7.00 410.90 2375 ---- 425.30B 402.10A 402.10A 408.80 -6.90 415.70 2380 ---- 429.00B 411.10A 411.10A 413.60 -7.00 420.60 2390 ---- 438.70B 420.80A 420.80A 423.30 -7.00 430.30 2400 ---- 449.70B 426.30A 426.30A 433.10 -6.90 440.00 5 74 2410 ---- 458.20B 440.20A 440.20A 442.80 -7.00 449.80 2420 ---- 468.00B 450.00A 450.00A 452.60 -6.90 459.50 2425 ---- 474.20B 450.60A 450.60A 457.50 -6.90 464.40 2430 ---- 477.60B 459.50A 459.50A 462.30 -7.00 469.30 2440 ---- 487.40B 469.60A 469.60A 472.10 -7.00 479.10 2450 ---- 498.70B 475.00A 475.00A 482.00 -6.90 488.90 2475 ---- 523.40B 499.50A 499.50A 506.60 -6.90 513.50 2500 ---- 548.10B 524.10A 524.10A 531.20 -7.00 538.20 51 2525 ---- 572.90B 548.80A 548.80A 556.00 -7.00 563.00 108 2550 ---- 597.80B 573.50A 573.50A 580.80 -7.00 587.80 25 2575 ---- 622.60B 598.30A 598.30A 605.70 -7.00 612.70 2600 ---- 647.50B 623.20A 623.20A 630.70 -6.90 637.60 2625 ---- 671.10B 648.00A 648.00A 655.70 -6.90 662.60 2700 ---- 745.50B 727.30A 727.30A 730.70 -6.90 737.60 2850 ---- 895.20B 878.20A 878.20A 880.70 -6.90 887.60 2900 ---- 945.20B 927.60A 927.60A 930.70 -6.90 937.60 3000 ---- 1045.10B 1028.40A 1028.40A 1030.70 -6.90 1037.60 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 -.10 .20 4866 1225 ---- ---- ---- ---- .10 -.10 .20 30 1250 ---- ---- ---- ---- .10 -.10 .20 5 1275 ---- ---- ---- ---- .10 -.20 .30 75 1300 ---- ---- ---- ---- .20 -.10 .30 19 1325 ---- ---- ---- ---- .20 -.20 .40 25 1350 ---- ---- ---- ---- .30 -.20 .50 1375 ---- ---- ---- ---- .40 -.10 .50 1390 ---- ---- ---- ---- .50 -.10 .60 1400 ---- ---- ---- ---- .50 -.10 .60 102 1410 ---- ---- ---- ---- .60 -.10 .70 1 1420 ---- ---- ---- ---- .60 -.10 .70 1425 ---- ---- ---- ---- .60 -.10 .70 65 1430 ---- ---- ---- ---- .70 -.10 .80 1 1440 ---- ---- ---- ---- .80 UNCH .80 1450 ---- ---- ---- ---- .80 -.10 .90 303 1460 ---- ---- ---- ---- .90 UNCH .90 1 1470 ---- ---- ---- ---- 1.00 UNCH 1.00 1475 ---- ---- ---- ---- 1.10 +.10 1.00 1 1480 ---- ---- ---- ---- 1.10 UNCH 1.10 1490 ---- ---- ---- ---- 1.20 UNCH 1.20 1495 ---- ---- ---- ---- 1.20 UNCH 1.20 1500 ---- ---- ---- ---- 1.30 UNCH 1.30 37 1505 ---- ---- ---- ---- 1.40 +.10 1.30 1 1510 ---- ---- ---- ---- 1.40 UNCH 1.40 1515 ---- ---- ---- ---- 1.50 UNCH 1.50 1520 ---- ---- ---- ---- 1.50 UNCH 1.50 1525 ---- ---- ---- ---- 1.60 UNCH 1.60 5 25 1530 ---- ---- ---- ---- 1.70 UNCH 1.70 1535 ---- ---- ---- ---- 1.70 UNCH 1.70 1 1540 ---- ---- ---- ---- 1.80 UNCH 1.80 20 1545 ---- ---- ---- ---- 1.90 UNCH 1.90 1550 ---- ---- ---- ---- 1.90 -.10 2.00 1 1555 ---- ---- ---- ---- 2.00 -.10 2.10 1560 ---- ---- ---- ---- 2.10 -.10 2.20 1565 ---- ---- ---- ---- 2.20 -.10 2.30 1570 ---- ---- ---- ---- 2.30 -.10 2.40 1575 ---- ---- ---- ---- 2.40 -.10 10 2.50 1 1580 ---- ---- ---- ---- 2.50 -.10 6 2.60 1585 ---- 2.80B ---- 2.80B 2.60 -.10 2.70 1590 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1 1595 ---- ---- ---- ---- 2.90 -.10 3.00 1600 ---- 3.20B ---- 3.20B 3.00 -.10 3.10 21 1605 ---- 3.40B 3.20A 3.20A 3.10 -.20 3.30 10 1610 ---- 3.50B 3.30A 3.30A 3.30 -.10 3.40 1615 ---- 3.70B 3.50A 3.50A 3.40 -.20 3.60 1620 ---- 3.90B 3.60A 3.60A 3.60 -.10 3.70 1625 ---- 4.10B 3.80A 3.80A 3.80 -.10 3.90 1630 ---- 4.20B 4.00A 4.00A 3.90 -.20 4.10 1635 ---- 4.40B 4.10A 4.10A 4.10 -.20 4.30 2 1640 ---- 4.70B 4.30A 4.30A 4.30 -.20 4.50 1 1645 ---- 4.90B 4.50A 4.50A 4.50 -.20 4.70 1650 ---- 5.10B 4.70A 4.70A 4.70 -.20 1 4.90 55 1655 ---- 5.40B 4.90A 4.90A 4.90 -.20 5.10 1660 ---- 5.60B 5.10A 5.10A 5.10 -.20 5.30 2 1665 ---- 5.90B 5.40A 5.40A 5.40 -.20 5.60 1 1670 ---- 6.20B 5.60A 5.60A 5.60 -.30 5.90 8 1675 ---- 6.50B 5.80A 5.80A 5.90 -.20 6.10 24 1680 ---- 6.80B 6.10A 6.10A 6.20 -.20 6.40 9 1685 ---- 7.10B 6.40A 6.40A 6.50 -.20 6.70 6 1690 ---- 7.50B 6.60A 6.60A 6.80 -.20 7.00 1 1695 ---- 7.80B 6.90A 6.90A 7.10 -.30 7.40 4 1700 ---- 8.20B 7.20A 7.20A 7.40 -.30 7.70 1 18 1705 ---- 8.50B 7.60A 7.60A 7.70 -.40 8.10 2 1710 ---- 8.90B 7.90A 7.90A 8.10 -.30 8.40 1715 ---- 9.40B 8.20A 8.20A 8.50 -.30 8.80 1 1720 ---- 9.80B 8.60A 8.60A 8.90 -.30 9.20 5 1725 ---- 10.30B 9.00A 9.00A 9.30 -.40 9.70 102 1730 9.50 10.80B 9.40A 9.50 9.70 -.40 1 10.10 32 1735 ---- 11.30B 9.80A 9.80A 10.20 -.40 10.60 1 1740 ---- 11.80B 10.20A 10.20A 10.60 -.50 11.10 1745 ---- 12.40B 10.70A 10.70A 11.10 -.50 11.60 1750 ---- 13.00B 11.20A 11.20A 11.70 -.40 12.10 85 1755 ---- 13.60B 11.70A 11.70A 12.20 -.50 12.70 1760 ---- 14.20B 12.20A 12.20A 12.70 -.60 13.30 1765 ---- 14.90B 12.70A 12.70A 13.30 -.60 13.90 1770 ---- 15.60B 13.30A 13.30A 13.90 -.60 14.50 1 1775 ---- 16.30B 13.90A 13.90A 14.60 -.60 15.20 93 1780 ---- 17.10B 14.60A 14.60A 15.20 -.70 15.90 6 1785 ---- 17.80B 15.20A 15.20A 15.90 -.70 16.60 1790 ---- 18.70B 15.90A 15.90A 16.60 -.80 17.40 1795 ---- 19.50B 16.60A 16.60A 17.30 -.90 18.20 1800 ---- 20.40B 17.30A 17.30A 18.10 -.90 19.00 127 1805 ---- 21.40B 18.10A 18.10A 18.90 -1.00 19.90 1810 ---- 22.30B 18.90A 18.90A 19.70 -1.10 20.80 1815 ---- 23.30B 19.80A 19.80A 20.60 -1.10 21.70 1820 ---- 24.40B 20.70A 20.70A 21.50 -1.20 22.70 1 1825 ---- 25.50B 21.60A 21.60A 22.50 -1.20 23.70 5 37 1830 ---- 26.60B 22.60A 22.60A 23.50 -1.20 24.70 1835 ---- 27.80B 23.60A 23.60A 24.50 -1.30 25.80 1840 ---- 29.10B 24.60A 24.60A 25.60 -1.40 27.00 1 1845 ---- 30.30B 25.70A 25.70A 26.80 -1.40 28.20 60 1850 ---- 31.70B 26.80A 26.80A 27.90 -1.50 29.40 5 281 1855 ---- 33.00B 28.00A 28.00A 29.10 -1.60 30.70 1860 ---- 34.50B 29.20A 29.20A 30.40 -1.60 32.00 66 1865 ---- 35.90B 30.50A 30.50A 31.70 -1.70 33.40 1870 ---- 37.50B 31.80A 31.80A 33.10 -1.70 34.80 4 1875 ---- 39.10B 33.10A 33.10A 34.50 -1.80 36.30 20 1880 35.10 40.70B 34.50A 35.30A 36.00 -1.80 53 37.80 5 1885 ---- 42.40B 36.00A 36.00A 37.50 -1.90 39.40 1890 ---- 44.10B 37.50A 37.50A 39.10 -1.90 41.00 203 1895 ---- 45.90B 39.00A 39.00A 40.70 -2.00 10 42.70 1900 41.50 47.70B 40.60A 41.50 42.30 -2.20 4 44.50 13 1905 ---- 49.70B 42.30A 42.30A 44.10 -2.20 46.30 1910 ---- 51.60B 44.00A 44.00A 45.90 -2.30 48.20 2 1915 ---- 53.70B 45.80A 45.80A 47.70 -2.40 50.10 1920 ---- 55.70B 47.70A 47.70A 49.60 -2.50 52.10 1925 ---- 57.90B 49.50A 49.50A 51.60 -2.50 54.10 16 1930 ---- 60.10B 51.50A 51.50A 53.60 -2.60 56.20 1935 ---- 62.40B 53.50A 53.50A 55.60 -2.80 58.40 1940 ---- 64.70B 55.60A 55.60A 57.80 -2.80 60.60 1945 ---- 67.10B 57.70A 57.70A 60.00 -2.90 62.90 1 1950 ---- 69.50B 59.80A 59.80A 62.20 -3.00 65.20 7 271 1955 ---- 72.00B 62.10A 62.10A 64.50 -3.10 67.60 1960 ---- 74.60B 64.40A 64.40A 66.90 -3.20 70.10 1965 ---- 77.20B 66.80A 66.80A 69.30 -3.30 72.60 1970 ---- 79.90B 69.20A 69.20A 71.80 -3.40 75.20 1975 ---- 82.60B 71.60A 71.60A 74.30 -3.50 77.80 30 1980 ---- 85.40B 74.10A 74.10A 76.90 -3.60 80.50 1985 ---- 88.30B 76.70A 76.70A 79.60 -3.70 83.30 2 1990 ---- 91.20B 79.40A 79.40A 82.30 -3.80 86.10 1 1995 ---- 94.10B 82.10A 82.10A 85.00 -3.90 10 88.90 1 2000 ---- 97.10B 84.80A 84.80A 87.90 -3.90 91.80 16 2005 ---- 100.20B 87.60A 87.60A 90.70 -4.10 94.80 1 2010 ---- 103.30B 90.50A 90.50A 93.70 -4.10 97.80 2 2015 ---- 106.50B 93.40A 93.40A 96.70 -4.20 100.90 1 2020 ---- 109.70B 96.40A 96.40A 99.70 -4.30 104.00 2 2025 ---- 113.00B 99.40A 99.40A 102.80 -4.40 107.20 4 2030 ---- 116.30B 102.50A 102.50A 105.90 -4.50 110.40 5 2035 ---- 119.70B 105.60A 105.60A 109.10 -4.60 113.70 2040 ---- 123.10B 108.80A 108.80A 112.40 -4.60 117.00 2045 ---- 126.50B 112.00A 112.00A 115.60 -4.80 120.40 2 2050 ---- 130.00B 115.30A 115.30A 119.00 -4.80 123.80 15 2055 ---- 133.60B 118.60A 118.60A 122.40 -4.90 127.30 2060 ---- 137.20B 122.00A 122.00A 125.80 -5.00 130.80 3 2065 ---- 140.80B 125.40A 125.40A 129.30 -5.00 134.30 2 2070 ---- 144.40B 128.80A 128.80A 132.80 -5.10 137.90 4 2075 ---- 148.10B 132.30A 132.30A 136.30 -5.20 141.50 5 2080 ---- 151.90B 135.90A 135.90A 139.90 -5.30 145.20 3 2085 ---- 155.70B 139.50A 139.50A 143.60 -5.30 148.90 4 2090 ---- 159.50B 143.10A 143.10A 147.20 -5.40 152.60 5 2095 ---- 163.30B 146.70A 146.70A 150.90 -5.50 156.40 4 2100 ---- 167.20B 150.40A 150.40A 154.70 -5.50 160.20 3 2105 ---- 171.10B 154.20A 154.20A 158.50 -5.60 164.10 10 2110 ---- 175.00B 157.90A 157.90A 162.30 -5.70 168.00 10 2115 ---- 179.00B 161.70A 161.70A 166.20 -5.70 171.90 8 2120 ---- 183.00B 165.60A 165.60A 170.00 -5.80 175.80 3 2125 ---- 187.00B 169.40A 169.40A 174.00 -5.80 179.80 4 2130 ---- 191.10B 173.30A 173.30A 177.90 -5.90 183.80 2 2135 ---- 195.20B 177.30A 177.30A 181.90 -5.90 187.80 3 2140 ---- 199.30B 181.20A 181.20A 185.90 -6.00 191.90 2145 ---- 203.40B 185.20A 185.20A 190.00 -5.90 195.90 1 2150 ---- 207.60B 189.20A 189.20A 194.00 -6.10 200.10 8 2155 ---- 211.80B 193.30A 193.30A 198.10 -6.10 204.20 2 2160 ---- 216.00B 197.40A 197.40A 202.20 -6.10 208.30 6 2165 ---- 220.20B 201.50A 201.50A 206.40 -6.10 212.50 7 2170 ---- 224.50B 205.60A 205.60A 210.60 -6.10 216.70 5 2175 ---- 228.80B 209.70A 209.70A 214.70 -6.30 221.00 22 2180 ---- 233.10B 213.90A 213.90A 219.00 -6.20 225.20 2185 ---- 237.40B 218.10A 218.10A 223.20 -6.30 229.50 2190 ---- 241.70B 222.30A 222.30A 227.50 -6.30 233.80 2195 ---- 246.10B 226.60A 226.60A 231.70 -6.40 238.10 2200 ---- 250.50B 230.80A 230.80A 236.00 -6.40 242.40 18 2205 ---- 254.90B 235.10A 235.10A 240.40 -6.40 246.80 2210 ---- 259.30B 239.40A 239.40A 244.70 -6.40 251.10 11 2215 ---- 263.70B 243.70A 243.70A 249.10 -6.40 255.50 1 2220 ---- 268.20B 248.10A 248.10A 253.40 -6.50 259.90 2225 ---- 272.60B 252.40A 252.40A 257.80 -6.50 264.30 18 2230 ---- 277.10B 256.80A 256.80A 262.20 -6.60 268.80 2 2235 ---- 281.60B 261.20A 261.20A 266.70 -6.50 273.20 2 2240 ---- 286.10B 265.60A 265.60A 271.10 -6.60 277.70 2 2245 ---- 290.60B 270.00A 270.00A 275.60 -6.60 282.20 3 2250 ---- 295.10B 274.40A 274.40A 280.00 -6.70 286.70 7 2255 ---- 299.70B 278.90A 278.90A 284.50 -6.70 291.20 2 2260 ---- 304.20B 283.40A 283.40A 289.00 -6.70 295.70 2265 ---- 308.80B 287.90A 287.90A 293.50 -6.70 300.20 1 2270 ---- 313.40B 292.40A 292.40A 298.00 -6.80 304.80 1 2275 ---- 318.00B 296.90A 296.90A 302.60 -6.70 309.30 2280 ---- 322.60B 301.40A 301.40A 307.10 -6.80 313.90 6 2290 ---- 331.90B 310.50A 310.50A 316.30 -6.80 323.10 2300 ---- 341.10B 319.70A 319.70A 325.40 -6.90 332.30 3 2310 ---- 350.50B 328.90A 328.90A 334.70 -6.90 341.60 2320 ---- 359.80B 338.10A 338.10A 343.90 -7.00 350.90 2 2325 ---- 364.50B 342.70A 342.70A 348.60 -7.00 355.60 1 2330 ---- 369.20B 347.40A 347.40A 353.20 -7.00 360.20 3 2340 ---- 378.70B 356.70A 356.70A 362.60 -7.00 369.60 2350 ---- 388.10B 366.00A 366.00A 372.00 -7.00 379.00 9 2360 ---- 396.40B 375.40A 375.40A 381.40 -7.10 388.50 2370 ---- 405.90B 384.90A 384.90A 390.80 -7.10 397.90 2375 ---- 411.90B 389.60A 389.60A 395.60 -7.10 402.70 6 2380 ---- 415.40B 394.30A 394.30A 400.30 -7.10 407.40 2400 ---- 435.90B 413.30A 413.30A 419.40 -7.10 426.50 16 2425 ---- 459.90B 437.20A 437.20A 443.30 -7.20 450.50 2450 ---- 484.20B 461.20A 461.20A 467.40 -7.20 474.60 2475 ---- 508.50B 485.40A 485.40A 491.70 -7.10 498.80 2500 ---- 532.90B 509.60A 509.60A 516.00 -7.20 523.20 2525 ---- 557.40B 534.00A 534.00A 540.50 -7.10 547.60 2550 ---- 582.00B 558.40A 558.40A 565.00 -7.10 572.10 15 2575 ---- 606.60B 583.00A 583.00A 589.60 -7.10 596.70 2700 ---- 730.70B 706.50A 706.50A 713.70 -7.10 720.80 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .30 UNCH .30 10 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 -.10 .40 1275 ---- ---- ---- ---- .40 -.10 .50 30 1300 ---- ---- ---- ---- .50 UNCH .50 1325 ---- ---- ---- ---- .50 -.10 .60 50 1350 ---- ---- ---- ---- .60 -.10 .70 40 1375 ---- ---- ---- ---- .80 UNCH .80 9 1390 ---- ---- ---- ---- .80 -.10 .90 1400 ---- ---- ---- ---- .90 UNCH .90 1410 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1420 ---- ---- ---- ---- 1.00 -.10 1.10 1425 ---- ---- ---- ---- 1.10 UNCH 1.10 30 1430 ---- ---- ---- ---- 1.10 -.10 1.20 1 1440 ---- ---- ---- ---- 1.20 -.10 1.30 1450 ---- ---- ---- ---- 1.30 -.10 1.40 2 1460 ---- ---- ---- ---- 1.40 -.10 1.50 1470 ---- ---- ---- ---- 1.50 -.10 1.60 1475 ---- ---- ---- ---- 1.60 -.10 1.70 1480 ---- ---- ---- ---- 1.70 UNCH 1.70 1490 ---- ---- ---- ---- 1.80 -.10 1.90 1495 ---- ---- ---- ---- 1.90 -.10 2.00 1500 ---- ---- ---- ---- 1.90 -.10 2.00 1505 ---- ---- ---- ---- 2.00 -.10 2.10 1510 ---- ---- ---- ---- 2.10 -.10 2.20 1515 ---- ---- ---- ---- 2.20 -.10 2.30 1520 ---- ---- ---- ---- 2.30 -.10 1 2.40 1 1525 ---- ---- ---- ---- 2.40 -.10 2.50 1 1530 ---- ---- ---- ---- 2.50 -.10 2.60 31 1535 ---- ---- ---- ---- 2.60 -.10 2.70 1540 ---- ---- ---- ---- 2.70 -.10 2.80 1545 ---- ---- ---- ---- 2.80 -.10 2.90 19 1550 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 13 1555 ---- ---- ---- ---- 3.00 -.20 3.20 1560 ---- ---- ---- ---- 3.20 -.10 3.30 36 1565 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1570 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1575 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 1580 ---- ---- 3.80A 3.80A 3.70 -.20 3.90 1585 ---- ---- 4.00A 4.00A 3.90 -.20 4.10 1590 ---- 4.30B 4.10A 4.10A 4.10 -.10 4.20 1595 ---- 4.50B 4.30A 4.30A 4.20 -.20 4.40 1600 ---- 4.80B 4.50A 4.50A 4.40 -.20 4.60 765 1605 ---- 4.90B 4.60A 4.60A 4.60 -.20 4.80 1610 ---- 5.10B 4.80A 4.80A 4.80 -.20 5.00 1615 ---- 5.30B 5.00A 5.00A 5.00 -.20 5.20 1 1620 ---- 5.50B 5.20A 5.20A 5.20 -.20 5.40 1 1625 ---- 5.90B 5.40A 5.40A 5.40 -.20 5.60 1630 ---- 6.00B 5.60A 5.60A 5.70 -.20 1 5.90 1 1635 ---- 6.30B 5.90A 5.90A 5.90 -.20 6.10 1640 ---- 6.60B 6.20A 6.20A 6.10 -.30 6.40 1645 ---- 6.90B 6.40A 6.40A 6.40 -.20 6.60 2 1650 ---- 7.40B 6.70A 6.70A 6.70 -.20 6.90 63 1655 ---- 7.50B 6.90A 6.90A 7.00 -.20 7.20 1 1660 ---- 7.80B 7.20A 7.20A 7.30 -.20 7.50 3 1665 ---- 8.20B 7.50A 7.50A 7.60 -.20 7.80 6 1670 ---- 8.50B 7.80A 7.80A 7.90 -.30 8.20 2 1675 ---- 9.10B 8.10A 8.10A 8.20 -.30 8.50 176 1680 ---- 9.30B 8.40A 8.40A 8.60 -.30 8.90 1685 ---- 9.70B 8.80A 8.80A 9.00 -.20 9.20 1690 ---- 10.10B 9.10A 9.10A 9.30 -.30 9.60 3 1695 ---- 10.60B 9.50A 9.50A 9.70 -.30 10.00 1700 10.00 11.20B 9.90A 10.00 10.10 -.40 1 10.50 105 190 1705 ---- 11.50B 10.30A 10.30A 10.60 -.30 10.90 1710 ---- 12.00B 10.70A 10.70A 11.00 -.30 11.30 1715 ---- 12.50B 11.10A 11.10A 11.50 -.30 11.80 1720 ---- 13.10B 11.60A 11.60A 12.00 -.30 12.30 2 1725 ---- 13.80B 12.10A 12.10A 12.50 -.30 12.80 40 1730 ---- 14.40B 12.50A 12.50A 13.00 -.40 1 13.40 1735 ---- 14.80B 13.10A 13.10A 13.50 -.50 14.00 80 1740 ---- 15.50B 13.60A 13.60A 14.10 -.40 14.50 1745 ---- 16.10B 14.20A 14.20A 14.70 -.50 15.20 1750 ---- 16.90B 14.70A 14.70A 15.30 -.50 15.80 2 714 1755 ---- 17.60B 15.30A 15.30A 15.90 -.60 16.50 1760 ---- 18.30B 16.00A 16.00A 16.60 -.60 17.20 1765 ---- 19.10B 16.60A 16.60A 17.30 -.60 17.90 1770 ---- 20.00B 17.30A 17.30A 18.00 -.60 18.60 120 123 1775 ---- 20.80B 18.00A 18.00A 18.70 -.70 19.40 380 1780 ---- 21.60B 18.70A 18.70A 19.50 -.70 20.20 4 1785 ---- 22.60B 19.50A 19.50A 20.30 -.80 21.10 1790 ---- 23.50B 20.30A 20.30A 21.10 -.80 21.90 30 30 1795 ---- 24.50B 21.20A 21.20A 22.00 -.80 22.80 1800 ---- 25.50B 22.00A 22.00A 22.80 -1.00 1 23.80 483 1805 ---- 26.50B 22.90A 22.90A 23.80 -1.00 18 24.80 78 78 1810 ---- 27.60B 23.90A 23.90A 24.80 -1.00 25.80 1815 ---- 28.80B 24.80A 24.80A 25.80 -1.10 26.90 1820 ---- 30.00B 25.80A 25.80A 26.80 -1.20 28.00 1 1825 27.60 31.20B 26.90A 27.60 27.90 -1.30 1 29.20 426 1830 ---- 32.40B 28.00A 28.00A 29.10 -1.30 30.40 27 1835 ---- 33.70B 29.10A 29.10A 30.30 -1.30 31.60 1840 ---- 35.10B 30.30A 30.30A 31.50 -1.40 32.90 1845 ---- 36.50B 31.50A 31.50A 32.70 -1.50 34.20 1850 ---- 37.90B 32.70A 32.70A 34.00 -1.50 35.50 50 1855 ---- 39.40B 34.00A 34.00A 35.40 -1.50 36.90 2 1860 ---- 41.00B 35.40A 35.40A 36.80 -1.60 38.40 1865 ---- 42.50B 36.70A 36.70A 38.20 -1.70 39.90 1870 ---- 44.20B 38.20A 38.20A 39.70 -1.70 41.40 2 1875 ---- 45.90B 39.60A 39.60A 41.20 -1.80 43.00 1880 ---- 47.60B 41.20A 41.20A 42.70 -1.90 44.60 20 1885 43.40 49.40B 42.70A 49.40B 44.30 -2.00 35 46.30 1890 ---- 51.20B 44.30A 44.30A 46.00 -2.10 20 48.10 1895 ---- 53.10B 46.00A 46.00A 47.70 -2.20 49.90 1900 ---- 55.00B 47.70A 47.70A 49.50 -2.20 51.70 222 1905 ---- 57.00B 49.50A 49.50A 51.30 -2.30 53.60 1 1910 ---- 59.10B 51.30A 51.30A 53.10 -2.50 55.60 1 1915 ---- 61.20B 53.20A 53.20A 55.00 -2.60 57.60 2 1920 ---- 63.30B 55.10A 55.10A 57.00 -2.60 59.60 1925 ---- 65.50B 57.10A 57.10A 59.00 -2.70 1 61.70 50 1930 ---- 67.80B 59.10A 59.10A 61.10 -2.80 63.90 200 200 1935 ---- 70.10B 61.20A 61.20A 63.30 -2.80 66.10 1940 ---- 72.50B 63.30A 63.30A 65.50 -2.90 68.40 1945 ---- 74.90B 65.50A 65.50A 67.70 -3.00 70.70 1950 ---- 77.40B 67.70A 67.70A 70.00 -3.10 73.10 20 450 1955 ---- 79.90B 70.00A 70.00A 72.40 -3.20 75.60 1960 ---- 82.50B 72.40A 72.40A 74.80 -3.30 78.10 1965 ---- 85.20B 74.80A 74.80A 77.30 -3.30 80.60 1970 ---- 87.90B 77.20A 77.20A 79.80 -3.40 83.20 40 1975 ---- 90.60B 79.80A 79.80A 82.40 -3.50 12 85.90 52 57 1980 ---- 93.40B 82.30A 82.30A 85.00 -3.60 88.60 1985 ---- 96.30B 84.90A 84.90A 87.70 -3.70 91.40 60 60 1990 ---- 99.20B 87.60A 87.60A 90.40 -3.80 10 94.20 1995 ---- 102.10B 90.30A 90.30A 93.20 -3.80 97.00 2000 ---- 105.10B 93.10A 93.10A 96.00 -3.90 99.90 2005 ---- 108.20B 95.90A 95.90A 98.90 -4.00 102.90 2010 ---- 111.30B 98.80A 98.80A 101.80 -4.10 105.90 2015 ---- 114.50B 101.70A 101.70A 104.80 -4.20 109.00 1 2020 ---- 117.60B 104.60A 104.60A 107.90 -4.20 112.10 2 2025 ---- 120.90B 107.60A 107.60A 110.90 -4.40 115.30 7 2030 ---- 124.20B 110.70A 110.70A 114.10 -4.40 118.50 1 2035 ---- 127.50B 113.80A 113.80A 117.20 -4.50 121.70 4 2040 ---- 130.90B 117.00A 117.00A 120.40 -4.60 125.00 2045 ---- 134.30B 120.20A 120.20A 123.70 -4.60 128.30 2050 ---- 137.70B 123.40A 123.40A 127.00 -4.70 131.70 117 2055 ---- 141.20B 126.70A 126.70A 130.40 -4.70 135.10 3 2060 ---- 144.80B 130.00A 130.00A 133.70 -4.90 138.60 2065 ---- 148.30B 133.40A 133.40A 137.20 -4.90 142.10 1 2070 ---- 151.90B 136.80A 136.80A 140.60 -5.00 145.60 1 2075 ---- 155.60B 140.30A 140.30A 144.10 -5.10 149.20 4 2080 ---- 159.30B 143.80A 143.80A 147.70 -5.10 152.80 2 2085 ---- 163.00B 147.30A 147.30A 151.30 -5.10 156.40 6 2090 ---- 166.70B 150.90A 150.90A 154.90 -5.20 160.10 3 2095 ---- 170.50B 154.50A 154.50A 158.50 -5.30 163.80 4 2100 ---- 174.30B 158.10A 158.10A 162.20 -5.40 167.60 7 2105 ---- 178.10B 161.80A 161.80A 165.90 -5.40 171.30 9 2110 ---- 182.00B 165.50A 165.50A 169.70 -5.40 175.10 3 2115 ---- 185.90B 169.20A 169.20A 173.50 -5.50 179.00 2120 ---- 189.80B 173.00A 173.00A 177.30 -5.50 182.80 2125 ---- 193.80B 176.80A 176.80A 181.10 -5.60 186.70 6 2130 ---- 197.80B 180.60A 180.60A 185.00 -5.60 190.60 1 2135 ---- 201.80B 184.50A 184.50A 188.90 -5.70 194.60 2140 ---- 205.80B 188.40A 188.40A 192.80 -5.80 198.60 1 2145 ---- 209.90B 192.30A 192.30A 196.80 -5.80 202.60 3 2150 ---- 214.00B 196.20A 196.20A 200.70 -5.90 206.60 3 2155 ---- 218.10B 200.20A 200.20A 204.70 -5.90 210.60 1 2160 ---- 222.20B 204.20A 204.20A 208.80 -5.90 214.70 2165 ---- 226.40B 208.20A 208.20A 212.80 -6.00 218.80 2170 ---- 230.50B 212.30A 212.30A 216.90 -6.00 222.90 2175 ---- 234.70B 216.30A 216.30A 221.00 -6.10 227.10 9 2180 ---- 238.90B 220.40A 220.40A 225.20 -6.00 231.20 2185 ---- 243.20B 224.50A 224.50A 229.30 -6.10 235.40 2190 ---- 247.40B 228.70A 228.70A 233.50 -6.10 239.60 2195 ---- 251.70B 232.80A 232.80A 237.70 -6.20 243.90 2200 ---- 256.00B 237.00A 237.00A 241.90 -6.20 248.10 10 2205 ---- 260.30B 241.20A 241.20A 246.10 -6.30 252.40 2210 ---- 264.70B 245.50A 245.50A 250.40 -6.30 256.70 1 2215 ---- 269.00B 249.70A 249.70A 254.60 -6.40 261.00 2 2220 ---- 273.40B 254.00A 254.00A 258.90 -6.40 265.30 1 2225 ---- 277.80B 258.20A 258.20A 263.20 -6.40 269.60 8 2230 ---- 282.20B 262.50A 262.50A 267.60 -6.40 274.00 2235 ---- 286.60B 266.90A 266.90A 271.90 -6.40 278.30 3 2240 ---- 291.00B 271.20A 271.20A 276.30 -6.40 282.70 2245 ---- 295.40B 275.50A 275.50A 280.60 -6.50 287.10 2250 ---- 299.90B 279.90A 279.90A 285.00 -6.50 291.50 2255 ---- 304.40B 284.30A 284.30A 289.40 -6.60 296.00 2260 ---- 308.80B 288.70A 288.70A 293.90 -6.50 300.40 2265 ---- 313.30B 293.10A 293.10A 298.30 -6.60 304.90 2270 ---- 317.80B 297.50A 297.50A 302.80 -6.60 309.40 2275 ---- 322.30B 301.90A 301.90A 307.20 -6.60 313.80 1 2280 ---- 326.90B 306.30A 306.30A 311.70 -6.60 318.30 2290 ---- 335.90B 315.30A 315.30A 320.70 -6.70 327.40 2300 ---- 345.10B 324.30A 324.30A 329.70 -6.80 336.50 3 2310 ---- 354.30B 333.30A 333.30A 338.80 -6.80 345.60 2 2320 ---- 363.50B 342.40A 342.40A 348.00 -6.80 354.80 2325 ---- 368.10B 346.90A 346.90A 352.60 -6.80 359.40 2330 ---- 372.80B 351.50A 351.50A 357.10 -6.90 364.00 2340 ---- 382.10B 360.70A 360.70A 366.40 -6.80 373.20 2350 ---- 391.40B 369.90A 369.90A 375.60 -6.90 382.50 2360 ---- 400.80B 379.10A 379.10A 384.90 -6.90 391.80 2370 ---- 410.10B 388.40A 388.40A 394.20 -6.90 401.10 2 2375 ---- 414.90B 393.10A 393.10A 398.90 -6.90 405.80 2 2380 ---- 419.60B 397.80A 397.80A 403.60 -6.90 410.50 1 2400 ---- 438.50B 416.50A 416.50A 422.40 -7.00 429.40 6 2425 ---- 462.30B 440.10A 440.10A 446.00 -7.00 453.00 2450 ---- 486.30B 463.80A 463.80A 469.80 -7.10 476.90 1 2475 ---- 510.40B 487.70A 487.70A 493.80 -7.10 500.90 2500 ---- 534.50B 511.70A 511.70A 517.90 -7.10 525.00 2 18 2525 ---- 558.80B 535.90A 535.90A 542.10 -7.10 549.20 2550 ---- 583.20B 560.10A 560.10A 566.40 -7.10 573.50 2575 ---- 607.70B 584.40A 584.40A 590.80 -7.10 597.90 2600 ---- 632.20B 608.80A 608.80A 615.30 -7.10 622.40 3000 ---- 1026.00B 1012.20A 1012.20A 1013.70 -7.10 1020.80 4000 ---- 2022.60B 2013.90A 2013.90A 2013.70 -7.10 2020.80 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .40 UNCH .40 3 1225 ---- ---- ---- ---- .40 -.10 .50 1250 ---- ---- ---- ---- .50 UNCH .50 1 1275 ---- ---- ---- ---- .60 UNCH .60 1300 ---- ---- ---- ---- .70 UNCH .70 45 1325 ---- ---- ---- ---- .80 UNCH .80 1350 ---- ---- ---- ---- .90 -.10 1.00 10 1375 ---- ---- ---- ---- 1.10 UNCH 1.10 21 1400 ---- ---- ---- ---- 1.30 -.10 1.40 3800 1410 ---- ---- ---- ---- 1.40 -.10 1.50 1420 ---- ---- ---- ---- 1.50 -.10 1.60 1425 ---- ---- ---- ---- 1.50 -.10 1.60 1430 ---- ---- ---- ---- 1.60 -.10 1.70 1440 ---- ---- ---- ---- 1.70 -.10 1.80 1 1450 ---- ---- ---- ---- 1.80 -.10 1.90 61 1460 ---- ---- ---- ---- 2.00 -.10 2.10 1470 ---- ---- ---- ---- 2.10 -.10 2.20 1475 ---- ---- ---- ---- 2.20 -.10 2.30 1480 ---- ---- ---- ---- 2.30 -.10 2.40 1 1490 ---- ---- ---- ---- 2.50 -.10 2.60 1500 ---- ---- ---- ---- 2.70 -.10 2.80 500 1505 ---- ---- ---- ---- 2.80 -.10 2.90 1510 ---- ---- ---- ---- 2.90 -.10 3.00 1515 ---- ---- ---- ---- 3.00 -.10 3.10 1520 ---- ---- ---- ---- 3.20 -.10 3.30 1525 ---- ---- ---- ---- 3.30 -.10 3.40 15 1530 ---- ---- ---- ---- 3.40 -.10 3.50 1535 ---- ---- ---- ---- 3.60 -.10 3.70 1540 ---- ---- ---- ---- 3.70 -.10 3.80 1545 ---- ---- ---- ---- 3.90 -.10 4.00 1550 ---- 4.20B ---- 4.20B 4.00 -.10 4.10 1986 1555 ---- ---- ---- ---- 4.20 -.10 4.30 1560 ---- 4.50B ---- 4.50B 4.40 UNCH 4.40 2 1565 ---- 4.70B ---- 4.70B 4.50 -.10 4.60 1570 ---- 4.90B ---- 4.90B 4.70 -.10 4.80 1575 ---- 5.10B 4.90A 4.90A 4.90 -.10 5.00 25 1580 ---- 5.30B 5.10A 5.10A 5.10 -.10 5.20 1585 ---- 5.50B 5.30A 5.30A 5.30 -.10 5.40 1590 ---- 5.70B 5.50A 5.50A 5.50 -.10 5.60 1 1595 ---- 5.90B 5.70A 5.70A 5.70 -.10 5.80 1600 ---- 6.20B 5.90A 5.90A 5.90 -.20 6.10 509 1605 ---- 6.40B 6.10A 6.10A 6.20 -.10 6.30 1610 ---- 6.70B 6.30A 6.30A 6.40 -.10 6.50 1615 ---- 6.90B 6.60A 6.60A 6.60 -.20 6.80 1620 ---- 7.20B 6.90A 6.90A 6.90 -.10 7.00 1625 ---- 7.50B 7.10A 7.10A 7.20 -.10 7.30 25 1630 ---- 7.80B 7.40A 7.40A 7.40 -.20 7.60 1635 ---- 8.10B 7.70A 7.70A 7.70 -.20 7.90 1640 ---- 8.40B 7.90A 7.90A 8.00 -.20 8.20 1645 ---- 8.70B 8.20A 8.20A 8.30 -.20 8.50 1650 ---- 9.10B 8.50A 8.50A 8.60 -.20 8.80 680 1655 ---- 9.40B 8.80A 8.80A 8.90 -.30 9.20 1660 ---- 9.80B 9.10A 9.10A 9.30 -.20 9.50 74 1665 ---- 10.20B 9.50A 9.50A 9.60 -.30 9.90 1670 ---- 10.60B 9.80A 9.80A 10.00 -.20 10.20 1675 ---- 11.00B 10.20A 10.20A 10.40 -.20 10.60 83 1680 ---- 11.40B 10.50A 10.50A 10.70 -.30 11.00 1685 ---- 11.90B 10.90A 10.90A 11.10 -.40 11.50 1690 ---- 12.40B 11.30A 11.30A 11.60 -.30 11.90 1695 ---- 12.80B 11.70A 11.70A 12.00 -.30 12.30 1700 ---- 13.40B 12.20A 12.20A 12.50 -.30 12.80 16 1705 ---- 13.90B 12.60A 12.60A 12.90 -.40 13.30 10 1710 ---- 14.40B 13.10A 13.10A 13.40 -.40 13.80 1715 ---- 14.90B 13.50A 13.50A 13.90 -.40 14.30 1720 ---- 15.50B 14.00A 14.00A 14.40 -.40 14.80 1725 ---- 16.10B 14.60A 14.60A 15.00 -.40 15.40 1730 ---- 16.80B 15.10A 15.10A 15.50 -.50 16.00 1735 ---- 17.40B 15.60A 15.60A 16.10 -.50 16.60 1 1740 ---- 18.10B 16.20A 16.20A 16.70 -.50 17.20 1745 ---- 18.80B 16.80A 16.80A 17.30 -.50 17.80 1750 ---- 19.50B 17.40A 17.40A 18.00 -.50 18.50 845 1755 ---- 20.20B 18.10A 18.10A 18.70 -.50 19.20 1760 ---- 21.00B 18.70A 18.70A 19.40 -.50 19.90 1765 ---- 21.80B 19.40A 19.40A 20.10 -.60 20.70 1770 ---- 22.70B 20.20A 20.20A 20.80 -.70 21.50 1775 ---- 23.50B 20.90A 20.90A 21.60 -.70 22.30 1780 ---- 24.40B 21.70A 21.70A 22.40 -.70 23.10 1785 ---- 25.30B 22.50A 22.50A 23.20 -.80 24.00 1790 ---- 26.30B 23.30A 23.30A 24.10 -.80 24.90 1795 ---- 27.30B 24.20A 24.20A 24.90 -.90 25.80 1800 28.30 28.30 25.10A 25.50A 25.80 -1.00 6 26.80 100 1805 ---- 29.40B 26.00A 26.00A 26.80 -1.00 27.80 1810 ---- 30.50B 26.90A 26.90A 27.80 -1.00 28.80 5 1815 ---- 31.60B 27.90A 27.90A 28.80 -1.10 29.90 1820 ---- 32.80B 28.90A 28.90A 29.80 -1.20 31.00 1825 ---- 34.00B 30.00A 30.00A 30.90 -1.30 32.20 1830 ---- 35.20B 31.10A 31.10A 32.00 -1.40 1 33.40 1835 ---- 36.50B 32.20A 32.20A 33.20 -1.40 1 34.60 1840 ---- 37.90B 33.40A 33.40A 34.40 -1.50 35.90 1845 ---- 39.20B 34.60A 34.60A 35.60 -1.60 37.20 24 1850 ---- 40.70B 35.90A 35.90A 36.90 -1.60 38.50 156 1855 ---- 42.10B 37.10A 37.10A 38.20 -1.70 39.90 20 1860 ---- 43.60B 38.50A 38.50A 39.60 -1.80 41.40 1865 ---- 45.20B 39.80A 39.80A 41.00 -1.80 42.80 1870 ---- 46.70B 41.20A 41.20A 42.40 -1.90 44.30 1 1875 ---- 48.40B 42.70A 42.70A 43.90 -2.00 45.90 1880 ---- 50.10B 44.20A 44.20A 45.40 -2.10 47.50 1885 ---- 51.80B 45.70A 45.70A 47.00 -2.10 49.10 1 1890 ---- 53.60B 47.30A 47.30A 48.60 -2.20 50.80 26 1895 ---- 55.40B 48.90A 48.90A 50.30 -2.20 52.50 1900 ---- 57.20B 50.60A 50.60A 52.00 -2.30 54.30 12 1905 ---- 59.10B 52.30A 52.30A 53.80 -2.30 56.10 1 1910 ---- 61.10B 54.00A 54.00A 55.60 -2.40 58.00 1915 ---- 63.10B 55.80A 55.80A 57.40 -2.60 60.00 1 1920 ---- 65.10B 57.70A 57.70A 59.30 -2.60 61.90 4 1925 ---- 67.20B 59.60A 59.60A 61.30 -2.70 64.00 1 1930 ---- 69.40B 61.60A 61.60A 63.30 -2.70 66.00 1 1935 ---- 71.60B 63.60A 63.60A 65.40 -2.80 68.20 700 1940 ---- 73.90B 65.60A 65.60A 67.50 -2.80 70.30 3 1945 ---- 76.20B 67.70A 67.70A 69.60 -3.00 72.60 2 1950 ---- 78.50B 69.90A 69.90A 71.90 -2.90 74.80 1955 ---- 81.00B 72.10A 72.10A 74.10 -3.10 77.20 2 1960 ---- 83.40B 74.30A 74.30A 76.40 -3.10 79.50 1 1965 ---- 85.90B 76.60A 76.60A 78.80 -3.10 81.90 1970 ---- 88.50B 78.90A 78.90A 81.20 -3.20 84.40 1975 ---- 91.10B 81.30A 81.30A 83.60 -3.30 86.90 1980 ---- 93.70B 83.80A 83.80A 86.10 -3.40 89.50 1985 ---- 96.40B 86.30A 86.30A 88.70 -3.40 92.10 1990 ---- 99.20B 88.80A 88.80A 91.30 -3.50 94.80 1995 ---- 102.00B 91.40A 91.40A 93.90 -3.60 97.50 2000 ---- 104.80B 94.00A 94.00A 96.60 -3.70 100.30 1 2005 ---- 107.70B 96.70A 96.70A 99.30 -3.80 103.10 2010 ---- 110.70B 99.40A 99.40A 102.10 -3.80 105.90 2015 ---- 113.60B 102.20A 102.20A 104.90 -3.90 108.80 2020 ---- 116.70B 105.00A 105.00A 107.80 -4.00 111.80 2025 ---- 119.70B 107.80A 107.80A 110.70 -4.10 114.80 2030 ---- 122.90B 110.70A 110.70A 113.70 -4.10 117.80 2035 ---- 126.00B 113.70A 113.70A 116.70 -4.20 120.90 2040 ---- 129.20B 116.70A 116.70A 119.70 -4.30 124.00 2045 ---- 132.50B 119.70A 119.70A 122.80 -4.30 127.10 2050 ---- 135.70B 122.80A 122.80A 125.90 -4.40 130.30 78 2055 ---- 139.10B 125.90A 125.90A 129.10 -4.50 133.60 2060 ---- 142.40B 129.10A 129.10A 132.30 -4.60 136.90 2065 ---- 145.80B 132.30A 132.30A 135.50 -4.70 140.20 2070 ---- 149.20B 135.50A 135.50A 138.80 -4.70 143.50 2075 ---- 152.70B 138.80A 138.80A 142.10 -4.80 146.90 1 2080 ---- 156.20B 142.10A 142.10A 145.50 -4.90 150.40 2085 ---- 159.70B 145.50A 145.50A 148.90 -4.90 153.80 2090 ---- 163.30B 148.90A 148.90A 152.30 -5.10 157.40 2095 ---- 166.90B 152.30A 152.30A 155.80 -5.10 160.90 2100 ---- 170.50B 155.80A 155.80A 159.30 -5.20 164.50 2 2105 ---- 174.20B 159.30A 159.30A 162.90 -5.20 168.10 2110 ---- 177.90B 162.80A 162.80A 166.40 -5.30 171.70 2115 ---- 181.60B 166.40A 166.40A 170.00 -5.40 175.40 2120 ---- 185.40B 170.00A 170.00A 173.70 -5.40 179.10 2125 ---- 189.20B 173.60A 173.60A 177.40 -5.40 182.80 2130 ---- 193.00B 177.30A 177.30A 181.10 -5.50 186.60 2135 ---- 196.80B 181.00A 181.00A 184.80 -5.60 190.40 2140 ---- 200.70B 184.70A 184.70A 188.60 -5.60 194.20 2145 ---- 204.60B 188.50A 188.50A 192.30 -5.70 198.00 2150 ---- 208.60B 192.30A 192.30A 196.20 -5.70 201.90 13 2155 ---- 212.50B 196.10A 196.10A 200.00 -5.80 205.80 2160 ---- 216.50B 199.90A 199.90A 203.90 -5.80 209.70 2165 ---- 220.50B 203.80A 203.80A 207.80 -5.90 213.70 2170 ---- 224.50B 207.70A 207.70A 211.70 -5.90 217.60 2175 ---- 228.50B 211.60A 211.60A 215.70 -5.90 221.60 1 2180 ---- 232.60B 215.50A 215.50A 219.60 -6.00 225.60 2185 ---- 236.70B 219.50A 219.50A 223.60 -6.10 229.70 2190 ---- 240.80B 223.50A 223.50A 227.60 -6.10 233.70 2195 ---- 244.90B 227.50A 227.50A 231.70 -6.10 237.80 2200 ---- 249.00B 231.50A 231.50A 235.80 -6.10 241.90 7 2205 ---- 253.20B 235.50A 235.50A 239.80 -6.20 246.00 2210 ---- 257.30B 239.60A 239.60A 243.90 -6.30 250.20 2215 ---- 261.50B 243.70A 243.70A 248.10 -6.20 254.30 2220 ---- 265.80B 247.80A 247.80A 252.20 -6.30 258.50 2225 ---- 270.00B 251.90A 251.90A 256.40 -6.30 262.70 3 2230 ---- 274.30B 256.10A 256.10A 260.60 -6.30 266.90 2235 ---- 278.50B 260.20A 260.20A 264.70 -6.40 271.10 2240 ---- 282.80B 264.40A 264.40A 269.00 -6.30 275.30 2245 ---- 287.10B 268.60A 268.60A 273.20 -6.40 279.60 2250 ---- 291.40B 272.90A 272.90A 277.40 -6.50 283.90 1 2255 ---- 295.80B 277.10A 277.10A 281.70 -6.50 288.20 2260 ---- 300.10B 281.30A 281.30A 286.00 -6.50 292.50 2265 ---- 304.50B 285.60A 285.60A 290.30 -6.50 296.80 1 2270 ---- 308.80B 289.90A 289.90A 294.60 -6.50 301.10 2 2275 ---- 313.20B 294.20A 294.20A 298.90 -6.60 305.50 3 2280 ---- 317.60B 298.50A 298.50A 303.30 -6.50 309.80 1 2290 ---- 326.50B 307.20A 307.20A 312.00 -6.60 318.60 2 2300 ---- 335.40B 315.90A 315.90A 320.80 -6.60 327.40 2 2310 ---- 344.30B 324.70A 324.70A 329.60 -6.70 336.30 1 2320 ---- 353.30B 333.60A 333.60A 338.50 -6.70 345.20 5 2325 ---- 357.80B 338.00A 338.00A 343.00 -6.70 349.70 5 2330 ---- 362.40B 342.50A 342.50A 347.40 -6.80 354.20 14 2340 ---- 371.40B 351.40A 351.40A 356.40 -6.80 363.20 19 2350 ---- 380.60B 360.40A 360.40A 365.40 -6.90 372.30 21 2360 ---- 389.70B 369.40A 369.40A 374.50 -6.90 381.40 26 2370 ---- 398.90B 378.50A 378.50A 383.60 -6.90 390.50 37 2375 ---- 403.50B 383.00A 383.00A 388.20 -6.90 395.10 43 2380 ---- 408.10B 387.60A 387.60A 392.70 -7.00 399.70 25 2400 ---- 426.70B 405.90A 405.90A 411.10 -7.00 418.10 9 2425 ---- 450.00B 429.00A 429.00A 434.30 -7.10 441.40 2450 ---- 473.50B 452.30A 452.30A 457.60 -7.20 464.80 2475 ---- 497.20B 475.70A 475.70A 481.10 -7.30 488.40 2490 ---- 509.60B 489.90A 489.90A 495.30 -7.30 502.60 2500 ---- 521.00B 499.30A 499.30A 504.80 -7.30 512.10 17 2525 ---- 545.00B 523.10A 523.10A 528.60 -7.30 535.90 2550 ---- 569.00B 547.00A 547.00A 552.60 -7.30 9 559.90 4 6 2575 ---- 593.20B 571.00A 571.00A 576.60 -7.40 584.00 3000 ---- 1007.50B 995.70A 995.70A 996.90 -7.30 1004.20 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .60 UNCH .60 30 1225 ---- ---- ---- ---- .70 +.10 .60 1250 ---- ---- ---- ---- .80 UNCH .80 1275 ---- ---- ---- ---- .90 UNCH .90 25 1300 ---- ---- ---- ---- 1.00 UNCH 1.00 25 1325 ---- ---- ---- ---- 1.20 UNCH 1.20 25 1350 ---- ---- ---- ---- 1.40 UNCH 1.40 271 1375 ---- ---- ---- ---- 1.60 -.10 1.70 16 1400 ---- ---- ---- ---- 1.90 -.10 2.00 2518 1410 ---- ---- ---- ---- 2.00 -.10 2.10 1420 ---- ---- ---- ---- 2.20 -.10 2.30 1425 ---- ---- ---- ---- 2.30 -.10 2.40 1430 ---- ---- ---- ---- 2.30 -.20 2.50 1440 ---- ---- ---- ---- 2.50 -.10 2.60 1450 ---- ---- ---- ---- 2.70 -.10 2.80 1 51 1460 ---- ---- ---- ---- 2.90 -.10 3.00 1470 ---- ---- ---- ---- 3.10 -.10 3.20 1475 ---- ---- ---- ---- 3.20 -.20 3.40 1480 ---- ---- ---- ---- 3.30 -.20 3.50 1490 ---- ---- ---- ---- 3.60 -.10 3.70 1500 ---- ---- ---- ---- 3.90 -.10 4.00 50 1505 ---- ---- ---- ---- 4.00 -.10 4.10 1510 ---- ---- ---- ---- 4.10 -.20 4.30 1515 ---- 4.50B ---- 4.50B 4.30 -.10 4.40 1520 ---- ---- ---- ---- 4.50 -.10 4.60 1525 ---- ---- ---- ---- 4.60 -.20 4.80 9 1530 ---- 5.00B ---- 5.00B 4.80 -.10 4.90 1535 ---- 5.20B ---- 5.20B 5.00 -.10 5.10 1540 ---- 5.40B ---- 5.40B 5.20 -.10 5.30 1545 ---- 5.60B ---- 5.60B 5.30 -.20 5.50 1550 ---- 5.80B ---- 5.80B 5.50 -.20 5.70 1252 1555 ---- 6.00B ---- 6.00B 5.70 -.20 5.90 1560 ---- 6.30B ---- 6.30B 6.00 -.10 6.10 420 1565 ---- 6.40B ---- 6.40B 6.20 -.10 6.30 7 1570 ---- 6.70B ---- 6.70B 6.40 -.10 6.50 1575 ---- 6.90B 6.70A 6.70A 6.60 -.20 6.80 7 1580 ---- 7.20B 6.90A 6.90A 6.90 -.10 7.00 1585 ---- 7.40B ---- 7.40B 7.10 -.10 7.20 1590 ---- 7.70B 7.40A 7.40A 7.40 -.10 7.50 1595 ---- 8.00B 7.70A 7.70A 7.60 -.20 7.80 1600 ---- 8.30B 7.90A 8.30B 7.90 -.10 8.00 1 1605 ---- 8.60B 8.20A 8.20A 8.20 -.10 8.30 1610 ---- 8.90B 8.50A 8.50A 8.50 -.10 8.60 1615 ---- 9.20B 8.80A 8.80A 8.80 -.10 8.90 1620 ---- 9.50B 9.10A 9.10A 9.10 -.10 9.20 1625 ---- 9.90B 9.40A 9.40A 9.40 -.20 9.60 1630 ---- 10.20B 9.70A 9.70A 9.70 -.20 9.90 1635 ---- 10.60B 10.00A 10.00A 10.10 -.10 10.20 1640 ---- 11.00B 10.40A 10.40A 10.40 -.20 10.60 1645 ---- 11.40B 10.70A 10.70A 10.80 -.20 11.00 1650 ---- 11.80B 11.10A 11.10A 11.10 -.30 11.40 1655 ---- 12.20B 11.40A 11.40A 11.50 -.30 11.80 1660 ---- 12.70B 11.80A 11.80A 11.90 -.30 12.20 1 1665 ---- 13.10B 12.20A 12.20A 12.30 -.30 12.60 1670 ---- 13.60B 12.60A 12.60A 12.80 -.30 13.10 1675 ---- 14.10B 13.00A 13.00A 13.20 -.30 13.50 1 1680 ---- 14.60B 13.50A 13.50A 13.70 -.30 14.00 1685 ---- 15.10B 13.90A 13.90A 14.20 -.30 14.50 1690 ---- 15.60B 14.40A 14.40A 14.60 -.40 15.00 1695 ---- 16.20B 14.90A 14.90A 15.20 -.30 15.50 1 1700 ---- 16.70B 15.40A 15.40A 15.70 -.40 16.10 3 1705 ---- 17.30B 15.90A 15.90A 16.20 -.40 16.60 1710 ---- 18.00B 16.40A 16.40A 16.80 -.40 17.20 1715 ---- 18.60B 17.00A 17.00A 17.40 -.40 17.80 1720 ---- 19.30B 17.60A 17.60A 18.00 -.50 18.50 1725 ---- 19.90B 18.10A 18.10A 18.60 -.50 19.10 25 1730 ---- 20.60B 18.80A 18.80A 19.20 -.60 19.80 1735 ---- 21.40B 19.40A 19.40A 19.90 -.60 20.50 1740 ---- 22.10B 20.10A 20.10A 20.60 -.60 21.20 1745 ---- 22.90B 20.70A 20.70A 21.30 -.60 21.90 1750 ---- 23.70B 21.40A 21.40A 22.00 -.70 22.70 100 1755 ---- 24.60B 22.20A 22.20A 22.80 -.70 23.50 1760 ---- 25.40B 22.90A 22.90A 23.60 -.70 24.30 1765 ---- 26.30B 23.70A 23.70A 24.40 -.80 25.20 1770 ---- 27.20B 24.50A 24.50A 25.20 -.90 26.10 1775 ---- 28.20B 25.40A 25.40A 26.10 -.90 27.00 1 1780 ---- 29.20B 26.20A 26.20A 27.00 -.90 27.90 1785 ---- 30.20B 27.10A 27.10A 27.90 -1.00 28.90 1790 ---- 31.20B 28.00A 28.00A 28.90 -1.00 29.90 1795 ---- 32.30B 29.00A 29.00A 29.80 -1.10 30.90 1800 ---- 33.40B 30.00A 30.00A 30.90 -1.00 31.90 20 1805 ---- 34.60B 31.00A 31.00A 31.90 -1.10 33.00 1810 ---- 35.80B 32.00A 32.00A 33.00 -1.20 34.20 1815 ---- 37.00B 33.10A 33.10A 34.10 -1.20 35.30 1820 ---- 38.30B 34.20A 34.20A 35.20 -1.30 36.50 1825 ---- 39.60B 35.40A 35.40A 36.40 -1.40 37.80 50 1830 ---- 40.90B 36.60A 36.60A 37.60 -1.40 39.00 1835 ---- 42.30B 37.80A 37.80A 38.90 -1.40 40.30 1840 ---- 43.70B 39.00A 39.00A 40.20 -1.50 41.70 210 1845 ---- 45.10B 40.30A 40.30A 41.50 -1.60 43.10 1850 ---- 46.60B 41.70A 41.70A 42.90 -1.60 44.50 26 1855 ---- 48.20B 43.00A 43.00A 44.30 -1.70 46.00 1860 ---- 49.80B 44.50A 44.50A 45.80 -1.70 47.50 1865 ---- 51.40B 45.90A 45.90A 47.20 -1.80 49.00 1870 ---- 53.10B 47.40A 47.40A 48.80 -1.80 50.60 1875 ---- 54.80B 48.90A 48.90A 50.40 -1.80 52.20 1880 ---- 56.50B 50.50A 50.50A 52.00 -1.90 53.90 1885 ---- 58.30B 52.10A 52.10A 53.60 -2.00 55.60 1890 ---- 60.20B 53.80A 53.80A 55.30 -2.10 57.40 15 1895 ---- 62.10B 55.50A 55.50A 57.10 -2.10 59.20 1900 ---- 63.90B 57.20A 57.20A 58.90 -2.10 61.00 710 1905 ---- 65.90B 59.00A 59.00A 60.70 -2.20 62.90 1910 ---- 68.00B 60.90A 60.90A 62.60 -2.30 64.90 1915 ---- 70.00B 62.70A 62.70A 64.50 -2.40 66.90 1920 ---- 72.10B 64.70A 64.70A 66.50 -2.40 68.90 1925 ---- 74.30B 66.70A 66.70A 68.50 -2.50 71.00 1930 ---- 76.50B 68.70A 68.70A 70.60 -2.50 73.10 1 1935 ---- 78.80B 70.80A 70.80A 72.70 -2.60 75.30 1940 ---- 81.10B 72.90A 72.90A 74.90 -2.60 77.50 1945 ---- 83.40B 75.00A 75.00A 77.10 -2.70 79.80 1950 ---- 85.80B 77.20A 77.20A 79.30 -2.80 82.10 1955 ---- 88.30B 79.40A 79.40A 81.60 -2.90 84.50 1960 ---- 90.80B 81.70A 81.70A 83.90 -3.00 86.90 1965 ---- 93.30B 84.10A 84.10A 86.30 -3.10 89.40 1970 ---- 95.90B 86.40A 86.40A 88.80 -3.10 91.90 1 1975 ---- 98.50B 88.90A 88.90A 91.20 -3.20 94.40 120 1980 ---- 101.20B 91.30A 91.30A 93.80 -3.20 97.00 1985 ---- 103.90B 93.80A 93.80A 96.30 -3.40 99.70 1990 ---- 106.60B 96.40A 96.40A 98.90 -3.50 102.40 1995 ---- 109.40B 99.00A 99.00A 101.60 -3.50 105.10 2000 ---- 112.30B 101.60A 101.60A 104.30 -3.60 107.90 27 2005 ---- 115.20B 104.30A 104.30A 107.00 -3.70 110.70 2010 ---- 118.10B 107.10A 107.10A 109.80 -3.70 113.50 2015 ---- 121.10B 109.80A 109.80A 112.60 -3.80 116.40 2020 ---- 124.10B 112.70A 112.70A 115.50 -3.90 119.40 2025 ---- 127.20B 115.50A 115.50A 118.40 -4.00 122.40 2030 ---- 130.30B 118.40A 118.40A 121.40 -4.00 125.40 2035 ---- 133.40B 121.40A 121.40A 124.40 -4.10 128.50 2040 ---- 136.60B 124.30A 124.30A 127.40 -4.20 131.60 2045 ---- 139.80B 127.40A 127.40A 130.50 -4.20 134.70 2050 ---- 143.00B 130.40A 130.40A 133.60 -4.30 137.90 2055 ---- 146.30B 133.60A 133.60A 136.70 -4.40 141.10 2060 ---- 149.70B 136.70A 136.70A 139.90 -4.50 144.40 2065 ---- 153.00B 139.90A 139.90A 143.10 -4.60 147.70 2070 ---- 156.40B 143.10A 143.10A 146.40 -4.60 151.00 2075 ---- 159.90B 146.40A 146.40A 149.70 -4.70 154.40 2 2080 ---- 163.30B 149.70A 149.70A 153.00 -4.70 157.70 2085 ---- 166.80B 153.00A 153.00A 156.40 -4.80 161.20 2090 ---- 170.40B 156.30A 156.30A 159.80 -4.80 164.60 2095 ---- 173.90B 159.70A 159.70A 163.20 -4.90 168.10 2100 ---- 177.50B 163.20A 163.20A 166.70 -5.00 171.70 3 2105 ---- 181.10B 166.60A 166.60A 170.20 -5.00 175.20 2110 ---- 184.80B 170.10A 170.10A 173.70 -5.10 178.80 2115 ---- 188.50B 173.70A 173.70A 177.30 -5.10 182.40 2120 ---- 192.20B 177.20A 177.20A 180.90 -5.20 186.10 2125 ---- 195.90B 180.80A 180.80A 184.50 -5.20 189.70 3 2130 ---- 199.70B 184.40A 184.40A 188.20 -5.30 193.50 2135 ---- 203.50B 188.10A 188.10A 191.90 -5.30 197.20 2140 ---- 207.30B 191.80A 191.80A 195.60 -5.30 200.90 2145 ---- 211.10B 195.50A 195.50A 199.30 -5.40 204.70 2150 ---- 215.00B 199.20A 199.20A 203.10 -5.40 208.50 3 2155 ---- 218.90B 203.00A 203.00A 206.90 -5.50 212.40 2160 ---- 222.80B 206.80A 206.80A 210.70 -5.50 216.20 2165 ---- 226.70B 210.60A 210.60A 214.50 -5.60 220.10 2170 ---- 230.70B 214.40A 214.40A 218.40 -5.60 224.00 2175 ---- 234.70B 218.30A 218.30A 222.30 -5.70 228.00 3 2180 ---- 238.70B 222.10A 222.10A 226.20 -5.70 231.90 2185 ---- 242.70B 226.10A 226.10A 230.10 -5.80 235.90 2190 ---- 246.80B 230.00A 230.00A 234.10 -5.80 239.90 2195 ---- 250.80B 233.90A 233.90A 238.10 -5.80 243.90 2200 ---- 254.90B 237.90A 237.90A 242.10 -5.80 247.90 1 2205 ---- 259.00B 241.90A 241.90A 246.10 -5.90 252.00 2210 ---- 263.10B 245.90A 245.90A 250.10 -6.00 256.10 2215 ---- 267.30B 249.90A 249.90A 254.20 -6.00 260.20 2220 ---- 271.40B 254.00A 254.00A 258.30 -6.00 264.30 2225 ---- 275.60B 258.10A 258.10A 262.40 -6.00 268.40 1 2230 ---- 279.80B 262.10A 262.10A 266.50 -6.10 272.60 2235 ---- 284.00B 266.30A 266.30A 270.60 -6.10 276.70 2240 ---- 288.20B 270.40A 270.40A 274.80 -6.10 280.90 2245 ---- 292.50B 274.50A 274.50A 279.00 -6.10 285.10 2250 ---- 296.70B 278.70A 278.70A 283.20 -6.20 289.40 2255 ---- 301.00B 282.90A 282.90A 287.40 -6.20 293.60 2260 ---- 305.30B 287.10A 287.10A 291.60 -6.20 297.80 1 2265 ---- 309.60B 291.30A 291.30A 295.80 -6.30 302.10 2270 ---- 313.90B 295.50A 295.50A 300.10 -6.30 306.40 2275 ---- 318.20B 299.70A 299.70A 304.40 -6.30 310.70 1 2280 ---- 322.60B 304.00A 304.00A 308.60 -6.40 315.00 2290 ---- 331.30B 312.60A 312.60A 317.30 -6.40 323.70 2300 ---- 340.10B 321.20A 321.20A 325.90 -6.50 332.40 2310 ---- 348.90B 329.80A 329.80A 334.60 -6.50 341.10 2320 ---- 357.80B 338.60A 338.60A 343.40 -6.60 350.00 2325 ---- 362.20B 342.90A 342.90A 347.80 -6.60 354.40 9 2330 ---- 366.70B 347.30A 347.30A 352.20 -6.60 358.80 2340 ---- 375.70B 356.10A 356.10A 361.10 -6.60 367.70 2350 ---- 384.70B 365.00A 365.00A 370.00 -6.60 376.60 18 2360 ---- 393.70B 373.90A 373.90A 378.90 -6.70 385.60 2370 ---- 402.80B 382.90A 382.90A 387.90 -6.80 394.70 4 2375 ---- 407.30B 387.40A 387.40A 392.40 -6.80 399.20 25 2380 ---- 411.90B 391.90A 391.90A 396.90 -6.80 403.70 5 2400 ---- 430.20B 410.00A 410.00A 415.10 -6.80 421.90 2425 ---- 453.30B 432.80A 432.80A 437.90 -7.00 444.90 2450 ---- 476.60B 455.80A 455.80A 461.00 -7.00 468.00 2475 ---- 500.00B 479.00A 479.00A 484.30 -7.10 491.40 2500 ---- 523.60B 502.40A 502.40A 507.70 -7.10 514.80 2525 ---- 547.30B 525.90A 525.90A 531.20 -7.30 538.50 2550 ---- 571.20B 549.60A 549.60A 555.00 -7.20 562.20 2575 ---- 595.10B 573.40A 573.40A 578.80 -7.30 586.10 2650 ---- 667.60B 645.30A 645.30A 651.00 -7.30 658.30 3000 ---- 1013.60B 989.70A 989.70A 996.90 -7.30 1004.20 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .80 -.10 .90 1250 ---- ---- ---- ---- 1.00 UNCH 1.00 1275 ---- ---- ---- ---- 1.10 -.10 1.20 1300 ---- ---- ---- ---- 1.30 -.10 1.40 1325 ---- ---- ---- ---- 1.50 -.10 1.60 1350 ---- ---- ---- ---- 1.80 -.10 1.90 1375 ---- ---- ---- ---- 2.10 -.10 2.20 1400 ---- ---- ---- ---- 2.50 -.10 2.60 25 1420 ---- ---- ---- ---- 2.80 -.10 2.90 1425 ---- ---- ---- ---- 2.90 -.10 3.00 1430 ---- ---- ---- ---- 3.00 -.10 3.10 1440 ---- ---- ---- ---- 3.20 -.10 3.30 1450 ---- ---- ---- ---- 3.40 -.10 3.50 1460 ---- ---- ---- ---- 3.70 -.10 3.80 1470 ---- ---- ---- ---- 3.90 -.20 4.10 1475 ---- ---- ---- ---- 4.10 -.10 4.20 1480 ---- ---- ---- ---- 4.20 -.10 4.30 1490 ---- ---- ---- ---- 4.50 -.10 4.60 1500 ---- ---- ---- ---- 4.80 -.20 5.00 1510 ---- ---- ---- ---- 5.10 -.20 5.30 1515 ---- ---- ---- ---- 5.30 -.20 5.50 1520 ---- ---- ---- ---- 5.50 -.10 5.60 1525 ---- ---- ---- ---- 5.70 -.10 5.80 1530 ---- ---- ---- ---- 5.90 -.10 6.00 1535 ---- ---- ---- ---- 6.00 -.20 6.20 1540 ---- ---- ---- ---- 6.20 -.20 6.40 1545 ---- ---- ---- ---- 6.50 -.10 6.60 1550 ---- ---- 6.80A 6.80A 6.70 -.20 6.90 1555 ---- ---- ---- ---- 6.90 -.20 7.10 1560 ---- ---- ---- ---- 7.10 -.20 7.30 1565 ---- ---- ---- ---- 7.30 -.20 7.50 1570 ---- ---- ---- ---- 7.60 -.20 7.80 1575 ---- ---- ---- ---- 7.80 -.20 8.00 1580 ---- ---- ---- ---- 8.10 -.20 8.30 1585 ---- ---- ---- ---- 8.40 -.20 8.60 1590 ---- ---- 8.80A 8.80A 8.60 -.30 8.90 1595 ---- ---- 9.10A 9.10A 8.90 -.30 9.20 1600 ---- ---- 9.40A 9.40A 9.20 -.30 9.50 1605 ---- ---- 9.70A 9.70A 9.50 -.30 9.80 1610 ---- ---- 10.00A 10.00A 9.80 -.30 10.10 1615 ---- 10.50B 10.30A 10.50B 10.10 -.30 10.40 1 1620 ---- 10.80B ---- 10.80B 10.50 -.20 10.70 1625 ---- 11.20B 11.00A 11.00A 10.80 -.30 11.10 1630 ---- 11.60B 11.40A 11.40A 11.10 -.40 11.50 1635 ---- 11.90B 11.70A 11.70A 11.50 -.30 11.80 1640 ---- 12.30B 12.10A 12.10A 11.90 -.30 12.20 1645 ---- 12.80B 12.40A 12.40A 12.30 -.30 12.60 1650 ---- 13.20B 12.80A 12.80A 12.70 -.30 13.00 1655 ---- 13.60B 13.20A 13.20A 13.10 -.40 13.50 1 1660 ---- 14.10B 13.60A 13.60A 13.50 -.40 13.90 1 1665 ---- 14.60B 14.00A 14.00A 13.90 -.50 14.40 1670 ---- 15.00B 14.50A 14.50A 14.40 -.40 14.80 1675 ---- 15.50B 14.90A 14.90A 14.80 -.50 15.30 1680 ---- 16.10B 15.40A 15.40A 15.30 -.50 15.80 1685 ---- 16.60B 15.90A 15.90A 15.80 -.50 16.30 1690 ---- 17.10B 16.40A 16.40A 16.30 -.60 16.90 1695 ---- 17.70B 16.90A 16.90A 16.90 -.50 17.40 1700 ---- 18.30B 17.40A 17.40A 17.40 -.60 18.00 1705 ---- 18.90B 17.90A 17.90A 18.00 -.60 18.60 1710 ---- 19.50B 18.50A 18.50A 18.50 -.70 19.20 1715 ---- 20.20B 19.10A 19.10A 19.10 -.70 19.80 1720 ---- 20.90B 19.70A 19.70A 19.80 -.70 20.50 1725 ---- 21.60B 20.30A 20.30A 20.40 -.70 21.10 1730 ---- 22.30B 20.90A 20.90A 21.10 -.70 21.80 1735 ---- 23.00B 21.60A 21.60A 21.70 -.80 22.50 1740 ---- 23.80B 22.30A 22.30A 22.40 -.90 23.30 1745 ---- 24.50B 23.00A 23.00A 23.20 -.80 24.00 1750 ---- 25.40B 23.70A 23.70A 23.90 -.90 24.80 1 1755 ---- 26.20B 24.40A 24.40A 24.70 -.90 25.60 1760 ---- 27.10B 25.20A 25.20A 25.50 -.90 26.40 1765 ---- 27.90B 26.00A 26.00A 26.30 -1.00 27.30 1770 ---- 28.90B 26.80A 26.80A 27.10 -1.10 28.20 1775 ---- 29.80B 27.70A 27.70A 28.00 -1.10 29.10 1780 ---- 30.80B 28.60A 28.60A 28.90 -1.10 30.00 1785 ---- 31.80B 29.50A 29.50A 29.80 -1.20 31.00 1790 ---- 32.80B 30.40A 30.40A 30.80 -1.20 32.00 1795 ---- 33.90B 31.40A 31.40A 31.70 -1.30 33.00 1800 ---- 35.00B 32.30A 32.30A 32.80 -1.30 34.10 1805 ---- 36.10B 33.40A 33.40A 33.80 -1.30 35.10 1810 ---- 37.30B 34.40A 34.40A 34.90 -1.40 36.30 1815 ---- 38.40B 35.50A 35.50A 36.00 -1.40 37.40 1820 ---- 39.70B 36.60A 36.60A 37.10 -1.50 38.60 1825 ---- 40.90B 37.80A 37.80A 38.20 -1.60 39.80 22 1830 ---- 42.20B 38.90A 38.90A 39.40 -1.70 41.10 1835 ---- 43.60B 40.10A 40.10A 40.70 -1.60 42.30 1840 ---- 44.90B 41.40A 41.40A 41.90 -1.80 43.70 1845 ---- 46.30B 42.70A 42.70A 43.20 -1.80 45.00 1850 ---- 47.80B 44.00A 44.00A 44.50 -1.90 46.40 1855 ---- 49.30B 45.30A 45.30A 45.90 -2.00 47.90 1860 ---- 50.80B 46.70A 46.70A 47.30 -2.00 49.30 1865 ---- 52.40B 48.10A 48.10A 48.80 -2.00 50.80 1870 ---- 54.00B 49.60A 49.60A 50.20 -2.20 52.40 1875 ---- 55.60B 51.10A 51.10A 51.70 -2.30 54.00 1880 ---- 57.30B 52.60A 52.60A 53.30 -2.30 55.60 1885 ---- 59.00B 54.20A 54.20A 54.90 -2.40 57.30 1890 ---- 60.80B 55.80A 55.80A 56.50 -2.50 59.00 1895 ---- 62.60B 57.50A 57.50A 58.20 -2.50 60.70 1900 ---- 64.50B 59.20A 59.20A 59.90 -2.60 62.50 1905 ---- 66.40B 60.90A 60.90A 61.70 -2.70 64.40 1910 ---- 68.20B 62.70A 62.70A 63.50 -2.80 66.30 2 1915 ---- 70.20B 64.50A 64.50A 65.30 -2.90 68.20 1920 ---- 72.20B 66.40A 66.40A 67.20 -2.90 70.10 1925 ---- 74.30B 68.30A 68.30A 69.10 -3.10 72.20 1930 ---- 76.40B 70.30A 70.30A 71.10 -3.10 74.20 1935 ---- 78.60B 72.30A 72.30A 73.10 -3.20 76.30 1940 ---- 80.80B 74.30A 74.30A 75.20 -3.20 78.40 1945 ---- 83.00B 76.40A 76.40A 77.30 -3.30 80.60 1950 ---- 85.30B 78.50A 78.50A 79.40 -3.50 82.90 1 1955 ---- 87.60B 80.70A 80.70A 81.60 -3.50 85.10 1960 ---- 90.00B 82.90A 82.90A 83.80 -3.70 87.50 1965 ---- 92.40B 85.10A 85.10A 86.10 -3.70 89.80 1970 ---- 94.90B 87.40A 87.40A 88.40 -3.80 92.20 1975 ---- 97.40B 89.70A 89.70A 90.80 -3.90 94.70 1980 ---- 99.90B 92.10A 92.10A 93.20 -3.90 97.10 1985 ---- 102.50B 94.50A 94.50A 95.70 -4.00 99.70 1990 ---- 105.10B 97.00A 97.00A 98.20 -4.00 102.20 1 1995 ---- 107.80B 99.50A 99.50A 100.70 -4.20 104.90 2000 ---- 110.50B 102.00A 102.00A 103.30 -4.20 107.50 2005 ---- 113.30B 104.60A 104.60A 105.90 -4.30 110.20 2010 ---- 116.10B 107.20A 107.20A 108.60 -4.40 113.00 2015 ---- 118.90B 109.90A 109.90A 111.30 -4.40 115.70 2020 ---- 121.80B 112.60A 112.60A 114.10 -4.40 118.50 2025 ---- 124.70B 115.30A 115.30A 116.90 -4.50 121.40 2030 ---- 127.60B 118.10A 118.10A 119.70 -4.60 124.30 2035 ---- 130.60B 121.00A 121.00A 122.60 -4.60 127.20 2040 ---- 133.70B 123.80A 123.80A 125.50 -4.70 130.20 2045 ---- 136.70B 126.70A 126.70A 128.40 -4.80 133.20 2050 ---- 139.80B 129.70A 129.70A 131.40 -4.90 136.30 2055 ---- 143.00B 132.70A 132.70A 134.50 -4.90 139.40 2060 ---- 146.20B 135.70A 135.70A 137.50 -5.00 142.50 2065 ---- 149.40B 138.70A 138.70A 140.60 -5.10 145.70 2070 ---- 152.60B 141.80A 141.80A 143.70 -5.20 148.90 2075 ---- 155.90B 145.00A 145.00A 146.90 -5.20 152.10 2080 ---- 159.20B 148.10A 148.10A 150.10 -5.30 155.40 2085 ---- 162.60B 151.30A 151.30A 153.40 -5.30 158.70 2090 ---- 166.00B 154.60A 154.60A 156.60 -5.40 162.00 2095 ---- 169.40B 157.80A 157.80A 159.90 -5.50 165.40 2100 ---- 172.90B 161.10A 161.10A 163.30 -5.50 168.80 2105 ---- 176.30B 164.50A 164.50A 166.60 -5.60 172.20 2110 ---- 179.90B 167.80A 167.80A 170.00 -5.60 175.60 2115 ---- 183.40B 171.20A 171.20A 173.50 -5.60 179.10 2120 ---- 187.00B 174.70A 174.70A 176.90 -5.80 182.70 2125 ---- 190.60B 178.10A 178.10A 180.40 -5.80 186.20 2130 ---- 194.20B 181.60A 181.60A 183.90 -5.90 189.80 2135 ---- 197.80B 185.10A 185.10A 187.50 -5.90 193.40 2140 ---- 201.50B 188.70A 188.70A 191.10 -5.90 197.00 2145 ---- 205.20B 192.30A 192.30A 194.70 -6.00 200.70 2150 ---- 209.00B 195.90A 195.90A 198.30 -6.10 204.40 2155 ---- 212.70B 199.50A 199.50A 201.90 -6.20 208.10 2160 ---- 216.50B 203.20A 203.20A 205.60 -6.20 211.80 2165 ---- 220.30B 206.90A 206.90A 209.30 -6.30 215.60 2170 ---- 224.10B 210.60A 210.60A 213.10 -6.30 219.40 2175 ---- 228.00B 214.30A 214.30A 216.80 -6.40 223.20 2180 ---- 231.90B 218.10A 218.10A 220.60 -6.40 227.00 2185 ---- 235.80B 221.90A 221.90A 224.40 -6.50 230.90 2190 ---- 239.70B 225.70A 225.70A 228.20 -6.60 234.80 2195 ---- 243.60B 229.50A 229.50A 232.10 -6.60 238.70 2200 ---- 247.60B 233.40A 233.40A 236.00 -6.60 242.60 2205 ---- 251.60B 237.20A 237.20A 239.80 -6.70 246.50 2210 ---- 255.60B 241.10A 241.10A 243.80 -6.70 250.50 2215 ---- 259.60B 245.00A 245.00A 247.70 -6.80 254.50 2220 ---- 263.60B 249.00A 249.00A 251.60 -6.90 258.50 2225 ---- 267.70B 252.90A 252.90A 255.60 -6.90 262.50 2230 ---- 271.80B 256.90A 256.90A 259.60 -6.90 266.50 2235 ---- 275.80B 260.90A 260.90A 263.60 -7.00 270.60 2240 ---- 280.00B 264.90A 264.90A 267.70 -6.90 274.60 2245 ---- 284.10B 269.00A 269.00A 271.70 -7.00 278.70 2250 ---- 288.20B 273.00A 273.00A 275.80 -7.00 282.80 2255 ---- 292.40B 277.10A 277.10A 279.80 -7.20 287.00 2260 ---- 296.60B 281.20A 281.20A 283.90 -7.20 291.10 2265 ---- 300.70B 285.30A 285.30A 288.10 -7.20 295.30 2270 ---- 305.00B 289.40A 289.40A 292.20 -7.20 299.40 2275 ---- 309.20B 293.50A 293.50A 296.40 -7.20 303.60 7 2280 ---- 313.40B 297.70A 297.70A 300.50 -7.30 307.80 2285 ---- 317.70B 301.80A 301.80A 304.70 -7.30 312.00 2290 ---- 321.90B 306.00A 306.00A 308.90 -7.40 316.30 2300 ---- 330.50B 314.40A 314.40A 317.30 -7.50 324.80 2310 ---- 339.10B 322.90A 322.90A 325.80 -7.50 333.30 2320 ---- 347.80B 331.40A 331.40A 334.40 -7.60 342.00 2325 ---- 352.10B 335.70A 335.70A 338.70 -7.60 346.30 2330 ---- 356.50B 340.00A 340.00A 343.00 -7.60 350.60 2340 ---- 365.30B 348.60A 348.60A 351.70 -7.60 359.30 2350 ---- 374.10B 357.30A 357.30A 360.40 -7.70 368.10 2360 ---- 382.90B 366.00A 366.00A 369.10 -7.80 376.90 2370 ---- 391.80B 374.80A 374.80A 377.90 -7.80 385.70 2375 ---- 396.30B 379.20A 379.20A 382.30 -7.90 390.20 2380 ---- 400.80B 383.60A 383.60A 386.80 -7.80 394.60 2400 ---- 418.80B 401.30A 401.30A 404.60 -7.90 412.50 2425 ---- 441.40B 423.70A 423.70A 427.00 -8.00 435.00 2450 ---- 464.30B 446.30A 446.30A 449.70 -8.10 457.80 2475 ---- 487.40B 469.20A 469.20A 472.50 -8.20 480.70 2500 ---- 510.60B 492.20A 492.20A 495.60 -8.20 503.80 1 2525 ---- 534.00B 515.30A 515.30A 518.80 -8.30 527.10 2550 ---- 557.50B 538.60A 538.60A 542.10 -8.40 550.50 2575 ---- 581.10B 562.10A 562.10A 565.60 -8.50 574.10 2800 ---- 798.30B 778.10A 778.10A 782.10 -8.80 790.90 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .30 -.10 .40 5 1025 ---- ---- ---- ---- .40 UNCH .40 1050 ---- ---- ---- ---- .40 UNCH .40 4 1075 ---- ---- ---- ---- .50 UNCH .50 1080 ---- ---- ---- ---- .50 UNCH .50 1090 ---- ---- ---- ---- .50 UNCH .50 1100 ---- ---- ---- ---- .60 +.10 .50 2 1110 ---- ---- ---- ---- .60 UNCH .60 1120 ---- ---- ---- ---- .60 UNCH .60 19 1125 ---- ---- ---- ---- .70 +.10 .60 1130 ---- ---- ---- ---- .70 +.10 .60 1140 ---- ---- ---- ---- .70 UNCH .70 1150 ---- ---- ---- ---- .80 +.10 .70 1160 ---- ---- ---- ---- .80 +.10 .70 1170 ---- ---- ---- ---- .90 +.20 .70 1175 ---- ---- ---- ---- .90 +.10 .80 1180 ---- ---- ---- ---- .90 +.10 .80 1185 ---- ---- ---- ---- .90 +.10 .80 1190 ---- ---- ---- ---- 1.00 +.20 .80 1195 ---- ---- ---- ---- 1.00 +.20 .80 1200 ---- ---- ---- ---- 1.00 +.10 .90 2 1205 ---- ---- ---- ---- 1.10 +.20 .90 1210 ---- ---- ---- ---- 1.10 +.20 .90 1215 ---- ---- ---- ---- 1.10 +.20 .90 1220 ---- ---- ---- ---- 1.10 +.10 1.00 1225 ---- ---- ---- ---- 1.20 +.20 1.00 1230 ---- ---- ---- ---- 1.20 +.20 1.00 1235 ---- ---- ---- ---- 1.20 +.10 1.10 1240 ---- ---- ---- ---- 1.30 +.20 1.10 1245 ---- ---- ---- ---- 1.30 +.10 1.20 1250 ---- ---- ---- ---- 1.40 +.20 1.20 152 1255 ---- ---- ---- ---- 1.40 +.20 1.20 1260 ---- ---- ---- ---- 1.40 +.10 1.30 1265 ---- ---- ---- ---- 1.50 +.20 1.30 1270 ---- ---- ---- ---- 1.50 +.10 1.40 1275 ---- ---- ---- ---- 1.50 UNCH 1.50 1280 ---- ---- ---- ---- 1.60 +.10 1.50 1285 ---- ---- ---- ---- 1.60 UNCH 1.60 1290 ---- ---- ---- ---- 1.70 +.10 1.60 1295 ---- ---- ---- ---- 1.70 UNCH 1.70 1300 ---- ---- ---- ---- 1.80 UNCH 1.80 101 1305 ---- ---- ---- ---- 1.80 -.10 1.90 1310 ---- ---- ---- ---- 1.90 UNCH 1.90 1315 ---- ---- ---- ---- 1.90 -.10 2.00 1320 ---- ---- ---- ---- 2.00 -.10 2.10 1325 ---- ---- ---- ---- 2.00 -.10 2.10 701 1330 ---- ---- ---- ---- 2.10 -.10 2.20 1335 ---- ---- ---- ---- 2.20 -.10 2.30 1340 ---- ---- ---- ---- 2.20 -.20 2.40 1345 ---- ---- ---- ---- 2.30 -.10 2.40 1350 ---- ---- ---- ---- 2.40 -.10 2.50 2 1355 ---- ---- ---- ---- 2.50 -.10 2.60 1360 ---- ---- ---- ---- 2.50 -.20 2.70 1365 ---- ---- ---- ---- 2.60 -.10 2.70 1370 ---- ---- ---- ---- 2.70 -.10 2.80 1375 ---- ---- ---- ---- 2.80 -.10 2.90 1380 ---- ---- ---- ---- 2.90 -.10 3.00 1385 ---- ---- ---- ---- 3.00 -.10 3.10 1390 ---- ---- ---- ---- 3.10 -.10 3.20 1395 ---- ---- ---- ---- 3.20 -.10 3.30 1400 ---- ---- ---- ---- 3.20 -.20 3.40 84 1405 ---- ---- ---- ---- 3.30 -.20 3.50 1410 ---- ---- ---- ---- 3.50 -.10 3.60 1415 ---- ---- ---- ---- 3.60 -.10 3.70 1420 ---- ---- ---- ---- 3.70 -.10 3.80 1425 ---- ---- ---- ---- 3.80 -.10 3.90 1430 ---- ---- ---- ---- 3.90 -.10 4.00 1435 ---- ---- ---- ---- 4.00 -.20 4.20 1440 ---- ---- ---- ---- 4.10 -.20 4.30 1445 ---- ---- ---- ---- 4.30 -.10 4.40 1450 ---- ---- ---- ---- 4.40 -.20 4.60 157 1455 ---- ---- ---- ---- 4.50 -.20 4.70 1460 ---- ---- ---- ---- 4.70 -.20 4.90 1465 4.80 4.80 4.80 4.80 4.90 -.20 2 5.10 1470 ---- ---- ---- ---- 5.00 -.20 5.20 1475 ---- ---- ---- ---- 5.20 -.20 5.40 1480 ---- ---- ---- ---- 5.40 -.20 5.60 1485 ---- ---- ---- ---- 5.60 -.10 5.70 1490 ---- ---- ---- ---- 5.80 -.10 5.90 1495 ---- ---- ---- ---- 6.00 -.10 6.10 1500 ---- ---- ---- ---- 6.10 -.20 6.30 381 1505 ---- ---- ---- ---- 6.40 -.10 6.50 1510 ---- ---- ---- ---- 6.60 -.10 6.70 2 1515 ---- ---- ---- ---- 6.80 -.10 6.90 1520 ---- ---- ---- ---- 7.00 -.10 7.10 1525 ---- ---- ---- ---- 7.20 -.10 7.30 1530 ---- ---- 7.50A 7.50A 7.40 -.20 7.60 1535 ---- ---- ---- ---- 7.60 -.20 7.80 1540 ---- ---- ---- ---- 7.90 -.10 8.00 1545 ---- ---- 8.20A 8.20A 8.10 -.20 8.30 1550 ---- ---- ---- ---- 8.30 -.20 8.50 769 1555 ---- ---- ---- ---- 8.60 -.20 8.80 1560 ---- ---- ---- ---- 8.80 -.30 9.10 1565 ---- ---- ---- ---- 9.10 -.30 9.40 1570 ---- ---- ---- ---- 9.30 -.30 9.60 2 1575 ---- ---- ---- ---- 9.60 -.30 9.90 1 1580 ---- ---- 10.20A 10.20A 9.90 -.40 10.30 1 1585 ---- ---- 10.50A 10.50A 10.20 -.40 10.60 1590 ---- ---- 10.80A 10.80A 10.50 -.40 10.90 1595 ---- ---- 11.10A 11.10A 10.80 -.40 11.20 1600 ---- ---- 11.40A 11.40A 11.10 -.50 11.60 653 1605 ---- ---- 11.80A 11.80A 11.50 -.40 11.90 1610 ---- ---- 12.10A 12.10A 11.80 -.50 12.30 1615 ---- ---- 12.50A 12.50A 12.20 -.50 12.70 1620 ---- ---- 12.80A 12.80A 12.60 -.50 13.10 1625 ---- ---- 13.20A 13.20A 12.90 -.60 13.50 10 1630 ---- ---- 13.60A 13.60A 13.30 -.60 13.90 1635 ---- ---- 14.00A 14.00A 13.80 -.50 14.30 1640 ---- 14.80B 14.40A 14.40A 14.20 -.50 14.70 1645 ---- ---- 14.80A 14.80A 14.60 -.60 15.20 1650 ---- ---- 15.30A 15.30A 15.10 -.60 15.70 210 1655 ---- 16.20B 15.70A 15.70A 15.50 -.60 16.10 1660 ---- 16.70B 16.20A 16.20A 16.00 -.60 16.60 1665 ---- 17.30B 16.70A 16.70A 16.50 -.60 17.10 1670 ---- 17.80B 17.20A 17.20A 17.00 -.70 17.70 1675 ---- 18.40B 17.70A 17.70A 17.60 -.60 18.20 1 1680 ---- 19.00B 18.20A 18.20A 18.10 -.70 18.80 1685 ---- 19.60B 18.70A 18.70A 18.70 -.70 19.40 1690 ---- 20.20B 19.30A 19.30A 19.20 -.80 20.00 1695 ---- 20.80B 19.90A 19.90A 19.80 -.80 20.60 1700 ---- 21.50B 20.50A 20.50A 20.40 -.80 21.20 1 1623 1705 ---- 22.10B 21.10A 21.10A 21.10 -.80 21.90 1710 ---- 22.80B 21.70A 21.70A 21.70 -.80 22.50 1715 ---- 23.60B 22.40A 22.40A 22.40 -.80 23.20 1720 ---- 24.30B 23.00A 23.00A 23.10 -.80 23.90 1725 ---- 25.10B 23.70A 23.70A 23.80 -.90 24.70 26 1730 ---- 25.90B 24.40A 24.40A 24.50 -.90 25.40 1735 ---- 26.70B 25.20A 25.20A 25.30 -.90 26.20 1740 ---- 27.50B 25.90A 25.90A 26.00 -1.00 27.00 6 1745 ---- 28.40B 26.70A 26.70A 26.80 -1.00 27.80 1750 ---- 29.20B 27.50A 27.50A 27.70 -1.00 28.70 410 1755 ---- 30.20B 28.30A 28.30A 28.50 -1.10 29.60 1760 ---- 31.10B 29.20A 29.20A 29.40 -1.10 30.50 1765 ---- 32.10B 30.00A 30.00A 30.30 -1.10 31.40 1770 ---- 33.00B 31.00A 31.00A 31.20 -1.20 32.40 1775 ---- 34.10B 31.90A 31.90A 32.10 -1.20 33.30 49 1780 ---- 35.10B 32.80A 32.80A 33.10 -1.20 34.30 1785 ---- 36.20B 33.80A 33.80A 34.10 -1.30 35.40 1790 ---- 37.30B 34.80A 34.80A 35.10 -1.40 36.50 1795 ---- 38.40B 35.90A 35.90A 36.20 -1.40 37.60 1800 ---- 39.60B 36.90A 36.90A 37.20 -1.50 38.70 360 1805 ---- 40.80B 38.00A 38.00A 38.40 -1.50 39.90 1 1810 ---- 42.10B 39.20A 39.20A 39.50 -1.60 41.10 1815 ---- 43.30B 40.30A 40.30A 40.70 -1.60 42.30 1820 ---- 44.60B 41.50A 41.50A 41.90 -1.70 43.60 1825 ---- 46.00B 42.70A 42.70A 43.10 -1.80 44.90 29 1830 ---- 47.30B 44.00A 44.00A 44.40 -1.80 46.20 1835 ---- 48.70B 45.30A 45.30A 45.70 -1.90 47.60 2 1840 ---- 50.20B 46.60A 46.60A 47.10 -1.90 49.00 1 1845 ---- 51.70B 47.90A 47.90A 48.50 -1.90 50.40 1850 ---- 53.20B 49.30A 49.30A 49.90 -2.00 51.90 416 1855 ---- 54.70B 50.80A 50.80A 51.30 -2.10 53.40 1860 ---- 56.30B 52.20A 52.20A 52.80 -2.10 54.90 75 1865 ---- 58.00B 53.70A 53.70A 54.30 -2.20 56.50 1870 ---- 59.60B 55.20A 55.20A 55.90 -2.20 58.10 100 1875 ---- 61.40B 56.80A 56.80A 57.50 -2.30 59.80 320 1880 ---- 63.10B 58.40A 58.40A 59.10 -2.40 61.50 130 1885 ---- 64.90B 60.10A 60.10A 60.80 -2.40 63.20 1890 ---- 66.70B 61.80A 61.80A 62.50 -2.50 65.00 1895 ---- 68.60B 63.50A 63.50A 64.30 -2.50 66.80 1900 65.00 70.50B 65.00 70.50B 66.10 -2.60 3 68.70 125 111 1905 ---- 72.40B 67.00A 67.00A 67.90 -2.70 70.60 10 1910 ---- 74.40B 68.90A 68.90A 69.80 -2.70 72.50 1915 ---- 76.40B 70.80A 70.80A 71.70 -2.80 74.50 1920 ---- 78.50B 72.70A 72.70A 73.60 -2.90 76.50 1 1925 ---- 80.60B 74.70A 74.70A 75.60 -3.00 78.60 1930 ---- 82.80B 76.70A 76.70A 77.60 -3.10 80.70 1935 ---- 85.00B 78.80A 78.80A 79.70 -3.10 82.80 1940 ---- 87.20B 80.80A 80.80A 81.80 -3.20 85.00 1945 ---- 89.50B 83.00A 83.00A 84.00 -3.20 87.20 1950 ---- 91.80B 85.10A 85.10A 86.20 -3.30 1 89.50 20 60 1955 ---- 94.20B 87.30A 87.30A 88.40 -3.40 91.80 1960 ---- 96.60B 89.60A 89.60A 90.70 -3.40 94.10 1965 ---- 99.00B 91.90A 91.90A 93.00 -3.50 96.50 1970 ---- 101.50B 94.20A 94.20A 95.40 -3.50 98.90 1975 ---- 104.00B 96.50A 96.50A 97.80 -3.60 101.40 102 182 1980 ---- 106.60B 98.90A 98.90A 100.20 -3.70 103.90 1985 ---- 109.20B 101.40A 101.40A 102.70 -3.80 106.50 1990 ---- 111.80B 103.90A 103.90A 105.20 -3.80 109.00 1995 ---- 114.50B 106.40A 106.40A 107.70 -4.00 111.70 2000 ---- 117.20B 109.00A 109.00A 110.30 -4.10 114.40 10 2005 ---- 120.00B 111.60A 111.60A 113.00 -4.10 117.10 2010 ---- 122.80B 114.20A 114.20A 115.60 -4.20 119.80 2015 ---- 125.60B 116.90A 116.90A 118.40 -4.20 122.60 1 2020 ---- 128.50B 119.60A 119.60A 121.10 -4.30 125.40 2025 ---- 131.40B 122.40A 122.40A 123.90 -4.40 128.30 2030 ---- 134.40B 125.10A 125.10A 126.70 -4.50 131.20 2035 ---- 137.40B 128.00A 128.00A 129.60 -4.50 134.10 2040 ---- 140.40B 130.90A 130.90A 132.50 -4.60 137.10 2045 ---- 143.50B 133.80A 133.80A 135.40 -4.70 140.10 2050 ---- 146.60B 136.70A 136.70A 138.40 -4.80 143.20 84 2055 ---- 149.70B 139.70A 139.70A 141.40 -4.90 146.30 2060 ---- 152.90B 142.70A 142.70A 144.50 -4.90 149.40 2065 ---- 156.10B 145.70A 145.70A 147.60 -4.90 152.50 2070 ---- 159.30B 148.80A 148.80A 150.70 -5.00 155.70 2075 ---- 162.60B 152.00A 152.00A 153.80 -5.10 158.90 2080 ---- 165.90B 155.10A 155.10A 157.00 -5.20 162.20 2085 ---- 169.20B 158.30A 158.30A 160.20 -5.30 165.50 2090 ---- 172.60B 161.50A 161.50A 163.50 -5.30 168.80 2095 ---- 176.00B 164.80A 164.80A 166.80 -5.30 172.10 2100 ---- 179.40B 168.10A 168.10A 170.10 -5.40 175.50 124 2105 ---- 182.90B 171.40A 171.40A 173.40 -5.50 178.90 2110 ---- 186.40B 174.70A 174.70A 176.80 -5.60 182.40 2115 ---- 189.90B 178.10A 178.10A 180.20 -5.60 185.80 2120 ---- 193.40B 181.50A 181.50A 183.70 -5.60 189.30 2125 ---- 197.00B 184.90A 184.90A 187.10 -5.70 192.80 2130 ---- 200.60B 188.40A 188.40A 190.60 -5.80 196.40 2135 ---- 204.20B 191.90A 191.90A 194.20 -5.80 200.00 2140 ---- 207.80B 195.40A 195.40A 197.70 -5.90 203.60 2145 ---- 211.50B 199.00A 199.00A 201.30 -5.90 207.20 2150 ---- 215.20B 202.60A 202.60A 204.90 -5.90 210.80 2155 ---- 218.90B 206.20A 206.20A 208.50 -6.00 214.50 2160 ---- 222.70B 209.80A 209.80A 212.20 -6.00 218.20 2165 ---- 226.40B 213.40A 213.40A 215.90 -6.10 222.00 2170 ---- 230.20B 217.10A 217.10A 219.60 -6.10 225.70 2175 ---- 234.10B 220.80A 220.80A 223.30 -6.20 229.50 2180 ---- 237.90B 224.50A 224.50A 227.10 -6.20 233.30 2185 ---- 241.70B 228.30A 228.30A 230.80 -6.30 237.10 2190 ---- 245.60B 232.10A 232.10A 234.60 -6.30 240.90 2195 ---- 249.50B 235.90A 235.90A 238.40 -6.40 244.80 2200 ---- 253.40B 239.70A 239.70A 242.30 -6.40 248.70 2205 ---- 257.40B 243.50A 243.50A 246.10 -6.50 252.60 2210 ---- 261.30B 247.40A 247.40A 250.00 -6.50 256.50 2215 ---- 265.30B 251.20A 251.20A 253.90 -6.50 260.40 2220 ---- 269.30B 255.10A 255.10A 257.80 -6.60 264.40 2225 ---- 273.30B 259.10A 259.10A 261.70 -6.70 268.40 2230 ---- 277.40B 263.00A 263.00A 265.70 -6.70 272.40 2235 ---- 281.40B 266.90A 266.90A 269.60 -6.80 276.40 2240 ---- 285.50B 270.90A 270.90A 273.60 -6.80 280.40 2245 ---- 289.50B 274.90A 274.90A 277.60 -6.80 284.40 2250 ---- 293.60B 278.90A 278.90A 281.60 -6.90 288.50 2255 ---- 297.80B 282.90A 282.90A 285.70 -6.90 292.60 2260 ---- 301.90B 287.00A 287.00A 289.70 -7.00 296.70 2265 ---- 306.00B 291.00A 291.00A 293.80 -7.00 300.80 2270 ---- 310.20B 295.10A 295.10A 297.90 -7.00 304.90 2275 ---- 314.40B 299.20A 299.20A 302.00 -7.00 309.00 2280 ---- 318.50B 303.30A 303.30A 306.10 -7.10 313.20 2285 ---- 322.80B 307.40A 307.40A 310.30 -7.10 317.40 2290 ---- 327.00B 311.60A 311.60A 314.40 -7.20 321.60 2295 ---- 331.20B 315.70A 315.70A 318.60 -7.20 325.80 2300 ---- 335.40B 319.90A 319.90A 322.80 -7.20 330.00 1 1 2305 ---- 339.70B 324.10A 324.10A 327.00 -7.20 334.20 2310 ---- 344.00B 328.20A 328.20A 331.20 -7.20 338.40 2315 ---- 348.20B 332.50A 332.50A 335.40 -7.30 342.70 2320 ---- 352.50B 336.70A 336.70A 339.60 -7.30 346.90 2325 ---- 356.80B 340.90A 340.90A 343.90 -7.30 351.20 2330 ---- 361.20B 345.20A 345.20A 348.10 -7.40 355.50 2335 ---- 365.50B 349.40A 349.40A 352.40 -7.40 359.80 2340 ---- 369.80B 353.70A 353.70A 356.70 -7.40 364.10 2345 ---- 374.20B 358.00A 358.00A 361.00 -7.40 368.40 2350 ---- 378.60B 362.30A 362.30A 365.30 -7.50 372.80 2360 ---- 387.30B 370.90A 370.90A 373.90 -7.60 381.50 2370 ---- 396.10B 379.60A 379.60A 382.60 -7.60 390.20 2375 ---- 400.50B 383.90A 383.90A 387.00 -7.60 394.60 2380 ---- 405.00B 388.30A 388.30A 391.30 -7.70 399.00 2390 ---- 413.80B 397.00A 397.00A 400.10 -7.70 407.80 2400 ---- 422.80B 405.80A 405.80A 408.90 -7.80 416.70 2410 ---- 431.70B 414.70A 414.70A 417.80 -7.80 425.60 2420 ---- 440.70B 423.50A 423.50A 426.70 -7.90 434.60 2425 ---- 445.20B 428.00A 428.00A 431.10 -7.90 439.00 2430 ---- 449.70B 432.40A 432.40A 435.60 -7.90 443.50 2440 ---- 458.80B 441.40A 441.40A 444.50 -8.00 452.50 2450 ---- 467.90B 450.40A 450.40A 453.50 -8.10 461.60 2475 ---- 490.70B 473.00A 473.00A 476.20 -8.10 484.30 2490 ---- 504.50B 486.60A 486.60A 489.80 -8.20 498.00 2500 ---- 513.70B 495.70A 495.70A 499.00 -8.20 507.20 2525 ---- 536.90B 518.70A 518.70A 521.90 -8.40 530.30 2550 ---- 560.20B 541.80A 541.80A 545.10 -8.40 553.50 2575 ---- 583.70B 565.10A 565.10A 568.40 -8.50 576.90 2600 ---- 607.30B 588.50A 588.50A 591.80 -8.50 600.30 2625 ---- 631.00B 612.00A 612.00A 615.40 -8.50 623.90 2650 ---- 654.80B 635.60A 635.60A 639.10 -8.60 647.70 2700 ---- 702.70B 683.20A 683.20A 686.80 -8.60 695.40 2750 ---- 750.90B 731.20A 731.20A 734.80 -8.70 743.50 2800 ---- 799.50B 779.50A 779.50A 783.30 -8.70 792.00 3000 ---- 996.20B 975.40A 975.40A 980.00 -8.70 988.70 3200 ---- ---- 1174.30A 1174.30A 1179.70 -8.70 1188.40 900 ---- ---- ---- ---- .10 -.10 .20 925 ---- ---- ---- ---- .20 UNCH .20 950 ---- ---- ---- ---- .20 -.10 .30 975 ---- ---- ---- ---- .30 UNCH .30 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 1.60 -.10 1.70 1275 ---- ---- ---- ---- 1.80 -.20 2.00 1300 ---- ---- ---- ---- 2.20 -.10 2.30 1325 ---- ---- ---- ---- 2.50 -.20 2.70 1350 ---- ---- ---- ---- 3.00 -.20 3.20 1375 ---- ---- ---- ---- 3.50 -.20 3.70 1400 ---- ---- ---- ---- 4.00 -.30 4.30 1425 ---- ---- ---- ---- 4.70 -.30 5.00 1430 ---- ---- ---- ---- 4.80 -.30 5.10 1440 ---- ---- ---- ---- 5.10 -.30 5.40 1450 ---- ---- ---- ---- 5.40 -.30 5.70 1460 ---- ---- ---- ---- 5.70 -.40 6.10 1470 ---- ---- ---- ---- 6.10 -.30 6.40 1475 ---- ---- ---- ---- 6.20 -.40 6.60 1480 ---- ---- ---- ---- 6.40 -.40 6.80 1490 ---- ---- ---- ---- 6.80 -.40 7.20 1500 ---- ---- ---- ---- 7.20 -.40 7.60 1510 ---- ---- ---- ---- 7.60 -.40 8.00 1520 ---- ---- ---- ---- 8.00 -.50 8.50 1525 ---- ---- ---- ---- 8.20 -.50 8.70 1530 ---- ---- ---- ---- 8.50 -.50 9.00 1535 ---- ---- ---- ---- 8.70 -.50 9.20 1540 ---- ---- ---- ---- 8.90 -.60 9.50 1545 ---- ---- ---- ---- 9.20 -.50 9.70 1550 ---- ---- ---- ---- 9.50 -.50 10.00 1555 ---- ---- ---- ---- 9.70 -.60 10.30 1560 ---- ---- ---- ---- 10.00 -.60 10.60 1565 ---- ---- ---- ---- 10.30 -.60 10.90 1570 ---- ---- ---- ---- 10.60 -.60 11.20 1575 ---- ---- ---- ---- 10.80 -.70 11.50 1580 ---- ---- ---- ---- 11.10 -.70 11.80 1585 ---- ---- ---- ---- 11.50 -.60 12.10 1590 ---- ---- ---- ---- 11.80 -.70 12.50 1595 ---- ---- ---- ---- 12.10 -.70 12.80 1600 ---- ---- ---- ---- 12.40 -.80 13.20 1605 ---- ---- ---- ---- 12.80 -.70 13.50 1610 ---- ---- ---- ---- 13.10 -.80 13.90 1615 ---- ---- ---- ---- 13.50 -.80 14.30 1620 ---- ---- ---- ---- 13.90 -.80 14.70 1625 ---- ---- ---- ---- 14.30 -.80 15.10 1630 ---- ---- ---- ---- 14.70 -.80 15.50 1635 ---- ---- ---- ---- 15.10 -.80 15.90 1640 ---- ---- ---- ---- 15.50 -.90 16.40 1645 ---- ---- ---- ---- 15.90 -.90 16.80 1650 ---- ---- ---- ---- 16.40 -.90 17.30 1655 ---- ---- ---- ---- 16.90 -.90 17.80 1660 ---- ---- ---- ---- 17.30 -1.00 18.30 1665 ---- ---- ---- ---- 17.80 -1.00 18.80 1670 ---- ---- ---- ---- 18.30 -1.00 19.30 1675 ---- ---- ---- ---- 18.80 -1.10 19.90 1680 ---- ---- ---- ---- 19.40 -1.00 20.40 1685 ---- ---- ---- ---- 19.90 -1.10 21.00 1690 ---- ---- ---- ---- 20.50 -1.10 21.60 1695 ---- ---- ---- ---- 21.10 -1.10 22.20 1700 ---- ---- ---- ---- 21.70 -1.10 22.80 1705 ---- ---- ---- ---- 22.30 -1.20 23.50 1710 ---- ---- ---- ---- 22.90 -1.20 24.10 1715 ---- ---- ---- ---- 23.60 -1.20 24.80 1720 ---- ---- ---- ---- 24.20 -1.30 25.50 1725 ---- ---- ---- ---- 24.90 -1.30 26.20 1730 ---- ---- ---- ---- 25.60 -1.40 27.00 1735 ---- ---- ---- ---- 26.40 -1.30 27.70 1740 ---- ---- ---- ---- 27.10 -1.40 28.50 1745 ---- ---- ---- ---- 27.90 -1.40 29.30 1750 ---- ---- ---- ---- 28.70 -1.50 30.20 1755 ---- ---- ---- ---- 29.50 -1.50 31.00 1760 ---- ---- ---- ---- 30.40 -1.50 31.90 1765 ---- ---- ---- ---- 31.20 -1.60 32.80 1770 ---- ---- ---- ---- 32.10 -1.60 33.70 1775 ---- ---- ---- ---- 33.10 -1.60 34.70 1780 ---- ---- ---- ---- 34.00 -1.70 35.70 1785 ---- ---- ---- ---- 35.00 -1.70 36.70 1790 ---- ---- ---- ---- 36.00 -1.80 37.80 1795 ---- ---- ---- ---- 37.10 -1.80 38.90 1800 ---- ---- ---- ---- 38.10 -1.90 40.00 1805 ---- ---- ---- ---- 39.20 -1.90 41.10 1810 ---- ---- ---- ---- 40.40 -1.90 42.30 1815 ---- ---- ---- ---- 41.50 -2.00 43.50 1820 ---- ---- ---- ---- 42.70 -2.00 44.70 1825 ---- ---- ---- ---- 44.00 -2.00 46.00 1830 ---- ---- ---- ---- 45.20 -2.10 47.30 1835 ---- ---- ---- ---- 46.50 -2.20 48.70 1840 ---- ---- ---- ---- 47.90 -2.20 50.10 1845 ---- ---- ---- ---- 49.30 -2.20 51.50 1850 ---- ---- ---- ---- 50.70 -2.30 53.00 1855 ---- ---- ---- ---- 52.10 -2.40 54.50 1860 ---- ---- ---- ---- 53.60 -2.40 56.00 1865 ---- ---- ---- ---- 55.10 -2.50 57.60 1870 ---- ---- ---- ---- 56.70 -2.50 59.20 1875 ---- ---- ---- ---- 58.30 -2.50 60.80 1880 ---- ---- ---- ---- 59.90 -2.60 62.50 1885 ---- ---- ---- ---- 61.60 -2.60 64.20 1890 ---- ---- ---- ---- 63.30 -2.70 66.00 1895 ---- ---- ---- ---- 65.10 -2.70 67.80 1900 ---- ---- ---- ---- 66.80 -2.80 69.60 1905 ---- ---- ---- ---- 68.70 -2.80 71.50 1910 ---- ---- ---- ---- 70.50 -2.90 73.40 1915 ---- ---- ---- ---- 72.40 -3.00 75.40 1920 ---- ---- ---- ---- 74.40 -2.90 77.30 1925 ---- ---- ---- ---- 76.30 -3.10 79.40 1930 ---- ---- ---- ---- 78.40 -3.00 81.40 1935 ---- ---- ---- ---- 80.40 -3.10 83.50 1940 ---- ---- ---- ---- 82.50 -3.20 85.70 1945 ---- ---- ---- ---- 84.60 -3.30 87.90 1950 ---- ---- ---- ---- 86.80 -3.30 90.10 1955 ---- ---- ---- ---- 89.00 -3.30 92.30 1960 ---- ---- ---- ---- 91.20 -3.40 94.60 1965 ---- ---- ---- ---- 93.50 -3.50 97.00 1970 ---- ---- ---- ---- 95.80 -3.50 99.30 1975 ---- ---- ---- ---- 98.20 -3.50 101.70 1980 ---- ---- ---- ---- 100.60 -3.60 104.20 1985 ---- ---- ---- ---- 103.00 -3.70 106.70 1990 ---- ---- ---- ---- 105.40 -3.80 109.20 1995 ---- ---- ---- ---- 107.90 -3.80 111.70 2000 ---- ---- ---- ---- 110.50 -3.80 114.30 2005 ---- ---- ---- ---- 113.00 -3.90 116.90 2010 ---- ---- ---- ---- 115.60 -4.00 119.60 2015 ---- ---- ---- ---- 118.30 -3.90 122.20 2020 ---- ---- ---- ---- 120.90 -4.10 125.00 2025 ---- ---- ---- ---- 123.60 -4.10 127.70 2030 ---- ---- ---- ---- 126.30 -4.20 130.50 2035 ---- ---- ---- ---- 129.10 -4.20 133.30 2040 ---- ---- ---- ---- 131.90 -4.20 136.10 2045 ---- ---- ---- ---- 134.70 -4.30 139.00 2050 ---- ---- ---- ---- 137.60 -4.30 141.90 2055 ---- ---- ---- ---- 140.50 -4.40 144.90 2060 ---- ---- ---- ---- 143.40 -4.40 147.80 2065 ---- ---- ---- ---- 146.40 -4.40 150.80 2070 ---- ---- ---- ---- 149.30 -4.60 153.90 2075 ---- ---- ---- ---- 152.40 -4.50 156.90 2080 ---- ---- ---- ---- 155.40 -4.60 160.00 2085 ---- ---- ---- ---- 158.50 -4.70 163.20 2090 ---- ---- ---- ---- 161.60 -4.70 166.30 2095 ---- ---- ---- ---- 164.70 -4.80 169.50 2100 ---- ---- ---- ---- 167.90 -4.80 172.70 2105 ---- ---- ---- ---- 171.10 -4.90 176.00 2110 ---- ---- ---- ---- 174.40 -4.90 179.30 2115 ---- ---- ---- ---- 177.60 -5.00 182.60 2120 ---- ---- ---- ---- 180.90 -5.00 185.90 2125 ---- ---- ---- ---- 184.30 -5.00 189.30 2130 ---- ---- ---- ---- 187.60 -5.10 192.70 2135 ---- ---- ---- ---- 191.00 -5.10 196.10 2140 ---- ---- ---- ---- 194.40 -5.20 199.60 2145 ---- ---- ---- ---- 197.90 -5.20 203.10 2150 ---- ---- ---- ---- 201.30 -5.30 206.60 2155 ---- ---- ---- ---- 204.80 -5.40 210.20 2160 ---- ---- ---- ---- 208.40 -5.30 213.70 2165 ---- ---- ---- ---- 211.90 -5.40 217.30 2170 ---- ---- ---- ---- 215.50 -5.50 221.00 2175 ---- ---- ---- ---- 219.20 -5.40 224.60 2180 ---- ---- ---- ---- 222.80 -5.50 228.30 2185 ---- ---- ---- ---- 226.50 -5.50 232.00 2190 ---- ---- ---- ---- 230.20 -5.50 235.70 2195 ---- ---- ---- ---- 233.90 -5.60 239.50 2200 ---- ---- ---- ---- 237.60 -5.70 243.30 2205 ---- ---- ---- ---- 241.40 -5.70 247.10 2210 ---- ---- ---- ---- 245.10 -5.80 250.90 2215 ---- ---- ---- ---- 248.90 -5.80 254.70 2220 ---- ---- ---- ---- 252.80 -5.80 258.60 2225 ---- ---- ---- ---- 256.60 -5.80 262.40 2230 ---- ---- ---- ---- 260.40 -5.90 266.30 2240 ---- ---- ---- ---- 268.20 -6.00 274.20 2250 ---- ---- ---- ---- 276.00 -6.00 282.00 2260 ---- ---- ---- ---- 283.90 -6.10 290.00 2270 ---- ---- ---- ---- 291.90 -6.10 298.00 2275 ---- ---- ---- ---- 295.90 -6.10 302.00 2280 ---- ---- ---- ---- 299.90 -6.20 306.10 2290 ---- ---- ---- ---- 307.90 -6.30 314.20 2300 ---- ---- ---- ---- 316.10 -6.30 322.40 2310 ---- ---- ---- ---- 324.30 -6.40 330.70 2320 ---- ---- ---- ---- 332.50 -6.50 339.00 2325 ---- ---- ---- ---- 336.60 -6.50 343.10 2330 ---- ---- ---- ---- 340.80 ---- ---- 2350 ---- ---- ---- ---- 357.50 -6.70 364.20 2375 ---- ---- ---- ---- 378.80 -6.70 385.50 2400 ---- ---- ---- ---- 400.20 -6.90 407.10 2425 ---- ---- ---- ---- 422.00 -7.00 429.00 2450 ---- ---- ---- ---- 444.00 -7.10 451.10 2475 ---- ---- ---- ---- 466.20 -7.20 473.40 2500 ---- ---- ---- ---- 488.70 -7.30 496.00 2525 ---- ---- ---- ---- 511.30 ---- ---- OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 -.10 1.30 1275 ---- ---- ---- ---- 1.40 -.20 1.60 1300 ---- ---- ---- ---- 1.70 -.20 1.90 1325 ---- ---- ---- ---- 2.00 -.30 2.30 1350 ---- ---- ---- ---- 2.40 -.30 2.70 1375 ---- ---- ---- ---- 2.90 -.40 3.30 1400 ---- ---- ---- ---- 3.40 -.50 3.90 1425 ---- ---- ---- ---- 4.10 -.50 4.60 1430 ---- ---- ---- ---- 4.20 -.50 4.70 1440 ---- ---- ---- ---- 4.50 -.50 5.00 1450 ---- ---- ---- ---- 4.80 -.60 5.40 1460 ---- ---- ---- ---- 5.10 -.60 5.70 1470 ---- ---- ---- ---- 5.50 -.60 6.10 1475 ---- ---- ---- ---- 5.70 -.60 6.30 1480 ---- ---- ---- ---- 5.80 -.70 6.50 1490 ---- ---- ---- ---- 6.20 -.80 7.00 1500 ---- ---- ---- ---- 6.70 -.70 7.40 1510 ---- ---- ---- ---- 7.10 -.80 7.90 1520 ---- ---- ---- ---- 7.60 -.90 8.50 1525 ---- ---- ---- ---- 7.90 -.80 8.70 1530 ---- ---- ---- ---- 8.10 -.90 9.00 1535 ---- ---- ---- ---- 8.40 -.90 9.30 1540 ---- ---- ---- ---- 8.70 -.90 9.60 1545 ---- ---- ---- ---- 8.90 -1.00 9.90 1550 ---- ---- ---- ---- 9.20 -1.00 10.20 1555 ---- ---- ---- ---- 9.50 -1.10 10.60 1560 ---- ---- ---- ---- 9.80 -1.10 10.90 1565 ---- ---- ---- ---- 10.20 -1.00 11.20 1570 ---- ---- ---- ---- 10.50 -1.10 11.60 1575 ---- ---- ---- ---- 10.80 -1.20 12.00 1580 ---- ---- ---- ---- 11.20 -1.20 12.40 1585 ---- ---- ---- ---- 11.50 -1.20 12.70 1590 ---- ---- ---- ---- 11.90 -1.20 13.10 1595 ---- ---- ---- ---- 12.30 -1.30 13.60 1600 ---- ---- ---- ---- 12.70 -1.30 14.00 1605 ---- ---- ---- ---- 13.10 -1.30 14.40 1610 ---- ---- ---- ---- 13.50 -1.40 14.90 1615 ---- ---- ---- ---- 13.90 -1.40 15.30 1620 ---- ---- ---- ---- 14.40 -1.40 15.80 1625 ---- ---- ---- ---- 14.90 -1.40 16.30 1630 ---- ---- ---- ---- 15.30 -1.50 16.80 1635 ---- ---- ---- ---- 15.80 -1.50 17.30 1640 ---- ---- ---- ---- 16.30 -1.60 17.90 1645 ---- ---- ---- ---- 16.80 -1.60 18.40 1650 ---- ---- ---- ---- 17.30 -1.70 19.00 1655 ---- ---- ---- ---- 17.90 -1.70 19.60 1660 ---- ---- ---- ---- 18.40 -1.80 20.20 1665 ---- ---- ---- ---- 19.00 -1.80 20.80 1670 ---- ---- ---- ---- 19.60 -1.80 21.40 1675 ---- ---- ---- ---- 20.20 -1.90 22.10 1680 ---- ---- ---- ---- 20.80 -1.90 22.70 1685 ---- ---- ---- ---- 21.50 -1.90 23.40 1690 ---- ---- ---- ---- 22.20 -1.90 24.10 1695 ---- ---- ---- ---- 22.80 -2.00 24.80 1700 ---- ---- ---- ---- 23.50 -2.10 25.60 1705 ---- ---- ---- ---- 24.20 -2.10 26.30 1710 ---- ---- ---- ---- 25.00 -2.10 27.10 1715 ---- ---- ---- ---- 25.70 -2.20 27.90 1720 ---- ---- ---- ---- 26.50 -2.30 28.80 1725 ---- ---- ---- ---- 27.30 -2.30 29.60 1730 ---- ---- ---- ---- 28.10 -2.40 30.50 1735 ---- ---- ---- ---- 29.00 -2.40 31.40 1740 ---- ---- ---- ---- 29.80 -2.50 32.30 1745 ---- ---- ---- ---- 30.70 -2.50 33.20 1750 ---- ---- ---- ---- 31.60 -2.60 34.20 1755 ---- ---- ---- ---- 32.60 -2.60 35.20 1760 ---- ---- ---- ---- 33.50 -2.70 36.20 1765 ---- ---- ---- ---- 34.50 -2.70 37.20 1770 ---- ---- ---- ---- 35.50 -2.80 38.30 1775 ---- ---- ---- ---- 36.60 -2.80 39.40 1780 ---- ---- ---- ---- 37.60 -2.90 40.50 1785 ---- ---- ---- ---- 38.70 -2.90 41.60 1790 ---- ---- ---- ---- 39.80 -3.00 42.80 1795 ---- ---- ---- ---- 41.00 -3.00 44.00 1800 ---- ---- ---- ---- 42.10 -3.10 45.20 1805 ---- ---- ---- ---- 43.30 -3.10 46.40 1810 ---- ---- ---- ---- 44.50 -3.20 47.70 1815 ---- ---- ---- ---- 45.80 -3.20 49.00 1820 ---- ---- ---- ---- 47.10 -3.30 50.40 1825 ---- ---- ---- ---- 48.40 -3.30 51.70 1830 ---- ---- ---- ---- 49.70 -3.40 53.10 1835 ---- ---- ---- ---- 51.10 -3.40 54.50 1840 ---- ---- ---- ---- 52.50 -3.50 56.00 1845 ---- ---- ---- ---- 53.90 -3.60 57.50 1850 ---- ---- ---- ---- 55.40 -3.60 59.00 1855 ---- ---- ---- ---- 56.90 -3.70 60.60 1860 ---- ---- ---- ---- 58.40 -3.70 62.10 1865 ---- ---- ---- ---- 60.00 -3.80 63.80 1870 ---- ---- ---- ---- 61.50 -3.90 65.40 1875 ---- ---- ---- ---- 63.20 -3.90 67.10 1880 ---- ---- ---- ---- 64.80 -4.00 68.80 1885 ---- ---- ---- ---- 66.50 -4.10 70.60 1890 ---- ---- ---- ---- 68.20 -4.10 72.30 1895 ---- ---- ---- ---- 70.00 -4.20 74.20 1900 ---- ---- ---- ---- 71.80 -4.20 76.00 1905 ---- ---- ---- ---- 73.60 -4.30 77.90 1910 ---- ---- ---- ---- 75.50 -4.30 79.80 1915 ---- ---- ---- ---- 77.40 -4.40 81.80 1920 ---- ---- ---- ---- 79.30 -4.50 83.80 1925 ---- ---- ---- ---- 81.30 -4.50 85.80 1930 ---- ---- ---- ---- 83.30 -4.50 87.80 1935 ---- ---- ---- ---- 85.30 -4.60 89.90 1940 ---- ---- ---- ---- 87.40 -4.70 92.10 1945 ---- ---- ---- ---- 89.50 -4.70 94.20 1950 ---- ---- ---- ---- 91.60 -4.80 96.40 1955 ---- ---- ---- ---- 93.80 -4.90 98.70 1960 ---- ---- ---- ---- 96.00 -4.90 100.90 1965 ---- ---- ---- ---- 98.30 -5.00 103.30 1970 ---- ---- ---- ---- 100.60 -5.00 105.60 1975 ---- ---- ---- ---- 102.90 -5.10 108.00 1980 ---- ---- ---- ---- 105.30 -5.10 110.40 1985 ---- ---- ---- ---- 107.70 -5.20 112.90 1990 ---- ---- ---- ---- 110.10 -5.20 115.30 1995 ---- ---- ---- ---- 112.60 -5.30 117.90 2000 ---- ---- ---- ---- 115.10 -5.30 120.40 2005 ---- ---- ---- ---- 117.60 -5.40 123.00 2010 ---- ---- ---- ---- 120.20 -5.50 125.70 2015 ---- ---- ---- ---- 122.80 -5.50 128.30 2020 ---- ---- ---- ---- 125.50 -5.50 131.00 37 2025 ---- ---- ---- ---- 128.10 -5.70 133.80 2030 ---- ---- ---- ---- 130.90 -5.60 136.50 2035 ---- ---- ---- ---- 133.60 -5.80 139.40 2040 ---- ---- ---- ---- 136.40 -5.80 142.20 2045 ---- ---- ---- ---- 139.20 -5.90 145.10 2050 ---- ---- ---- ---- 142.10 -5.90 148.00 2055 ---- ---- ---- ---- 145.00 -5.90 150.90 2060 ---- ---- ---- ---- 147.90 -6.00 153.90 2065 ---- ---- ---- ---- 150.90 -6.00 156.90 2070 ---- ---- ---- ---- 153.90 -6.10 160.00 2075 ---- ---- ---- ---- 156.90 -6.10 163.00 2080 ---- ---- ---- ---- 160.00 -6.10 166.10 2085 ---- ---- ---- ---- 163.10 -6.20 169.30 2090 ---- ---- ---- ---- 166.20 -6.20 172.40 2095 ---- ---- ---- ---- 169.30 -6.30 175.60 2100 ---- ---- ---- ---- 172.50 -6.30 178.80 2105 ---- ---- ---- ---- 175.70 -6.40 182.10 2110 ---- ---- ---- ---- 179.00 -6.40 185.40 2115 ---- ---- ---- ---- 182.20 -6.50 188.70 2120 ---- ---- ---- ---- 185.50 -6.50 192.00 2125 ---- ---- ---- ---- 188.80 -6.60 195.40 2130 ---- ---- ---- ---- 192.20 -6.60 198.80 2135 ---- ---- ---- ---- 195.60 -6.60 202.20 2140 ---- ---- ---- ---- 199.00 -6.60 205.60 2145 ---- ---- ---- ---- 202.40 -6.70 209.10 2150 ---- ---- ---- ---- 205.90 -6.70 212.60 2155 ---- ---- ---- ---- 209.30 -6.80 216.10 2160 ---- ---- ---- ---- 212.80 -6.80 219.60 2165 ---- ---- ---- ---- 216.40 -6.80 223.20 2170 ---- ---- ---- ---- 219.90 -6.90 226.80 2175 ---- ---- ---- ---- 223.50 -6.90 230.40 2180 ---- ---- ---- ---- 227.10 -6.90 234.00 2185 ---- ---- ---- ---- 230.70 -7.00 237.70 2190 ---- ---- ---- ---- 234.30 -7.00 241.30 2195 ---- ---- ---- ---- 238.00 -7.00 245.00 2200 ---- ---- ---- ---- 241.60 -7.10 248.70 2205 ---- ---- ---- ---- 245.30 -7.10 252.40 2210 ---- ---- ---- ---- 249.10 -7.10 256.20 2215 ---- ---- ---- ---- 252.80 -7.20 260.00 2220 ---- ---- ---- ---- 256.50 -7.20 263.70 2225 ---- ---- ---- ---- 260.30 -7.20 267.50 2230 ---- ---- ---- ---- 264.10 -7.30 271.40 2240 ---- ---- ---- ---- 271.70 -7.30 279.00 2250 ---- ---- ---- ---- 279.40 -7.40 286.80 2260 ---- ---- ---- ---- 287.20 -7.40 294.60 2270 ---- ---- ---- ---- 295.10 -7.40 302.50 2275 ---- ---- ---- ---- 299.00 -7.50 306.50 2280 ---- ---- ---- ---- 303.00 -7.50 310.50 2290 ---- ---- ---- ---- 310.90 -7.60 318.50 2300 ---- ---- ---- ---- 318.90 -7.60 326.50 2310 ---- ---- ---- ---- 327.00 -7.70 334.70 2320 ---- ---- ---- ---- 335.20 -7.70 342.90 2325 ---- ---- ---- ---- 339.30 -7.70 347.00 2330 ---- ---- ---- ---- 343.40 ---- ---- 2350 ---- ---- ---- ---- 359.90 -7.80 367.70 2375 ---- ---- ---- ---- 380.90 -7.90 388.80 2400 ---- ---- ---- ---- 402.20 -7.90 410.10 2425 ---- ---- ---- ---- 423.70 -8.00 431.70 2450 ---- ---- ---- ---- 445.50 -8.10 453.60 2475 ---- ---- ---- ---- 467.50 -8.20 475.70 2500 ---- ---- ---- ---- 489.80 -8.20 498.00 2525 ---- ---- ---- ---- 512.30 ---- ---- 2800 ---- ---- ---- ---- 769.60 -8.60 778.20 3000 ---- ---- ---- ---- 964.70 -8.70 973.40 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.10 -.10 2.20 1275 ---- ---- ---- ---- 2.50 -.10 2.60 1300 ---- ---- ---- ---- 2.90 -.20 3.10 1325 ---- ---- ---- ---- 3.40 -.20 3.60 1350 ---- ---- ---- ---- 4.00 -.20 4.20 1375 ---- ---- ---- ---- 4.70 -.30 5.00 1400 ---- ---- ---- ---- 5.50 -.30 5.80 1425 ---- ---- ---- ---- 6.40 -.30 6.70 1440 ---- ---- ---- ---- 7.00 -.30 7.30 1450 ---- ---- ---- ---- 7.40 -.40 7.80 1460 ---- ---- ---- ---- 7.80 -.40 8.20 1470 ---- ---- ---- ---- 8.30 -.40 8.70 1475 ---- ---- ---- ---- 8.50 -.50 9.00 1480 ---- ---- ---- ---- 8.80 -.40 9.20 1490 ---- ---- ---- ---- 9.30 -.50 9.80 1500 ---- ---- ---- ---- 9.80 -.50 10.30 1510 ---- ---- ---- ---- 10.40 -.50 10.90 1520 ---- ---- ---- ---- 11.00 -.50 11.50 1525 ---- ---- ---- ---- 11.30 -.60 11.90 1530 ---- ---- ---- ---- 11.60 -.60 12.20 1540 ---- ---- ---- ---- 12.20 -.70 12.90 1545 ---- ---- ---- ---- 12.60 -.60 13.20 1550 ---- ---- ---- ---- 12.90 -.70 13.60 1555 ---- ---- ---- ---- 13.30 -.60 13.90 1560 ---- ---- ---- ---- 13.60 -.70 14.30 1565 ---- ---- ---- ---- 14.00 -.70 14.70 1570 ---- ---- ---- ---- 14.40 -.70 15.10 1575 ---- ---- ---- ---- 14.70 -.80 15.50 1580 ---- ---- ---- ---- 15.10 -.80 15.90 1585 ---- ---- ---- ---- 15.50 -.80 16.30 1590 ---- ---- ---- ---- 15.90 -.80 16.70 1595 ---- ---- ---- ---- 16.40 -.80 17.20 1600 ---- ---- ---- ---- 16.80 -.80 17.60 1605 ---- ---- ---- ---- 17.20 -.90 18.10 1610 ---- ---- ---- ---- 17.70 -.80 18.50 1615 ---- ---- ---- ---- 18.10 -.90 19.00 1620 ---- ---- ---- ---- 18.60 -.90 19.50 1625 ---- ---- ---- ---- 19.10 -.90 20.00 1630 ---- ---- ---- ---- 19.60 -.90 20.50 1635 ---- ---- ---- ---- 20.10 -.90 21.00 1640 ---- ---- ---- ---- 20.60 -1.00 21.60 1645 ---- ---- ---- ---- 21.10 -1.00 22.10 1650 ---- ---- ---- ---- 21.60 -1.10 22.70 1655 ---- ---- ---- ---- 22.20 -1.00 23.20 1660 ---- ---- ---- ---- 22.70 -1.10 23.80 1665 ---- ---- ---- ---- 23.30 -1.10 24.40 1670 ---- ---- ---- ---- 23.90 -1.10 25.00 1675 ---- ---- ---- ---- 24.50 -1.10 25.60 1680 ---- ---- ---- ---- 25.10 -1.20 26.30 1685 ---- ---- ---- ---- 25.70 -1.20 26.90 1690 ---- ---- ---- ---- 26.40 -1.20 27.60 1695 ---- ---- ---- ---- 27.00 -1.30 28.30 1700 ---- ---- ---- ---- 27.70 -1.30 29.00 1705 ---- ---- ---- ---- 28.40 -1.30 29.70 1710 ---- ---- ---- ---- 29.10 -1.30 30.40 1715 ---- ---- ---- ---- 29.80 -1.40 31.20 1720 ---- ---- ---- ---- 30.60 -1.40 32.00 1725 ---- ---- ---- ---- 31.40 -1.40 32.80 1730 ---- ---- ---- ---- 32.10 -1.50 33.60 1735 ---- ---- ---- ---- 32.90 -1.50 34.40 1740 ---- ---- ---- ---- 33.80 -1.50 35.30 1745 ---- ---- ---- ---- 34.60 -1.50 36.10 1750 ---- ---- ---- ---- 35.50 -1.50 37.00 1755 ---- ---- ---- ---- 36.40 -1.60 38.00 1760 ---- ---- ---- ---- 37.30 -1.60 38.90 1765 ---- ---- ---- ---- 38.20 -1.70 39.90 1770 ---- ---- ---- ---- 39.20 -1.70 40.90 1775 ---- ---- ---- ---- 40.20 -1.70 41.90 1780 ---- ---- ---- ---- 41.20 -1.70 42.90 1785 ---- ---- ---- ---- 42.20 -1.80 44.00 1790 ---- ---- ---- ---- 43.30 -1.80 45.10 1795 ---- ---- ---- ---- 44.40 -1.80 46.20 1800 ---- ---- ---- ---- 45.50 -1.90 47.40 1805 ---- ---- ---- ---- 46.60 -2.00 48.60 1810 ---- ---- ---- ---- 47.80 -2.00 49.80 1815 ---- ---- ---- ---- 49.00 -2.00 51.00 1820 ---- ---- ---- ---- 50.30 -2.00 52.30 1825 ---- ---- ---- ---- 51.50 -2.10 53.60 1830 ---- ---- ---- ---- 52.80 -2.20 55.00 1835 ---- ---- ---- ---- 54.20 -2.10 56.30 1840 ---- ---- ---- ---- 55.50 -2.30 57.80 1845 ---- ---- ---- ---- 56.90 -2.30 59.20 1850 ---- ---- ---- ---- 58.40 -2.30 60.70 1855 ---- ---- ---- ---- 59.80 -2.40 62.20 1860 ---- ---- ---- ---- 61.30 -2.40 63.70 1865 ---- ---- ---- ---- 62.90 -2.40 65.30 1870 ---- ---- ---- ---- 64.40 -2.50 66.90 1875 ---- ---- ---- ---- 66.00 -2.50 68.50 1880 ---- ---- ---- ---- 67.70 -2.50 70.20 1885 ---- ---- ---- ---- 69.30 -2.60 71.90 1890 ---- ---- ---- ---- 71.00 -2.70 73.70 1895 ---- ---- ---- ---- 72.80 -2.60 75.40 1900 ---- ---- ---- ---- 74.50 -2.80 77.30 1905 ---- ---- ---- ---- 76.30 -2.80 79.10 1910 ---- ---- ---- ---- 78.10 -2.90 81.00 1915 ---- ---- ---- ---- 80.00 -2.90 82.90 1920 ---- ---- ---- ---- 81.90 -2.90 84.80 1925 ---- ---- ---- ---- 83.80 -3.00 86.80 1930 ---- ---- ---- ---- 85.80 -3.00 88.80 1935 ---- ---- ---- ---- 87.80 -3.10 90.90 1940 ---- ---- ---- ---- 89.80 -3.10 92.90 1945 ---- ---- ---- ---- 91.90 -3.20 95.10 1950 ---- ---- ---- ---- 94.00 -3.20 97.20 1955 ---- ---- ---- ---- 96.10 -3.30 99.40 1960 ---- ---- ---- ---- 98.30 -3.30 101.60 1965 ---- ---- ---- ---- 100.50 -3.40 103.90 1970 ---- ---- ---- ---- 102.80 -3.30 106.10 1975 ---- ---- ---- ---- 105.00 -3.50 108.50 1980 ---- ---- ---- ---- 107.30 -3.50 110.80 1985 ---- ---- ---- ---- 109.70 -3.50 113.20 1990 ---- ---- ---- ---- 112.10 -3.50 115.60 1995 ---- ---- ---- ---- 114.50 -3.60 118.10 2000 ---- ---- ---- ---- 116.90 -3.70 120.60 2005 ---- ---- ---- ---- 119.40 -3.70 123.10 2010 ---- ---- ---- ---- 122.00 -3.70 125.70 2015 ---- ---- ---- ---- 124.50 -3.80 128.30 2020 ---- ---- ---- ---- 127.10 -3.90 131.00 2025 ---- ---- ---- ---- 129.70 -4.00 133.70 2030 ---- ---- ---- ---- 132.40 -4.00 136.40 2035 ---- ---- ---- ---- 135.10 -4.00 139.10 2040 ---- ---- ---- ---- 137.90 -4.00 141.90 2045 ---- ---- ---- ---- 140.60 -4.10 144.70 2050 ---- ---- ---- ---- 143.40 -4.20 147.60 2055 ---- ---- ---- ---- 146.30 -4.20 150.50 2060 ---- ---- ---- ---- 149.20 -4.20 153.40 2065 ---- ---- ---- ---- 152.10 -4.30 156.40 2070 ---- ---- ---- ---- 155.00 -4.30 159.30 2075 ---- ---- ---- ---- 158.00 -4.40 162.40 2080 ---- ---- ---- ---- 161.00 -4.40 165.40 2085 ---- ---- ---- ---- 164.10 -4.40 168.50 2090 ---- ---- ---- ---- 167.10 -4.50 171.60 2095 ---- ---- ---- ---- 170.20 -4.60 174.80 2100 ---- ---- ---- ---- 173.40 -4.50 177.90 2105 ---- ---- ---- ---- 176.50 -4.70 181.20 2110 ---- ---- ---- ---- 179.70 -4.70 184.40 2115 ---- ---- ---- ---- 182.90 -4.70 187.60 2120 ---- ---- ---- ---- 186.20 -4.70 190.90 2125 ---- ---- ---- ---- 189.50 -4.80 194.30 2130 ---- ---- ---- ---- 192.80 -4.80 197.60 2135 ---- ---- ---- ---- 196.10 -4.90 201.00 2140 ---- ---- ---- ---- 199.50 -4.90 204.40 2145 ---- ---- ---- ---- 202.80 -5.00 207.80 2150 ---- ---- ---- ---- 206.30 -4.90 211.20 2155 ---- ---- ---- ---- 209.70 -5.00 214.70 2160 ---- ---- ---- ---- 213.10 -5.10 218.20 2165 ---- ---- ---- ---- 216.60 -5.10 221.70 2170 ---- ---- ---- ---- 220.10 -5.20 225.30 2175 ---- ---- ---- ---- 223.70 -5.10 228.80 2180 ---- ---- ---- ---- 227.20 -5.20 232.40 2185 ---- ---- ---- ---- 230.80 -5.20 236.00 2190 ---- ---- ---- ---- 234.40 -5.30 239.70 2195 ---- ---- ---- ---- 238.00 -5.30 243.30 2200 ---- ---- ---- ---- 241.60 -5.40 247.00 2205 ---- ---- ---- ---- 245.30 -5.40 250.70 2210 ---- ---- ---- ---- 248.90 -5.50 254.40 2215 ---- ---- ---- ---- 252.60 -5.50 258.10 2220 ---- ---- ---- ---- 256.30 -5.50 261.80 2225 ---- ---- ---- ---- 260.00 -5.60 265.60 2230 ---- ---- ---- ---- 263.80 -5.60 269.40 2235 ---- ---- ---- ---- 267.50 -5.70 273.20 2240 ---- ---- ---- ---- 271.30 -5.70 277.00 2250 ---- ---- ---- ---- 278.90 -5.70 284.60 2260 ---- ---- ---- ---- 286.60 -5.80 292.40 2270 ---- ---- ---- ---- 294.30 -5.90 300.20 2275 ---- ---- ---- ---- 298.20 -5.90 304.10 2280 ---- ---- ---- ---- 302.10 -5.90 308.00 2290 ---- ---- ---- ---- 310.00 -5.90 315.90 2300 ---- ---- ---- ---- 317.90 -6.00 323.90 2310 ---- ---- ---- ---- 325.90 -6.00 331.90 2320 ---- ---- ---- ---- 333.90 -6.10 340.00 2325 ---- ---- ---- ---- 337.90 -6.20 344.10 2330 ---- ---- ---- ---- 342.00 -6.20 348.20 2340 ---- ---- ---- ---- 350.10 -6.30 356.40 2350 ---- ---- ---- ---- 358.30 -6.30 364.60 2375 ---- ---- ---- ---- 379.00 -6.40 385.40 2400 ---- ---- ---- ---- 399.90 -6.60 406.50 2425 ---- ---- ---- ---- 421.20 -6.60 427.80 2450 ---- ---- ---- ---- 442.70 -6.70 449.40 2475 ---- ---- ---- ---- 464.40 -6.90 471.30 2500 ---- ---- ---- ---- 486.30 -7.00 493.30 2525 ---- ---- ---- ---- 508.50 -7.00 515.50 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.60 -.10 2.70 1275 ---- ---- ---- ---- 3.10 -.10 3.20 1300 ---- ---- ---- ---- 3.60 -.20 3.80 1325 ---- ---- ---- ---- 4.20 -.20 4.40 1350 ---- ---- ---- ---- 4.90 -.20 5.10 1375 ---- ---- ---- ---- 5.70 -.20 5.90 1400 ---- ---- ---- ---- 6.50 -.40 6.90 1425 ---- ---- ---- ---- 7.50 -.40 7.90 1440 ---- ---- ---- ---- 8.20 -.40 8.60 1450 ---- ---- ---- ---- 8.70 -.40 9.10 1460 ---- ---- ---- ---- 9.20 -.40 9.60 1470 ---- ---- ---- ---- 9.70 -.50 10.20 1475 ---- ---- ---- ---- 10.00 -.40 10.40 1480 ---- ---- ---- ---- 10.20 -.50 10.70 1490 ---- ---- ---- ---- 10.80 -.50 11.30 1500 ---- ---- ---- ---- 11.40 -.50 11.90 1510 ---- ---- ---- ---- 12.00 -.60 12.60 1520 ---- ---- ---- ---- 12.60 -.60 13.20 1525 ---- ---- ---- ---- 13.00 -.60 13.60 1530 ---- ---- ---- ---- 13.30 -.60 13.90 1540 ---- ---- ---- ---- 14.00 -.70 14.70 1545 ---- ---- ---- ---- 14.40 -.70 15.10 1550 ---- ---- ---- ---- 14.70 -.70 15.40 1555 ---- ---- ---- ---- 15.10 -.70 15.80 1560 ---- ---- ---- ---- 15.50 -.70 16.20 1565 ---- ---- ---- ---- 15.90 -.80 16.70 1570 ---- ---- ---- ---- 16.30 -.80 17.10 1575 ---- ---- ---- ---- 16.70 -.80 17.50 1580 ---- ---- ---- ---- 17.20 -.80 18.00 1585 ---- ---- ---- ---- 17.60 -.80 18.40 1590 ---- ---- ---- ---- 18.00 -.90 18.90 1595 ---- ---- ---- ---- 18.50 -.80 19.30 1600 ---- ---- ---- ---- 18.90 -.90 19.80 1605 ---- ---- ---- ---- 19.40 -.90 20.30 1610 ---- ---- ---- ---- 19.90 -.90 20.80 1615 ---- ---- ---- ---- 20.40 -.90 21.30 1620 ---- ---- ---- ---- 20.90 -.90 21.80 1625 ---- ---- ---- ---- 21.40 -.90 22.30 1630 ---- ---- ---- ---- 21.90 -1.00 22.90 1635 ---- ---- ---- ---- 22.40 -1.00 23.40 1640 ---- ---- ---- ---- 23.00 -1.00 24.00 1645 ---- ---- ---- ---- 23.50 -1.10 24.60 1650 ---- ---- ---- ---- 24.10 -1.10 25.20 1655 ---- ---- ---- ---- 24.70 -1.10 25.80 1660 ---- ---- ---- ---- 25.30 -1.10 26.40 1665 ---- ---- ---- ---- 25.90 -1.10 27.00 1670 ---- ---- ---- ---- 26.50 -1.10 27.60 1675 ---- ---- ---- ---- 27.10 -1.20 28.30 1680 ---- ---- ---- ---- 27.70 -1.30 29.00 1685 ---- ---- ---- ---- 28.40 -1.30 29.70 1690 ---- ---- ---- ---- 29.10 -1.30 30.40 1695 ---- ---- ---- ---- 29.80 -1.30 31.10 1700 ---- ---- ---- ---- 30.50 -1.30 31.80 1705 ---- ---- ---- ---- 31.20 -1.40 32.60 1710 ---- ---- ---- ---- 32.00 -1.30 33.30 1715 ---- ---- ---- ---- 32.70 -1.40 34.10 1720 ---- ---- ---- ---- 33.50 -1.40 34.90 1725 ---- ---- ---- ---- 34.30 -1.50 35.80 1730 ---- ---- ---- ---- 35.10 -1.50 36.60 1735 ---- ---- ---- ---- 35.90 -1.60 37.50 1740 ---- ---- ---- ---- 36.80 -1.60 38.40 1745 ---- ---- ---- ---- 37.70 -1.60 39.30 1750 ---- ---- ---- ---- 38.60 -1.60 40.20 1755 ---- ---- ---- ---- 39.50 -1.60 41.10 1760 ---- ---- ---- ---- 40.50 -1.60 42.10 1765 ---- ---- ---- ---- 41.40 -1.70 43.10 1770 ---- ---- ---- ---- 42.40 -1.80 44.20 1775 ---- ---- ---- ---- 43.40 -1.80 45.20 1780 ---- ---- ---- ---- 44.50 -1.80 46.30 1785 ---- ---- ---- ---- 45.60 -1.80 47.40 1790 ---- ---- ---- ---- 46.60 -1.90 48.50 1795 ---- ---- ---- ---- 47.80 -1.90 49.70 1800 ---- ---- ---- ---- 48.90 -2.00 50.90 1805 ---- ---- ---- ---- 50.10 -2.00 52.10 1810 ---- ---- ---- ---- 51.30 -2.00 53.30 1815 ---- ---- ---- ---- 52.60 -2.00 54.60 1820 ---- ---- ---- ---- 53.80 -2.10 55.90 1825 ---- ---- ---- ---- 55.10 -2.20 57.30 1830 ---- ---- ---- ---- 56.50 -2.20 58.70 1835 ---- ---- ---- ---- 57.90 -2.20 60.10 1840 ---- ---- ---- ---- 59.30 -2.20 61.50 1845 ---- ---- ---- ---- 60.70 -2.30 63.00 1850 ---- ---- ---- ---- 62.20 -2.30 64.50 1855 ---- ---- ---- ---- 63.70 -2.30 66.00 1860 ---- ---- ---- ---- 65.20 -2.40 67.60 1865 ---- ---- ---- ---- 66.70 -2.50 69.20 1870 ---- ---- ---- ---- 68.30 -2.50 70.80 1875 ---- ---- ---- ---- 70.00 -2.50 72.50 1880 ---- ---- ---- ---- 71.60 -2.60 74.20 1885 ---- ---- ---- ---- 73.30 -2.70 76.00 1890 ---- ---- ---- ---- 75.10 -2.60 77.70 1895 ---- ---- ---- ---- 76.80 -2.70 79.50 1900 ---- ---- ---- ---- 78.60 -2.80 81.40 1905 ---- ---- ---- ---- 80.40 -2.80 83.20 1910 ---- ---- ---- ---- 82.30 -2.90 85.20 1915 ---- ---- ---- ---- 84.20 -2.90 87.10 1920 ---- ---- ---- ---- 86.10 -3.00 89.10 1925 ---- ---- ---- ---- 88.10 -3.00 91.10 1930 ---- ---- ---- ---- 90.10 -3.00 93.10 1935 ---- ---- ---- ---- 92.10 -3.10 95.20 1940 ---- ---- ---- ---- 94.10 -3.20 97.30 1945 ---- ---- ---- ---- 96.20 -3.20 99.40 1950 ---- ---- ---- ---- 98.40 -3.20 101.60 1955 ---- ---- ---- ---- 100.50 -3.30 103.80 1960 ---- ---- ---- ---- 102.70 -3.30 106.00 1965 ---- ---- ---- ---- 104.90 -3.40 108.30 1970 ---- ---- ---- ---- 107.20 -3.40 110.60 1975 ---- ---- ---- ---- 109.50 -3.40 112.90 1980 ---- ---- ---- ---- 111.80 -3.50 115.30 1985 ---- ---- ---- ---- 114.20 -3.50 117.70 1990 ---- ---- ---- ---- 116.60 -3.60 120.20 1995 ---- ---- ---- ---- 119.00 -3.60 122.60 2000 ---- ---- ---- ---- 121.50 -3.70 125.20 2005 ---- ---- ---- ---- 124.00 -3.70 127.70 2010 ---- ---- ---- ---- 126.50 -3.80 130.30 2015 ---- ---- ---- ---- 129.10 -3.80 132.90 2020 ---- ---- ---- ---- 131.70 -3.90 135.60 2025 ---- ---- ---- ---- 134.40 -3.90 138.30 2030 ---- ---- ---- ---- 137.00 -4.00 141.00 2035 ---- ---- ---- ---- 139.80 -3.90 143.70 2040 ---- ---- ---- ---- 142.50 -4.00 146.50 2045 ---- ---- ---- ---- 145.30 -4.10 149.40 2050 ---- ---- ---- ---- 148.10 -4.10 152.20 2055 ---- ---- ---- ---- 151.00 -4.10 155.10 2060 ---- ---- ---- ---- 153.90 -4.20 158.10 2065 ---- ---- ---- ---- 156.80 -4.20 161.00 2070 ---- ---- ---- ---- 159.70 -4.30 164.00 2075 ---- ---- ---- ---- 162.70 -4.30 167.00 2080 ---- ---- ---- ---- 165.70 -4.40 170.10 2085 ---- ---- ---- ---- 168.80 -4.40 173.20 2090 ---- ---- ---- ---- 171.80 -4.50 176.30 2095 ---- ---- ---- ---- 175.00 -4.50 179.50 2100 ---- ---- ---- ---- 178.10 -4.50 182.60 2105 ---- ---- ---- ---- 181.30 -4.50 185.80 2110 ---- ---- ---- ---- 184.50 -4.60 189.10 2115 ---- ---- ---- ---- 187.70 -4.60 192.30 2120 ---- ---- ---- ---- 190.90 -4.70 195.60 2125 ---- ---- ---- ---- 194.20 -4.80 199.00 2130 ---- ---- ---- ---- 197.50 -4.80 202.30 2135 ---- ---- ---- ---- 200.80 -4.90 205.70 2140 ---- ---- ---- ---- 204.20 -4.90 209.10 2145 ---- ---- ---- ---- 207.60 -4.90 212.50 2150 ---- ---- ---- ---- 211.00 -4.90 215.90 2155 ---- ---- ---- ---- 214.40 -5.00 219.40 2160 ---- ---- ---- ---- 217.90 -5.00 222.90 2165 ---- ---- ---- ---- 221.30 -5.10 226.40 2170 ---- ---- ---- ---- 224.80 -5.10 229.90 2175 ---- ---- ---- ---- 228.40 -5.10 233.50 2180 ---- ---- ---- ---- 231.90 -5.20 237.10 2185 ---- ---- ---- ---- 235.50 -5.20 240.70 2190 ---- ---- ---- ---- 239.10 -5.20 244.30 2195 ---- ---- ---- ---- 242.70 -5.20 247.90 2200 ---- ---- ---- ---- 246.30 -5.30 251.60 2205 ---- ---- ---- ---- 249.90 -5.40 255.30 2210 ---- ---- ---- ---- 253.60 -5.40 259.00 2215 ---- ---- ---- ---- 257.30 -5.40 262.70 2220 ---- ---- ---- ---- 261.00 -5.40 266.40 2225 ---- ---- ---- ---- 264.70 -5.50 270.20 2230 ---- ---- ---- ---- 268.40 -5.50 273.90 2235 ---- ---- ---- ---- 272.20 -5.50 277.70 2240 ---- ---- ---- ---- 275.90 -5.60 281.50 2250 ---- ---- ---- ---- 283.50 -5.70 289.20 2260 ---- ---- ---- ---- 291.20 -5.70 296.90 2270 ---- ---- ---- ---- 298.90 -5.70 304.60 2275 ---- ---- ---- ---- 302.70 -5.80 308.50 2280 ---- ---- ---- ---- 306.60 -5.90 312.50 2290 ---- ---- ---- ---- 314.50 -5.80 320.30 2300 ---- ---- ---- ---- 322.30 -6.00 328.30 2310 ---- ---- ---- ---- 330.30 -6.00 336.30 2320 ---- ---- ---- ---- 338.30 -6.00 344.30 2325 ---- ---- ---- ---- 342.30 -6.10 348.40 2330 ---- ---- ---- ---- 346.30 -6.10 352.40 2340 ---- ---- ---- ---- 354.40 -6.20 360.60 2350 ---- ---- ---- ---- 362.60 -6.20 368.80 2375 ---- ---- ---- ---- 383.20 -6.30 389.50 2400 ---- ---- ---- ---- 404.00 -6.50 410.50 2425 ---- ---- ---- ---- 425.20 -6.50 431.70 2450 ---- ---- ---- ---- 446.60 -6.60 453.20 2475 ---- ---- ---- ---- 468.20 -6.80 475.00 2500 ---- ---- ---- ---- 490.00 -6.90 496.90 2525 ---- ---- ---- ---- 512.00 -7.00 519.00 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.20 -.10 3.30 1275 ---- ---- ---- ---- 3.70 -.20 3.90 1300 ---- ---- ---- ---- 4.30 -.20 4.50 1325 ---- ---- ---- ---- 4.90 -.30 5.20 1350 ---- ---- ---- ---- 5.70 -.30 6.00 1375 ---- ---- ---- ---- 6.60 -.30 6.90 1400 ---- ---- ---- ---- 7.50 -.40 7.90 1425 ---- ---- ---- ---- 8.60 -.40 9.00 1450 ---- ---- ---- ---- 9.80 -.50 10.30 1460 ---- ---- ---- ---- 10.40 -.40 10.80 1470 ---- ---- ---- ---- 10.90 -.50 11.40 1475 ---- ---- ---- ---- 11.20 -.50 11.70 1480 ---- ---- ---- ---- 11.50 -.50 12.00 1490 ---- ---- ---- ---- 12.10 -.50 12.60 1500 ---- ---- ---- ---- 12.70 -.60 13.30 1510 ---- ---- ---- ---- 13.30 -.60 13.90 1520 ---- ---- ---- ---- 14.00 -.70 14.70 1525 ---- ---- ---- ---- 14.40 -.60 15.00 1530 ---- ---- ---- ---- 14.70 -.70 15.40 1540 ---- ---- ---- ---- 15.50 -.60 16.10 1545 ---- ---- ---- ---- 15.80 -.70 16.50 1550 ---- ---- ---- ---- 16.20 -.70 16.90 1555 ---- ---- ---- ---- 16.60 -.80 17.40 1560 ---- ---- ---- ---- 17.00 -.80 17.80 1565 ---- ---- ---- ---- 17.40 -.80 18.20 1570 ---- ---- ---- ---- 17.90 -.70 18.60 1575 ---- ---- ---- ---- 18.30 -.80 19.10 1580 ---- ---- ---- ---- 18.70 -.80 19.50 1585 ---- ---- ---- ---- 19.20 -.80 20.00 1590 ---- ---- ---- ---- 19.60 -.90 20.50 1595 ---- ---- ---- ---- 20.10 -.80 20.90 1600 ---- ---- ---- ---- 20.50 -.90 21.40 1605 ---- ---- ---- ---- 21.00 -.90 21.90 1610 ---- ---- ---- ---- 21.50 -.90 22.40 1615 ---- ---- ---- ---- 22.00 -1.00 23.00 1620 ---- ---- ---- ---- 22.50 -1.00 23.50 1625 ---- ---- ---- ---- 23.00 -1.00 24.00 1630 ---- ---- ---- ---- 23.60 -1.00 24.60 1635 ---- ---- ---- ---- 24.10 -1.00 25.10 1640 ---- ---- ---- ---- 24.70 -1.00 25.70 1645 ---- ---- ---- ---- 25.20 -1.10 26.30 1650 ---- ---- ---- ---- 25.80 -1.10 26.90 1655 ---- ---- ---- ---- 26.40 -1.10 27.50 1660 ---- ---- ---- ---- 27.00 -1.10 28.10 1665 ---- ---- ---- ---- 27.60 -1.10 28.70 1670 ---- ---- ---- ---- 28.20 -1.20 29.40 1675 ---- ---- ---- ---- 28.80 -1.20 30.00 1680 ---- ---- ---- ---- 29.50 -1.20 30.70 1685 ---- ---- ---- ---- 30.10 -1.30 31.40 1690 ---- ---- ---- ---- 30.80 -1.30 32.10 1695 ---- ---- ---- ---- 31.50 -1.30 32.80 1700 ---- ---- ---- ---- 32.20 -1.30 33.50 1705 ---- ---- ---- ---- 32.90 -1.40 34.30 1710 ---- ---- ---- ---- 33.60 -1.40 35.00 1715 ---- ---- ---- ---- 34.40 -1.40 35.80 1720 ---- ---- ---- ---- 35.20 -1.40 36.60 1725 ---- ---- ---- ---- 36.00 -1.40 37.40 1730 ---- ---- ---- ---- 36.80 -1.40 38.20 1735 ---- ---- ---- ---- 37.60 -1.50 39.10 1740 ---- ---- ---- ---- 38.40 -1.60 40.00 1745 ---- ---- ---- ---- 39.30 -1.50 40.80 1750 ---- ---- ---- ---- 40.20 -1.60 41.80 1755 ---- ---- ---- ---- 41.10 -1.60 42.70 1760 ---- ---- ---- ---- 42.00 -1.60 43.60 1765 ---- ---- ---- ---- 42.90 -1.70 44.60 1770 ---- ---- ---- ---- 43.90 -1.70 45.60 1775 ---- ---- ---- ---- 44.90 -1.70 46.60 1780 ---- ---- ---- ---- 45.90 -1.80 47.70 1785 ---- ---- ---- ---- 46.90 -1.90 48.80 1790 ---- ---- ---- ---- 48.00 -1.80 49.80 1795 ---- ---- ---- ---- 49.10 -1.90 51.00 1800 ---- ---- ---- ---- 50.20 -1.90 52.10 1805 ---- ---- ---- ---- 51.30 -2.00 53.30 1810 ---- ---- ---- ---- 52.50 -2.00 54.50 1815 ---- ---- ---- ---- 53.70 -2.00 55.70 1820 ---- ---- ---- ---- 54.90 -2.10 57.00 1825 ---- ---- ---- ---- 56.20 -2.10 58.30 1830 ---- ---- ---- ---- 57.50 -2.10 59.60 1835 ---- ---- ---- ---- 58.80 -2.20 61.00 1840 ---- ---- ---- ---- 60.20 -2.20 62.40 1845 ---- ---- ---- ---- 61.50 -2.30 63.80 1850 ---- ---- ---- ---- 63.00 -2.20 65.20 1855 ---- ---- ---- ---- 64.40 -2.30 66.70 1860 ---- ---- ---- ---- 65.90 -2.30 68.20 1865 ---- ---- ---- ---- 67.40 -2.40 69.80 1870 ---- ---- ---- ---- 68.90 -2.50 71.40 1875 ---- ---- ---- ---- 70.50 -2.50 73.00 1880 ---- ---- ---- ---- 72.10 -2.50 74.60 1885 ---- ---- ---- ---- 73.70 -2.60 76.30 1890 ---- ---- ---- ---- 75.40 -2.60 78.00 1895 ---- ---- ---- ---- 77.10 -2.70 79.80 1900 ---- ---- ---- ---- 78.90 -2.60 81.50 1905 ---- ---- ---- ---- 80.60 -2.70 83.30 1910 ---- ---- ---- ---- 82.40 -2.80 85.20 1915 ---- ---- ---- ---- 84.30 -2.80 87.10 1920 ---- ---- ---- ---- 86.10 -2.90 89.00 1925 ---- ---- ---- ---- 88.00 -2.90 90.90 1930 ---- ---- ---- ---- 89.90 -3.00 92.90 1935 ---- ---- ---- ---- 91.90 -3.00 94.90 1940 ---- ---- ---- ---- 93.90 -3.00 96.90 1945 ---- ---- ---- ---- 95.90 -3.10 99.00 1950 ---- ---- ---- ---- 98.00 -3.10 101.10 1955 ---- ---- ---- ---- 100.10 -3.10 103.20 1960 ---- ---- ---- ---- 102.20 -3.20 105.40 1965 ---- ---- ---- ---- 104.30 -3.30 107.60 1970 ---- ---- ---- ---- 106.50 -3.30 109.80 1975 ---- ---- ---- ---- 108.80 -3.30 112.10 1980 ---- ---- ---- ---- 111.00 -3.40 114.40 1985 ---- ---- ---- ---- 113.30 -3.40 116.70 1990 ---- ---- ---- ---- 115.60 -3.50 119.10 1995 ---- ---- ---- ---- 118.00 -3.50 121.50 2000 ---- ---- ---- ---- 120.40 -3.50 123.90 2005 ---- ---- ---- ---- 122.80 -3.60 126.40 2010 ---- ---- ---- ---- 125.30 -3.60 128.90 2015 ---- ---- ---- ---- 127.70 -3.70 131.40 2020 ---- ---- ---- ---- 130.30 -3.70 134.00 2025 ---- ---- ---- ---- 132.80 -3.80 136.60 2030 ---- ---- ---- ---- 135.40 -3.80 139.20 2035 ---- ---- ---- ---- 138.10 -3.80 141.90 2040 ---- ---- ---- ---- 140.70 -3.90 144.60 2045 ---- ---- ---- ---- 143.40 -4.00 147.40 2050 ---- ---- ---- ---- 146.20 -3.90 150.10 2055 ---- ---- ---- ---- 148.90 -4.00 152.90 2060 ---- ---- ---- ---- 151.70 -4.10 155.80 2065 ---- ---- ---- ---- 154.60 -4.10 158.70 2070 ---- ---- ---- ---- 157.40 -4.20 161.60 2075 ---- ---- ---- ---- 160.30 -4.20 164.50 2080 ---- ---- ---- ---- 163.30 -4.20 167.50 2085 ---- ---- ---- ---- 166.20 -4.30 170.50 2090 ---- ---- ---- ---- 169.20 -4.30 173.50 2095 ---- ---- ---- ---- 172.30 -4.30 176.60 2100 ---- ---- ---- ---- 175.30 -4.40 179.70 2105 ---- ---- ---- ---- 178.40 -4.40 182.80 2110 ---- ---- ---- ---- 181.50 -4.50 186.00 2115 ---- ---- ---- ---- 184.70 -4.50 189.20 2120 ---- ---- ---- ---- 187.80 -4.60 192.40 2125 ---- ---- ---- ---- 191.00 -4.60 195.60 2130 ---- ---- ---- ---- 194.30 -4.60 198.90 2135 ---- ---- ---- ---- 197.50 -4.70 202.20 2140 ---- ---- ---- ---- 200.80 -4.70 205.50 2145 ---- ---- ---- ---- 204.10 -4.80 208.90 2150 ---- ---- ---- ---- 207.50 -4.70 212.20 2155 ---- ---- ---- ---- 210.80 -4.80 215.60 2160 ---- ---- ---- ---- 214.20 -4.90 219.10 2165 ---- ---- ---- ---- 217.60 -4.90 222.50 2170 ---- ---- ---- ---- 221.00 -5.00 226.00 2175 ---- ---- ---- ---- 224.50 -5.00 229.50 2180 ---- ---- ---- ---- 228.00 -5.00 233.00 2185 ---- ---- ---- ---- 231.50 -5.00 236.50 2190 ---- ---- ---- ---- 235.00 -5.10 240.10 2195 ---- ---- ---- ---- 238.50 -5.10 243.60 2200 ---- ---- ---- ---- 242.10 -5.10 247.20 2205 ---- ---- ---- ---- 245.70 -5.20 250.90 2210 ---- ---- ---- ---- 249.30 -5.20 254.50 2215 ---- ---- ---- ---- 252.90 -5.20 258.10 2220 ---- ---- ---- ---- 256.50 -5.30 261.80 2225 ---- ---- ---- ---- 260.20 -5.30 265.50 2230 ---- ---- ---- ---- 263.90 -5.30 269.20 2235 ---- ---- ---- ---- 267.50 -5.40 272.90 2240 ---- ---- ---- ---- 271.30 -5.40 276.70 2245 ---- ---- ---- ---- 275.00 -5.40 280.40 2250 ---- ---- ---- ---- 278.70 -5.50 284.20 2255 ---- ---- ---- ---- 282.50 -5.50 288.00 2260 ---- ---- ---- ---- 286.20 -5.60 291.80 2270 ---- ---- ---- ---- 293.80 -5.60 299.40 2275 ---- ---- ---- ---- 297.70 -5.60 303.30 2280 ---- ---- ---- ---- 301.50 -5.70 307.20 2290 ---- ---- ---- ---- 309.20 -5.70 314.90 2300 ---- ---- ---- ---- 317.00 -5.80 322.80 2310 ---- ---- ---- ---- 324.80 -5.80 330.60 2320 ---- ---- ---- ---- 332.70 -5.90 338.60 2325 ---- ---- ---- ---- 336.70 -5.90 342.60 2330 ---- ---- ---- ---- 340.60 -6.00 346.60 2340 ---- ---- ---- ---- 348.60 -6.00 354.60 2350 ---- ---- ---- ---- 356.70 -6.00 362.70 2375 ---- ---- ---- ---- 377.00 -6.20 383.20 2400 ---- ---- ---- ---- 397.60 -6.30 403.90 2425 ---- ---- ---- ---- 418.50 -6.40 424.90 2450 ---- ---- ---- ---- 439.60 -6.50 446.10 2475 ---- ---- ---- ---- 461.00 -6.60 467.60 2500 ---- ---- ---- ---- 482.50 -6.80 489.30 2525 ---- ---- ---- ---- 504.30 -6.90 511.20 2550 ---- ---- ---- ---- 526.30 -7.00 533.30 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .70 -.10 .80 1025 ---- ---- ---- ---- .90 UNCH .90 1050 ---- ---- ---- ---- 1.10 UNCH 1.10 1075 ---- ---- ---- ---- 1.30 UNCH 1.30 1090 ---- ---- ---- ---- 1.40 -.10 1.50 1100 ---- ---- ---- ---- 1.50 -.10 1.60 1110 ---- ---- ---- ---- 1.60 -.10 1.70 1120 ---- ---- ---- ---- 1.70 -.10 1.80 1125 ---- ---- ---- ---- 1.80 -.10 1.90 1130 ---- ---- ---- ---- 1.80 -.10 1.90 1140 ---- ---- ---- ---- 2.00 -.10 2.10 1150 ---- ---- ---- ---- 2.10 -.10 2.20 1160 ---- ---- ---- ---- 2.20 -.20 2.40 1170 ---- ---- ---- ---- 2.40 -.10 2.50 1175 ---- ---- ---- ---- 2.50 -.10 2.60 1180 ---- ---- ---- ---- 2.50 -.20 2.70 1190 ---- ---- ---- ---- 2.70 -.10 2.80 1195 ---- ---- ---- ---- 2.80 -.10 2.90 1200 ---- ---- ---- ---- 2.90 -.10 3.00 1205 ---- ---- ---- ---- 3.00 -.10 3.10 1210 ---- ---- ---- ---- 3.10 -.10 3.20 1215 ---- ---- ---- ---- 3.20 -.10 3.30 1220 ---- ---- ---- ---- 3.30 -.10 3.40 1225 ---- ---- ---- ---- 3.40 -.10 3.50 1230 ---- ---- ---- ---- 3.50 -.10 3.60 1235 ---- ---- ---- ---- 3.60 -.10 3.70 1240 ---- ---- ---- ---- 3.70 -.20 3.90 1245 ---- ---- ---- ---- 3.80 -.20 4.00 1250 ---- ---- ---- ---- 3.90 -.20 4.10 1255 ---- ---- ---- ---- 4.00 -.20 4.20 1260 ---- ---- ---- ---- 4.10 -.20 4.30 1265 ---- ---- ---- ---- 4.30 -.20 4.50 1270 ---- ---- ---- ---- 4.40 -.20 4.60 1275 ---- ---- ---- ---- 4.50 -.20 4.70 1280 ---- ---- ---- ---- 4.70 -.20 4.90 1285 ---- ---- ---- ---- 4.80 -.20 5.00 1290 ---- ---- ---- ---- 4.90 -.30 5.20 1295 ---- ---- ---- ---- 5.10 -.20 5.30 1300 ---- ---- ---- ---- 5.20 -.30 5.50 1305 ---- ---- ---- ---- 5.40 -.20 5.60 1310 ---- ---- ---- ---- 5.50 -.30 5.80 1315 ---- ---- ---- ---- 5.70 -.20 5.90 1320 ---- ---- ---- ---- 5.80 -.30 6.10 1325 ---- ---- ---- ---- 6.00 -.30 6.30 1330 ---- ---- ---- ---- 6.20 -.20 6.40 1335 ---- ---- ---- ---- 6.30 -.30 6.60 1340 ---- ---- ---- ---- 6.50 -.30 6.80 1345 ---- ---- ---- ---- 6.70 -.30 7.00 1350 ---- ---- ---- ---- 6.90 -.30 7.20 1355 ---- ---- ---- ---- 7.00 -.40 7.40 1360 ---- ---- ---- ---- 7.20 -.40 7.60 1365 ---- ---- ---- ---- 7.40 -.40 7.80 1370 ---- ---- ---- ---- 7.60 -.40 8.00 1375 ---- ---- ---- ---- 7.80 -.40 8.20 1380 ---- ---- ---- ---- 8.00 -.40 8.40 1385 ---- ---- ---- ---- 8.30 -.30 8.60 1390 ---- ---- ---- ---- 8.50 -.40 8.90 1395 ---- ---- ---- ---- 8.70 -.40 9.10 1400 ---- ---- ---- ---- 8.90 -.40 9.30 1405 ---- ---- ---- ---- 9.20 -.40 9.60 1410 ---- ---- ---- ---- 9.40 -.40 9.80 1415 ---- ---- ---- ---- 9.60 -.50 10.10 1420 ---- ---- ---- ---- 9.90 -.40 10.30 1425 ---- ---- ---- ---- 10.10 -.50 10.60 1430 ---- ---- ---- ---- 10.40 -.40 10.80 1435 ---- ---- ---- ---- 10.70 -.40 11.10 1440 ---- ---- ---- ---- 10.90 -.50 11.40 1445 ---- ---- ---- ---- 11.20 -.50 11.70 1450 ---- ---- ---- ---- 11.50 -.50 12.00 1455 ---- ---- ---- ---- 11.80 -.50 12.30 1460 ---- ---- ---- ---- 12.10 -.50 12.60 1465 ---- ---- ---- ---- 12.40 -.50 12.90 1470 ---- ---- ---- ---- 12.70 -.50 13.20 1475 ---- ---- ---- ---- 13.00 -.50 13.50 1480 ---- ---- ---- ---- 13.30 -.60 13.90 1485 ---- ---- ---- ---- 13.60 -.60 14.20 1490 ---- ---- ---- ---- 13.90 -.60 14.50 1495 ---- ---- ---- ---- 14.30 -.60 14.90 1500 ---- ---- ---- ---- 14.60 -.60 15.20 1505 ---- ---- ---- ---- 15.00 -.60 15.60 1510 ---- ---- ---- ---- 15.30 -.70 16.00 1515 ---- ---- ---- ---- 15.70 -.70 16.40 1520 ---- ---- ---- ---- 16.10 -.60 16.70 1525 ---- ---- ---- ---- 16.40 -.70 17.10 1530 ---- ---- ---- ---- 16.80 -.70 17.50 1535 ---- ---- ---- ---- 17.20 -.70 17.90 1540 ---- ---- ---- ---- 17.60 -.80 18.40 1545 ---- ---- ---- ---- 18.00 -.80 18.80 1550 ---- ---- ---- ---- 18.40 -.80 19.20 1555 ---- ---- ---- ---- 18.90 -.80 19.70 1560 ---- ---- ---- ---- 19.30 -.80 20.10 1565 ---- ---- ---- ---- 19.70 -.90 20.60 1570 ---- ---- ---- ---- 20.20 -.80 21.00 1575 ---- ---- ---- ---- 20.70 -.80 21.50 1580 ---- ---- ---- ---- 21.10 -.90 22.00 1585 ---- ---- ---- ---- 21.60 -.90 22.50 1590 ---- ---- ---- ---- 22.10 -.90 23.00 1595 ---- ---- ---- ---- 22.60 -.90 23.50 1600 ---- ---- ---- ---- 23.10 -.90 24.00 1605 ---- ---- ---- ---- 23.60 -1.00 24.60 1610 ---- ---- ---- ---- 24.10 -1.00 25.10 1615 ---- ---- ---- ---- 24.60 -1.00 25.60 1620 ---- ---- ---- ---- 25.20 -1.00 26.20 1625 ---- ---- ---- ---- 25.70 -1.10 26.80 1630 ---- ---- ---- ---- 26.30 -1.10 27.40 1635 ---- ---- ---- ---- 26.90 -1.10 28.00 1640 ---- ---- ---- ---- 27.50 -1.10 28.60 1645 ---- ---- ---- ---- 28.00 -1.20 29.20 1650 ---- ---- ---- ---- 28.60 -1.20 29.80 1655 ---- ---- ---- ---- 29.30 -1.10 30.40 1660 ---- ---- ---- ---- 29.90 -1.20 31.10 1665 ---- ---- ---- ---- 30.50 -1.20 31.70 1670 ---- ---- ---- ---- 31.20 -1.20 32.40 1675 ---- ---- ---- ---- 31.80 -1.30 33.10 1680 ---- ---- ---- ---- 32.50 -1.30 33.80 1685 ---- ---- ---- ---- 33.20 -1.30 34.50 1690 ---- ---- ---- ---- 33.90 -1.30 35.20 1695 ---- ---- ---- ---- 34.60 -1.40 36.00 1700 ---- ---- ---- ---- 35.40 -1.40 36.80 1705 ---- ---- ---- ---- 36.10 -1.40 37.50 1710 ---- ---- ---- ---- 36.90 -1.40 38.30 1715 ---- ---- ---- ---- 37.70 -1.40 39.10 1720 ---- ---- ---- ---- 38.50 -1.50 40.00 1725 ---- ---- ---- ---- 39.30 -1.50 40.80 1730 ---- ---- ---- ---- 40.10 -1.60 41.70 1735 ---- ---- ---- ---- 41.00 -1.60 42.60 1740 ---- ---- ---- ---- 41.90 -1.60 43.50 1745 ---- ---- ---- ---- 42.80 -1.60 44.40 1750 ---- ---- ---- ---- 43.70 -1.60 45.30 1755 ---- ---- ---- ---- 44.60 -1.70 46.30 1760 ---- ---- ---- ---- 45.60 -1.70 47.30 1765 ---- ---- ---- ---- 46.50 -1.80 48.30 1770 ---- ---- ---- ---- 47.50 -1.80 49.30 1775 ---- ---- ---- ---- 48.60 -1.80 50.40 1780 ---- ---- ---- ---- 49.60 -1.80 51.40 1785 ---- ---- ---- ---- 50.70 -1.80 52.50 1790 ---- ---- ---- ---- 51.80 -1.90 53.70 1795 ---- ---- ---- ---- 52.90 -1.90 54.80 1800 ---- ---- ---- ---- 54.00 -2.00 56.00 1805 ---- ---- ---- ---- 55.20 -2.00 57.20 1810 ---- ---- ---- ---- 56.40 -2.10 58.50 1815 ---- ---- ---- ---- 57.70 -2.00 59.70 1820 ---- ---- ---- ---- 58.90 -2.10 61.00 1825 ---- ---- ---- ---- 60.20 -2.10 62.30 1830 ---- ---- ---- ---- 61.50 -2.20 63.70 1835 ---- ---- ---- ---- 62.90 -2.20 65.10 1840 ---- ---- ---- ---- 64.30 -2.20 66.50 1845 ---- ---- ---- ---- 65.70 -2.30 68.00 1850 ---- ---- ---- ---- 67.10 -2.30 69.40 1855 ---- ---- ---- ---- 68.60 -2.40 71.00 1860 ---- ---- ---- ---- 70.10 -2.40 72.50 1865 ---- ---- ---- ---- 71.70 -2.40 74.10 1870 ---- ---- ---- ---- 73.20 -2.50 75.70 1875 ---- ---- ---- ---- 74.80 -2.50 77.30 1880 ---- ---- ---- ---- 76.50 -2.50 79.00 75 1885 ---- ---- ---- ---- 78.10 -2.60 80.70 1890 ---- ---- ---- ---- 79.80 -2.70 82.50 1895 ---- ---- ---- ---- 81.60 -2.60 84.20 1900 ---- ---- ---- ---- 83.30 -2.70 86.00 1905 ---- ---- ---- ---- 85.10 -2.80 87.90 1910 ---- ---- ---- ---- 87.00 -2.80 89.80 1915 ---- ---- ---- ---- 88.80 -2.90 91.70 1920 ---- ---- ---- ---- 90.70 -2.90 93.60 1925 ---- ---- ---- ---- 92.60 -3.00 95.60 1930 ---- ---- ---- ---- 94.60 -2.90 97.50 1935 ---- ---- ---- ---- 96.60 -3.00 99.60 1940 ---- ---- ---- ---- 98.60 -3.00 101.60 1945 ---- ---- ---- ---- 100.60 -3.10 103.70 1950 ---- ---- ---- ---- 102.70 -3.10 105.80 1955 ---- ---- ---- ---- 104.80 -3.20 108.00 1960 ---- ---- ---- ---- 107.00 -3.20 110.20 1965 ---- ---- ---- ---- 109.20 -3.20 112.40 1970 ---- ---- ---- ---- 111.40 -3.30 114.70 100 1975 ---- ---- ---- ---- 113.60 -3.30 116.90 1980 ---- ---- ---- ---- 115.90 -3.40 119.30 1985 ---- ---- ---- ---- 118.20 -3.40 121.60 1990 ---- ---- ---- ---- 120.50 -3.50 124.00 1995 ---- ---- ---- ---- 122.90 -3.50 126.40 2000 ---- ---- ---- ---- 125.30 -3.60 128.90 130 2005 ---- ---- ---- ---- 127.80 -3.60 131.40 2010 ---- ---- ---- ---- 130.20 -3.70 133.90 2015 ---- ---- ---- ---- 132.70 -3.70 136.40 2020 ---- ---- ---- ---- 135.30 -3.70 139.00 2025 ---- ---- ---- ---- 137.90 -3.70 141.60 2030 ---- ---- ---- ---- 140.50 -3.80 144.30 2035 ---- ---- ---- ---- 143.10 -3.90 147.00 2040 ---- ---- ---- ---- 145.80 -3.90 149.70 2045 ---- ---- ---- ---- 148.50 -3.90 152.40 2050 ---- ---- ---- ---- 151.30 -3.90 155.20 2055 ---- ---- ---- ---- 154.00 -4.00 158.00 2060 ---- ---- ---- ---- 156.90 -4.00 160.90 2065 ---- ---- ---- ---- 159.70 -4.10 163.80 2070 ---- ---- ---- ---- 162.60 -4.10 166.70 2075 ---- ---- ---- ---- 165.50 -4.20 169.70 2080 ---- ---- ---- ---- 168.40 -4.20 172.60 2085 ---- ---- ---- ---- 171.40 -4.30 175.70 2090 ---- ---- ---- ---- 174.40 -4.30 178.70 2095 ---- ---- ---- ---- 177.40 -4.40 181.80 2100 ---- ---- ---- ---- 180.50 -4.40 184.90 2105 ---- ---- ---- ---- 183.60 -4.40 188.00 2110 ---- ---- ---- ---- 186.70 -4.50 191.20 2115 ---- ---- ---- ---- 189.90 -4.50 194.40 2120 ---- ---- ---- ---- 193.00 -4.60 197.60 2125 ---- ---- ---- ---- 196.20 -4.60 200.80 2130 ---- ---- ---- ---- 199.50 -4.60 204.10 2135 ---- ---- ---- ---- 202.70 -4.70 207.40 2140 ---- ---- ---- ---- 206.00 -4.70 210.70 2145 ---- ---- ---- ---- 209.30 -4.80 214.10 2150 ---- ---- ---- ---- 212.70 -4.70 217.40 2155 ---- ---- ---- ---- 216.00 -4.80 220.80 2160 ---- ---- ---- ---- 219.40 -4.80 224.20 2165 ---- ---- ---- ---- 222.80 -4.90 227.70 2170 ---- ---- ---- ---- 226.30 -4.90 231.20 2175 ---- ---- ---- ---- 229.70 -4.90 234.60 2180 ---- ---- ---- ---- 233.20 -5.00 238.20 2185 ---- ---- ---- ---- 236.70 -5.00 241.70 2190 ---- ---- ---- ---- 240.20 -5.00 245.20 2195 ---- ---- ---- ---- 243.70 -5.10 248.80 2200 ---- ---- ---- ---- 247.30 -5.10 252.40 2205 ---- ---- ---- ---- 250.90 -5.10 256.00 2210 ---- ---- ---- ---- 254.50 -5.10 259.60 2215 ---- ---- ---- ---- 258.10 -5.20 263.30 2220 ---- ---- ---- ---- 261.70 -5.30 267.00 2225 ---- ---- ---- ---- 265.40 -5.20 270.60 2230 ---- ---- ---- ---- 269.00 -5.30 274.30 2235 ---- ---- ---- ---- 272.70 -5.40 278.10 2240 ---- ---- ---- ---- 276.40 -5.40 281.80 2245 ---- ---- ---- ---- 280.10 -5.40 285.50 2250 ---- ---- ---- ---- 283.90 -5.40 289.30 2255 ---- ---- ---- ---- 287.60 -5.50 293.10 2260 ---- ---- ---- ---- 291.40 -5.50 296.90 2265 ---- ---- ---- ---- 295.20 -5.50 300.70 2270 ---- ---- ---- ---- 299.00 -5.50 304.50 2275 ---- ---- ---- ---- 302.80 -5.60 308.40 2280 ---- ---- ---- ---- 306.60 -5.60 312.20 2285 ---- ---- ---- ---- 310.50 -5.60 316.10 2290 ---- ---- ---- ---- 314.30 -5.70 320.00 2295 ---- ---- ---- ---- 318.20 -5.70 323.90 2300 ---- ---- ---- ---- 322.10 -5.70 327.80 2305 ---- ---- ---- ---- 326.00 -5.70 331.70 2310 ---- ---- ---- ---- 329.90 -5.80 335.70 2315 ---- ---- ---- ---- 333.80 -5.80 339.60 2320 ---- ---- ---- ---- 337.80 -5.80 343.60 2325 ---- ---- ---- ---- 341.70 -5.90 347.60 2330 ---- ---- ---- ---- 345.70 -5.90 351.60 2335 ---- ---- ---- ---- 349.60 -6.00 355.60 2340 ---- ---- ---- ---- 353.60 -6.00 359.60 2345 ---- ---- ---- ---- 357.60 -6.00 363.60 2350 ---- ---- ---- ---- 361.70 -6.00 367.70 2355 ---- ---- ---- ---- 365.70 -6.00 371.70 2360 ---- ---- ---- ---- 369.70 -6.10 375.80 2370 ---- ---- ---- ---- 377.80 -6.10 383.90 2375 ---- ---- ---- ---- 381.90 -6.10 388.00 2380 ---- ---- ---- ---- 386.00 -6.10 392.10 2390 ---- ---- ---- ---- 394.20 -6.20 400.40 2400 ---- ---- ---- ---- 402.50 -6.20 408.70 2410 ---- ---- ---- ---- 410.80 -6.20 417.00 2420 ---- ---- ---- ---- 419.10 -6.30 425.40 2425 ---- ---- ---- ---- 423.30 -6.30 429.60 2430 ---- ---- ---- ---- 427.50 -6.30 433.80 2440 ---- ---- ---- ---- 435.90 -6.40 442.30 2450 ---- ---- ---- ---- 444.30 -6.50 450.80 2460 ---- ---- ---- ---- 452.80 -6.50 459.30 2475 ---- ---- ---- ---- 465.60 -6.60 472.20 2500 ---- ---- ---- ---- 487.20 -6.60 493.80 2525 ---- ---- ---- ---- 508.90 -6.70 515.60 2550 ---- ---- ---- ---- 530.80 -6.80 537.60 2575 ---- ---- ---- ---- 552.90 -6.90 559.80 2600 ---- ---- ---- ---- 575.10 -7.00 582.10 2625 ---- ---- ---- ---- 597.60 -7.00 604.60 2650 ---- ---- ---- ---- 620.10 -7.20 627.30 900 ---- ---- ---- ---- .30 UNCH .30 925 ---- ---- ---- ---- .40 UNCH .40 950 ---- ---- ---- ---- .50 UNCH .50 975 ---- ---- ---- ---- .60 UNCH .60 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 5.20 -.20 5.40 1300 ---- ---- ---- ---- 5.90 -.30 6.20 1325 ---- ---- ---- ---- 6.70 -.30 7.00 1350 ---- ---- ---- ---- 7.70 -.30 8.00 1375 ---- ---- ---- ---- 8.70 -.40 9.10 1400 ---- ---- ---- ---- 9.90 -.40 10.30 1425 ---- ---- ---- ---- 11.20 -.40 11.60 1450 ---- ---- ---- ---- 12.60 -.50 13.10 1470 ---- ---- ---- ---- 13.80 -.60 14.40 1475 ---- ---- ---- ---- 14.10 -.60 14.70 1480 ---- ---- ---- ---- 14.50 -.50 15.00 1490 ---- ---- ---- ---- 15.10 -.60 15.70 1500 ---- ---- ---- ---- 15.80 -.70 16.50 1510 ---- ---- ---- ---- 16.60 -.60 17.20 1520 ---- ---- ---- ---- 17.30 -.70 18.00 1525 ---- ---- ---- ---- 17.70 -.70 18.40 1530 ---- ---- ---- ---- 18.10 -.70 18.80 1540 ---- ---- ---- ---- 18.90 -.80 19.70 1550 ---- ---- ---- ---- 19.80 -.80 20.60 1560 ---- ---- ---- ---- 20.70 -.80 21.50 1565 ---- ---- ---- ---- 21.10 -.90 22.00 1570 ---- ---- ---- ---- 21.60 -.80 22.40 1575 ---- ---- ---- ---- 22.00 -.90 22.90 1580 ---- ---- ---- ---- 22.50 -.90 23.40 1585 ---- ---- ---- ---- 23.00 -.90 23.90 1590 ---- ---- ---- ---- 23.50 -.90 24.40 1595 ---- ---- ---- ---- 24.00 -.90 24.90 1600 ---- ---- ---- ---- 24.50 -1.00 25.50 1605 ---- ---- ---- ---- 25.00 -1.00 26.00 1610 ---- ---- ---- ---- 25.60 -1.00 26.60 1615 ---- ---- ---- ---- 26.10 -1.00 27.10 1620 ---- ---- ---- ---- 26.70 -1.00 27.70 1625 ---- ---- ---- ---- 27.20 -1.10 28.30 1630 ---- ---- ---- ---- 27.80 -1.10 28.90 1635 ---- ---- ---- ---- 28.40 -1.00 29.40 1640 ---- ---- ---- ---- 28.90 -1.20 30.10 1645 ---- ---- ---- ---- 29.50 -1.20 30.70 1650 ---- ---- ---- ---- 30.20 -1.10 31.30 1655 ---- ---- ---- ---- 30.80 -1.10 31.90 1660 ---- ---- ---- ---- 31.40 -1.20 32.60 1665 ---- ---- ---- ---- 32.00 -1.30 33.30 1670 ---- ---- ---- ---- 32.70 -1.20 33.90 1675 ---- ---- ---- ---- 33.40 -1.20 34.60 1680 ---- ---- ---- ---- 34.00 -1.30 35.30 1685 ---- ---- ---- ---- 34.70 -1.30 36.00 1690 ---- ---- ---- ---- 35.40 -1.40 36.80 1695 ---- ---- ---- ---- 36.20 -1.30 37.50 1700 ---- ---- ---- ---- 36.90 -1.40 38.30 1705 ---- ---- ---- ---- 37.60 -1.40 39.00 1710 ---- ---- ---- ---- 38.40 -1.40 39.80 1715 ---- ---- ---- ---- 39.20 -1.40 40.60 1720 ---- ---- ---- ---- 40.00 -1.40 41.40 1725 ---- ---- ---- ---- 40.80 -1.50 42.30 1730 ---- ---- ---- ---- 41.60 -1.50 43.10 1735 ---- ---- ---- ---- 42.40 -1.60 44.00 1740 ---- ---- ---- ---- 43.30 -1.60 44.90 1745 ---- ---- ---- ---- 44.20 -1.60 45.80 1750 ---- ---- ---- ---- 45.10 -1.60 46.70 1755 ---- ---- ---- ---- 46.00 -1.70 47.70 1760 ---- ---- ---- ---- 46.90 -1.70 48.60 1765 ---- ---- ---- ---- 47.90 -1.70 49.60 1770 ---- ---- ---- ---- 48.90 -1.70 50.60 1775 ---- ---- ---- ---- 49.90 -1.80 51.70 1780 ---- ---- ---- ---- 50.90 -1.80 52.70 1785 ---- ---- ---- ---- 52.00 -1.80 53.80 1790 ---- ---- ---- ---- 53.00 -1.90 54.90 1795 ---- ---- ---- ---- 54.10 -1.90 56.00 1800 ---- ---- ---- ---- 55.30 -1.90 57.20 1805 ---- ---- ---- ---- 56.40 -2.00 58.40 1810 ---- ---- ---- ---- 57.60 -2.00 59.60 1815 ---- ---- ---- ---- 58.80 -2.00 60.80 1820 ---- ---- ---- ---- 60.00 -2.10 62.10 1825 ---- ---- ---- ---- 61.30 -2.10 63.40 1830 ---- ---- ---- ---- 62.50 -2.20 64.70 1835 ---- ---- ---- ---- 63.90 -2.10 66.00 1840 ---- ---- ---- ---- 65.20 -2.20 67.40 1845 ---- ---- ---- ---- 66.60 -2.20 68.80 1850 ---- ---- ---- ---- 68.00 -2.30 70.30 1855 ---- ---- ---- ---- 69.40 -2.30 71.70 1860 ---- ---- ---- ---- 70.90 -2.30 73.20 1865 ---- ---- ---- ---- 72.40 -2.40 74.80 1870 ---- ---- ---- ---- 73.90 -2.40 76.30 1875 ---- ---- ---- ---- 75.50 -2.50 78.00 1880 ---- ---- ---- ---- 77.10 -2.50 79.60 1885 ---- ---- ---- ---- 78.70 -2.60 81.30 1890 ---- ---- ---- ---- 80.40 -2.50 82.90 1895 ---- ---- ---- ---- 82.10 -2.60 84.70 1900 ---- ---- ---- ---- 83.80 -2.60 86.40 1905 ---- ---- ---- ---- 85.50 -2.70 88.20 1910 ---- ---- ---- ---- 87.30 -2.80 90.10 1915 ---- ---- ---- ---- 89.20 -2.70 91.90 1920 ---- ---- ---- ---- 91.00 -2.80 93.80 1925 ---- ---- ---- ---- 92.90 -2.80 95.70 1930 ---- ---- ---- ---- 94.80 -2.90 97.70 1935 ---- ---- ---- ---- 96.70 -3.00 99.70 1940 ---- ---- ---- ---- 98.70 -3.00 101.70 1945 ---- ---- ---- ---- 100.70 -3.00 103.70 1950 ---- ---- ---- ---- 102.70 -3.10 105.80 1955 ---- ---- ---- ---- 104.80 -3.10 107.90 1960 ---- ---- ---- ---- 106.90 -3.10 110.00 1965 ---- ---- ---- ---- 109.00 -3.20 112.20 1970 ---- ---- ---- ---- 111.20 -3.20 114.40 1975 ---- ---- ---- ---- 113.40 -3.20 116.60 1980 ---- ---- ---- ---- 115.60 -3.30 118.90 1985 ---- ---- ---- ---- 117.90 -3.30 121.20 1990 ---- ---- ---- ---- 120.10 -3.40 123.50 1995 ---- ---- ---- ---- 122.50 -3.40 125.90 2000 ---- ---- ---- ---- 124.80 -3.50 128.30 2005 ---- ---- ---- ---- 127.20 -3.50 130.70 2010 ---- ---- ---- ---- 129.60 -3.60 133.20 2015 ---- ---- ---- ---- 132.10 -3.60 135.70 2020 ---- ---- ---- ---- 134.60 -3.60 138.20 2025 ---- ---- ---- ---- 137.10 -3.60 140.70 2030 ---- ---- ---- ---- 139.60 -3.70 143.30 2035 ---- ---- ---- ---- 142.20 -3.80 146.00 2040 ---- ---- ---- ---- 144.80 -3.80 148.60 2045 ---- ---- ---- ---- 147.50 -3.80 151.30 2050 ---- ---- ---- ---- 150.20 -3.80 154.00 2055 ---- ---- ---- ---- 152.90 -3.90 156.80 2060 ---- ---- ---- ---- 155.60 -4.00 159.60 2065 ---- ---- ---- ---- 158.40 -4.00 162.40 2070 ---- ---- ---- ---- 161.20 -4.10 165.30 2075 ---- ---- ---- ---- 164.10 -4.10 168.20 2080 ---- ---- ---- ---- 167.00 -4.10 171.10 2085 ---- ---- ---- ---- 169.90 -4.10 174.00 2090 ---- ---- ---- ---- 172.80 -4.20 177.00 2095 ---- ---- ---- ---- 175.80 -4.20 180.00 2100 ---- ---- ---- ---- 178.80 -4.30 183.10 2105 ---- ---- ---- ---- 181.80 -4.30 186.10 2110 ---- ---- ---- ---- 184.90 -4.40 189.30 2115 ---- ---- ---- ---- 188.00 -4.40 192.40 2120 ---- ---- ---- ---- 191.10 -4.40 195.50 2125 ---- ---- ---- ---- 194.30 -4.40 198.70 2130 ---- ---- ---- ---- 197.50 -4.40 201.90 2135 ---- ---- ---- ---- 200.70 -4.50 205.20 2140 ---- ---- ---- ---- 203.90 -4.60 208.50 2145 ---- ---- ---- ---- 207.10 -4.70 211.80 2150 ---- ---- ---- ---- 210.40 -4.70 215.10 2155 ---- ---- ---- ---- 213.70 -4.70 218.40 2160 ---- ---- ---- ---- 217.10 -4.70 221.80 2165 ---- ---- ---- ---- 220.40 -4.80 225.20 2170 ---- ---- ---- ---- 223.80 -4.80 228.60 2175 ---- ---- ---- ---- 227.20 -4.80 232.00 2180 ---- ---- ---- ---- 230.60 -4.90 235.50 2185 ---- ---- ---- ---- 234.10 -4.90 239.00 2190 ---- ---- ---- ---- 237.60 -4.90 242.50 2195 ---- ---- ---- ---- 241.00 -5.00 246.00 2200 ---- ---- ---- ---- 244.60 -4.90 249.50 2205 ---- ---- ---- ---- 248.10 -5.00 253.10 2210 ---- ---- ---- ---- 251.60 -5.10 256.70 2215 ---- ---- ---- ---- 255.20 -5.10 260.30 2220 ---- ---- ---- ---- 258.80 -5.10 263.90 2225 ---- ---- ---- ---- 262.40 -5.10 267.50 2230 ---- ---- ---- ---- 266.00 -5.20 271.20 2235 ---- ---- ---- ---- 269.70 -5.20 274.90 2240 ---- ---- ---- ---- 273.30 -5.30 278.60 2245 ---- ---- ---- ---- 277.00 -5.30 282.30 2250 ---- ---- ---- ---- 280.70 -5.30 286.00 2255 ---- ---- ---- ---- 284.40 -5.30 289.70 2260 ---- ---- ---- ---- 288.10 -5.40 293.50 2265 ---- ---- ---- ---- 291.80 -5.40 297.20 2270 ---- ---- ---- ---- 295.60 -5.40 301.00 2275 ---- ---- ---- ---- 299.40 -5.40 304.80 2280 ---- ---- ---- ---- 303.10 -5.50 308.60 2290 ---- ---- ---- ---- 310.80 -5.50 316.30 2300 ---- ---- ---- ---- 318.40 -5.60 324.00 2310 ---- ---- ---- ---- 326.10 -5.70 331.80 2320 ---- ---- ---- ---- 333.90 -5.70 339.60 2325 ---- ---- ---- ---- 337.80 -5.80 343.60 2330 ---- ---- ---- ---- 341.70 -5.80 347.50 2340 ---- ---- ---- ---- 349.60 -5.80 355.40 2350 ---- ---- ---- ---- 357.60 -5.80 363.40 2360 ---- ---- ---- ---- 365.50 -5.90 371.40 2370 ---- ---- ---- ---- 373.60 ---- ---- 2375 ---- ---- ---- ---- 377.60 -6.00 383.60 2400 ---- ---- ---- ---- 397.90 -6.10 404.00 2425 ---- ---- ---- ---- 418.50 -6.20 424.70 2450 ---- ---- ---- ---- 439.40 -6.30 445.70 2475 ---- ---- ---- ---- 460.40 -6.50 466.90 2500 ---- ---- ---- ---- 481.80 -6.50 488.30 2525 ---- ---- ---- ---- 503.30 -6.60 509.90 2550 ---- ---- ---- ---- 525.00 -6.70 531.70 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 8.80 -.30 9.10 1425 ---- ---- ---- ---- 10.10 -.40 10.50 1450 ---- ---- ---- ---- 11.50 -.50 12.00 1475 ---- ---- ---- ---- 13.20 -.50 13.70 1500 ---- ---- ---- ---- 15.00 -.60 15.60 1525 ---- ---- ---- ---- 17.00 -.70 17.70 1550 ---- ---- ---- ---- 19.30 -.80 20.10 1575 ---- ---- ---- ---- 21.80 -.80 22.60 1580 ---- ---- ---- ---- 22.30 -.90 23.20 1590 ---- ---- ---- ---- 23.40 -.90 24.30 1600 ---- ---- ---- ---- 24.50 -.90 25.40 1610 ---- ---- ---- ---- 25.60 -1.00 26.60 1620 ---- ---- ---- ---- 26.90 -1.00 27.90 1625 ---- ---- ---- ---- 27.50 -1.00 28.50 1630 ---- ---- ---- ---- 28.10 -1.10 29.20 1640 ---- ---- ---- ---- 29.40 -1.10 30.50 1650 ---- ---- ---- ---- 30.70 -1.20 31.90 1660 ---- ---- ---- ---- 32.10 -1.20 33.30 1670 ---- ---- ---- ---- 33.60 -1.20 34.80 1675 ---- ---- ---- ---- 34.30 -1.30 35.60 1680 ---- ---- ---- ---- 35.10 -1.30 36.40 1685 ---- ---- ---- ---- 35.90 -1.30 37.20 1690 ---- ---- ---- ---- 36.60 -1.40 38.00 1695 ---- ---- ---- ---- 37.40 -1.40 38.80 1700 ---- ---- ---- ---- 38.30 -1.40 39.70 1705 ---- ---- ---- ---- 39.10 -1.40 40.50 1710 ---- ---- ---- ---- 39.90 -1.50 41.40 1715 ---- ---- ---- ---- 40.80 -1.50 42.30 1720 ---- ---- ---- ---- 41.70 -1.50 43.20 1725 ---- ---- ---- ---- 42.60 -1.50 44.10 1730 ---- ---- ---- ---- 43.50 -1.50 45.00 1735 ---- ---- ---- ---- 44.40 -1.60 46.00 1740 ---- ---- ---- ---- 45.40 -1.60 47.00 1745 ---- ---- ---- ---- 46.30 -1.70 48.00 1750 ---- ---- ---- ---- 47.30 -1.70 49.00 1755 ---- ---- ---- ---- 48.30 -1.70 50.00 1760 ---- ---- ---- ---- 49.30 -1.80 51.10 1765 ---- ---- ---- ---- 50.40 -1.70 52.10 1770 ---- ---- ---- ---- 51.40 -1.80 53.20 1775 ---- ---- ---- ---- 52.50 -1.80 54.30 1780 ---- ---- ---- ---- 53.60 -1.90 55.50 1785 ---- ---- ---- ---- 54.80 -1.80 56.60 1790 ---- ---- ---- ---- 55.90 -1.90 57.80 1795 ---- ---- ---- ---- 57.10 -1.90 59.00 1800 ---- ---- ---- ---- 58.30 -2.00 60.30 1805 ---- ---- ---- ---- 59.50 -2.00 61.50 1810 ---- ---- ---- ---- 60.70 -2.10 62.80 1815 ---- ---- ---- ---- 62.00 -2.10 64.10 1820 ---- ---- ---- ---- 63.30 -2.10 65.40 1825 ---- ---- ---- ---- 64.60 -2.20 66.80 1830 ---- ---- ---- ---- 66.00 -2.10 68.10 1835 ---- ---- ---- ---- 67.30 -2.20 69.50 1840 ---- ---- ---- ---- 68.70 -2.30 71.00 1845 ---- ---- ---- ---- 70.20 -2.20 72.40 1850 ---- ---- ---- ---- 71.60 -2.30 73.90 1855 ---- ---- ---- ---- 73.10 -2.30 75.40 1860 ---- ---- ---- ---- 74.60 -2.40 77.00 1865 ---- ---- ---- ---- 76.10 -2.40 78.50 1870 ---- ---- ---- ---- 77.70 -2.40 80.10 1875 ---- ---- ---- ---- 79.30 -2.50 81.80 1880 ---- ---- ---- ---- 80.90 -2.50 83.40 1885 ---- ---- ---- ---- 82.60 -2.50 85.10 1890 ---- ---- ---- ---- 84.20 -2.60 86.80 1895 ---- ---- ---- ---- 86.00 -2.60 88.60 1900 ---- ---- ---- ---- 87.70 -2.70 90.40 1905 ---- ---- ---- ---- 89.50 -2.70 92.20 1910 ---- ---- ---- ---- 91.30 -2.70 94.00 1915 ---- ---- ---- ---- 93.10 -2.80 95.90 1920 ---- ---- ---- ---- 95.00 -2.80 97.80 1925 ---- ---- ---- ---- 96.80 -2.90 99.70 1930 ---- ---- ---- ---- 98.80 -2.90 101.70 1935 ---- ---- ---- ---- 100.70 -3.00 103.70 1940 ---- ---- ---- ---- 102.70 -3.00 105.70 1945 ---- ---- ---- ---- 104.70 -3.00 107.70 1950 ---- ---- ---- ---- 106.80 -3.00 109.80 1955 ---- ---- ---- ---- 108.90 -3.10 112.00 1960 ---- ---- ---- ---- 111.00 -3.10 114.10 1965 ---- ---- ---- ---- 113.10 -3.20 116.30 1970 ---- ---- ---- ---- 115.30 -3.20 118.50 1975 ---- ---- ---- ---- 117.50 -3.20 120.70 1980 ---- ---- ---- ---- 119.70 -3.30 123.00 1985 ---- ---- ---- ---- 122.00 -3.30 125.30 1990 ---- ---- ---- ---- 124.30 -3.40 127.70 1995 ---- ---- ---- ---- 126.60 -3.50 130.10 2000 ---- ---- ---- ---- 129.00 -3.50 132.50 2005 ---- ---- ---- ---- 131.40 -3.50 134.90 2010 ---- ---- ---- ---- 133.80 -3.60 137.40 2015 ---- ---- ---- ---- 136.30 -3.60 139.90 2020 ---- ---- ---- ---- 138.80 -3.60 142.40 2025 ---- ---- ---- ---- 141.30 -3.70 145.00 2030 ---- ---- ---- ---- 143.90 -3.70 147.60 2035 ---- ---- ---- ---- 146.50 -3.80 150.30 2040 ---- ---- ---- ---- 149.10 -3.80 152.90 2045 ---- ---- ---- ---- 151.80 -3.80 155.60 2050 ---- ---- ---- ---- 154.50 -3.90 158.40 2055 ---- ---- ---- ---- 157.20 -3.90 161.10 2060 ---- ---- ---- ---- 160.00 -3.90 163.90 2065 ---- ---- ---- ---- 162.80 -4.00 166.80 2070 ---- ---- ---- ---- 165.60 -4.10 169.70 2075 ---- ---- ---- ---- 168.50 -4.10 172.60 2080 ---- ---- ---- ---- 171.40 -4.10 175.50 2085 ---- ---- ---- ---- 174.30 -4.10 178.40 2090 ---- ---- ---- ---- 177.30 -4.10 181.40 2095 ---- ---- ---- ---- 180.30 -4.20 184.50 2100 ---- ---- ---- ---- 183.30 -4.20 187.50 2105 ---- ---- ---- ---- 186.30 -4.30 190.60 2110 ---- ---- ---- ---- 189.40 -4.30 193.70 2115 ---- ---- ---- ---- 192.50 -4.30 196.80 2120 ---- ---- ---- ---- 195.60 -4.40 200.00 2125 ---- ---- ---- ---- 198.80 -4.40 203.20 2130 ---- ---- ---- ---- 202.00 -4.40 206.40 2135 ---- ---- ---- ---- 205.20 -4.50 209.70 2140 ---- ---- ---- ---- 208.40 -4.50 212.90 2145 ---- ---- ---- ---- 211.70 -4.50 216.20 2150 ---- ---- ---- ---- 214.90 -4.70 219.60 2155 ---- ---- ---- ---- 218.30 -4.60 222.90 2160 ---- ---- ---- ---- 221.60 -4.70 226.30 2165 ---- ---- ---- ---- 224.90 -4.80 229.70 2170 ---- ---- ---- ---- 228.30 -4.80 233.10 2175 ---- ---- ---- ---- 231.70 -4.80 236.50 2180 ---- ---- ---- ---- 235.20 -4.80 240.00 2185 ---- ---- ---- ---- 238.60 -4.90 243.50 2190 ---- ---- ---- ---- 242.10 -4.90 247.00 2195 ---- ---- ---- ---- 245.60 -4.90 250.50 2200 ---- ---- ---- ---- 249.10 -4.90 254.00 2205 ---- ---- ---- ---- 252.60 -5.00 257.60 2210 ---- ---- ---- ---- 256.20 -5.00 261.20 2215 ---- ---- ---- ---- 259.70 -5.10 264.80 2220 ---- ---- ---- ---- 263.30 -5.10 268.40 2225 ---- ---- ---- ---- 266.90 -5.10 272.00 2230 ---- ---- ---- ---- 270.50 -5.20 275.70 2235 ---- ---- ---- ---- 274.20 -5.10 279.30 2240 ---- ---- ---- ---- 277.80 -5.20 283.00 2245 ---- ---- ---- ---- 281.50 -5.20 286.70 2250 ---- ---- ---- ---- 285.20 -5.20 290.40 2255 ---- ---- ---- ---- 288.90 -5.30 294.20 2260 ---- ---- ---- ---- 292.60 -5.30 297.90 2265 ---- ---- ---- ---- 296.30 -5.40 301.70 2270 ---- ---- ---- ---- 300.10 -5.30 305.40 2275 ---- ---- ---- ---- 303.80 -5.40 309.20 2280 ---- ---- ---- ---- 307.60 -5.40 313.00 2290 ---- ---- ---- ---- 315.20 -5.50 320.70 2300 ---- ---- ---- ---- 322.80 -5.60 328.40 2310 ---- ---- ---- ---- 330.50 -5.60 336.10 2320 ---- ---- ---- ---- 338.30 -5.70 344.00 2325 ---- ---- ---- ---- 342.20 -5.70 347.90 2330 ---- ---- ---- ---- 346.10 -5.70 351.80 2340 ---- ---- ---- ---- 354.00 -5.70 359.70 2350 ---- ---- ---- ---- 361.90 -5.80 367.70 2360 ---- ---- ---- ---- 369.80 -5.90 375.70 2370 ---- ---- ---- ---- 377.80 ---- ---- 2375 ---- ---- ---- ---- 381.90 -5.90 387.80 2400 ---- ---- ---- ---- 402.10 -6.10 408.20 2425 ---- ---- ---- ---- 422.70 -6.10 428.80 2450 ---- ---- ---- ---- 443.40 -6.30 449.70 2475 ---- ---- ---- ---- 464.50 -6.30 470.80 2500 ---- ---- ---- ---- 485.70 -6.50 492.20 2525 ---- ---- ---- ---- 507.10 -6.60 513.70 2550 ---- ---- ---- ---- 528.80 -6.60 535.40 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 17.10 -.60 17.70 1500 ---- ---- ---- ---- 19.00 -.70 19.70 1525 ---- ---- ---- ---- 21.00 -.80 21.80 1550 ---- ---- ---- ---- 23.30 -.80 24.10 1575 ---- ---- ---- ---- 25.70 -.90 26.60 1600 ---- ---- ---- ---- 28.30 -1.00 29.30 1625 ---- ---- ---- ---- 31.20 -1.10 32.30 1650 ---- ---- ---- ---- 34.30 -1.10 35.40 1660 ---- ---- ---- ---- 35.60 -1.20 36.80 1670 ---- ---- ---- ---- 36.90 -1.30 38.20 1675 ---- ---- ---- ---- 37.60 -1.30 38.90 1680 ---- ---- ---- ---- 38.30 -1.30 39.60 1690 ---- ---- ---- ---- 39.70 -1.40 41.10 1700 ---- ---- ---- ---- 41.20 -1.40 42.60 1710 ---- ---- ---- ---- 42.70 -1.50 44.20 1720 ---- ---- ---- ---- 44.30 -1.50 45.80 1725 ---- ---- ---- ---- 45.20 -1.50 46.70 1730 ---- ---- ---- ---- 46.00 -1.60 47.60 1740 ---- ---- ---- ---- 47.70 -1.60 49.30 1750 ---- ---- ---- ---- 49.50 -1.70 51.20 1760 ---- ---- ---- ---- 51.40 -1.70 53.10 1765 ---- ---- ---- ---- 52.30 -1.80 54.10 1770 ---- ---- ---- ---- 53.30 -1.80 55.10 1775 ---- ---- ---- ---- 54.30 -1.80 56.10 1780 ---- ---- ---- ---- 55.40 -1.80 57.20 1785 ---- ---- ---- ---- 56.40 -1.80 58.20 1790 ---- ---- ---- ---- 57.50 -1.80 59.30 1795 ---- ---- ---- ---- 58.60 -1.90 60.50 1800 ---- ---- ---- ---- 59.70 -1.90 61.60 1805 ---- ---- ---- ---- 60.80 -2.00 62.80 1810 ---- ---- ---- ---- 62.00 -2.00 64.00 1815 ---- ---- ---- ---- 63.20 -2.00 65.20 1820 ---- ---- ---- ---- 64.40 -2.00 66.40 1825 ---- ---- ---- ---- 65.60 -2.10 67.70 1830 ---- ---- ---- ---- 66.90 -2.10 69.00 1835 ---- ---- ---- ---- 68.20 -2.10 70.30 1840 ---- ---- ---- ---- 69.50 -2.20 71.70 1845 ---- ---- ---- ---- 70.90 -2.20 73.10 1850 ---- ---- ---- ---- 72.30 -2.20 74.50 1855 ---- ---- ---- ---- 73.70 -2.30 76.00 1860 ---- ---- ---- ---- 75.10 -2.30 77.40 1865 ---- ---- ---- ---- 76.60 -2.40 79.00 1870 ---- ---- ---- ---- 78.10 -2.40 80.50 1875 ---- ---- ---- ---- 79.60 -2.50 82.10 1880 ---- ---- ---- ---- 81.20 -2.50 83.70 1885 ---- ---- ---- ---- 82.80 -2.50 85.30 1890 ---- ---- ---- ---- 84.50 -2.50 87.00 1895 ---- ---- ---- ---- 86.10 -2.60 88.70 1900 ---- ---- ---- ---- 87.80 -2.60 90.40 1905 ---- ---- ---- ---- 89.50 -2.70 92.20 1910 ---- ---- ---- ---- 91.30 -2.70 94.00 1915 ---- ---- ---- ---- 93.10 -2.70 95.80 1920 ---- ---- ---- ---- 94.90 -2.80 97.70 1925 ---- ---- ---- ---- 96.80 -2.70 99.50 1930 ---- ---- ---- ---- 98.60 -2.90 101.50 1935 ---- ---- ---- ---- 100.50 -2.90 103.40 1940 ---- ---- ---- ---- 102.50 -2.90 105.40 1945 ---- ---- ---- ---- 104.50 -2.90 107.40 1950 ---- ---- ---- ---- 106.50 -2.90 109.40 1955 ---- ---- ---- ---- 108.50 -3.00 111.50 1960 ---- ---- ---- ---- 110.60 -3.00 113.60 1965 ---- ---- ---- ---- 112.60 -3.10 115.70 1970 ---- ---- ---- ---- 114.80 -3.10 117.90 1975 ---- ---- ---- ---- 116.90 -3.20 120.10 1980 ---- ---- ---- ---- 119.10 -3.20 122.30 1985 ---- ---- ---- ---- 121.30 -3.30 124.60 1990 ---- ---- ---- ---- 123.60 -3.20 126.80 1995 ---- ---- ---- ---- 125.80 -3.30 129.10 2000 ---- ---- ---- ---- 128.10 -3.40 131.50 2005 ---- ---- ---- ---- 130.50 -3.40 133.90 2010 ---- ---- ---- ---- 132.80 -3.50 136.30 2015 ---- ---- ---- ---- 135.20 -3.50 138.70 2020 ---- ---- ---- ---- 137.70 -3.50 141.20 2025 ---- ---- ---- ---- 140.10 -3.60 143.70 2030 ---- ---- ---- ---- 142.60 -3.60 146.20 2035 ---- ---- ---- ---- 145.20 -3.60 148.80 2040 ---- ---- ---- ---- 147.70 -3.70 151.40 2045 ---- ---- ---- ---- 150.30 -3.70 154.00 2050 ---- ---- ---- ---- 152.90 -3.80 156.70 2055 ---- ---- ---- ---- 155.60 -3.80 159.40 2060 ---- ---- ---- ---- 158.30 -3.80 162.10 2065 ---- ---- ---- ---- 161.00 -3.90 164.90 2070 ---- ---- ---- ---- 163.80 -3.90 167.70 2075 ---- ---- ---- ---- 166.60 -3.90 170.50 2080 ---- ---- ---- ---- 169.40 -4.00 173.40 2085 ---- ---- ---- ---- 172.20 -4.10 176.30 2090 ---- ---- ---- ---- 175.10 -4.10 179.20 2095 ---- ---- ---- ---- 178.00 -4.10 182.10 2100 ---- ---- ---- ---- 181.00 -4.10 185.10 2105 ---- ---- ---- ---- 184.00 -4.10 188.10 2110 ---- ---- ---- ---- 187.00 -4.20 191.20 2115 ---- ---- ---- ---- 190.00 -4.20 194.20 2120 ---- ---- ---- ---- 193.10 -4.20 197.30 2125 ---- ---- ---- ---- 196.10 -4.40 200.50 2130 ---- ---- ---- ---- 199.30 -4.30 203.60 2135 ---- ---- ---- ---- 202.40 -4.40 206.80 2140 ---- ---- ---- ---- 205.60 -4.40 210.00 2145 ---- ---- ---- ---- 208.80 -4.40 213.20 2150 ---- ---- ---- ---- 212.00 -4.50 216.50 2155 ---- ---- ---- ---- 215.30 -4.50 219.80 2160 ---- ---- ---- ---- 218.50 -4.60 223.10 2165 ---- ---- ---- ---- 221.80 -4.60 226.40 2170 ---- ---- ---- ---- 225.20 -4.60 229.80 2175 ---- ---- ---- ---- 228.50 -4.70 233.20 2180 ---- ---- ---- ---- 231.90 -4.70 236.60 2185 ---- ---- ---- ---- 235.30 -4.70 240.00 2190 ---- ---- ---- ---- 238.70 -4.70 243.40 2195 ---- ---- ---- ---- 242.10 -4.80 246.90 2200 ---- ---- ---- ---- 245.60 -4.80 250.40 2205 ---- ---- ---- ---- 249.10 -4.80 253.90 2210 ---- ---- ---- ---- 252.50 -4.90 257.40 2215 ---- ---- ---- ---- 256.10 -4.90 261.00 2220 ---- ---- ---- ---- 259.60 -5.00 264.60 2225 ---- ---- ---- ---- 263.20 -4.90 268.10 2230 ---- ---- ---- ---- 266.70 -5.00 271.70 2235 ---- ---- ---- ---- 270.30 -5.10 275.40 2240 ---- ---- ---- ---- 273.90 -5.10 279.00 2245 ---- ---- ---- ---- 277.60 -5.10 282.70 2250 ---- ---- ---- ---- 281.20 -5.10 286.30 2255 ---- ---- ---- ---- 284.90 -5.10 290.00 2260 ---- ---- ---- ---- 288.50 -5.20 293.70 2265 ---- ---- ---- ---- 292.20 -5.20 297.40 2270 ---- ---- ---- ---- 295.90 -5.30 301.20 2275 ---- ---- ---- ---- 299.60 -5.30 304.90 2280 ---- ---- ---- ---- 303.40 -5.30 308.70 2290 ---- ---- ---- ---- 310.90 -5.30 316.20 2300 ---- ---- ---- ---- 318.40 -5.50 323.90 2310 ---- ---- ---- ---- 326.10 -5.40 331.50 2320 ---- ---- ---- ---- 333.70 -5.60 339.30 2325 ---- ---- ---- ---- 337.60 -5.60 343.20 2330 ---- ---- ---- ---- 341.50 -5.60 347.10 2340 ---- ---- ---- ---- 349.30 -5.60 354.90 2350 ---- ---- ---- ---- 357.10 -5.70 362.80 2360 ---- ---- ---- ---- 365.00 -5.70 370.70 2370 ---- ---- ---- ---- 372.90 -5.80 378.70 2375 ---- ---- ---- ---- 376.90 -5.80 382.70 2380 ---- ---- ---- ---- 380.90 -5.80 386.70 2400 ---- ---- ---- ---- 396.90 -6.00 402.90 2425 ---- ---- ---- ---- 417.30 -6.00 423.30 2450 ---- ---- ---- ---- 437.90 -6.10 444.00 2475 ---- ---- ---- ---- 458.70 -6.20 464.90 2500 ---- ---- ---- ---- 479.70 -6.40 486.10 2525 ---- ---- ---- ---- 501.00 -6.40 507.40 2550 ---- ---- ---- ---- 522.40 -6.60 529.00 2575 ---- ---- ---- ---- 544.10 -6.60 550.70 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 2.90 -.10 3.00 1025 ---- ---- ---- ---- 3.30 -.10 3.40 1050 ---- ---- ---- ---- 3.80 -.10 3.90 1075 ---- ---- ---- ---- 4.30 -.20 4.50 1100 ---- ---- ---- ---- 4.90 -.10 5.00 1125 ---- ---- ---- ---- 5.50 -.20 5.70 1130 ---- ---- ---- ---- 5.60 -.20 5.80 1140 ---- ---- ---- ---- 5.90 -.20 6.10 1150 ---- ---- ---- ---- 6.20 -.20 6.40 1160 ---- ---- ---- ---- 6.40 -.30 6.70 1170 ---- ---- ---- ---- 6.70 -.30 7.00 1175 ---- ---- ---- ---- 6.90 -.20 7.10 1180 ---- ---- ---- ---- 7.10 -.20 7.30 1190 ---- ---- ---- ---- 7.40 -.20 7.60 1200 ---- ---- ---- ---- 7.70 -.30 8.00 1210 ---- ---- ---- ---- 8.00 -.30 8.30 1220 ---- ---- ---- ---- 8.40 -.30 8.70 1225 ---- ---- ---- ---- 8.60 -.30 8.90 1230 ---- ---- ---- ---- 8.80 -.30 9.10 1235 ---- ---- ---- ---- 9.00 -.30 9.30 1240 ---- ---- ---- ---- 9.10 -.40 9.50 1245 ---- ---- ---- ---- 9.30 -.40 9.70 1250 ---- ---- ---- ---- 9.50 -.40 9.90 1255 ---- ---- ---- ---- 9.70 -.40 10.10 1260 ---- ---- ---- ---- 9.90 -.40 10.30 1265 ---- ---- ---- ---- 10.20 -.30 10.50 1270 ---- ---- ---- ---- 10.40 -.30 10.70 1275 ---- ---- ---- ---- 10.60 -.30 10.90 1280 ---- ---- ---- ---- 10.80 -.40 11.20 1285 ---- ---- ---- ---- 11.00 -.40 11.40 1290 ---- ---- ---- ---- 11.20 -.40 11.60 1295 ---- ---- ---- ---- 11.50 -.40 11.90 1300 ---- ---- ---- ---- 11.70 -.40 12.10 1305 ---- ---- ---- ---- 11.90 -.40 12.30 1310 ---- ---- ---- ---- 12.20 -.40 12.60 1315 ---- ---- ---- ---- 12.40 -.40 12.80 1320 ---- ---- ---- ---- 12.70 -.40 13.10 1325 ---- ---- ---- ---- 12.90 -.50 13.40 1330 ---- ---- ---- ---- 13.20 -.40 13.60 1335 ---- ---- ---- ---- 13.40 -.50 13.90 1340 ---- ---- ---- ---- 13.70 -.50 14.20 1345 ---- ---- ---- ---- 14.00 -.40 14.40 1350 ---- ---- ---- ---- 14.20 -.50 14.70 1355 ---- ---- ---- ---- 14.50 -.50 15.00 1360 ---- ---- ---- ---- 14.80 -.50 15.30 1365 ---- ---- ---- ---- 15.10 -.50 15.60 1370 ---- ---- ---- ---- 15.40 -.50 15.90 1375 ---- ---- ---- ---- 15.70 -.50 16.20 1380 ---- ---- ---- ---- 16.00 -.50 16.50 1385 ---- ---- ---- ---- 16.30 -.50 16.80 1390 ---- ---- ---- ---- 16.60 -.50 17.10 1395 ---- ---- ---- ---- 16.90 -.50 17.40 1400 ---- ---- ---- ---- 17.20 -.60 17.80 1405 ---- ---- ---- ---- 17.50 -.60 18.10 1410 ---- ---- ---- ---- 17.80 -.60 18.40 1415 ---- ---- ---- ---- 18.20 -.60 18.80 1420 ---- ---- ---- ---- 18.50 -.60 19.10 1425 ---- ---- ---- ---- 18.90 -.60 19.50 1430 ---- ---- ---- ---- 19.20 -.60 19.80 1435 ---- ---- ---- ---- 19.50 -.70 20.20 1440 ---- ---- ---- ---- 19.90 -.70 20.60 1445 ---- ---- ---- ---- 20.30 -.60 20.90 1450 ---- ---- ---- ---- 20.60 -.70 21.30 1455 ---- ---- ---- ---- 21.00 -.70 21.70 1460 ---- ---- ---- ---- 21.40 -.70 22.10 1465 ---- ---- ---- ---- 21.80 -.70 22.50 1470 ---- ---- ---- ---- 22.20 -.70 22.90 1475 ---- ---- ---- ---- 22.60 -.70 23.30 1480 ---- ---- ---- ---- 23.00 -.70 23.70 1485 ---- ---- ---- ---- 23.40 -.70 24.10 1490 ---- ---- ---- ---- 23.80 -.80 24.60 1495 ---- ---- ---- ---- 24.20 -.80 25.00 1500 ---- ---- ---- ---- 24.60 -.80 25.40 1505 ---- ---- ---- ---- 25.10 -.80 25.90 1510 ---- ---- ---- ---- 25.50 -.80 26.30 1515 ---- ---- ---- ---- 26.00 -.80 26.80 1520 ---- ---- ---- ---- 26.40 -.80 27.20 1525 ---- ---- ---- ---- 26.90 -.80 27.70 1530 ---- ---- ---- ---- 27.30 -.90 28.20 1535 ---- ---- ---- ---- 27.80 -.90 28.70 1540 ---- ---- ---- ---- 28.30 -.90 29.20 1545 ---- ---- ---- ---- 28.80 -.90 29.70 1550 ---- ---- ---- ---- 29.30 -.90 30.20 1555 ---- ---- ---- ---- 29.80 -.90 30.70 1560 ---- ---- ---- ---- 30.30 -.90 31.20 1565 ---- ---- ---- ---- 30.80 -1.00 31.80 1570 ---- ---- ---- ---- 31.30 -1.00 32.30 1575 ---- ---- ---- ---- 31.90 -1.00 32.90 1580 ---- ---- ---- ---- 32.40 -1.00 33.40 1585 ---- ---- ---- ---- 33.00 -1.00 34.00 1590 ---- ---- ---- ---- 33.50 -1.10 34.60 1595 ---- ---- ---- ---- 34.10 -1.00 35.10 1600 ---- ---- ---- ---- 34.60 -1.10 35.70 1605 ---- ---- ---- ---- 35.20 -1.10 36.30 1610 ---- ---- ---- ---- 35.80 -1.10 36.90 1615 ---- ---- ---- ---- 36.40 -1.20 37.60 1620 ---- ---- ---- ---- 37.00 -1.20 38.20 1625 ---- ---- ---- ---- 37.70 -1.10 38.80 1630 ---- ---- ---- ---- 38.30 -1.20 39.50 1635 ---- ---- ---- ---- 38.90 -1.20 40.10 1640 ---- ---- ---- ---- 39.60 -1.20 40.80 1645 ---- ---- ---- ---- 40.20 -1.30 41.50 1650 ---- ---- ---- ---- 40.90 -1.30 42.20 1655 ---- ---- ---- ---- 41.60 -1.20 42.80 1660 ---- ---- ---- ---- 42.20 -1.40 43.60 1665 ---- ---- ---- ---- 42.90 -1.40 44.30 1670 ---- ---- ---- ---- 43.60 -1.40 45.00 1675 ---- ---- ---- ---- 44.40 -1.30 45.70 1680 ---- ---- ---- ---- 45.10 -1.40 46.50 1685 ---- ---- ---- ---- 45.80 -1.40 47.20 1690 ---- ---- ---- ---- 46.60 -1.40 48.00 1695 ---- ---- ---- ---- 47.30 -1.50 48.80 1700 ---- ---- ---- ---- 48.10 -1.50 49.60 100 1705 ---- ---- ---- ---- 48.90 -1.50 50.40 1710 ---- ---- ---- ---- 49.70 -1.50 51.20 1715 ---- ---- ---- ---- 50.50 -1.60 52.10 1720 ---- ---- ---- ---- 51.30 -1.60 52.90 1725 ---- ---- ---- ---- 52.20 -1.60 53.80 1730 ---- ---- ---- ---- 53.00 -1.60 54.60 1735 ---- ---- ---- ---- 53.90 -1.60 55.50 1740 ---- ---- ---- ---- 54.80 -1.60 56.40 1745 ---- ---- ---- ---- 55.70 -1.70 57.40 1750 ---- ---- ---- ---- 56.60 -1.70 58.30 1755 ---- ---- ---- ---- 57.50 -1.80 59.30 1760 ---- ---- ---- ---- 58.50 -1.80 60.30 1765 ---- ---- ---- ---- 59.50 -1.70 61.20 1770 ---- ---- ---- ---- 60.50 -1.80 62.30 1775 ---- ---- ---- ---- 61.50 -1.80 63.30 1780 ---- ---- ---- ---- 62.50 -1.80 64.30 1785 ---- ---- ---- ---- 63.50 -1.90 65.40 1790 ---- ---- ---- ---- 64.60 -1.90 66.50 1795 ---- ---- ---- ---- 65.70 -1.90 67.60 1800 ---- ---- ---- ---- 66.80 -2.00 68.80 1805 ---- ---- ---- ---- 67.90 -2.00 69.90 1810 ---- ---- ---- ---- 69.10 -2.00 71.10 1815 ---- ---- ---- ---- 70.30 -2.00 72.30 1820 ---- ---- ---- ---- 71.50 -2.00 73.50 1825 ---- ---- ---- ---- 72.70 -2.10 74.80 1830 ---- ---- ---- ---- 74.00 -2.10 76.10 1835 ---- ---- ---- ---- 75.20 -2.20 77.40 1840 ---- ---- ---- ---- 76.50 -2.20 78.70 1845 ---- ---- ---- ---- 77.90 -2.20 80.10 1850 ---- ---- ---- ---- 79.20 -2.30 81.50 1855 ---- ---- ---- ---- 80.60 -2.30 82.90 1860 ---- ---- ---- ---- 82.00 -2.30 84.30 1865 ---- ---- ---- ---- 83.50 -2.30 85.80 1870 ---- ---- ---- ---- 84.90 -2.40 87.30 1875 ---- ---- ---- ---- 86.40 -2.40 88.80 1880 ---- ---- ---- ---- 88.00 -2.40 90.40 1885 ---- ---- ---- ---- 89.50 -2.50 92.00 1890 ---- ---- ---- ---- 91.10 -2.50 93.60 1895 ---- ---- ---- ---- 92.80 -2.50 95.30 1900 ---- ---- ---- ---- 94.40 -2.60 97.00 1905 ---- ---- ---- ---- 96.10 -2.60 98.70 1910 ---- ---- ---- ---- 97.80 -2.70 100.50 1915 ---- ---- ---- ---- 99.60 -2.60 102.20 1920 ---- ---- ---- ---- 101.40 -2.70 104.10 1925 ---- ---- ---- ---- 103.20 -2.70 105.90 1930 ---- ---- ---- ---- 105.00 -2.80 107.80 1935 ---- ---- ---- ---- 106.90 -2.80 109.70 1940 ---- ---- ---- ---- 108.80 -2.80 111.60 1945 ---- ---- ---- ---- 110.70 -2.90 113.60 1950 ---- ---- ---- ---- 112.70 -2.90 115.60 1955 ---- ---- ---- ---- 114.60 -3.00 117.60 1960 ---- ---- ---- ---- 116.70 -2.90 119.60 1965 ---- ---- ---- ---- 118.70 -3.00 121.70 1970 ---- ---- ---- ---- 120.80 -3.00 123.80 1975 ---- ---- ---- ---- 122.90 -3.10 126.00 1980 ---- ---- ---- ---- 125.00 -3.20 128.20 1985 ---- ---- ---- ---- 127.20 -3.10 130.30 1990 ---- ---- ---- ---- 129.40 -3.20 132.60 1995 ---- ---- ---- ---- 131.60 -3.20 134.80 2000 ---- ---- ---- ---- 133.90 -3.20 137.10 2005 ---- ---- ---- ---- 136.10 -3.30 139.40 2010 ---- ---- ---- ---- 138.40 -3.40 141.80 2015 ---- ---- ---- ---- 140.80 -3.40 144.20 2020 ---- ---- ---- ---- 143.20 -3.40 146.60 2025 ---- ---- ---- ---- 145.60 -3.40 149.00 2030 ---- ---- ---- ---- 148.00 -3.50 151.50 2035 ---- ---- ---- ---- 150.50 -3.50 154.00 2040 ---- ---- ---- ---- 152.90 -3.60 156.50 2045 ---- ---- ---- ---- 155.50 -3.60 159.10 2050 ---- ---- ---- ---- 158.00 -3.70 161.70 2055 ---- ---- ---- ---- 160.60 -3.70 164.30 2060 ---- ---- ---- ---- 163.20 -3.70 166.90 2065 ---- ---- ---- ---- 165.90 -3.70 169.60 2070 ---- ---- ---- ---- 168.60 -3.70 172.30 2075 ---- ---- ---- ---- 171.30 -3.80 175.10 2080 ---- ---- ---- ---- 174.00 -3.90 177.90 2085 ---- ---- ---- ---- 176.80 -3.90 180.70 2090 ---- ---- ---- ---- 179.60 -3.90 183.50 2095 ---- ---- ---- ---- 182.40 -4.00 186.40 2100 ---- ---- ---- ---- 185.30 -4.00 189.30 2105 ---- ---- ---- ---- 188.20 -4.00 192.20 2110 ---- ---- ---- ---- 191.20 -4.00 195.20 2115 ---- ---- ---- ---- 194.10 -4.10 198.20 2120 ---- ---- ---- ---- 197.10 -4.10 201.20 2125 ---- ---- ---- ---- 200.10 -4.20 204.30 2130 ---- ---- ---- ---- 203.20 -4.20 207.40 2135 ---- ---- ---- ---- 206.20 -4.30 210.50 2140 ---- ---- ---- ---- 209.40 -4.20 213.60 2145 ---- ---- ---- ---- 212.50 -4.30 216.80 2150 ---- ---- ---- ---- 215.60 -4.40 220.00 2155 ---- ---- ---- ---- 218.80 -4.40 223.20 2160 ---- ---- ---- ---- 222.00 -4.40 226.40 2165 ---- ---- ---- ---- 225.30 -4.40 229.70 2170 ---- ---- ---- ---- 228.50 -4.50 233.00 2175 ---- ---- ---- ---- 231.80 -4.50 236.30 2180 ---- ---- ---- ---- 235.10 -4.50 239.60 2185 ---- ---- ---- ---- 238.50 -4.50 243.00 2190 ---- ---- ---- ---- 241.80 -4.60 246.40 2195 ---- ---- ---- ---- 245.20 -4.60 249.80 2200 ---- ---- ---- ---- 248.60 -4.60 253.20 2205 ---- ---- ---- ---- 252.00 -4.70 256.70 2210 ---- ---- ---- ---- 255.40 -4.80 260.20 2215 ---- ---- ---- ---- 258.90 -4.80 263.70 2220 ---- ---- ---- ---- 262.40 -4.80 267.20 2225 ---- ---- ---- ---- 265.90 -4.80 270.70 2230 ---- ---- ---- ---- 269.40 -4.80 274.20 2235 ---- ---- ---- ---- 272.90 -4.90 277.80 2240 ---- ---- ---- ---- 276.50 -4.90 281.40 2245 ---- ---- ---- ---- 280.10 -4.90 285.00 2250 ---- ---- ---- ---- 283.70 -4.90 288.60 2255 ---- ---- ---- ---- 287.30 -5.00 292.30 2260 ---- ---- ---- ---- 290.90 -5.00 295.90 2265 ---- ---- ---- ---- 294.50 -5.10 299.60 2270 ---- ---- ---- ---- 298.20 -5.10 303.30 2275 ---- ---- ---- ---- 301.90 -5.10 307.00 2280 ---- ---- ---- ---- 305.50 -5.20 310.70 2285 ---- ---- ---- ---- 309.20 -5.20 314.40 2290 ---- ---- ---- ---- 313.00 -5.10 318.10 2295 ---- ---- ---- ---- 316.70 -5.20 321.90 2300 ---- ---- ---- ---- 320.40 -5.20 325.60 2305 ---- ---- ---- ---- 324.20 -5.20 329.40 2310 ---- ---- ---- ---- 327.90 -5.30 333.20 2315 ---- ---- ---- ---- 331.70 -5.30 337.00 2320 ---- ---- ---- ---- 335.50 -5.30 340.80 2325 ---- ---- ---- ---- 339.30 -5.40 344.70 2330 ---- ---- ---- ---- 343.10 -5.40 348.50 2335 ---- ---- ---- ---- 347.00 -5.40 352.40 2340 ---- ---- ---- ---- 350.80 -5.50 356.30 2345 ---- ---- ---- ---- 354.70 -5.40 360.10 2350 ---- ---- ---- ---- 358.50 -5.50 364.00 2355 ---- ---- ---- ---- 362.40 -5.50 367.90 2360 ---- ---- ---- ---- 366.30 -5.60 371.90 2365 ---- ---- ---- ---- 370.20 -5.60 375.80 2370 ---- ---- ---- ---- 374.10 -5.60 379.70 2375 ---- ---- ---- ---- 378.10 -5.60 383.70 2380 ---- ---- ---- ---- 382.00 -5.60 387.60 2390 ---- ---- ---- ---- 389.90 -5.70 395.60 2400 ---- ---- ---- ---- 397.90 -5.70 403.60 2410 ---- ---- ---- ---- 405.90 -5.80 411.70 2420 ---- ---- ---- ---- 413.90 -5.80 419.70 2425 ---- ---- ---- ---- 418.00 -5.80 423.80 2430 ---- ---- ---- ---- 422.00 -5.90 427.90 2440 ---- ---- ---- ---- 430.10 -5.90 436.00 2450 ---- ---- ---- ---- 438.30 -5.90 444.20 2460 ---- ---- ---- ---- 446.50 -6.00 452.50 2470 ---- ---- ---- ---- 454.70 -6.10 460.80 2475 ---- ---- ---- ---- 458.90 -6.00 464.90 2500 ---- ---- ---- ---- 479.70 -6.10 485.80 2525 ---- ---- ---- ---- 500.70 -6.20 506.90 2550 ---- ---- ---- ---- 521.90 -6.30 528.20 2575 ---- ---- ---- ---- 543.30 -6.40 549.70 2600 ---- ---- ---- ---- 564.80 -6.50 571.30 2625 ---- ---- ---- ---- 586.60 -6.60 593.20 2650 ---- ---- ---- ---- 608.50 -6.60 615.10 950 ---- ---- ---- ---- 2.20 -.10 2.30 975 ---- ---- ---- ---- 2.50 -.10 2.60 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 5.70 -.20 5.90 1050 ---- ---- ---- ---- 6.40 -.20 6.60 1075 ---- ---- ---- ---- 7.20 -.20 7.40 1100 ---- ---- ---- ---- 8.10 -.20 8.30 1125 ---- ---- ---- ---- 9.00 -.20 9.20 1150 ---- ---- ---- ---- 10.00 -.30 10.30 1175 ---- ---- ---- ---- 11.10 -.30 11.40 1200 ---- ---- ---- ---- 12.20 -.40 12.60 1220 ---- ---- ---- ---- 13.20 -.40 13.60 1225 ---- ---- ---- ---- 13.50 -.40 13.90 1230 ---- ---- ---- ---- 13.70 -.40 14.10 1240 ---- ---- ---- ---- 14.30 -.40 14.70 1250 ---- ---- ---- ---- 14.80 -.50 15.30 1260 ---- ---- ---- ---- 15.40 -.40 15.80 1270 ---- ---- ---- ---- 16.00 -.40 16.40 1275 ---- ---- ---- ---- 16.30 -.40 16.70 1280 ---- ---- ---- ---- 16.60 -.40 17.00 1290 ---- ---- ---- ---- 17.20 -.50 17.70 1300 ---- ---- ---- ---- 17.80 -.50 18.30 1310 ---- ---- ---- ---- 18.50 -.50 19.00 1315 ---- ---- ---- ---- 18.80 -.50 19.30 1320 ---- ---- ---- ---- 19.20 -.50 19.70 1325 ---- ---- ---- ---- 19.50 -.50 20.00 1330 ---- ---- ---- ---- 19.90 -.50 20.40 1335 ---- ---- ---- ---- 20.20 -.60 20.80 1340 ---- ---- ---- ---- 20.60 -.50 21.10 1345 ---- ---- ---- ---- 20.90 -.60 21.50 1350 ---- ---- ---- ---- 21.30 -.60 21.90 1355 ---- ---- ---- ---- 21.70 -.50 22.20 1360 ---- ---- ---- ---- 22.00 -.60 22.60 1365 ---- ---- ---- ---- 22.40 -.60 23.00 1370 ---- ---- ---- ---- 22.80 -.60 23.40 1375 ---- ---- ---- ---- 23.20 -.60 23.80 1380 ---- ---- ---- ---- 23.60 -.60 24.20 1385 ---- ---- ---- ---- 24.00 -.60 24.60 1390 ---- ---- ---- ---- 24.40 -.60 25.00 1395 ---- ---- ---- ---- 24.80 -.70 25.50 1400 ---- ---- ---- ---- 25.20 -.70 25.90 1405 ---- ---- ---- ---- 25.60 -.70 26.30 1410 ---- ---- ---- ---- 26.10 -.70 26.80 1415 ---- ---- ---- ---- 26.50 -.70 27.20 1420 ---- ---- ---- ---- 26.90 -.80 27.70 1425 ---- ---- ---- ---- 27.40 -.70 28.10 1430 ---- ---- ---- ---- 27.80 -.80 28.60 1435 ---- ---- ---- ---- 28.30 -.70 29.00 1440 ---- ---- ---- ---- 28.70 -.80 29.50 1445 ---- ---- ---- ---- 29.20 -.80 30.00 1450 ---- ---- ---- ---- 29.70 -.80 30.50 1455 ---- ---- ---- ---- 30.10 -.90 31.00 1460 ---- ---- ---- ---- 30.60 -.80 31.40 1465 ---- ---- ---- ---- 31.10 -.80 31.90 1470 ---- ---- ---- ---- 31.60 -.90 32.50 1475 ---- ---- ---- ---- 32.10 -.90 33.00 1480 ---- ---- ---- ---- 32.60 -.90 33.50 1485 ---- ---- ---- ---- 33.10 -.90 34.00 1490 ---- ---- ---- ---- 33.60 -.90 34.50 1495 ---- ---- ---- ---- 34.20 -.90 35.10 1500 ---- ---- ---- ---- 34.70 -.90 35.60 1505 ---- ---- ---- ---- 35.20 -1.00 36.20 1510 ---- ---- ---- ---- 35.80 -.90 36.70 1515 ---- ---- ---- ---- 36.30 -1.00 37.30 1520 ---- ---- ---- ---- 36.90 -1.00 37.90 1525 ---- ---- ---- ---- 37.50 -.90 38.40 1530 ---- ---- ---- ---- 38.00 -1.00 39.00 1535 ---- ---- ---- ---- 38.60 -1.00 39.60 1540 ---- ---- ---- ---- 39.20 -1.00 40.20 1545 ---- ---- ---- ---- 39.80 -1.00 40.80 1550 ---- ---- ---- ---- 40.40 -1.00 41.40 1555 ---- ---- ---- ---- 41.00 -1.10 42.10 1560 ---- ---- ---- ---- 41.60 -1.10 42.70 1565 ---- ---- ---- ---- 42.20 -1.10 43.30 1570 ---- ---- ---- ---- 42.80 -1.20 44.00 1575 ---- ---- ---- ---- 43.50 -1.10 44.60 1580 ---- ---- ---- ---- 44.10 -1.20 45.30 1585 ---- ---- ---- ---- 44.80 -1.10 45.90 1590 ---- ---- ---- ---- 45.40 -1.20 46.60 1595 ---- ---- ---- ---- 46.10 -1.20 47.30 1600 ---- ---- ---- ---- 46.80 -1.20 48.00 1605 ---- ---- ---- ---- 47.40 -1.30 48.70 1610 ---- ---- ---- ---- 48.10 -1.30 49.40 1615 ---- ---- ---- ---- 48.80 -1.30 50.10 1620 ---- ---- ---- ---- 49.50 -1.30 50.80 1625 ---- ---- ---- ---- 50.20 -1.30 51.50 1630 ---- ---- ---- ---- 50.90 -1.40 52.30 1635 ---- ---- ---- ---- 51.70 -1.30 53.00 1640 ---- ---- ---- ---- 52.40 -1.40 53.80 1645 ---- ---- ---- ---- 53.10 -1.40 54.50 1650 ---- ---- ---- ---- 53.90 -1.40 55.30 1655 ---- ---- ---- ---- 54.60 -1.50 56.10 1660 ---- ---- ---- ---- 55.40 -1.40 56.80 1665 ---- ---- ---- ---- 56.20 -1.40 57.60 1670 ---- ---- ---- ---- 57.00 -1.40 58.40 1675 ---- ---- ---- ---- 57.80 -1.50 59.30 1680 ---- ---- ---- ---- 58.60 -1.50 60.10 1685 ---- ---- ---- ---- 59.40 -1.50 60.90 1690 ---- ---- ---- ---- 60.20 -1.50 61.70 1695 ---- ---- ---- ---- 61.00 -1.60 62.60 1700 ---- ---- ---- ---- 61.90 -1.50 63.40 1705 ---- ---- ---- ---- 62.70 -1.60 64.30 1710 ---- ---- ---- ---- 63.60 -1.60 65.20 1715 ---- ---- ---- ---- 64.40 -1.70 66.10 1720 ---- ---- ---- ---- 65.30 -1.70 67.00 1725 ---- ---- ---- ---- 66.20 -1.70 67.90 1730 ---- ---- ---- ---- 67.10 -1.70 68.80 1735 ---- ---- ---- ---- 68.00 -1.80 69.80 1740 ---- ---- ---- ---- 69.00 -1.70 70.70 1745 ---- ---- ---- ---- 69.90 -1.80 71.70 1750 ---- ---- ---- ---- 70.90 -1.70 72.60 1755 ---- ---- ---- ---- 71.80 -1.80 73.60 1760 ---- ---- ---- ---- 72.80 -1.80 74.60 1765 ---- ---- ---- ---- 73.80 -1.90 75.70 1770 ---- ---- ---- ---- 74.80 -1.90 76.70 1775 ---- ---- ---- ---- 75.80 -1.90 77.70 1780 ---- ---- ---- ---- 76.90 -1.90 78.80 1785 ---- ---- ---- ---- 78.00 -1.90 79.90 1790 ---- ---- ---- ---- 79.00 -2.00 81.00 1795 ---- ---- ---- ---- 80.10 -2.00 82.10 1800 ---- ---- ---- ---- 81.30 -2.00 83.30 1805 ---- ---- ---- ---- 82.40 -2.00 84.40 1810 ---- ---- ---- ---- 83.50 -2.10 85.60 1815 ---- ---- ---- ---- 84.70 -2.10 86.80 1820 ---- ---- ---- ---- 85.90 -2.10 88.00 1825 ---- ---- ---- ---- 87.10 -2.20 89.30 1830 ---- ---- ---- ---- 88.40 -2.20 90.60 1835 ---- ---- ---- ---- 89.70 -2.20 91.90 1840 ---- ---- ---- ---- 90.90 -2.30 93.20 1845 ---- ---- ---- ---- 92.30 -2.20 94.50 1850 ---- ---- ---- ---- 93.60 -2.30 95.90 1855 ---- ---- ---- ---- 95.00 -2.30 97.30 1860 ---- ---- ---- ---- 96.40 -2.30 98.70 1865 ---- ---- ---- ---- 97.80 -2.30 100.10 1870 ---- ---- ---- ---- 99.20 -2.40 101.60 1875 ---- ---- ---- ---- 100.70 -2.40 103.10 1880 ---- ---- ---- ---- 102.20 -2.50 104.70 1885 ---- ---- ---- ---- 103.70 -2.50 106.20 1890 ---- ---- ---- ---- 105.30 -2.50 107.80 1895 ---- ---- ---- ---- 106.90 -2.50 109.40 1900 ---- ---- ---- ---- 108.50 -2.60 111.10 1905 ---- ---- ---- ---- 110.20 -2.60 112.80 1910 ---- ---- ---- ---- 111.90 -2.60 114.50 1915 ---- ---- ---- ---- 113.60 -2.60 116.20 1920 ---- ---- ---- ---- 115.30 -2.70 118.00 1925 ---- ---- ---- ---- 117.10 -2.70 119.80 1930 ---- ---- ---- ---- 118.90 -2.80 121.70 1935 ---- ---- ---- ---- 120.80 -2.70 123.50 1940 ---- ---- ---- ---- 122.60 -2.80 125.40 1945 ---- ---- ---- ---- 124.50 -2.90 127.40 1950 ---- ---- ---- ---- 126.50 -2.80 129.30 1955 ---- ---- ---- ---- 128.40 -2.90 131.30 1960 ---- ---- ---- ---- 130.40 -2.90 133.30 1965 ---- ---- ---- ---- 132.40 -3.00 135.40 1970 ---- ---- ---- ---- 134.50 -3.00 137.50 1975 ---- ---- ---- ---- 136.50 -3.10 139.60 1980 ---- ---- ---- ---- 138.60 -3.10 141.70 1985 ---- ---- ---- ---- 140.80 -3.10 143.90 1990 ---- ---- ---- ---- 142.90 -3.10 146.00 1995 ---- ---- ---- ---- 145.10 -3.20 148.30 2000 ---- ---- ---- ---- 147.30 -3.20 150.50 2005 ---- ---- ---- ---- 149.60 -3.20 152.80 2010 ---- ---- ---- ---- 151.80 -3.30 155.10 2015 ---- ---- ---- ---- 154.10 -3.30 157.40 2020 ---- ---- ---- ---- 156.40 -3.40 159.80 2025 ---- ---- ---- ---- 158.80 -3.30 162.10 2030 ---- ---- ---- ---- 161.20 -3.40 164.60 2035 ---- ---- ---- ---- 163.60 -3.40 167.00 2040 ---- ---- ---- ---- 166.00 -3.50 169.50 2045 ---- ---- ---- ---- 168.50 -3.50 172.00 2050 ---- ---- ---- ---- 171.00 -3.50 174.50 2055 ---- ---- ---- ---- 173.50 -3.50 177.00 2060 ---- ---- ---- ---- 176.10 -3.50 179.60 2065 ---- ---- ---- ---- 178.60 -3.60 182.20 2070 ---- ---- ---- ---- 181.30 -3.60 184.90 2075 ---- ---- ---- ---- 183.90 -3.70 187.60 2080 ---- ---- ---- ---- 186.60 -3.70 190.30 2085 ---- ---- ---- ---- 189.30 -3.70 193.00 2090 ---- ---- ---- ---- 192.00 -3.80 195.80 2095 ---- ---- ---- ---- 194.80 -3.80 198.60 2100 ---- ---- ---- ---- 197.60 -3.80 201.40 2105 ---- ---- ---- ---- 200.40 -3.90 204.30 2110 ---- ---- ---- ---- 203.30 -3.90 207.20 2115 ---- ---- ---- ---- 206.20 -3.90 210.10 2120 ---- ---- ---- ---- 209.10 -3.90 213.00 2125 ---- ---- ---- ---- 212.00 -4.00 216.00 2130 ---- ---- ---- ---- 215.00 -4.00 219.00 2135 ---- ---- ---- ---- 218.00 -4.00 222.00 2140 ---- ---- ---- ---- 221.00 -4.10 225.10 2145 ---- ---- ---- ---- 224.10 -4.10 228.20 2150 ---- ---- ---- ---- 227.20 -4.10 231.30 2155 ---- ---- ---- ---- 230.30 -4.20 234.50 2160 ---- ---- ---- ---- 233.50 -4.10 237.60 2165 ---- ---- ---- ---- 236.60 -4.20 240.80 2170 ---- ---- ---- ---- 239.80 -4.30 244.10 2175 ---- ---- ---- ---- 243.00 -4.30 247.30 2180 ---- ---- ---- ---- 246.30 -4.30 250.60 2185 ---- ---- ---- ---- 249.60 -4.30 253.90 2190 ---- ---- ---- ---- 252.80 -4.40 257.20 2195 ---- ---- ---- ---- 256.20 -4.40 260.60 2200 ---- ---- ---- ---- 259.50 -4.40 263.90 2205 ---- ---- ---- ---- 262.90 -4.40 267.30 2210 ---- ---- ---- ---- 266.20 -4.50 270.70 2215 ---- ---- ---- ---- 269.60 -4.60 274.20 2220 ---- ---- ---- ---- 273.10 -4.50 277.60 2225 ---- ---- ---- ---- 276.50 -4.60 281.10 2230 ---- ---- ---- ---- 280.00 -4.60 284.60 2235 ---- ---- ---- ---- 283.50 -4.60 288.10 2240 ---- ---- ---- ---- 287.00 -4.60 291.60 2245 ---- ---- ---- ---- 290.50 -4.70 295.20 2250 ---- ---- ---- ---- 294.00 -4.70 298.70 2255 ---- ---- ---- ---- 297.60 -4.70 302.30 2260 ---- ---- ---- ---- 301.10 -4.80 305.90 2265 ---- ---- ---- ---- 304.70 -4.80 309.50 2270 ---- ---- ---- ---- 308.30 -4.80 313.10 2275 ---- ---- ---- ---- 311.90 -4.90 316.80 2280 ---- ---- ---- ---- 315.60 -4.80 320.40 2285 ---- ---- ---- ---- 319.20 -4.90 324.10 2290 ---- ---- ---- ---- 322.90 -4.90 327.80 2295 ---- ---- ---- ---- 326.60 -4.90 331.50 2300 ---- ---- ---- ---- 330.20 -5.00 335.20 2305 ---- ---- ---- ---- 333.90 -5.00 338.90 2310 ---- ---- ---- ---- 337.70 -5.00 342.70 2315 ---- ---- ---- ---- 341.40 -5.00 346.40 2320 ---- ---- ---- ---- 345.10 -5.10 350.20 2325 ---- ---- ---- ---- 348.90 -5.00 353.90 2330 ---- ---- ---- ---- 352.60 -5.10 357.70 2335 ---- ---- ---- ---- 356.40 -5.10 361.50 2340 ---- ---- ---- ---- 360.20 -5.10 365.30 2345 ---- ---- ---- ---- 364.00 -5.20 369.20 2350 ---- ---- ---- ---- 367.80 -5.20 373.00 2355 ---- ---- ---- ---- 371.60 -5.20 376.80 2360 ---- ---- ---- ---- 375.40 -5.30 380.70 2365 ---- ---- ---- ---- 379.30 -5.20 384.50 2370 ---- ---- ---- ---- 383.10 -5.30 388.40 2375 ---- ---- ---- ---- 387.00 -5.30 392.30 2380 ---- ---- ---- ---- 390.90 -5.30 396.20 2390 ---- ---- ---- ---- 398.60 -5.40 404.00 2400 ---- ---- ---- ---- 406.50 -5.40 411.90 2410 ---- ---- ---- ---- 414.30 -5.50 419.80 2420 ---- ---- ---- ---- 422.20 -5.60 427.80 2425 ---- ---- ---- ---- 426.20 -5.50 431.70 2430 ---- ---- ---- ---- 430.20 -5.50 435.70 2440 ---- ---- ---- ---- 438.20 -5.60 443.80 2450 ---- ---- ---- ---- 446.20 -5.60 451.80 2460 ---- ---- ---- ---- 454.20 -5.70 459.90 2470 ---- ---- ---- ---- 462.30 -5.80 468.10 2475 ---- ---- ---- ---- 466.40 -5.70 472.10 2480 ---- ---- ---- ---- 470.50 -5.70 476.20 2500 ---- ---- ---- ---- 486.80 -5.90 492.70 2525 ---- ---- ---- ---- 507.50 -5.90 513.40 2550 ---- ---- ---- ---- 528.30 -6.00 534.30 2575 ---- ---- ---- ---- 549.30 -6.10 555.40 2600 ---- ---- ---- ---- 570.50 -6.20 576.70 2625 ---- ---- ---- ---- 591.90 -6.30 598.20 2650 ---- ---- ---- ---- 613.50 -6.30 619.80 2675 ---- ---- ---- ---- 635.10 -6.50 641.60 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 11.60 -.30 11.90 1100 ---- ---- ---- ---- 12.80 -.30 13.10 1125 ---- ---- ---- ---- 14.10 -.30 14.40 1150 ---- ---- ---- ---- 15.40 -.40 15.80 1175 ---- ---- ---- ---- 16.80 -.40 17.20 1200 ---- ---- ---- ---- 18.30 -.50 18.80 1225 ---- ---- ---- ---- 20.00 -.40 20.40 1250 ---- ---- ---- ---- 21.70 -.50 22.20 1270 ---- ---- ---- ---- 23.10 -.60 23.70 1275 ---- ---- ---- ---- 23.50 -.50 24.00 1280 ---- ---- ---- ---- 23.90 -.50 24.40 1290 ---- ---- ---- ---- 24.60 -.60 25.20 1300 ---- ---- ---- ---- 25.40 -.60 26.00 1310 ---- ---- ---- ---- 26.20 -.60 26.80 1320 ---- ---- ---- ---- 27.00 -.70 27.70 1325 ---- ---- ---- ---- 27.40 -.70 28.10 1330 ---- ---- ---- ---- 27.90 -.60 28.50 1340 ---- ---- ---- ---- 28.70 -.70 29.40 1350 ---- ---- ---- ---- 29.60 -.70 30.30 1360 ---- ---- ---- ---- 30.50 -.70 31.20 1370 ---- ---- ---- ---- 31.40 -.70 32.10 1375 ---- ---- ---- ---- 31.80 -.80 32.60 1380 ---- ---- ---- ---- 32.30 -.80 33.10 1385 ---- ---- ---- ---- 32.80 -.70 33.50 1390 ---- ---- ---- ---- 33.30 -.70 34.00 1395 ---- ---- ---- ---- 33.70 -.80 34.50 1400 ---- ---- ---- ---- 34.20 -.80 35.00 1405 ---- ---- ---- ---- 34.70 -.80 35.50 1410 ---- ---- ---- ---- 35.20 -.80 36.00 1415 ---- ---- ---- ---- 35.70 -.80 36.50 1420 ---- ---- ---- ---- 36.20 -.90 37.10 1425 ---- ---- ---- ---- 36.70 -.90 37.60 1430 ---- ---- ---- ---- 37.30 -.80 38.10 1435 ---- ---- ---- ---- 37.80 -.90 38.70 1440 ---- ---- ---- ---- 38.30 -.90 39.20 1445 ---- ---- ---- ---- 38.90 -.80 39.70 1450 ---- ---- ---- ---- 39.40 -.90 40.30 1455 ---- ---- ---- ---- 39.90 -1.00 40.90 1460 ---- ---- ---- ---- 40.50 -.90 41.40 1465 ---- ---- ---- ---- 41.00 -1.00 42.00 1470 ---- ---- ---- ---- 41.60 -1.00 42.60 1475 ---- ---- ---- ---- 42.20 -.90 43.10 1480 ---- ---- ---- ---- 42.80 -.90 43.70 1485 ---- ---- ---- ---- 43.30 -1.00 44.30 1490 ---- ---- ---- ---- 43.90 -1.00 44.90 1495 ---- ---- ---- ---- 44.50 -1.00 45.50 1500 ---- ---- ---- ---- 45.10 -1.00 46.10 1505 ---- ---- ---- ---- 45.70 -1.10 46.80 1510 ---- ---- ---- ---- 46.30 -1.10 47.40 1515 ---- ---- ---- ---- 46.90 -1.10 48.00 1520 ---- ---- ---- ---- 47.60 -1.00 48.60 1525 ---- ---- ---- ---- 48.20 -1.10 49.30 1530 ---- ---- ---- ---- 48.80 -1.10 49.90 1535 ---- ---- ---- ---- 49.50 -1.10 50.60 1540 ---- ---- ---- ---- 50.10 -1.10 51.20 1545 ---- ---- ---- ---- 50.80 -1.10 51.90 1550 ---- ---- ---- ---- 51.40 -1.20 52.60 1555 ---- ---- ---- ---- 52.10 -1.20 53.30 1560 ---- ---- ---- ---- 52.80 -1.20 54.00 1565 ---- ---- ---- ---- 53.40 -1.20 54.60 1570 ---- ---- ---- ---- 54.10 -1.20 55.30 1575 ---- ---- ---- ---- 54.80 -1.30 56.10 1580 ---- ---- ---- ---- 55.50 -1.30 56.80 1585 ---- ---- ---- ---- 56.20 -1.30 57.50 1590 ---- ---- ---- ---- 56.90 -1.30 58.20 1595 ---- ---- ---- ---- 57.60 -1.30 58.90 1600 ---- ---- ---- ---- 58.40 -1.30 59.70 1605 ---- ---- ---- ---- 59.10 -1.30 60.40 1610 ---- ---- ---- ---- 59.80 -1.40 61.20 1615 ---- ---- ---- ---- 60.60 -1.40 62.00 1620 ---- ---- ---- ---- 61.30 -1.40 62.70 1625 ---- ---- ---- ---- 62.10 -1.40 63.50 1630 ---- ---- ---- ---- 62.90 -1.40 64.30 1635 ---- ---- ---- ---- 63.70 -1.40 65.10 1640 ---- ---- ---- ---- 64.40 -1.50 65.90 1645 ---- ---- ---- ---- 65.20 -1.50 66.70 1650 ---- ---- ---- ---- 66.00 -1.50 67.50 1655 ---- ---- ---- ---- 66.80 -1.50 68.30 1660 ---- ---- ---- ---- 67.60 -1.60 69.20 1665 ---- ---- ---- ---- 68.50 -1.50 70.00 1670 ---- ---- ---- ---- 69.30 -1.50 70.80 1675 ---- ---- ---- ---- 70.10 -1.60 71.70 1680 ---- ---- ---- ---- 71.00 -1.60 72.60 1685 ---- ---- ---- ---- 71.80 -1.60 73.40 1690 ---- ---- ---- ---- 72.70 -1.60 74.30 1695 ---- ---- ---- ---- 73.60 -1.60 75.20 1700 ---- ---- ---- ---- 74.40 -1.70 76.10 1705 ---- ---- ---- ---- 75.30 -1.70 77.00 1710 ---- ---- ---- ---- 76.20 -1.70 77.90 1715 ---- ---- ---- ---- 77.10 -1.70 78.80 1720 ---- ---- ---- ---- 78.00 -1.70 79.70 1725 ---- ---- ---- ---- 78.90 -1.80 80.70 1730 ---- ---- ---- ---- 79.90 -1.70 81.60 1735 ---- ---- ---- ---- 80.80 -1.80 82.60 1740 ---- ---- ---- ---- 81.70 -1.80 83.50 1745 ---- ---- ---- ---- 82.70 -1.80 84.50 1750 ---- ---- ---- ---- 83.70 -1.80 85.50 1755 ---- ---- ---- ---- 84.70 -1.80 86.50 1760 ---- ---- ---- ---- 85.60 -1.90 87.50 1765 ---- ---- ---- ---- 86.70 -1.90 88.60 1770 ---- ---- ---- ---- 87.70 -1.90 89.60 1775 ---- ---- ---- ---- 88.70 -2.00 90.70 1780 ---- ---- ---- ---- 89.80 -1.90 91.70 1785 ---- ---- ---- ---- 90.80 -2.00 92.80 1790 ---- ---- ---- ---- 91.90 -2.00 93.90 1795 ---- ---- ---- ---- 93.00 -2.00 95.00 1800 ---- ---- ---- ---- 94.10 -2.10 96.20 1805 ---- ---- ---- ---- 95.20 -2.10 97.30 1810 ---- ---- ---- ---- 96.40 -2.10 98.50 1815 ---- ---- ---- ---- 97.50 -2.20 99.70 1820 ---- ---- ---- ---- 98.70 -2.20 100.90 1825 ---- ---- ---- ---- 99.90 -2.20 102.10 1830 ---- ---- ---- ---- 101.10 -2.20 103.30 1835 ---- ---- ---- ---- 102.40 -2.20 104.60 1840 ---- ---- ---- ---- 103.60 -2.30 105.90 1845 ---- ---- ---- ---- 104.90 -2.30 107.20 1850 ---- ---- ---- ---- 106.20 -2.30 108.50 1855 ---- ---- ---- ---- 107.60 -2.30 109.90 1860 ---- ---- ---- ---- 108.90 -2.40 111.30 1865 ---- ---- ---- ---- 110.30 -2.40 112.70 1870 ---- ---- ---- ---- 111.70 -2.40 114.10 1875 ---- ---- ---- ---- 113.10 -2.40 115.50 1880 ---- ---- ---- ---- 114.60 -2.40 117.00 1885 ---- ---- ---- ---- 116.10 -2.40 118.50 1890 ---- ---- ---- ---- 117.60 -2.50 120.10 1895 ---- ---- ---- ---- 119.10 -2.50 121.60 1900 ---- ---- ---- ---- 120.70 -2.50 123.20 1905 ---- ---- ---- ---- 122.30 -2.50 124.80 1910 ---- ---- ---- ---- 123.90 -2.60 126.50 1915 ---- ---- ---- ---- 125.60 -2.60 128.20 1920 ---- ---- ---- ---- 127.30 -2.60 129.90 1925 ---- ---- ---- ---- 129.00 -2.70 131.70 1930 ---- ---- ---- ---- 130.70 -2.70 133.40 1935 ---- ---- ---- ---- 132.50 -2.70 135.20 1940 ---- ---- ---- ---- 134.30 -2.80 137.10 1945 ---- ---- ---- ---- 136.20 -2.80 139.00 1950 ---- ---- ---- ---- 138.00 -2.90 140.90 1955 ---- ---- ---- ---- 140.00 -2.80 142.80 1960 ---- ---- ---- ---- 141.90 -2.90 144.80 1965 ---- ---- ---- ---- 143.90 -2.90 146.80 1970 ---- ---- ---- ---- 145.80 -3.00 148.80 1975 ---- ---- ---- ---- 147.90 -2.90 150.80 1980 ---- ---- ---- ---- 149.90 -3.00 152.90 1985 ---- ---- ---- ---- 152.00 -3.00 155.00 1990 ---- ---- ---- ---- 154.10 -3.00 157.10 1995 ---- ---- ---- ---- 156.20 -3.10 159.30 2000 ---- ---- ---- ---- 158.40 -3.10 161.50 2005 ---- ---- ---- ---- 160.60 -3.10 163.70 2010 ---- ---- ---- ---- 162.80 -3.20 166.00 2015 ---- ---- ---- ---- 165.00 -3.20 168.20 2020 ---- ---- ---- ---- 167.30 -3.20 170.50 2025 ---- ---- ---- ---- 169.60 -3.30 172.90 2030 ---- ---- ---- ---- 171.90 -3.30 175.20 2035 ---- ---- ---- ---- 174.30 -3.30 177.60 2040 ---- ---- ---- ---- 176.60 -3.40 180.00 2045 ---- ---- ---- ---- 179.00 -3.40 182.40 2050 ---- ---- ---- ---- 181.50 -3.40 184.90 2055 ---- ---- ---- ---- 183.90 -3.50 187.40 2060 ---- ---- ---- ---- 186.40 -3.50 189.90 2065 ---- ---- ---- ---- 188.90 -3.50 192.40 2070 ---- ---- ---- ---- 191.50 -3.50 195.00 2075 ---- ---- ---- ---- 194.10 -3.50 197.60 2080 ---- ---- ---- ---- 196.70 -3.50 200.20 2085 ---- ---- ---- ---- 199.30 -3.60 202.90 2090 ---- ---- ---- ---- 201.90 -3.70 205.60 2095 ---- ---- ---- ---- 204.60 -3.70 208.30 2100 ---- ---- ---- ---- 207.30 -3.70 211.00 2105 ---- ---- ---- ---- 210.10 -3.70 213.80 2110 ---- ---- ---- ---- 212.90 -3.70 216.60 2115 ---- ---- ---- ---- 215.70 -3.80 219.50 2120 ---- ---- ---- ---- 218.50 -3.80 222.30 2125 ---- ---- ---- ---- 221.40 -3.80 225.20 2130 ---- ---- ---- ---- 224.30 -3.90 228.20 2135 ---- ---- ---- ---- 227.20 -3.90 231.10 2140 ---- ---- ---- ---- 230.20 -3.90 234.10 2145 ---- ---- ---- ---- 233.20 -3.90 237.10 2150 ---- ---- ---- ---- 236.20 -4.00 240.20 2155 ---- ---- ---- ---- 239.20 -4.00 243.20 2160 ---- ---- ---- ---- 242.30 -4.00 246.30 2165 ---- ---- ---- ---- 245.40 -4.10 249.50 2170 ---- ---- ---- ---- 248.50 -4.10 252.60 2175 ---- ---- ---- ---- 251.70 -4.10 255.80 2180 ---- ---- ---- ---- 254.90 -4.10 259.00 2185 ---- ---- ---- ---- 258.10 -4.10 262.20 2190 ---- ---- ---- ---- 261.30 -4.20 265.50 2195 ---- ---- ---- ---- 264.60 -4.20 268.80 2200 ---- ---- ---- ---- 267.80 -4.30 272.10 2205 ---- ---- ---- ---- 271.10 -4.30 275.40 2210 ---- ---- ---- ---- 274.50 -4.30 278.80 2215 ---- ---- ---- ---- 277.80 -4.30 282.10 2220 ---- ---- ---- ---- 281.20 -4.30 285.50 2225 ---- ---- ---- ---- 284.60 -4.40 289.00 2230 ---- ---- ---- ---- 288.00 -4.40 292.40 2235 ---- ---- ---- ---- 291.40 -4.50 295.90 2240 ---- ---- ---- ---- 294.90 -4.40 299.30 2245 ---- ---- ---- ---- 298.30 -4.50 302.80 2250 ---- ---- ---- ---- 301.80 -4.50 306.30 2255 ---- ---- ---- ---- 305.30 -4.60 309.90 2260 ---- ---- ---- ---- 308.90 -4.50 313.40 2265 ---- ---- ---- ---- 312.40 -4.60 317.00 2270 ---- ---- ---- ---- 316.00 -4.60 320.60 2275 ---- ---- ---- ---- 319.50 -4.70 324.20 2280 ---- ---- ---- ---- 323.10 -4.70 327.80 2285 ---- ---- ---- ---- 326.70 -4.70 331.40 2290 ---- ---- ---- ---- 330.40 -4.70 335.10 2295 ---- ---- ---- ---- 334.00 -4.70 338.70 2300 ---- ---- ---- ---- 337.60 -4.80 342.40 2305 ---- ---- ---- ---- 341.30 -4.80 346.10 2310 ---- ---- ---- ---- 345.00 -4.80 349.80 2315 ---- ---- ---- ---- 348.70 -4.80 353.50 2320 ---- ---- ---- ---- 352.40 -4.80 357.20 2325 ---- ---- ---- ---- 356.10 -4.90 361.00 2330 ---- ---- ---- ---- 359.80 -4.90 364.70 2335 ---- ---- ---- ---- 363.50 -5.00 368.50 2340 ---- ---- ---- ---- 367.30 -4.90 372.20 2345 ---- ---- ---- ---- 371.00 -5.00 376.00 2350 ---- ---- ---- ---- 374.80 -5.00 379.80 2355 ---- ---- ---- ---- 378.60 -5.00 383.60 2360 ---- ---- ---- ---- 382.40 -5.00 387.40 2365 ---- ---- ---- ---- 386.20 -5.10 391.30 2370 ---- ---- ---- ---- 390.00 -5.10 395.10 2375 ---- ---- ---- ---- 393.80 -5.10 398.90 2380 ---- ---- ---- ---- 397.70 -5.10 402.80 2385 ---- ---- ---- ---- 401.50 -5.20 406.70 2390 ---- ---- ---- ---- 405.40 -5.10 410.50 2400 ---- ---- ---- ---- 413.10 -5.20 418.30 2410 ---- ---- ---- ---- 420.90 -5.20 426.10 2420 ---- ---- ---- ---- 428.70 -5.30 434.00 2425 ---- ---- ---- ---- 432.60 -5.30 437.90 2430 ---- ---- ---- ---- 436.60 -5.30 441.90 2440 ---- ---- ---- ---- 444.50 -5.30 449.80 2450 ---- ---- ---- ---- 452.40 -5.40 457.80 2460 ---- ---- ---- ---- 460.40 -5.40 465.80 2470 ---- ---- ---- ---- 468.40 -5.50 473.90 2475 ---- ---- ---- ---- 472.40 -5.50 477.90 2480 ---- ---- ---- ---- 476.40 -5.50 481.90 2500 ---- ---- ---- ---- 492.60 -5.60 498.20 2525 ---- ---- ---- ---- 513.00 -5.70 518.70 2550 ---- ---- ---- ---- 533.60 -5.80 539.40 2575 ---- ---- ---- ---- 554.40 -5.90 560.30 2600 ---- ---- ---- ---- 575.40 -5.90 581.30 2625 ---- ---- ---- ---- 596.50 -6.00 602.50 2650 ---- ---- ---- ---- 617.80 -6.10 623.90 2675 ---- ---- ---- ---- 639.30 -6.10 645.40 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 36.10 -.70 36.80 1350 ---- ---- ---- ---- 38.60 -.80 39.40 1375 ---- ---- ---- ---- 41.20 -.80 42.00 1400 ---- ---- ---- ---- 43.90 -.90 44.80 1425 ---- ---- ---- ---- 46.70 -1.00 47.70 1450 ---- ---- ---- ---- 49.70 -1.00 50.70 1475 ---- ---- ---- ---- 52.80 -1.10 53.90 1500 ---- ---- ---- ---- 56.10 -1.10 57.20 1520 ---- ---- ---- ---- 58.80 -1.10 59.90 1525 ---- ---- ---- ---- 59.40 -1.20 60.60 1530 ---- ---- ---- ---- 60.10 -1.20 61.30 1540 ---- ---- ---- ---- 61.50 -1.30 62.80 1550 ---- ---- ---- ---- 63.00 -1.20 64.20 1560 ---- ---- ---- ---- 64.40 -1.30 65.70 1570 ---- ---- ---- ---- 65.90 -1.30 67.20 1575 ---- ---- ---- ---- 66.60 -1.40 68.00 1580 ---- ---- ---- ---- 67.40 -1.40 68.80 1590 ---- ---- ---- ---- 68.90 -1.40 70.30 1600 ---- ---- ---- ---- 70.50 -1.40 71.90 1610 ---- ---- ---- ---- 72.10 -1.40 73.50 1615 ---- ---- ---- ---- 72.90 -1.40 74.30 1620 ---- ---- ---- ---- 73.70 -1.40 75.10 1625 ---- ---- ---- ---- 74.50 -1.50 76.00 1630 ---- ---- ---- ---- 75.30 -1.50 76.80 1635 ---- ---- ---- ---- 76.10 -1.50 77.60 1640 ---- ---- ---- ---- 76.90 -1.60 78.50 1645 ---- ---- ---- ---- 77.80 -1.50 79.30 1650 ---- ---- ---- ---- 78.60 -1.60 80.20 1655 ---- ---- ---- ---- 79.50 -1.60 81.10 1660 ---- ---- ---- ---- 80.30 -1.60 81.90 1665 ---- ---- ---- ---- 81.20 -1.60 82.80 1670 ---- ---- ---- ---- 82.10 -1.60 83.70 1675 ---- ---- ---- ---- 83.00 -1.60 84.60 1680 ---- ---- ---- ---- 83.80 -1.70 85.50 1685 ---- ---- ---- ---- 84.70 -1.70 86.40 1690 ---- ---- ---- ---- 85.60 -1.70 87.30 1695 ---- ---- ---- ---- 86.60 -1.70 88.30 1700 ---- ---- ---- ---- 87.50 -1.70 89.20 1705 ---- ---- ---- ---- 88.40 -1.70 90.10 1710 ---- ---- ---- ---- 89.30 -1.80 91.10 1715 ---- ---- ---- ---- 90.30 -1.80 92.10 1720 ---- ---- ---- ---- 91.20 -1.80 93.00 1725 ---- ---- ---- ---- 92.20 -1.80 94.00 1730 ---- ---- ---- ---- 93.10 -1.90 95.00 1735 ---- ---- ---- ---- 94.10 -1.90 96.00 1740 ---- ---- ---- ---- 95.10 -1.90 97.00 1745 ---- ---- ---- ---- 96.10 -1.90 98.00 1750 ---- ---- ---- ---- 97.10 -1.90 99.00 1755 ---- ---- ---- ---- 98.10 -1.90 100.00 1760 ---- ---- ---- ---- 99.10 -1.90 101.00 1765 ---- ---- ---- ---- 100.10 -2.00 102.10 1770 ---- ---- ---- ---- 101.20 -2.00 103.20 1775 ---- ---- ---- ---- 102.20 -2.00 104.20 1780 ---- ---- ---- ---- 103.30 -2.00 105.30 1785 ---- ---- ---- ---- 104.40 -2.00 106.40 1790 ---- ---- ---- ---- 105.50 -2.00 107.50 1795 ---- ---- ---- ---- 106.60 -2.10 108.70 1800 ---- ---- ---- ---- 107.70 -2.10 109.80 1805 ---- ---- ---- ---- 108.80 -2.20 111.00 1810 ---- ---- ---- ---- 110.00 -2.10 112.10 1815 ---- ---- ---- ---- 111.20 -2.10 113.30 1820 ---- ---- ---- ---- 112.40 -2.20 114.60 1825 ---- ---- ---- ---- 113.60 -2.20 115.80 1830 ---- ---- ---- ---- 114.80 -2.20 117.00 1835 ---- ---- ---- ---- 116.00 -2.30 118.30 1840 ---- ---- ---- ---- 117.30 -2.30 119.60 1845 ---- ---- ---- ---- 118.60 -2.30 120.90 1850 ---- ---- ---- ---- 119.90 -2.30 122.20 1855 ---- ---- ---- ---- 121.20 -2.40 123.60 1860 ---- ---- ---- ---- 122.60 -2.40 125.00 1865 ---- ---- ---- ---- 124.00 -2.40 126.40 1870 ---- ---- ---- ---- 125.40 -2.40 127.80 1875 ---- ---- ---- ---- 126.80 -2.40 129.20 1880 ---- ---- ---- ---- 128.20 -2.50 130.70 1885 ---- ---- ---- ---- 129.70 -2.50 132.20 1890 ---- ---- ---- ---- 131.20 -2.50 133.70 1895 ---- ---- ---- ---- 132.80 -2.50 135.30 1900 ---- ---- ---- ---- 134.30 -2.60 136.90 1905 ---- ---- ---- ---- 135.90 -2.60 138.50 1910 ---- ---- ---- ---- 137.50 -2.60 140.10 1915 ---- ---- ---- ---- 139.20 -2.60 141.80 1920 ---- ---- ---- ---- 140.80 -2.70 143.50 1925 ---- ---- ---- ---- 142.60 -2.60 145.20 1930 ---- ---- ---- ---- 144.30 -2.70 147.00 1935 ---- ---- ---- ---- 146.10 -2.70 148.80 1940 ---- ---- ---- ---- 147.90 -2.70 150.60 1945 ---- ---- ---- ---- 149.70 -2.80 152.50 1950 ---- ---- ---- ---- 151.60 -2.80 154.40 1955 ---- ---- ---- ---- 153.50 -2.80 156.30 1960 ---- ---- ---- ---- 155.40 -2.90 158.30 1965 ---- ---- ---- ---- 157.40 -2.90 160.30 1970 ---- ---- ---- ---- 159.30 -3.00 162.30 1975 ---- ---- ---- ---- 161.40 -2.90 164.30 1980 ---- ---- ---- ---- 163.40 -3.00 166.40 1985 ---- ---- ---- ---- 165.50 -3.00 168.50 1990 ---- ---- ---- ---- 167.60 -3.00 170.60 1995 ---- ---- ---- ---- 169.70 -3.10 172.80 2000 ---- ---- ---- ---- 171.90 -3.00 174.90 2005 ---- ---- ---- ---- 174.00 -3.20 177.20 2010 ---- ---- ---- ---- 176.30 -3.10 179.40 2015 ---- ---- ---- ---- 178.50 -3.20 181.70 2020 ---- ---- ---- ---- 180.80 -3.10 183.90 2025 ---- ---- ---- ---- 183.00 -3.30 186.30 2030 ---- ---- ---- ---- 185.40 -3.20 188.60 2035 ---- ---- ---- ---- 187.70 -3.30 191.00 2040 ---- ---- ---- ---- 190.10 -3.30 193.40 2045 ---- ---- ---- ---- 192.50 -3.30 195.80 2050 ---- ---- ---- ---- 194.90 -3.30 198.20 2055 ---- ---- ---- ---- 197.30 -3.40 200.70 2060 ---- ---- ---- ---- 199.80 -3.40 203.20 2065 ---- ---- ---- ---- 202.30 -3.40 205.70 2070 ---- ---- ---- ---- 204.80 -3.50 208.30 2075 ---- ---- ---- ---- 207.40 -3.50 210.90 2080 ---- ---- ---- ---- 210.00 -3.50 213.50 2085 ---- ---- ---- ---- 212.60 -3.50 216.10 2090 ---- ---- ---- ---- 215.20 -3.60 218.80 2095 ---- ---- ---- ---- 217.90 -3.60 221.50 2100 ---- ---- ---- ---- 220.60 -3.60 224.20 2105 ---- ---- ---- ---- 223.30 -3.70 227.00 2110 ---- ---- ---- ---- 226.10 -3.70 229.80 2115 ---- ---- ---- ---- 228.90 -3.70 232.60 2120 ---- ---- ---- ---- 231.70 -3.70 235.40 2125 ---- ---- ---- ---- 234.50 -3.80 238.30 2130 ---- ---- ---- ---- 237.40 -3.80 241.20 2135 ---- ---- ---- ---- 240.30 -3.90 244.20 2140 ---- ---- ---- ---- 243.30 -3.80 247.10 2145 ---- ---- ---- ---- 246.20 -3.90 250.10 2150 ---- ---- ---- ---- 249.20 -3.90 253.10 2155 ---- ---- ---- ---- 252.30 -3.90 256.20 2160 ---- ---- ---- ---- 255.30 -4.00 259.30 2165 ---- ---- ---- ---- 258.40 -4.00 262.40 2170 ---- ---- ---- ---- 261.50 -4.00 265.50 2175 ---- ---- ---- ---- 264.60 -4.10 268.70 2180 ---- ---- ---- ---- 267.80 -4.10 271.90 2185 ---- ---- ---- ---- 271.00 -4.10 275.10 2190 ---- ---- ---- ---- 274.20 -4.10 278.30 2195 ---- ---- ---- ---- 277.50 -4.10 281.60 2200 ---- ---- ---- ---- 280.70 -4.20 284.90 2205 ---- ---- ---- ---- 284.00 -4.20 288.20 2210 ---- ---- ---- ---- 287.30 -4.30 291.60 2215 ---- ---- ---- ---- 290.70 -4.20 294.90 2220 ---- ---- ---- ---- 294.00 -4.30 298.30 2225 ---- ---- ---- ---- 297.40 -4.30 301.70 2230 ---- ---- ---- ---- 300.80 -4.30 305.10 2235 ---- ---- ---- ---- 304.20 -4.40 308.60 2240 ---- ---- ---- ---- 307.70 -4.30 312.00 2245 ---- ---- ---- ---- 311.10 -4.40 315.50 2250 ---- ---- ---- ---- 314.60 -4.40 319.00 2255 ---- ---- ---- ---- 318.10 -4.50 322.60 2260 ---- ---- ---- ---- 321.70 -4.40 326.10 2265 ---- ---- ---- ---- 325.20 -4.50 329.70 2270 ---- ---- ---- ---- 328.70 -4.60 333.30 2275 ---- ---- ---- ---- 332.30 -4.60 336.90 2280 ---- ---- ---- ---- 335.90 -4.60 340.50 2285 ---- ---- ---- ---- 339.50 -4.60 344.10 2290 ---- ---- ---- ---- 343.10 -4.60 347.70 2295 ---- ---- ---- ---- 346.80 -4.60 351.40 2300 ---- ---- ---- ---- 350.40 -4.70 355.10 2305 ---- ---- ---- ---- 354.10 -4.60 358.70 2310 ---- ---- ---- ---- 357.70 -4.70 362.40 2315 ---- ---- ---- ---- 361.40 -4.80 366.20 2320 ---- ---- ---- ---- 365.10 -4.80 369.90 2325 ---- ---- ---- ---- 368.80 -4.80 373.60 2330 ---- ---- ---- ---- 372.60 -4.70 377.30 2335 ---- ---- ---- ---- 376.30 -4.80 381.10 2340 ---- ---- ---- ---- 380.00 -4.90 384.90 2345 ---- ---- ---- ---- 383.80 -4.80 388.60 2350 ---- ---- ---- ---- 387.60 -4.80 392.40 2355 ---- ---- ---- ---- 391.30 -4.90 396.20 2360 ---- ---- ---- ---- 395.10 -4.90 400.00 2365 ---- ---- ---- ---- 398.90 -5.00 403.90 2370 ---- ---- ---- ---- 402.70 -5.00 407.70 2375 ---- ---- ---- ---- 406.50 -5.00 411.50 2380 ---- ---- ---- ---- 410.40 -5.00 415.40 2385 ---- ---- ---- ---- 414.20 -5.00 419.20 2390 ---- ---- ---- ---- 418.10 -5.00 423.10 2395 ---- ---- ---- ---- 421.90 -5.10 427.00 2400 ---- ---- ---- ---- 425.80 -5.10 430.90 2410 ---- ---- ---- ---- 433.50 -5.20 438.70 2420 ---- ---- ---- ---- 441.30 -5.20 446.50 2425 ---- ---- ---- ---- 445.30 -5.10 450.40 2430 ---- ---- ---- ---- 449.20 -5.20 454.40 2440 ---- ---- ---- ---- 457.10 -5.20 462.30 2450 ---- ---- ---- ---- 465.00 -5.20 470.20 2460 ---- ---- ---- ---- 472.90 -5.30 478.20 2470 ---- ---- ---- ---- 480.90 -5.30 486.20 2475 ---- ---- ---- ---- 484.90 -5.40 490.30 2480 ---- ---- ---- ---- 488.90 -5.40 494.30 2490 ---- ---- ---- ---- 497.00 -5.40 502.40 2500 ---- ---- ---- ---- 505.00 -5.50 510.50 2525 ---- ---- ---- ---- 525.40 -5.50 530.90 2550 ---- ---- ---- ---- 545.90 -5.60 551.50 2575 ---- ---- ---- ---- 566.60 -5.70 572.30 2600 ---- ---- ---- ---- 587.50 -5.80 593.30 2625 ---- ---- ---- ---- 608.50 -5.90 614.40 2650 ---- ---- ---- ---- 629.70 -6.00 635.70 2675 ---- ---- ---- ---- 651.10 -6.00 657.10 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 47.40 -.80 48.20 1375 ---- ---- ---- ---- 50.20 -.90 51.10 1400 ---- ---- ---- ---- 53.20 -1.00 54.20 1425 ---- ---- ---- ---- 56.30 -1.00 57.30 1450 ---- ---- ---- ---- 59.50 -1.10 60.60 1475 ---- ---- ---- ---- 62.80 -1.20 64.00 1500 ---- ---- ---- ---- 66.30 -1.20 67.50 1525 ---- ---- ---- ---- 69.90 -1.30 71.20 1530 ---- ---- ---- ---- 70.60 -1.30 71.90 1540 ---- ---- ---- ---- 72.10 -1.30 73.40 1550 ---- ---- ---- ---- 73.60 -1.30 74.90 1560 ---- ---- ---- ---- 75.10 -1.40 76.50 1570 ---- ---- ---- ---- 76.70 -1.40 78.10 1575 ---- ---- ---- ---- 77.50 -1.40 78.90 1580 ---- ---- ---- ---- 78.30 -1.40 79.70 1590 ---- ---- ---- ---- 79.90 -1.40 81.30 1600 ---- ---- ---- ---- 81.50 -1.40 82.90 1610 ---- ---- ---- ---- 83.10 -1.50 84.60 1620 ---- ---- ---- ---- 84.80 -1.50 86.30 1625 ---- ---- ---- ---- 85.60 -1.60 87.20 1630 ---- ---- ---- ---- 86.50 -1.50 88.00 1635 ---- ---- ---- ---- 87.30 -1.60 88.90 1640 ---- ---- ---- ---- 88.20 -1.60 89.80 1645 ---- ---- ---- ---- 89.00 -1.60 90.60 1650 ---- ---- ---- ---- 89.90 -1.60 91.50 1655 ---- ---- ---- ---- 90.80 -1.60 92.40 1660 ---- ---- ---- ---- 91.70 -1.60 93.30 1665 ---- ---- ---- ---- 92.60 -1.60 94.20 1670 ---- ---- ---- ---- 93.50 -1.60 95.10 1675 ---- ---- ---- ---- 94.40 -1.70 96.10 1680 ---- ---- ---- ---- 95.30 -1.70 97.00 1685 ---- ---- ---- ---- 96.20 -1.70 97.90 1690 ---- ---- ---- ---- 97.10 -1.70 98.80 1695 ---- ---- ---- ---- 98.00 -1.80 99.80 1700 ---- ---- ---- ---- 99.00 -1.70 100.70 1705 ---- ---- ---- ---- 99.90 -1.80 101.70 1710 ---- ---- ---- ---- 100.90 -1.80 102.70 1715 ---- ---- ---- ---- 101.80 -1.80 103.60 1720 ---- ---- ---- ---- 102.80 -1.80 104.60 1725 ---- ---- ---- ---- 103.70 -1.90 105.60 1730 ---- ---- ---- ---- 104.70 -1.90 106.60 1735 ---- ---- ---- ---- 105.70 -1.90 107.60 1740 ---- ---- ---- ---- 106.70 -1.90 108.60 1745 ---- ---- ---- ---- 107.70 -1.90 109.60 1750 ---- ---- ---- ---- 108.70 -1.90 110.60 1755 ---- ---- ---- ---- 109.70 -2.00 111.70 1760 ---- ---- ---- ---- 110.70 -2.00 112.70 1765 ---- ---- ---- ---- 111.70 -2.00 113.70 1770 ---- ---- ---- ---- 112.80 -2.00 114.80 1775 ---- ---- ---- ---- 113.80 -2.10 115.90 1780 ---- ---- ---- ---- 114.90 -2.00 116.90 1785 ---- ---- ---- ---- 116.00 -2.00 118.00 1790 ---- ---- ---- ---- 117.00 -2.10 119.10 1795 ---- ---- ---- ---- 118.10 -2.10 120.20 1800 ---- ---- ---- ---- 119.20 -2.20 121.40 1805 ---- ---- ---- ---- 120.40 -2.10 122.50 1810 ---- ---- ---- ---- 121.50 -2.10 123.60 1815 ---- ---- ---- ---- 122.60 -2.20 124.80 1820 ---- ---- ---- ---- 123.80 -2.20 126.00 1825 ---- ---- ---- ---- 125.00 -2.20 127.20 1830 ---- ---- ---- ---- 126.20 -2.20 128.40 1835 ---- ---- ---- ---- 127.40 -2.20 129.60 1840 ---- ---- ---- ---- 128.60 -2.30 130.90 1845 ---- ---- ---- ---- 129.80 -2.30 132.10 1850 ---- ---- ---- ---- 131.10 -2.30 133.40 1855 ---- ---- ---- ---- 132.40 -2.30 134.70 1860 ---- ---- ---- ---- 133.70 -2.40 136.10 1865 ---- ---- ---- ---- 135.00 -2.40 137.40 1870 ---- ---- ---- ---- 136.40 -2.40 138.80 1875 ---- ---- ---- ---- 137.70 -2.50 140.20 1880 ---- ---- ---- ---- 139.10 -2.50 141.60 1885 ---- ---- ---- ---- 140.50 -2.50 143.00 1890 ---- ---- ---- ---- 142.00 -2.50 144.50 1895 ---- ---- ---- ---- 143.40 -2.60 146.00 1900 ---- ---- ---- ---- 144.90 -2.60 147.50 1905 ---- ---- ---- ---- 146.40 -2.60 149.00 1910 ---- ---- ---- ---- 148.00 -2.60 150.60 1915 ---- ---- ---- ---- 149.60 -2.60 152.20 1920 ---- ---- ---- ---- 151.10 -2.70 153.80 1925 ---- ---- ---- ---- 152.80 -2.60 155.40 1930 ---- ---- ---- ---- 154.40 -2.70 157.10 1935 ---- ---- ---- ---- 156.10 -2.70 158.80 1940 ---- ---- ---- ---- 157.80 -2.80 160.60 1945 ---- ---- ---- ---- 159.60 -2.70 162.30 1950 ---- ---- ---- ---- 161.40 -2.70 164.10 1955 ---- ---- ---- ---- 163.20 -2.80 166.00 1960 ---- ---- ---- ---- 165.00 -2.90 167.90 1965 ---- ---- ---- ---- 166.90 -2.90 169.80 1970 ---- ---- ---- ---- 168.80 -2.90 171.70 1975 ---- ---- ---- ---- 170.80 -2.90 173.70 1980 ---- ---- ---- ---- 172.70 -2.90 175.60 1985 ---- ---- ---- ---- 174.70 -3.00 177.70 1990 ---- ---- ---- ---- 176.80 -2.90 179.70 1995 ---- ---- ---- ---- 178.80 -3.00 181.80 2000 ---- ---- ---- ---- 180.90 -3.00 183.90 2005 ---- ---- ---- ---- 183.00 -3.10 186.10 2010 ---- ---- ---- ---- 185.20 -3.00 188.20 2015 ---- ---- ---- ---- 187.30 -3.10 190.40 2020 ---- ---- ---- ---- 189.50 -3.20 192.70 2025 ---- ---- ---- ---- 191.80 -3.10 194.90 2030 ---- ---- ---- ---- 194.00 -3.20 197.20 2035 ---- ---- ---- ---- 196.30 -3.20 199.50 2040 ---- ---- ---- ---- 198.60 -3.20 201.80 2045 ---- ---- ---- ---- 200.90 -3.30 204.20 2050 ---- ---- ---- ---- 203.30 -3.30 206.60 2055 ---- ---- ---- ---- 205.70 -3.30 209.00 2060 ---- ---- ---- ---- 208.10 -3.30 211.40 2065 ---- ---- ---- ---- 210.50 -3.40 213.90 2070 ---- ---- ---- ---- 213.00 -3.30 216.30 2075 ---- ---- ---- ---- 215.50 -3.40 218.90 2080 ---- ---- ---- ---- 218.00 -3.40 221.40 2085 ---- ---- ---- ---- 220.50 -3.50 224.00 2090 ---- ---- ---- ---- 223.10 -3.50 226.60 2095 ---- ---- ---- ---- 225.70 -3.50 229.20 2100 ---- ---- ---- ---- 228.30 -3.50 231.80 2105 ---- ---- ---- ---- 231.00 -3.50 234.50 2110 ---- ---- ---- ---- 233.60 -3.60 237.20 2115 ---- ---- ---- ---- 236.30 -3.70 240.00 2120 ---- ---- ---- ---- 239.10 -3.60 242.70 2125 ---- ---- ---- ---- 241.90 -3.60 245.50 2130 ---- ---- ---- ---- 244.70 -3.60 248.30 2135 ---- ---- ---- ---- 247.50 -3.70 251.20 2140 ---- ---- ---- ---- 250.30 -3.80 254.10 2145 ---- ---- ---- ---- 253.20 -3.80 257.00 2150 ---- ---- ---- ---- 256.10 -3.80 259.90 2155 ---- ---- ---- ---- 259.10 -3.80 262.90 2160 ---- ---- ---- ---- 262.10 -3.80 265.90 2165 ---- ---- ---- ---- 265.10 -3.80 268.90 2170 ---- ---- ---- ---- 268.10 -3.90 272.00 2175 ---- ---- ---- ---- 271.20 -3.90 275.10 2180 ---- ---- ---- ---- 274.30 -3.90 278.20 2185 ---- ---- ---- ---- 277.40 -3.90 281.30 2190 ---- ---- ---- ---- 280.50 -4.00 284.50 2195 ---- ---- ---- ---- 283.70 -4.00 287.70 2200 ---- ---- ---- ---- 286.90 -4.00 290.90 2205 ---- ---- ---- ---- 290.10 -4.10 294.20 2210 ---- ---- ---- ---- 293.40 -4.10 297.50 2215 ---- ---- ---- ---- 296.70 -4.10 300.80 2220 ---- ---- ---- ---- 300.00 -4.10 304.10 2225 ---- ---- ---- ---- 303.30 -4.10 307.40 2230 ---- ---- ---- ---- 306.60 -4.20 310.80 2235 ---- ---- ---- ---- 310.00 -4.20 314.20 2240 ---- ---- ---- ---- 313.40 -4.20 317.60 2245 ---- ---- ---- ---- 316.80 -4.30 321.10 2250 ---- ---- ---- ---- 320.30 -4.20 324.50 2255 ---- ---- ---- ---- 323.70 -4.30 328.00 2260 ---- ---- ---- ---- 327.20 -4.30 331.50 2265 ---- ---- ---- ---- 330.70 -4.30 335.00 2270 ---- ---- ---- ---- 334.20 -4.40 338.60 2275 ---- ---- ---- ---- 337.70 -4.40 342.10 2280 ---- ---- ---- ---- 341.30 -4.40 345.70 2285 ---- ---- ---- ---- 344.90 -4.40 349.30 2290 ---- ---- ---- ---- 348.50 -4.40 352.90 2295 ---- ---- ---- ---- 352.10 -4.40 356.50 2300 ---- ---- ---- ---- 355.70 -4.50 360.20 2305 ---- ---- ---- ---- 359.30 -4.50 363.80 2310 ---- ---- ---- ---- 363.00 -4.50 367.50 2315 ---- ---- ---- ---- 366.60 -4.60 371.20 2320 ---- ---- ---- ---- 370.30 -4.60 374.90 2325 ---- ---- ---- ---- 374.00 -4.60 378.60 2330 ---- ---- ---- ---- 377.70 -4.60 382.30 2335 ---- ---- ---- ---- 381.40 -4.70 386.10 2340 ---- ---- ---- ---- 385.10 -4.70 389.80 2345 ---- ---- ---- ---- 388.90 -4.70 393.60 2350 ---- ---- ---- ---- 392.60 -4.70 397.30 2355 ---- ---- ---- ---- 396.40 -4.70 401.10 2360 ---- ---- ---- ---- 400.20 -4.70 404.90 2365 ---- ---- ---- ---- 403.90 -4.80 408.70 2370 ---- ---- ---- ---- 407.70 -4.80 412.50 2375 ---- ---- ---- ---- 411.50 -4.80 416.30 2380 ---- ---- ---- ---- 415.30 -4.80 420.10 2385 ---- ---- ---- ---- 419.10 -4.90 424.00 2390 ---- ---- ---- ---- 423.00 -4.80 427.80 2400 ---- ---- ---- ---- 430.70 -4.90 435.60 2410 ---- ---- ---- ---- 438.40 -4.90 443.30 2420 ---- ---- ---- ---- 446.10 -5.00 451.10 2425 ---- ---- ---- ---- 450.00 -5.00 455.00 2430 ---- ---- ---- ---- 453.90 -5.00 458.90 2440 ---- ---- ---- ---- 461.80 -5.00 466.80 2450 ---- ---- ---- ---- 469.60 -5.10 474.70 2460 ---- ---- ---- ---- 477.50 -5.20 482.70 2470 ---- ---- ---- ---- 485.50 -5.10 490.60 2475 ---- ---- ---- ---- 489.50 -5.10 494.60 2480 ---- ---- ---- ---- 493.50 -5.10 498.60 2500 ---- ---- ---- ---- 509.50 -5.30 514.80 2525 ---- ---- ---- ---- 529.70 -5.40 535.10 2550 ---- ---- ---- ---- 550.10 -5.50 555.60 2575 ---- ---- ---- ---- 570.70 -5.50 576.20 2600 ---- ---- ---- ---- 591.50 -5.60 597.10 2625 ---- ---- ---- ---- 612.40 -5.70 618.10 2650 ---- ---- ---- ---- 633.50 -5.80 639.30 2675 ---- ---- ---- ---- 654.80 -5.80 660.60 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 56.30 -1.00 57.30 1375 ---- ---- ---- ---- 59.40 -1.00 60.40 1400 ---- ---- ---- ---- 62.70 -1.00 63.70 1425 ---- ---- ---- ---- 66.00 -1.10 67.10 1450 ---- ---- ---- ---- 69.40 -1.20 70.60 1475 ---- ---- ---- ---- 73.00 -1.20 74.20 1500 ---- ---- ---- ---- 76.70 -1.20 77.90 1525 ---- ---- ---- ---- 80.40 -1.40 81.80 1550 ---- ---- ---- ---- 84.40 -1.30 85.70 1560 ---- ---- ---- ---- 86.00 -1.40 87.40 1570 ---- ---- ---- ---- 87.60 -1.40 89.00 1575 ---- ---- ---- ---- 88.40 -1.40 89.80 1580 ---- ---- ---- ---- 89.20 -1.50 90.70 1590 ---- ---- ---- ---- 90.90 -1.50 92.40 1600 ---- ---- ---- ---- 92.60 -1.50 94.10 1610 ---- ---- ---- ---- 94.30 -1.50 95.80 1620 ---- ---- ---- ---- 96.00 -1.60 97.60 1625 ---- ---- ---- ---- 96.90 -1.60 98.50 1630 ---- ---- ---- ---- 97.70 -1.60 99.30 1640 ---- ---- ---- ---- 99.50 -1.60 101.10 1650 ---- ---- ---- ---- 101.30 -1.70 103.00 1655 ---- ---- ---- ---- 102.20 -1.70 103.90 1660 ---- ---- ---- ---- 103.10 -1.70 104.80 1665 ---- ---- ---- ---- 104.00 -1.70 105.70 1670 ---- ---- ---- ---- 105.00 -1.70 106.70 1675 ---- ---- ---- ---- 105.90 -1.70 107.60 1680 ---- ---- ---- ---- 106.80 -1.80 108.60 1685 ---- ---- ---- ---- 107.80 -1.70 109.50 1690 ---- ---- ---- ---- 108.70 -1.80 110.50 1695 ---- ---- ---- ---- 109.70 -1.70 111.40 1700 ---- ---- ---- ---- 110.60 -1.80 112.40 1705 ---- ---- ---- ---- 111.60 -1.80 113.40 1710 ---- ---- ---- ---- 112.50 -1.90 114.40 1715 ---- ---- ---- ---- 113.50 -1.90 115.40 1720 ---- ---- ---- ---- 114.50 -1.90 116.40 1725 ---- ---- ---- ---- 115.50 -1.90 117.40 1730 ---- ---- ---- ---- 116.50 -1.90 118.40 1735 ---- ---- ---- ---- 117.50 -1.90 119.40 1740 ---- ---- ---- ---- 118.50 -1.90 120.40 1745 ---- ---- ---- ---- 119.50 -2.00 121.50 1750 ---- ---- ---- ---- 120.50 -2.00 122.50 1755 ---- ---- ---- ---- 121.50 -2.00 123.50 1760 ---- ---- ---- ---- 122.60 -2.00 124.60 1765 ---- ---- ---- ---- 123.60 -2.00 125.60 1770 ---- ---- ---- ---- 124.70 -2.00 126.70 1775 ---- ---- ---- ---- 125.70 -2.10 127.80 1780 ---- ---- ---- ---- 126.80 -2.10 128.90 1785 ---- ---- ---- ---- 127.90 -2.00 129.90 1790 ---- ---- ---- ---- 128.90 -2.20 131.10 1795 ---- ---- ---- ---- 130.00 -2.20 132.20 1800 ---- ---- ---- ---- 131.10 -2.20 133.30 1805 ---- ---- ---- ---- 132.30 -2.10 134.40 1810 ---- ---- ---- ---- 133.40 -2.20 135.60 1815 ---- ---- ---- ---- 134.50 -2.20 136.70 1820 ---- ---- ---- ---- 135.70 -2.20 137.90 1825 ---- ---- ---- ---- 136.90 -2.20 139.10 1830 ---- ---- ---- ---- 138.00 -2.30 140.30 1835 ---- ---- ---- ---- 139.20 -2.30 141.50 1840 ---- ---- ---- ---- 140.50 -2.30 142.80 1845 ---- ---- ---- ---- 141.70 -2.30 144.00 1850 ---- ---- ---- ---- 142.90 -2.40 145.30 1855 ---- ---- ---- ---- 144.20 -2.40 146.60 1860 ---- ---- ---- ---- 145.50 -2.40 147.90 1865 ---- ---- ---- ---- 146.80 -2.40 149.20 1870 ---- ---- ---- ---- 148.10 -2.50 150.60 1875 ---- ---- ---- ---- 149.50 -2.40 151.90 1880 ---- ---- ---- ---- 150.90 -2.40 153.30 1885 ---- ---- ---- ---- 152.30 -2.40 154.70 1890 ---- ---- ---- ---- 153.70 -2.50 156.20 1895 ---- ---- ---- ---- 155.10 -2.50 157.60 1900 ---- ---- ---- ---- 156.60 -2.50 159.10 1905 ---- ---- ---- ---- 158.10 -2.50 160.60 1910 ---- ---- ---- ---- 159.60 -2.60 162.20 1915 ---- ---- ---- ---- 161.10 -2.60 163.70 1920 ---- ---- ---- ---- 162.70 -2.60 165.30 1925 ---- ---- ---- ---- 164.30 -2.60 166.90 1930 ---- ---- ---- ---- 165.90 -2.70 168.60 1935 ---- ---- ---- ---- 167.60 -2.60 170.20 1940 ---- ---- ---- ---- 169.20 -2.80 172.00 1945 ---- ---- ---- ---- 171.00 -2.70 173.70 1950 ---- ---- ---- ---- 172.70 -2.80 175.50 1955 ---- ---- ---- ---- 174.50 -2.80 177.30 1960 ---- ---- ---- ---- 176.30 -2.80 179.10 1965 ---- ---- ---- ---- 178.20 -2.80 181.00 1970 ---- ---- ---- ---- 180.00 -2.90 182.90 1975 ---- ---- ---- ---- 181.90 -2.90 184.80 1980 ---- ---- ---- ---- 183.90 -2.90 186.80 1985 ---- ---- ---- ---- 185.90 -2.90 188.80 1990 ---- ---- ---- ---- 187.90 -2.90 190.80 1995 ---- ---- ---- ---- 189.90 -2.90 192.80 2000 ---- ---- ---- ---- 191.90 -3.00 194.90 2005 ---- ---- ---- ---- 194.00 -3.00 197.00 2010 ---- ---- ---- ---- 196.20 -3.00 199.20 2015 ---- ---- ---- ---- 198.30 -3.10 201.40 2020 ---- ---- ---- ---- 200.50 -3.10 203.60 2025 ---- ---- ---- ---- 202.70 -3.10 205.80 2030 ---- ---- ---- ---- 204.90 -3.20 208.10 2035 ---- ---- ---- ---- 207.20 -3.10 210.30 2040 ---- ---- ---- ---- 209.50 -3.10 212.60 2045 ---- ---- ---- ---- 211.80 -3.20 215.00 2050 ---- ---- ---- ---- 214.10 -3.20 217.30 2055 ---- ---- ---- ---- 216.50 -3.20 219.70 2060 ---- ---- ---- ---- 218.90 -3.20 222.10 2065 ---- ---- ---- ---- 221.30 -3.30 224.60 2070 ---- ---- ---- ---- 223.70 -3.30 227.00 2075 ---- ---- ---- ---- 226.20 -3.30 229.50 2080 ---- ---- ---- ---- 228.70 -3.30 232.00 2085 ---- ---- ---- ---- 231.20 -3.40 234.60 2090 ---- ---- ---- ---- 233.70 -3.50 237.20 2095 ---- ---- ---- ---- 236.30 -3.50 239.80 2100 ---- ---- ---- ---- 238.90 -3.50 242.40 2105 ---- ---- ---- ---- 241.50 -3.50 245.00 2110 ---- ---- ---- ---- 244.20 -3.50 247.70 2115 ---- ---- ---- ---- 246.90 -3.50 250.40 2120 ---- ---- ---- ---- 249.60 -3.60 253.20 2125 ---- ---- ---- ---- 252.30 -3.60 255.90 2130 ---- ---- ---- ---- 255.10 -3.60 258.70 2135 ---- ---- ---- ---- 257.90 -3.60 261.50 2140 ---- ---- ---- ---- 260.70 -3.70 264.40 2145 ---- ---- ---- ---- 263.60 -3.70 267.30 2150 ---- ---- ---- ---- 266.50 -3.70 270.20 2155 ---- ---- ---- ---- 269.40 -3.70 273.10 2160 ---- ---- ---- ---- 272.30 -3.80 276.10 2165 ---- ---- ---- ---- 275.30 -3.80 279.10 2170 ---- ---- ---- ---- 278.30 -3.80 282.10 2175 ---- ---- ---- ---- 281.30 -3.90 285.20 2180 ---- ---- ---- ---- 284.40 -3.80 288.20 2185 ---- ---- ---- ---- 287.50 -3.90 291.40 2190 ---- ---- ---- ---- 290.60 -3.90 294.50 2195 ---- ---- ---- ---- 293.80 -3.90 297.70 2200 ---- ---- ---- ---- 296.90 -4.00 300.90 2205 ---- ---- ---- ---- 300.20 -3.90 304.10 2210 ---- ---- ---- ---- 303.40 -4.00 307.40 2215 ---- ---- ---- ---- 306.60 -4.00 310.60 2220 ---- ---- ---- ---- 309.90 -4.10 314.00 2225 ---- ---- ---- ---- 313.20 -4.10 317.30 2230 ---- ---- ---- ---- 316.60 -4.00 320.60 2235 ---- ---- ---- ---- 319.90 -4.10 324.00 2240 ---- ---- ---- ---- 323.30 -4.10 327.40 2245 ---- ---- ---- ---- 326.70 -4.10 330.80 2250 ---- ---- ---- ---- 330.10 -4.20 334.30 2255 ---- ---- ---- ---- 333.60 -4.20 337.80 2260 ---- ---- ---- ---- 337.00 -4.30 341.30 2265 ---- ---- ---- ---- 340.50 -4.30 344.80 2270 ---- ---- ---- ---- 344.00 -4.30 348.30 2275 ---- ---- ---- ---- 347.60 -4.20 351.80 2280 ---- ---- ---- ---- 351.10 -4.30 355.40 2285 ---- ---- ---- ---- 354.70 -4.30 359.00 2290 ---- ---- ---- ---- 358.30 -4.30 362.60 2295 ---- ---- ---- ---- 361.90 -4.30 366.20 2300 ---- ---- ---- ---- 365.50 -4.40 369.90 2305 ---- ---- ---- ---- 369.10 -4.40 373.50 2310 ---- ---- ---- ---- 372.80 -4.40 377.20 2315 ---- ---- ---- ---- 376.40 -4.50 380.90 2320 ---- ---- ---- ---- 380.10 -4.50 384.60 2325 ---- ---- ---- ---- 383.80 -4.50 388.30 2330 ---- ---- ---- ---- 387.50 -4.50 392.00 2335 ---- ---- ---- ---- 391.20 -4.50 395.70 2340 ---- ---- ---- ---- 395.00 -4.50 399.50 2345 ---- ---- ---- ---- 398.70 -4.60 403.30 2350 ---- ---- ---- ---- 402.50 -4.50 407.00 2355 ---- ---- ---- ---- 406.20 -4.60 410.80 2360 ---- ---- ---- ---- 410.00 -4.60 414.60 2365 ---- ---- ---- ---- 413.80 -4.60 418.40 2370 ---- ---- ---- ---- 417.60 -4.60 422.20 2375 ---- ---- ---- ---- 421.40 -4.70 426.10 2380 ---- ---- ---- ---- 425.20 -4.70 429.90 2385 ---- ---- ---- ---- 429.00 -4.80 433.80 2390 ---- ---- ---- ---- 432.90 -4.70 437.60 2395 ---- ---- ---- ---- 436.70 -4.80 441.50 2400 ---- ---- ---- ---- 440.60 -4.70 445.30 2410 ---- ---- ---- ---- 448.30 -4.80 453.10 2420 ---- ---- ---- ---- 456.10 -4.80 460.90 2425 ---- ---- ---- ---- 460.00 -4.90 464.90 2430 ---- ---- ---- ---- 463.90 -4.90 468.80 2440 ---- ---- ---- ---- 471.80 -4.90 476.70 2450 ---- ---- ---- ---- 479.70 -4.90 484.60 2460 ---- ---- ---- ---- 487.60 -5.00 492.60 2470 ---- ---- ---- ---- 495.50 -5.00 500.50 2475 ---- ---- ---- ---- 499.50 -5.10 504.60 2480 ---- ---- ---- ---- 503.50 -5.10 508.60 2490 ---- ---- ---- ---- 511.50 -5.10 516.60 2500 ---- ---- ---- ---- 519.60 -5.10 524.70 2525 ---- ---- ---- ---- 539.80 -5.20 545.00 2550 ---- ---- ---- ---- 560.30 -5.20 565.50 2575 ---- ---- ---- ---- 580.90 -5.30 586.20 2600 ---- ---- ---- ---- 601.60 -5.50 607.10 2625 ---- ---- ---- ---- 622.50 -5.50 628.00 2650 ---- ---- ---- ---- 643.60 -5.60 649.20 2675 ---- ---- ---- ---- 664.80 -5.70 670.50 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 68.50 -1.00 69.50 1400 ---- ---- ---- ---- 71.90 -1.10 73.00 1425 ---- ---- ---- ---- 75.40 -1.20 76.60 1450 ---- ---- ---- ---- 79.10 -1.10 80.20 1475 ---- ---- ---- ---- 82.80 -1.20 84.00 1500 ---- ---- ---- ---- 86.60 -1.30 87.90 1525 ---- ---- ---- ---- 90.50 -1.40 91.90 1550 ---- ---- ---- ---- 94.60 -1.40 96.00 1570 ---- ---- ---- ---- 97.90 -1.50 99.40 1575 ---- ---- ---- ---- 98.70 -1.50 100.20 1580 ---- ---- ---- ---- 99.60 -1.50 101.10 1590 ---- ---- ---- ---- 101.30 -1.50 102.80 1600 ---- ---- ---- ---- 103.00 -1.60 104.60 1610 ---- ---- ---- ---- 104.80 -1.50 106.30 1620 ---- ---- ---- ---- 106.50 -1.60 108.10 1625 ---- ---- ---- ---- 107.40 -1.60 109.00 1630 ---- ---- ---- ---- 108.30 -1.60 109.90 1640 ---- ---- ---- ---- 110.10 -1.70 111.80 1650 ---- ---- ---- ---- 111.90 -1.70 113.60 1660 ---- ---- ---- ---- 113.80 -1.70 115.50 1670 ---- ---- ---- ---- 115.70 -1.70 117.40 1675 ---- ---- ---- ---- 116.60 -1.80 118.40 1680 ---- ---- ---- ---- 117.50 -1.80 119.30 1685 ---- ---- ---- ---- 118.50 -1.80 120.30 1690 ---- ---- ---- ---- 119.40 -1.80 121.20 1695 ---- ---- ---- ---- 120.40 -1.80 122.20 1700 ---- ---- ---- ---- 121.40 -1.80 123.20 1705 ---- ---- ---- ---- 122.30 -1.90 124.20 1710 ---- ---- ---- ---- 123.30 -1.90 125.20 1715 ---- ---- ---- ---- 124.30 -1.90 126.20 1720 ---- ---- ---- ---- 125.30 -1.90 127.20 1725 ---- ---- ---- ---- 126.30 -1.90 128.20 1730 ---- ---- ---- ---- 127.30 -1.90 129.20 1735 ---- ---- ---- ---- 128.30 -1.90 130.20 1740 ---- ---- ---- ---- 129.30 -2.00 131.30 1745 ---- ---- ---- ---- 130.30 -2.00 132.30 1750 ---- ---- ---- ---- 131.30 -2.00 133.30 1755 ---- ---- ---- ---- 132.40 -2.00 134.40 1760 ---- ---- ---- ---- 133.40 -2.00 135.40 1765 ---- ---- ---- ---- 134.40 -2.10 136.50 1770 ---- ---- ---- ---- 135.50 -2.00 137.50 1775 ---- ---- ---- ---- 136.50 -2.10 138.60 1780 ---- ---- ---- ---- 137.60 -2.10 139.70 1785 ---- ---- ---- ---- 138.70 -2.10 140.80 1790 ---- ---- ---- ---- 139.70 -2.20 141.90 1795 ---- ---- ---- ---- 140.80 -2.20 143.00 1800 ---- ---- ---- ---- 141.90 -2.20 144.10 1805 ---- ---- ---- ---- 143.00 -2.20 145.20 1810 ---- ---- ---- ---- 144.10 -2.20 146.30 1815 ---- ---- ---- ---- 145.20 -2.20 147.40 1820 ---- ---- ---- ---- 146.40 -2.20 148.60 1825 ---- ---- ---- ---- 147.50 -2.20 149.70 1830 ---- ---- ---- ---- 148.70 -2.20 150.90 1835 ---- ---- ---- ---- 149.80 -2.30 152.10 1840 ---- ---- ---- ---- 151.00 -2.30 153.30 1845 ---- ---- ---- ---- 152.20 -2.30 154.50 1850 ---- ---- ---- ---- 153.40 -2.30 155.70 1855 ---- ---- ---- ---- 154.60 -2.40 157.00 1860 ---- ---- ---- ---- 155.90 -2.30 158.20 1865 ---- ---- ---- ---- 157.10 -2.40 159.50 1870 ---- ---- ---- ---- 158.40 -2.40 160.80 1875 ---- ---- ---- ---- 159.70 -2.40 162.10 1880 ---- ---- ---- ---- 161.00 -2.40 163.40 1885 ---- ---- ---- ---- 162.30 -2.50 164.80 1890 ---- ---- ---- ---- 163.70 -2.50 166.20 1895 ---- ---- ---- ---- 165.10 -2.40 167.50 1900 ---- ---- ---- ---- 166.40 -2.60 169.00 1905 ---- ---- ---- ---- 167.90 -2.50 170.40 1910 ---- ---- ---- ---- 169.30 -2.60 171.90 1915 ---- ---- ---- ---- 170.80 -2.50 173.30 1920 ---- ---- ---- ---- 172.20 -2.60 174.80 1925 ---- ---- ---- ---- 173.80 -2.60 176.40 1930 ---- ---- ---- ---- 175.30 -2.60 177.90 1935 ---- ---- ---- ---- 176.90 -2.60 179.50 1940 ---- ---- ---- ---- 178.50 -2.60 181.10 1945 ---- ---- ---- ---- 180.10 -2.70 182.80 1950 ---- ---- ---- ---- 181.70 -2.80 184.50 1955 ---- ---- ---- ---- 183.40 -2.80 186.20 1960 ---- ---- ---- ---- 185.10 -2.80 187.90 1965 ---- ---- ---- ---- 186.90 -2.80 189.70 1970 ---- ---- ---- ---- 188.70 -2.80 191.50 1975 ---- ---- ---- ---- 190.50 -2.80 193.30 1980 ---- ---- ---- ---- 192.30 -2.90 195.20 1985 ---- ---- ---- ---- 194.20 -2.80 197.00 1990 ---- ---- ---- ---- 196.10 -2.90 199.00 1995 ---- ---- ---- ---- 198.00 -2.90 200.90 2000 ---- ---- ---- ---- 200.00 -2.90 202.90 2005 ---- ---- ---- ---- 202.00 -3.00 205.00 2010 ---- ---- ---- ---- 204.00 -3.00 207.00 2015 ---- ---- ---- ---- 206.10 -3.00 209.10 2020 ---- ---- ---- ---- 208.20 -3.00 211.20 2025 ---- ---- ---- ---- 210.30 -3.10 213.40 2030 ---- ---- ---- ---- 212.50 -3.10 215.60 2035 ---- ---- ---- ---- 214.70 -3.10 217.80 2040 ---- ---- ---- ---- 216.90 -3.10 220.00 2045 ---- ---- ---- ---- 219.10 -3.20 222.30 2050 ---- ---- ---- ---- 221.40 -3.10 224.50 2055 ---- ---- ---- ---- 223.70 -3.20 226.90 2060 ---- ---- ---- ---- 226.00 -3.20 229.20 2065 ---- ---- ---- ---- 228.30 -3.30 231.60 2070 ---- ---- ---- ---- 230.70 -3.30 234.00 2075 ---- ---- ---- ---- 233.10 -3.30 236.40 2080 ---- ---- ---- ---- 235.50 -3.30 238.80 2085 ---- ---- ---- ---- 238.00 -3.30 241.30 2090 ---- ---- ---- ---- 240.50 -3.30 243.80 2095 ---- ---- ---- ---- 243.00 -3.30 246.30 2100 ---- ---- ---- ---- 245.50 -3.40 248.90 2105 ---- ---- ---- ---- 248.00 -3.40 251.40 2110 ---- ---- ---- ---- 250.60 -3.40 254.00 2115 ---- ---- ---- ---- 253.20 -3.50 256.70 2120 ---- ---- ---- ---- 255.80 -3.50 259.30 2125 ---- ---- ---- ---- 258.50 -3.50 262.00 2130 ---- ---- ---- ---- 261.20 -3.50 264.70 2135 ---- ---- ---- ---- 263.90 -3.50 267.40 2140 ---- ---- ---- ---- 266.60 -3.60 270.20 2145 ---- ---- ---- ---- 269.40 -3.60 273.00 2150 ---- ---- ---- ---- 272.20 -3.60 275.80 2155 ---- ---- ---- ---- 275.10 -3.60 278.70 2160 ---- ---- ---- ---- 277.90 -3.70 281.60 2165 ---- ---- ---- ---- 280.80 -3.70 284.50 2170 ---- ---- ---- ---- 283.70 -3.70 287.40 2175 ---- ---- ---- ---- 286.70 -3.70 290.40 2180 ---- ---- ---- ---- 289.60 -3.80 293.40 2185 ---- ---- ---- ---- 292.70 -3.70 296.40 2190 ---- ---- ---- ---- 295.70 -3.80 299.50 2195 ---- ---- ---- ---- 298.80 -3.80 302.60 2200 ---- ---- ---- ---- 301.90 -3.80 305.70 2205 ---- ---- ---- ---- 305.00 -3.90 308.90 2210 ---- ---- ---- ---- 308.20 -3.80 312.00 2215 ---- ---- ---- ---- 311.30 -4.00 315.30 2220 ---- ---- ---- ---- 314.60 -3.90 318.50 2225 ---- ---- ---- ---- 317.80 -4.00 321.80 2230 ---- ---- ---- ---- 321.10 -3.90 325.00 2235 ---- ---- ---- ---- 324.40 -4.00 328.40 2240 ---- ---- ---- ---- 327.70 -4.00 331.70 2245 ---- ---- ---- ---- 331.00 -4.10 335.10 2250 ---- ---- ---- ---- 334.40 -4.10 338.50 2255 ---- ---- ---- ---- 337.80 -4.10 341.90 2260 ---- ---- ---- ---- 341.20 -4.10 345.30 2265 ---- ---- ---- ---- 344.70 -4.10 348.80 2270 ---- ---- ---- ---- 348.10 -4.20 352.30 2275 ---- ---- ---- ---- 351.60 -4.20 355.80 2280 ---- ---- ---- ---- 355.10 -4.20 359.30 2285 ---- ---- ---- ---- 358.60 -4.20 362.80 2290 ---- ---- ---- ---- 362.20 -4.20 366.40 2295 ---- ---- ---- ---- 365.70 -4.30 370.00 2300 ---- ---- ---- ---- 369.30 -4.30 373.60 2305 ---- ---- ---- ---- 372.90 -4.30 377.20 2310 ---- ---- ---- ---- 376.50 -4.30 380.80 2315 ---- ---- ---- ---- 380.20 -4.30 384.50 2320 ---- ---- ---- ---- 383.80 -4.40 388.20 2325 ---- ---- ---- ---- 387.50 -4.30 391.80 2330 ---- ---- ---- ---- 391.20 -4.30 395.50 2335 ---- ---- ---- ---- 394.90 -4.40 399.30 2340 ---- ---- ---- ---- 398.60 -4.40 403.00 2345 ---- ---- ---- ---- 402.30 -4.40 406.70 2350 ---- ---- ---- ---- 406.00 -4.50 410.50 2355 ---- ---- ---- ---- 409.80 -4.40 414.20 2360 ---- ---- ---- ---- 413.50 -4.50 418.00 2365 ---- ---- ---- ---- 417.30 -4.50 421.80 2370 ---- ---- ---- ---- 421.10 -4.50 425.60 2375 ---- ---- ---- ---- 424.90 -4.50 429.40 2380 ---- ---- ---- ---- 428.70 -4.50 433.20 2385 ---- ---- ---- ---- 432.50 -4.60 437.10 2390 ---- ---- ---- ---- 436.30 -4.60 440.90 2395 ---- ---- ---- ---- 440.10 -4.70 444.80 2400 ---- ---- ---- ---- 444.00 -4.60 448.60 2405 ---- ---- ---- ---- 447.80 -4.70 452.50 2410 ---- ---- ---- ---- 451.70 -4.60 456.30 2420 ---- ---- ---- ---- 459.40 -4.70 464.10 2425 ---- ---- ---- ---- 463.30 -4.70 468.00 2430 ---- ---- ---- ---- 467.20 -4.70 471.90 2440 ---- ---- ---- ---- 475.00 -4.80 479.80 2450 ---- ---- ---- ---- 482.80 -4.90 487.70 2460 ---- ---- ---- ---- 490.70 -4.90 495.60 2470 ---- ---- ---- ---- 498.60 -4.90 503.50 2475 ---- ---- ---- ---- 502.60 -4.90 507.50 2480 ---- ---- ---- ---- 506.60 -4.90 511.50 2490 ---- ---- ---- ---- 514.60 -4.90 519.50 2500 ---- ---- ---- ---- 522.60 -4.90 527.50 2525 ---- ---- ---- ---- 542.70 -5.10 547.80 2550 ---- ---- ---- ---- 563.10 -5.10 568.20 2575 ---- ---- ---- ---- 583.60 -5.20 588.80 2600 ---- ---- ---- ---- 604.30 -5.20 609.50 2625 ---- ---- ---- ---- 625.10 -5.40 630.50 2650 ---- ---- ---- ---- 646.10 -5.40 651.50 2675 ---- ---- ---- ---- 667.30 -5.50 672.80 2700 ---- ---- ---- ---- 688.60 -5.50 694.10 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 81.10 -1.20 82.30 1425 ---- ---- ---- ---- 84.80 -1.20 86.00 1450 ---- ---- ---- ---- 88.60 -1.20 89.80 1475 ---- ---- ---- ---- 92.50 -1.30 93.80 1500 ---- ---- ---- ---- 96.50 -1.30 97.80 1525 ---- ---- ---- ---- 100.50 -1.40 101.90 1550 ---- ---- ---- ---- 104.70 -1.50 106.20 1575 ---- ---- ---- ---- 109.00 -1.50 110.50 1580 ---- ---- ---- ---- 109.90 -1.50 111.40 1590 ---- ---- ---- ---- 111.60 -1.60 113.20 1600 ---- ---- ---- ---- 113.40 -1.60 115.00 1610 ---- ---- ---- ---- 115.20 -1.60 116.80 1620 ---- ---- ---- ---- 117.00 -1.60 118.60 1625 ---- ---- ---- ---- 117.90 -1.60 119.50 1630 ---- ---- ---- ---- 118.80 -1.70 120.50 1640 ---- ---- ---- ---- 120.60 -1.70 122.30 1650 ---- ---- ---- ---- 122.50 -1.70 124.20 1660 ---- ---- ---- ---- 124.40 -1.70 126.10 1670 ---- ---- ---- ---- 126.30 -1.70 128.00 1675 ---- ---- ---- ---- 127.20 -1.80 129.00 1680 ---- ---- ---- ---- 128.20 -1.80 130.00 1685 ---- ---- ---- ---- 129.10 -1.90 131.00 1690 ---- ---- ---- ---- 130.10 -1.80 131.90 1695 ---- ---- ---- ---- 131.10 -1.80 132.90 1700 ---- ---- ---- ---- 132.10 -1.80 133.90 1705 ---- ---- ---- ---- 133.00 -1.90 134.90 1710 ---- ---- ---- ---- 134.00 -1.90 135.90 1715 ---- ---- ---- ---- 135.00 -1.90 136.90 1720 ---- ---- ---- ---- 136.00 -2.00 138.00 1725 ---- ---- ---- ---- 137.00 -2.00 139.00 1730 ---- ---- ---- ---- 138.00 -2.00 140.00 1735 ---- ---- ---- ---- 139.10 -1.90 141.00 1740 ---- ---- ---- ---- 140.10 -2.00 142.10 1745 ---- ---- ---- ---- 141.10 -2.00 143.10 1750 ---- ---- ---- ---- 142.10 -2.00 144.10 1755 ---- ---- ---- ---- 143.20 -2.00 145.20 1760 ---- ---- ---- ---- 144.20 -2.00 146.20 1765 ---- ---- ---- ---- 145.30 -2.00 147.30 1770 ---- ---- ---- ---- 146.30 -2.10 148.40 1775 ---- ---- ---- ---- 147.40 -2.00 149.40 1780 ---- ---- ---- ---- 148.40 -2.10 150.50 1785 ---- ---- ---- ---- 149.50 -2.10 151.60 1790 ---- ---- ---- ---- 150.60 -2.10 152.70 1795 ---- ---- ---- ---- 151.60 -2.20 153.80 1800 ---- ---- ---- ---- 152.70 -2.20 154.90 1805 ---- ---- ---- ---- 153.80 -2.20 156.00 1810 ---- ---- ---- ---- 154.90 -2.20 157.10 1815 ---- ---- ---- ---- 156.00 -2.30 158.30 1820 ---- ---- ---- ---- 157.20 -2.20 159.40 1825 ---- ---- ---- ---- 158.30 -2.20 160.50 1830 ---- ---- ---- ---- 159.40 -2.30 161.70 1835 ---- ---- ---- ---- 160.60 -2.30 162.90 1840 ---- ---- ---- ---- 161.80 -2.30 164.10 1845 ---- ---- ---- ---- 162.90 -2.30 165.20 1850 ---- ---- ---- ---- 164.10 -2.40 166.50 1855 ---- ---- ---- ---- 165.30 -2.40 167.70 1860 ---- ---- ---- ---- 166.60 -2.30 168.90 1865 ---- ---- ---- ---- 167.80 -2.40 170.20 1870 ---- ---- ---- ---- 169.00 -2.40 171.40 1875 ---- ---- ---- ---- 170.30 -2.40 172.70 1880 ---- ---- ---- ---- 171.60 -2.40 174.00 1885 ---- ---- ---- ---- 172.90 -2.40 175.30 1890 ---- ---- ---- ---- 174.20 -2.50 176.70 1895 ---- ---- ---- ---- 175.60 -2.50 178.10 1900 ---- ---- ---- ---- 176.90 -2.50 179.40 1905 ---- ---- ---- ---- 178.30 -2.50 180.80 1910 ---- ---- ---- ---- 179.70 -2.60 182.30 1915 ---- ---- ---- ---- 181.10 -2.60 183.70 1920 ---- ---- ---- ---- 182.60 -2.60 185.20 1925 ---- ---- ---- ---- 184.10 -2.60 186.70 1930 ---- ---- ---- ---- 185.60 -2.60 188.20 1935 ---- ---- ---- ---- 187.10 -2.60 189.70 1940 ---- ---- ---- ---- 188.70 -2.60 191.30 1945 ---- ---- ---- ---- 190.20 -2.70 192.90 1950 ---- ---- ---- ---- 191.80 -2.70 194.50 1955 ---- ---- ---- ---- 193.50 -2.70 196.20 1960 ---- ---- ---- ---- 195.20 -2.70 197.90 1965 ---- ---- ---- ---- 196.90 -2.70 199.60 1970 ---- ---- ---- ---- 198.60 -2.80 201.40 1975 ---- ---- ---- ---- 200.30 -2.80 203.10 1980 ---- ---- ---- ---- 202.10 -2.90 205.00 1985 ---- ---- ---- ---- 204.00 -2.80 206.80 1990 ---- ---- ---- ---- 205.80 -2.90 208.70 1995 ---- ---- ---- ---- 207.70 -2.90 210.60 2000 ---- ---- ---- ---- 209.70 -2.90 212.60 2005 ---- ---- ---- ---- 211.60 -2.90 214.50 2010 ---- ---- ---- ---- 213.60 -3.00 216.60 2015 ---- ---- ---- ---- 215.60 -3.00 218.60 2020 ---- ---- ---- ---- 217.70 -3.00 220.70 2025 ---- ---- ---- ---- 219.80 -3.00 222.80 2030 ---- ---- ---- ---- 221.90 -3.00 224.90 2035 ---- ---- ---- ---- 224.00 -3.10 227.10 2040 ---- ---- ---- ---- 226.20 -3.10 229.30 2045 ---- ---- ---- ---- 228.40 -3.10 231.50 2050 ---- ---- ---- ---- 230.70 -3.10 233.80 2055 ---- ---- ---- ---- 232.90 -3.20 236.10 2060 ---- ---- ---- ---- 235.20 -3.20 238.40 2065 ---- ---- ---- ---- 237.50 -3.20 240.70 2070 ---- ---- ---- ---- 239.90 -3.20 243.10 2075 ---- ---- ---- ---- 242.20 -3.30 245.50 2080 ---- ---- ---- ---- 244.60 -3.30 247.90 2085 ---- ---- ---- ---- 247.00 -3.30 250.30 2090 ---- ---- ---- ---- 249.50 -3.30 252.80 2095 ---- ---- ---- ---- 252.00 -3.30 255.30 2100 ---- ---- ---- ---- 254.50 -3.30 257.80 2105 ---- ---- ---- ---- 257.00 -3.30 260.30 2110 ---- ---- ---- ---- 259.50 -3.40 262.90 2115 ---- ---- ---- ---- 262.10 -3.40 265.50 2120 ---- ---- ---- ---- 264.70 -3.40 268.10 2125 ---- ---- ---- ---- 267.30 -3.50 270.80 2130 ---- ---- ---- ---- 270.00 -3.40 273.40 2135 ---- ---- ---- ---- 272.70 -3.40 276.10 2140 ---- ---- ---- ---- 275.40 -3.50 278.90 2145 ---- ---- ---- ---- 278.10 -3.50 281.60 2150 ---- ---- ---- ---- 280.90 -3.50 284.40 2155 ---- ---- ---- ---- 283.70 -3.50 287.20 2160 ---- ---- ---- ---- 286.50 -3.60 290.10 2165 ---- ---- ---- ---- 289.30 -3.70 293.00 2170 ---- ---- ---- ---- 292.20 -3.70 295.90 2175 ---- ---- ---- ---- 295.10 -3.70 298.80 2180 ---- ---- ---- ---- 298.10 -3.70 301.80 2185 ---- ---- ---- ---- 301.10 -3.70 304.80 2190 ---- ---- ---- ---- 304.10 -3.70 307.80 2195 ---- ---- ---- ---- 307.10 -3.70 310.80 2200 ---- ---- ---- ---- 310.20 -3.70 313.90 2205 ---- ---- ---- ---- 313.30 -3.70 317.00 2210 ---- ---- ---- ---- 316.40 -3.80 320.20 2215 ---- ---- ---- ---- 319.50 -3.90 323.40 2220 ---- ---- ---- ---- 322.70 -3.90 326.60 2225 ---- ---- ---- ---- 325.90 -3.90 329.80 2230 ---- ---- ---- ---- 329.20 -3.90 333.10 2235 ---- ---- ---- ---- 332.40 -4.00 336.40 2240 ---- ---- ---- ---- 335.70 -4.00 339.70 2245 ---- ---- ---- ---- 339.10 -3.90 343.00 2250 ---- ---- ---- ---- 342.40 -4.00 346.40 2255 ---- ---- ---- ---- 345.80 -4.00 349.80 2260 ---- ---- ---- ---- 349.20 -4.00 353.20 2265 ---- ---- ---- ---- 352.60 -4.00 356.60 2270 ---- ---- ---- ---- 356.00 -4.10 360.10 2275 ---- ---- ---- ---- 359.50 -4.10 363.60 2280 ---- ---- ---- ---- 363.00 -4.10 367.10 2285 ---- ---- ---- ---- 366.50 -4.10 370.60 2290 ---- ---- ---- ---- 370.00 -4.20 374.20 2295 ---- ---- ---- ---- 373.60 -4.10 377.70 2300 ---- ---- ---- ---- 377.20 -4.10 381.30 2305 ---- ---- ---- ---- 380.70 -4.20 384.90 2310 ---- ---- ---- ---- 384.40 -4.20 388.60 2315 ---- ---- ---- ---- 388.00 -4.20 392.20 2320 ---- ---- ---- ---- 391.60 -4.30 395.90 2325 ---- ---- ---- ---- 395.30 -4.30 399.60 2330 ---- ---- ---- ---- 399.00 -4.30 403.30 2335 ---- ---- ---- ---- 402.70 -4.30 407.00 2340 ---- ---- ---- ---- 406.40 -4.30 410.70 2345 ---- ---- ---- ---- 410.10 -4.30 414.40 2350 ---- ---- ---- ---- 413.80 -4.40 418.20 2355 ---- ---- ---- ---- 417.60 -4.30 421.90 2360 ---- ---- ---- ---- 421.30 -4.40 425.70 2365 ---- ---- ---- ---- 425.10 -4.40 429.50 2370 ---- ---- ---- ---- 428.90 -4.40 433.30 2375 ---- ---- ---- ---- 432.70 -4.40 437.10 2380 ---- ---- ---- ---- 436.50 -4.50 441.00 2385 ---- ---- ---- ---- 440.30 -4.50 444.80 2390 ---- ---- ---- ---- 444.10 -4.50 448.60 2395 ---- ---- ---- ---- 447.90 -4.60 452.50 2400 ---- ---- ---- ---- 451.80 -4.50 456.30 2405 ---- ---- ---- ---- 455.60 -4.60 460.20 2410 ---- ---- ---- ---- 459.50 -4.60 464.10 2420 ---- ---- ---- ---- 467.20 -4.70 471.90 2425 ---- ---- ---- ---- 471.10 -4.70 475.80 2430 ---- ---- ---- ---- 475.00 -4.70 479.70 2440 ---- ---- ---- ---- 482.80 -4.70 487.50 2450 ---- ---- ---- ---- 490.70 -4.70 495.40 2460 ---- ---- ---- ---- 498.60 -4.70 503.30 2470 ---- ---- ---- ---- 506.50 -4.80 511.30 2475 ---- ---- ---- ---- 510.50 -4.70 515.20 2480 ---- ---- ---- ---- 514.40 -4.80 519.20 2490 ---- ---- ---- ---- 522.40 -4.90 527.30 2500 ---- ---- ---- ---- 530.40 -4.90 535.30 2525 ---- ---- ---- ---- 550.60 -4.90 555.50 2550 ---- ---- ---- ---- 570.90 -5.00 575.90 2575 ---- ---- ---- ---- 591.40 -5.10 596.50 2600 ---- ---- ---- ---- 612.10 -5.20 617.30 2625 ---- ---- ---- ---- 633.00 -5.20 638.20 2650 ---- ---- ---- ---- 654.00 -5.30 659.30 2675 ---- ---- ---- ---- 675.10 -5.40 680.50 2700 ---- ---- ---- ---- 696.40 -5.50 701.90 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 126.70 -1.60 128.30 1650 ---- ---- ---- ---- 131.30 -1.70 133.00 1675 ---- ---- ---- ---- 135.90 -1.80 137.70 1700 ---- ---- ---- ---- 140.70 -1.90 142.60 1725 ---- ---- ---- ---- 145.60 -1.90 147.50 1750 ---- ---- ---- ---- 150.60 -2.00 152.60 1775 ---- ---- ---- ---- 155.70 -2.10 157.80 1800 ---- ---- ---- ---- 161.00 -2.10 163.10 1820 ---- ---- ---- ---- 165.40 -2.20 167.60 1825 ---- ---- ---- ---- 166.50 -2.20 168.70 1830 ---- ---- ---- ---- 167.60 -2.30 169.90 1840 ---- ---- ---- ---- 169.90 -2.30 172.20 1850 ---- ---- ---- ---- 172.30 -2.30 174.60 1860 ---- ---- ---- ---- 174.70 -2.30 177.00 1870 ---- ---- ---- ---- 177.20 -2.30 179.50 1875 ---- ---- ---- ---- 178.40 -2.40 180.80 1880 ---- ---- ---- ---- 179.70 -2.40 182.10 1890 ---- ---- ---- ---- 182.30 -2.40 184.70 1900 ---- ---- ---- ---- 185.00 -2.50 187.50 1910 ---- ---- ---- ---- 187.70 -2.50 190.20 1915 ---- ---- ---- ---- 189.10 -2.60 191.70 1920 ---- ---- ---- ---- 190.60 -2.50 193.10 1925 ---- ---- ---- ---- 192.00 -2.60 194.60 1930 ---- ---- ---- ---- 193.50 -2.60 196.10 1935 ---- ---- ---- ---- 195.00 -2.60 197.60 1940 ---- ---- ---- ---- 196.50 -2.60 199.10 1945 ---- ---- ---- ---- 198.10 -2.60 200.70 1950 ---- ---- ---- ---- 199.60 -2.70 202.30 1955 ---- ---- ---- ---- 201.20 -2.70 203.90 1960 ---- ---- ---- ---- 202.80 -2.70 205.50 1965 ---- ---- ---- ---- 204.50 -2.70 207.20 1970 ---- ---- ---- ---- 206.20 -2.70 208.90 1975 ---- ---- ---- ---- 207.90 -2.70 210.60 1980 ---- ---- ---- ---- 209.60 -2.80 212.40 1985 ---- ---- ---- ---- 211.40 -2.80 214.20 1990 ---- ---- ---- ---- 213.20 -2.80 216.00 1995 ---- ---- ---- ---- 215.00 -2.80 217.80 2000 ---- ---- ---- ---- 216.90 -2.80 219.70 2005 ---- ---- ---- ---- 218.70 -2.90 221.60 2010 ---- ---- ---- ---- 220.70 -2.80 223.50 2015 ---- ---- ---- ---- 222.60 -2.90 225.50 2020 ---- ---- ---- ---- 224.60 -2.90 227.50 2025 ---- ---- ---- ---- 226.60 -2.90 229.50 2030 ---- ---- ---- ---- 228.60 -3.00 231.60 2035 ---- ---- ---- ---- 230.70 -3.00 233.70 2040 ---- ---- ---- ---- 232.80 -3.00 235.80 2045 ---- ---- ---- ---- 234.90 -3.10 238.00 2050 ---- ---- ---- ---- 237.10 -3.00 240.10 2055 ---- ---- ---- ---- 239.30 -3.00 242.30 2060 ---- ---- ---- ---- 241.50 -3.10 244.60 2065 ---- ---- ---- ---- 243.70 -3.10 246.80 2070 ---- ---- ---- ---- 246.00 -3.10 249.10 2075 ---- ---- ---- ---- 248.30 -3.10 251.40 2080 ---- ---- ---- ---- 250.60 -3.20 253.80 2085 ---- ---- ---- ---- 253.00 -3.20 256.20 2090 ---- ---- ---- ---- 255.30 -3.20 258.50 2095 ---- ---- ---- ---- 257.70 -3.30 261.00 2100 ---- ---- ---- ---- 260.20 -3.20 263.40 2105 ---- ---- ---- ---- 262.60 -3.30 265.90 2110 ---- ---- ---- ---- 265.10 -3.30 268.40 2115 ---- ---- ---- ---- 267.60 -3.30 270.90 2120 ---- ---- ---- ---- 270.10 -3.40 273.50 2125 ---- ---- ---- ---- 272.70 -3.40 276.10 2130 ---- ---- ---- ---- 275.30 -3.40 278.70 2135 ---- ---- ---- ---- 277.90 -3.40 281.30 2140 ---- ---- ---- ---- 280.50 -3.50 284.00 2145 ---- ---- ---- ---- 283.20 -3.50 286.70 2150 ---- ---- ---- ---- 285.90 -3.50 289.40 2155 ---- ---- ---- ---- 288.60 -3.50 292.10 2160 ---- ---- ---- ---- 291.40 -3.50 294.90 2165 ---- ---- ---- ---- 294.20 -3.50 297.70 2170 ---- ---- ---- ---- 297.00 -3.50 300.50 2175 ---- ---- ---- ---- 299.80 -3.60 303.40 2180 ---- ---- ---- ---- 302.70 -3.60 306.30 2185 ---- ---- ---- ---- 305.60 -3.60 309.20 2190 ---- ---- ---- ---- 308.50 -3.70 312.20 2195 ---- ---- ---- ---- 311.50 -3.60 315.10 2200 ---- ---- ---- ---- 314.50 -3.70 318.20 2205 ---- ---- ---- ---- 317.50 -3.70 321.20 2210 ---- ---- ---- ---- 320.60 -3.70 324.30 2215 ---- ---- ---- ---- 323.70 -3.70 327.40 2220 ---- ---- ---- ---- 326.80 -3.70 330.50 2225 ---- ---- ---- ---- 329.90 -3.80 333.70 2230 ---- ---- ---- ---- 333.10 -3.80 336.90 2235 ---- ---- ---- ---- 336.30 -3.80 340.10 2240 ---- ---- ---- ---- 339.50 -3.90 343.40 2245 ---- ---- ---- ---- 342.80 -3.80 346.60 2250 ---- ---- ---- ---- 346.10 -3.90 350.00 2255 ---- ---- ---- ---- 349.40 -3.90 353.30 2260 ---- ---- ---- ---- 352.80 -3.90 356.70 2265 ---- ---- ---- ---- 356.10 -3.90 360.00 2270 ---- ---- ---- ---- 359.50 -4.00 363.50 2275 ---- ---- ---- ---- 362.90 -4.00 366.90 2280 ---- ---- ---- ---- 366.40 -4.00 370.40 2285 ---- ---- ---- ---- 369.80 -4.00 373.80 2290 ---- ---- ---- ---- 373.30 -4.00 377.30 2295 ---- ---- ---- ---- 376.80 -4.10 380.90 2300 ---- ---- ---- ---- 380.40 -4.00 384.40 2305 ---- ---- ---- ---- 383.90 -4.10 388.00 2310 ---- ---- ---- ---- 387.50 -4.10 391.60 2315 ---- ---- ---- ---- 391.10 -4.10 395.20 2320 ---- ---- ---- ---- 394.70 -4.10 398.80 2325 ---- ---- ---- ---- 398.30 -4.20 402.50 2330 ---- ---- ---- ---- 402.00 -4.10 406.10 2335 ---- ---- ---- ---- 405.60 -4.20 409.80 2340 ---- ---- ---- ---- 409.30 -4.20 413.50 2345 ---- ---- ---- ---- 413.00 -4.20 417.20 2350 ---- ---- ---- ---- 416.70 -4.30 421.00 2355 ---- ---- ---- ---- 420.50 -4.20 424.70 2360 ---- ---- ---- ---- 424.20 -4.30 428.50 2365 ---- ---- ---- ---- 428.00 -4.30 432.30 2370 ---- ---- ---- ---- 431.70 -4.30 436.00 2375 ---- ---- ---- ---- 435.50 -4.30 439.80 2380 ---- ---- ---- ---- 439.30 -4.30 443.60 2385 ---- ---- ---- ---- 443.10 -4.40 447.50 2390 ---- ---- ---- ---- 446.90 -4.40 451.30 2395 ---- ---- ---- ---- 450.70 -4.40 455.10 2400 ---- ---- ---- ---- 454.60 -4.40 459.00 2405 ---- ---- ---- ---- 458.40 -4.40 462.80 2410 ---- ---- ---- ---- 462.30 -4.40 466.70 2415 ---- ---- ---- ---- 466.10 -4.50 470.60 2420 ---- ---- ---- ---- 470.00 -4.50 474.50 2425 ---- ---- ---- ---- 473.90 -4.50 478.40 2430 ---- ---- ---- ---- 477.80 -4.50 482.30 2440 ---- ---- ---- ---- 485.50 -4.60 490.10 2450 ---- ---- ---- ---- 493.40 -4.60 498.00 2460 ---- ---- ---- ---- 501.20 -4.70 505.90 2470 ---- ---- ---- ---- 509.10 -4.70 513.80 2475 ---- ---- ---- ---- 513.10 -4.70 517.80 2480 ---- ---- ---- ---- 517.10 -4.60 521.70 2490 ---- ---- ---- ---- 525.00 -4.70 529.70 2500 ---- ---- ---- ---- 533.00 -4.80 537.80 2510 ---- ---- ---- ---- 541.00 -4.80 545.80 2520 ---- ---- ---- ---- 549.10 -4.80 553.90 2525 ---- ---- ---- ---- 553.10 -4.80 557.90 2550 ---- ---- ---- ---- 573.40 -4.90 578.30 2575 ---- ---- ---- ---- 593.90 -4.90 598.80 2600 ---- ---- ---- ---- 614.50 -5.10 619.60 2625 ---- ---- ---- ---- 635.30 -5.10 640.40 2650 ---- ---- ---- ---- 656.30 -5.10 661.40 2675 ---- ---- ---- ---- 677.40 -5.20 682.60 2700 ---- ---- ---- ---- 698.60 -5.30 703.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15115 17778 278595 OG1 FEB23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 271.40B 251.50A 271.30B 267.20 +6.80 260.40 1690 ---- 266.40B 246.20A 266.30B 262.20 +6.80 255.40 1695 ---- 261.40B 241.50A 261.30B 257.20 +6.80 250.40 1700 ---- 256.50B 236.50A 256.40B 252.20 +6.80 245.40 1705 ---- 251.40B 231.50A 251.30B 247.20 +6.80 240.40 1710 ---- 246.50B 226.50A 246.50B 242.20 +6.80 235.40 1715 ---- 241.50B 221.50A 241.50B 237.20 +6.80 230.40 1720 ---- 236.50B 216.20A 236.50B 232.20 +6.80 225.40 1725 ---- 235.20B 210.30A 235.20B 227.20 +6.80 220.40 1730 ---- 226.50B 206.50A 226.50B 222.20 +6.80 215.40 1735 ---- 221.50B 201.20A 221.50B 217.20 +6.80 210.40 1740 ---- 216.50B 196.50A 216.40B 212.20 +6.80 205.40 1745 ---- 211.50B 191.20A 211.40B 207.20 +6.80 200.40 1750 ---- 210.20B 185.40A 210.20B 202.20 +6.80 195.40 1755 ---- 201.50B 181.50A 201.40B 197.20 +6.80 190.40 1760 ---- 196.50B 176.50A 196.40B 192.20 +6.80 185.40 1765 ---- 191.50B 171.20A 191.40B 187.20 +6.80 180.40 1770 ---- 186.50B 166.20A 186.40B 182.20 +6.80 175.40 1775 ---- 185.20B 160.50A 185.20B 177.30 +6.80 170.50 1780 ---- 176.50B 156.60A 176.40B 172.30 +6.80 165.50 1785 ---- 171.70B 151.50A 171.20B 167.30 +6.80 160.50 1790 ---- 166.50B 146.30A 166.40B 162.30 +6.80 155.50 6 1795 ---- 161.50B 141.60A 161.40B 157.30 +6.70 150.60 1800 ---- 160.30B 135.60A 160.30B 152.30 +6.70 145.60 1805 ---- 151.90B 131.70A 151.60B 147.40 +6.80 140.60 1810 ---- 146.70B 126.70A 146.60B 142.40 +6.70 55 135.70 55 1815 ---- 141.70B 121.80A 141.60B 137.40 +6.60 19 130.80 63 1820 ---- 137.00B 116.70A 136.70B 132.50 +6.70 125.80 1825 ---- 135.50B 111.00A 135.50B 127.50 +6.60 120.90 1830 ---- 126.80B 106.80A 126.80B 122.60 +6.60 116.00 1835 ---- 122.20B 102.00A 122.10B 117.70 +6.60 111.10 1840 ---- 117.00B 97.20A 116.90B 112.70 +6.40 106.30 1845 ---- 112.40B 91.60A 112.30B 107.80 +6.40 101.40 1850 ---- 110.80B 86.90A 110.80B 103.00 +6.40 96.60 1855 ---- 102.40B 82.20A 102.30B 98.10 +6.30 91.80 1860 ---- 97.60B 77.50A 97.50B 93.30 +6.20 87.10 1865 ---- 96.30B 73.00A 96.30B 88.50 +6.10 82.40 3 1870 ---- 91.50B 68.40A 91.50B 83.80 +6.10 77.70 1875 ---- 86.80B 64.00A 86.80B 79.10 +6.00 73.10 17 1880 ---- 82.10B 59.60A 82.10B 74.50 +5.90 68.60 1885 ---- 77.40B 55.30A 77.40B 69.90 +5.70 64.20 1890 ---- 72.80B 51.20A 72.80B 65.40 +5.50 59.90 1 1895 ---- 68.30B 47.10A 68.30B 61.00 +5.40 55.60 1900 ---- 63.90B 43.20A 63.90B 56.60 +5.10 51.50 5 1905 ---- 59.60B 39.50A 59.60B 52.40 +4.90 47.50 3 1910 ---- 55.30B 35.90A 55.30B 48.30 +4.60 43.70 17 1915 ---- 51.20B 32.50A 51.20B 44.30 +4.30 40.00 9 1920 ---- 47.10B 29.40A 47.10B 40.40 +4.00 36.40 3 1925 ---- 43.30B 26.40A 43.30B 36.80 +3.70 33.10 50 1930 ---- 39.60B 23.50A 39.60B 33.30 +3.40 1 29.90 20 47 1935 ---- 36.00B 20.80A 36.00B 30.00 +3.00 1 27.00 34 1940 26.10 32.70B 18.50A 29.10B 26.90 +2.70 2 24.20 1 111 1945 ---- 29.50B 16.30A 29.50B 24.00 +2.40 21.60 27 1950 24.00 26.60B 14.40A 23.00A 21.30 +2.00 13 19.30 8 205 1955 18.70 23.90B 12.60A 12.60A 18.90 +1.80 15 17.10 7 20 1960 19.50 21.50B 11.10A 11.10A 16.70 +1.60 5 15.10 1 17 1965 ---- 19.20B 9.70A 19.20B 14.60 +1.20 13.40 26 38 1970 12.90 17.00B 8.40A 8.40A 12.80 +1.00 3 11.80 25 47 1975 11.80 15.10B 7.30A 12.40B 11.20 +.90 513 10.30 34 37 1980 11.40 13.30B 6.40A 6.40A 9.70 +.60 2 9.10 11 34 1985 8.50 11.70B 5.50A 5.50A 8.50 +.60 22 7.90 1 30 1990 9.20 10.30B 4.80A 9.70B 7.30 +.40 7 6.90 5 1995 ---- 9.00B 4.20A 9.00B 6.40 +.30 6.10 25 2000 7.00 7.90B 3.60A 5.50A 5.50 +.20 37 5.30 72 2005 4.90 6.90B 3.20A 5.20B 4.80 +.20 13 4.60 4 2010 ---- 6.00B 2.80A 6.00B 4.10 UNCH 4.10 10 2015 4.70 5.20B 2.40A 2.40A 3.60 UNCH 8 3.60 2 2020 ---- 4.50B 2.10A 4.50B 3.10 UNCH 3.10 2025 ---- 3.90B 1.90A 3.90B 2.70 UNCH 4 2.70 6 2030 ---- 3.40B 1.60A 3.40B 2.30 -.10 2.40 2 26 2035 ---- 2.90B 1.40A 2.90B 2.00 -.10 2.10 2040 ---- 2.50B 1.30A 2.50B 1.70 -.20 1.90 7 2045 1.10 2.20B 1.10 1.60B 1.50 -.10 3 1.60 1 55 2050 ---- 1.90B 1.00A 1.90B 1.30 -.10 1.40 2 19 2055 ---- 1.70B .90A 1.70B 1.10 -.20 1.30 1 2060 ---- 1.40B .80A 1.40B 1.00 -.10 1.10 27 27 2065 ---- 1.20B .70A 1.20B .80 -.20 1.00 2070 .80 1.10B .60A .60A .70 -.20 15 .90 1 2075 ---- .90B .60A .90B .60 -.20 .80 2080 ---- .80B .50A .80B .60 -.10 .70 5 56 2085 ---- .70B .50A .70B .50 -.10 15 .60 27 2090 ---- .60B ---- .60B .40 -.10 .50 2095 .40 .40 .40 .40 .40 -.10 6 .50 9 10 2100 .40 .40 .40 .40 .30 -.10 1 .40 29 24 2105 .30 .30 .30 .30 .30 -.10 2 .40 2 5 2110 ---- ---- ---- ---- .30 UNCH .30 2 17 2115 ---- ---- ---- ---- .20 -.10 .30 2120 ---- ---- ---- ---- .20 -.10 .30 33 2125 ---- ---- ---- ---- .20 UNCH .20 2130 .20 .20 .20 .20 .20 UNCH 15 .20 1 2135 ---- ---- ---- ---- .20 UNCH .20 2140 ---- ---- ---- ---- .10 -.10 .20 5 5 2145 ---- ---- ---- ---- .10 -.10 20 .20 40 40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 797 258 1357 OG1 FEB23 Gold Weekly Friday Option - Week 1 PUT 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 40 40 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 UNCH .10 1 1730 ---- ---- ---- ---- .10 UNCH .10 6 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 9 1745 ---- ---- ---- ---- .10 UNCH .10 11 1750 ---- ---- ---- ---- .10 UNCH .10 24 1755 ---- ---- ---- ---- .10 UNCH .10 69 1760 ---- ---- ---- ---- .10 UNCH .10 21 1765 ---- ---- ---- ---- .10 UNCH .10 43 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 -.10 .20 7 1780 ---- ---- ---- ---- .20 UNCH .20 2 3 1785 ---- ---- ---- ---- .20 UNCH .20 1790 .20 .20 .20 .20 .20 UNCH 2 .20 1795 .20 .20 .20 .20 .20 -.10 5 .30 1 1800 ---- ---- .20A .20A .20 -.10 20 .30 28 46 1805 .20 .30B .20 .30B .30 UNCH 2 .30 1 18 1810 ---- ---- .30A .30A .30 -.10 .40 19 37 1815 .30 .50 .30 .40A .30 -.20 16 .50 25 37 1820 ---- ---- .40A .40A .40 -.10 .50 1825 ---- ---- .40A .40A .40 -.20 .60 1 1000 1830 ---- ---- .50A .50A .50 -.20 .70 5 1835 .50 .90B .50 .50 .50 -.30 5 .80 16 1840 .60 1.00B .60 1.00B .60 -.40 6 1.00 10 17 1845 ---- 1.20B .70A .70A .70 -.40 5 1.10 5 1850 1.20 1.50B .80 .80A .80 -.50 12 1.30 6 2005 1855 ---- 1.70B 1.00A 1.00A 1.00 -.50 1.50 30 1860 ---- 2.10B 1.10A 1.10A 1.20 -.60 1.80 1 155 1865 2.20 2.50B 1.30A 2.50B 1.40 -.60 3 2.00 7 1870 1.80 3.00B 1.50A 1.50A 1.70 -.70 1 2.40 1 63 1875 3.10 3.50B 1.80A 2.20B 2.00 -.80 15 2.80 1 1003 1880 2.00 4.10B 2.00 2.00 2.40 -.90 3 3.30 15 23 1885 3.20 4.90B 2.50A 2.50A 2.80 -1.10 11 3.90 23 23 1890 4.20 5.70B 3.00A 3.00A 3.30 -1.20 7 4.50 1 221 1895 ---- 6.60B 3.50A 3.50A 3.80 -1.50 5.30 1 92 1900 4.00 7.70B 4.00 4.40B 4.50 -1.60 9 6.10 210 1905 6.50 9.00B 4.70A 9.00B 5.20 -2.00 1 7.20 2 41 1910 6.60 10.40B 5.40A 5.50A 6.10 -2.20 3 8.30 42 149 1915 7.60 12.00B 6.30A 6.50A 7.10 -2.50 13 9.60 6 33 1920 8.00 13.80B 7.20A 7.20A 8.30 -2.80 10 11.10 8 117 1925 10.10 15.80B 8.40A 8.70A 9.60 -3.10 14 12.70 8 53 1930 12.20 18.00B 9.70A 10.10A 11.10 -3.40 29 14.50 46 196 1935 ---- 20.40B 11.20A 11.20A 12.80 -3.80 16.60 14 1940 15.20 23.00B 12.90A 15.20B 14.70 -4.10 4 18.80 4 27 1945 16.00 25.90B 14.80A 14.80A 16.80 -4.40 1 21.20 3 3 1950 17.50 28.90B 16.90A 17.50A 19.10 -4.80 5 23.90 4 10 1955 20.60 32.10B 19.20A 19.90A 21.70 -5.00 2 26.70 1 1960 ---- 35.60B 21.60A 21.60A 24.50 -5.20 29.70 1965 ---- 39.20B 24.30A 24.30A 27.40 -5.50 32.90 1970 ---- 42.90B 27.10A 27.10A 30.60 -5.70 36.30 1975 ---- 46.80B 30.20A 30.20A 34.00 -5.90 39.90 1980 ---- 50.90B 33.40A 33.40A 37.50 -6.10 43.60 1985 ---- 55.00B 36.80A 36.80A 41.20 -6.30 47.50 1990 ---- 59.30B 40.40A 40.40A 45.10 -6.40 51.50 1995 ---- 63.70B 44.10A 44.10A 49.10 -6.50 55.60 2000 ---- 68.10B 47.90A 47.90A 53.30 -6.50 59.80 2005 ---- 72.60B 51.90A 51.90A 57.50 -6.70 64.20 2010 61.00 77.20B 56.00A 65.30B 61.90 -6.70 1 68.60 2015 ---- 81.90B 60.30A 60.30A 66.30 -6.80 73.10 2020 ---- 86.60B 64.60A 64.60A 70.80 -6.80 77.60 2025 ---- 91.30B 69.00A 69.00A 75.40 -6.90 82.30 2030 ---- 96.10B 73.40A 73.40A 80.00 -6.90 86.90 2035 ---- 100.90B 78.00A 78.00A 84.70 -6.90 91.60 2040 ---- 105.00B 82.60A 82.60A 89.40 -7.00 96.40 2045 ---- 109.80B 87.20A 87.20A 94.20 -6.90 101.10 2050 ---- 115.40B 91.90A 91.90A 99.00 -6.90 105.90 2055 ---- 119.60B 96.70A 96.70A 103.80 -7.00 110.80 2060 ---- 124.50B 101.40A 101.40A 108.70 -6.90 115.60 2065 ---- 129.40B 106.20A 106.20A 113.60 -6.90 120.50 2070 ---- 134.30B 114.60A 114.60A 118.40 -7.00 125.40 2075 ---- 140.00B 115.90A 115.90A 123.40 -6.90 130.30 2080 ---- 144.20B 124.40A 124.40A 128.30 -6.90 135.20 2085 ---- 149.10B 129.00A 129.00A 133.20 -6.90 140.10 2090 ---- 154.10B 133.90A 133.90A 138.10 -6.90 145.00 2095 ---- 159.10B 139.10A 139.10A 143.10 -6.90 150.00 2100 ---- 164.90B 140.40A 140.40A 148.00 -6.90 154.90 2105 ---- 169.00B 148.70A 148.70A 153.00 -6.90 159.90 2110 ---- 174.00B 153.90A 153.90A 158.00 -6.80 164.80 2115 ---- 179.00B 158.60A 158.60A 162.90 -6.90 169.80 2120 ---- 183.90B 163.80A 163.80A 167.90 -6.80 174.70 2125 ---- 189.80B 165.10A 165.10A 172.90 -6.80 179.70 2130 ---- 193.60B 173.70A 173.70A 177.90 -6.80 184.70 2135 ---- 198.60B 178.60A 178.60A 182.90 -6.80 189.70 2140 ---- 203.60B 183.70A 183.70A 187.90 -6.80 194.70 2145 ---- 208.60B 188.70A 188.70A 192.80 -6.80 199.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 205 298 5922 OG2 FEB23 Gold Weekly Friday Option - Week 2 CALL 1725 ---- 231.50B 211.50A 231.40B 227.20 +6.80 220.40 1730 ---- 226.50B 206.50A 226.40B 222.20 +6.80 215.40 1735 ---- 221.50B 201.60A 221.40B 217.20 +6.70 210.50 1740 ---- 216.50B 196.60A 216.40B 212.20 +6.70 205.50 1745 ---- 211.50B 191.60A 211.30B 207.20 +6.70 200.50 1750 ---- 210.20B 185.50A 210.20B 202.20 +6.70 195.50 1755 ---- 201.50B 181.60A 201.40B 197.30 +6.80 190.50 1760 ---- 196.50B 176.60A 196.40B 192.30 +6.70 185.60 1765 ---- 191.50B 171.70A 191.40B 187.30 +6.70 180.60 1770 ---- 186.60B 166.60A 186.50B 182.30 +6.70 175.60 1775 ---- 185.30B 160.70A 185.30B 177.30 +6.60 170.70 1780 ---- 176.70B 156.70A 176.70B 172.40 +6.70 165.70 1785 ---- 171.70B 151.80A 171.60B 167.40 +6.60 160.80 1790 ---- 167.00B 146.70A 166.90B 162.50 +6.70 155.80 1795 ---- 161.80B 141.70A 161.70B 157.50 +6.60 150.90 1800 ---- 160.50B 136.00A 160.50B 152.60 +6.60 146.00 1805 ---- 151.90B 131.90A 151.80B 147.60 +6.50 141.10 1810 ---- 147.00B 127.10A 147.00B 142.70 +6.50 136.20 1815 ---- 142.10B 122.20A 142.00B 137.80 +6.50 131.30 1820 ---- 137.20B 117.30A 137.20B 132.90 +6.50 126.40 147 1825 ---- 135.90B 111.80A 135.90B 128.00 +6.40 121.60 1830 ---- 127.40B 107.80A 127.30B 123.10 +6.30 116.80 1835 ---- 122.60B 103.10A 122.50B 118.30 +6.30 112.00 1840 ---- 117.80B 98.40A 117.80B 113.40 +6.20 107.20 1845 ---- 113.00B 93.70A 112.90B 108.70 +6.20 102.50 1850 ---- 111.60B 88.40A 111.60B 103.90 +6.10 97.80 1855 ---- 103.50B 83.90A 103.40B 99.20 +6.00 93.20 1860 ---- 98.80B 79.40A 98.70B 94.50 +5.90 88.60 1865 ---- 94.20B 75.00A 94.10B 89.90 +5.90 84.00 1870 ---- 89.60B 70.70A 89.50B 85.30 +5.70 79.60 1875 ---- 88.30B 66.40A 88.30B 80.80 +5.60 75.20 1880 ---- 83.70B 62.30A 83.70B 76.30 +5.40 70.90 1885 ---- 79.30B 58.20A 79.30B 72.00 +5.30 66.70 1890 ---- 74.90B 54.30A 74.90B 67.70 +5.10 62.60 1895 ---- 70.50B 50.50A 70.50B 63.50 +5.00 58.50 1900 53.10 66.30B 46.80A 62.30B 59.40 +4.80 1 54.60 1 1 1905 ---- 62.20B 43.30A 62.20B 55.40 +4.50 50.90 4 1910 ---- 58.10B 39.90A 58.10B 51.50 +4.30 47.20 2 1915 ---- 54.20B 36.70A 54.20B 47.70 +4.00 43.70 28 1920 ---- 50.40B 33.60A 50.40B 44.10 +3.70 40.40 1925 ---- 46.70B 30.70A 46.70B 40.60 +3.40 37.20 1930 ---- 43.20B 27.90A 43.20B 37.30 +3.20 34.10 5 1935 ---- 39.90B 25.40A 39.90B 34.20 +3.00 31.20 1940 ---- 36.70B 22.90A 36.70B 31.20 +2.70 28.50 1 1945 ---- 33.60B 20.70A 33.60B 28.40 +2.40 26.00 1 1950 ---- 30.80B 18.70A 30.80B 25.80 +2.20 23.60 209 213 1955 ---- 28.10B 16.80A 28.10B 23.40 +2.00 17 21.40 1960 21.00 25.70B 15.10A 22.80B 21.10 +1.70 1 19.40 1 1965 ---- 23.40B 13.60A 23.40B 19.00 +1.50 17.50 1970 ---- 21.20B 12.20A 21.20B 17.10 +1.30 3 15.80 2 5 1975 ---- 19.20B 10.90A 19.20B 15.40 +1.20 14.20 1980 ---- 17.30B 9.70A 17.30B 13.80 +1.10 12.70 1985 ---- 15.60B 8.70A 15.60B 12.30 +.90 11.40 1 1990 ---- 14.00B 7.70A 14.00B 11.00 +.80 10.20 1995 ---- 12.60B 6.90A 12.60B 9.80 +.60 9.20 14 15 2000 8.50 11.30B 6.20A 8.40A 8.80 +.60 18 8.20 2 14 2005 ---- 10.10B 5.50A 10.10B 7.80 +.50 17 7.30 5 2010 ---- 9.00B 4.90A 9.00B 6.90 +.30 3 6.60 5 8 2015 ---- 8.00B 4.40A 8.00B 6.20 +.30 5.90 1 2020 ---- 7.20B 3.90A 7.20B 5.50 +.20 5.30 3 3 2025 ---- 6.40B 3.50A 6.40B 4.90 +.20 4.70 8 2030 ---- 5.70B 3.20A 5.70B 4.30 +.10 4.20 2035 ---- 5.10B 2.90A 5.00B 3.90 +.10 3.80 3 13 2040 ---- 4.50B 2.60A 4.50B 3.40 UNCH 3.40 2045 ---- 4.00B 2.30A 4.00B 3.10 UNCH 3.10 20 20 2050 2.80 3.60B 2.10A 2.90B 2.70 UNCH 2 2.70 8 2055 ---- 3.20B 1.90A 3.20B 2.40 -.10 2.50 22 2060 ---- 2.90B 1.70A 2.90B 2.20 UNCH 2.20 2065 ---- 2.60B 1.60A 2.60B 2.00 UNCH 2.00 1 2070 ---- 2.30B 1.40A 2.30B 1.80 UNCH 1.80 2075 ---- 2.10B 1.30A 2.10B 1.60 UNCH 1.60 2080 ---- 1.90B 1.20A 1.90B 1.40 -.10 1.50 1 2085 ---- 1.70B 1.10A 1.70B 1.30 UNCH 1.30 2090 ---- 1.50B 1.00A 1.50B 1.20 UNCH 1.20 2095 ---- 1.40B .90A 1.40B 1.10 UNCH 1.10 1 6 2100 ---- 1.20B .90A 1.20B 1.00 UNCH 1.00 2105 ---- 1.10B .80A 1.10B .90 UNCH .90 2110 ---- 1.00B ---- 1.00B .80 UNCH .80 2115 ---- .90B .70A .90B .70 -.10 .80 1 6 2120 ---- .80B ---- .80B .70 UNCH .70 5 10 2125 ---- .80B ---- .80B .60 UNCH .60 25 2130 ---- .70B ---- .70B .60 UNCH .60 5 2135 ---- .60B ---- .60B .50 UNCH .50 2140 ---- .60B ---- .60B .50 UNCH .50 10 30 2145 ---- ---- ---- ---- .50 UNCH .50 2 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 62 278 612 OG2 FEB23 Gold Weekly Friday Option - Week 2 PUT 1725 ---- ---- ---- ---- .10 -.10 .20 1730 ---- ---- ---- ---- .10 -.10 .20 1735 ---- ---- ---- ---- .20 UNCH .20 2 1740 ---- ---- ---- ---- .20 -.10 .30 1745 ---- ---- ---- ---- .20 -.10 .30 1750 ---- ---- ---- ---- .20 -.10 .30 3 1755 ---- ---- ---- ---- .20 -.10 .30 2 1760 ---- ---- .30A .30A .20 -.20 .40 3 26 1765 ---- ---- .30A .30A .30 -.10 11 .40 1770 ---- ---- .30A .30A .30 -.10 .40 1775 ---- ---- .30A .30A .30 -.20 .50 1780 ---- ---- .40A .40A .40 -.10 .50 7 1785 ---- ---- .40A .40A .40 -.20 .60 1 1790 ---- ---- .50A .50A .40 -.20 .60 1 6 1795 ---- ---- .50A .50A .50 -.20 .70 1 1 1800 ---- ---- .60A .60A .50 -.30 .80 2 2 1805 ---- ---- .60A .60A .60 -.30 .90 1810 ---- ---- .70A .70A .70 -.30 1.00 1 1 1815 ---- ---- .80A .80A .70 -.40 1.10 1820 ---- 1.30B .90A .90A .80 -.40 1.20 1825 ---- 1.50B 1.00A 1.00A 1.00 -.40 1.40 1830 ---- 1.70B 1.10A 1.10A 1.10 -.40 1.50 3 1835 ---- 1.90B 1.20A 1.20A 1.20 -.60 1.80 1 1 1840 ---- 2.30B 1.40A 1.40A 1.40 -.60 2.00 1845 ---- 2.60B 1.60A 1.60A 1.60 -.60 2.20 1850 ---- 3.00B 1.80A 1.80A 1.80 -.80 2.60 3 17 1855 2.10 3.50B 2.10 3.50B 2.10 -.80 1 2.90 2 3 1860 2.70 4.00B 2.40 2.40 2.40 -.90 4 3.30 1 4 1865 ---- 4.60B 2.70A 2.70A 2.80 -1.00 3.80 2 2 1870 ---- 5.20B 3.10A 3.10A 3.20 -1.10 4.30 3 1875 ---- 6.00B 3.50A 3.50A 3.70 -1.20 4.90 45 1880 ---- 6.80B 4.00A 4.00A 4.30 -1.30 5.60 1 7 1885 ---- 7.80B 4.50A 4.50A 4.90 -1.50 1 6.40 19 1890 7.00 8.80B 5.10A 5.20A 5.60 -1.70 9 7.30 6 1895 6.50 10.00B 5.80A 10.00B 6.40 -1.80 7 8.20 2 1900 7.10 11.30B 6.50A 11.30B 7.30 -2.00 203 9.30 4 217 1905 ---- 12.70B 7.40A 7.40A 8.20 -2.30 10.50 2 4 1910 ---- 14.30B 8.30A 8.30A 9.30 -2.60 1 11.90 1 7 1915 15.10 16.10B 9.40A 9.80A 10.60 -2.80 2 13.40 3 4 1920 11.20 18.00B 10.60A 11.20 11.90 -3.10 10 15.00 5 5 1925 ---- 20.10B 11.90A 11.90A 13.50 -3.30 2 16.80 230 231 1930 17.10 22.40B 13.40A 13.40A 15.10 -3.70 2 18.80 2 7 1935 ---- 24.80B 15.10A 15.10A 17.00 -3.90 1 20.90 4 3 1940 ---- 27.40B 16.90A 16.90A 19.00 -4.20 1 23.20 2 20 1945 ---- 30.20B 18.90A 18.90A 21.20 -4.40 25.60 18 1950 ---- 33.20B 21.00A 21.00A 23.60 -4.60 1 28.20 1955 ---- 36.30B 23.40A 23.40A 26.10 -4.90 31.00 1960 ---- 39.60B 25.90A 25.90A 28.90 -5.10 34.00 1 1 1965 ---- 43.00B 28.60A 28.60A 31.80 -5.30 37.10 1970 ---- 46.60B 31.40A 31.40A 34.90 -5.40 40.30 1975 ---- 50.40B 34.40A 34.40A 38.10 -5.60 43.70 1980 ---- 54.20B 37.50A 37.50A 41.50 -5.80 47.30 1985 ---- 58.10B 40.80A 40.80A 45.10 -5.90 51.00 1990 ---- 62.20B 44.20A 44.20A 48.70 -6.10 54.80 1995 ---- 66.30B 47.80A 47.80A 52.60 -6.10 58.70 2000 ---- 70.60B 51.50A 51.50A 56.50 -6.20 62.70 2005 ---- 74.90B 55.30A 55.30A 60.50 -6.30 66.80 2010 ---- 79.30B 59.20A 59.20A 64.70 -6.40 71.10 2015 ---- 83.80B 63.20A 63.20A 68.90 -6.50 75.40 2020 ---- 88.30B 67.30A 67.30A 73.20 -6.50 79.70 2025 ---- 92.90B 71.50A 71.50A 77.60 -6.60 84.20 2030 ---- 97.00B 75.80A 75.80A 82.00 -6.70 88.70 2035 ---- 101.30B 80.10A 80.10A 86.50 -6.70 93.20 2040 ---- 106.00B 84.60A 84.60A 91.10 -6.70 97.80 2045 ---- 111.00B 89.10A 89.10A 95.70 -6.80 102.50 2050 ---- 116.50B 93.60A 93.60A 100.40 -6.80 107.20 2055 ---- 120.50B 98.20A 98.20A 105.10 -6.80 111.90 2060 ---- 125.40B 106.40A 106.40A 109.80 -6.90 116.70 2065 ---- 130.20B 111.10A 111.10A 114.60 -6.80 121.40 2070 ---- 135.00B 115.80A 115.80A 119.40 -6.80 126.20 2075 ---- 140.70B 117.00A 117.00A 124.20 -6.80 131.00 2080 ---- 144.80B 125.40A 125.40A 129.10 -6.80 135.90 2085 ---- 149.70B 130.10A 130.10A 133.90 -6.80 140.70 2090 ---- 154.60B 135.00A 135.00A 138.80 -6.80 145.60 2095 ---- 159.50B 139.80A 139.80A 143.70 -6.80 150.50 2100 ---- 165.20B 141.10A 141.10A 148.60 -6.80 155.40 2105 ---- 169.30B 149.60A 149.60A 153.50 -6.80 160.30 2110 ---- 174.40B 154.50A 154.50A 158.40 -6.80 165.20 2115 ---- 179.20B 159.40A 159.40A 163.30 -6.90 170.20 2120 ---- 184.30B 164.30A 164.30A 168.30 -6.80 175.10 2125 ---- 190.00B 165.60A 165.60A 173.20 -6.80 180.00 2130 ---- 194.10B 174.10A 174.10A 178.20 -6.80 185.00 2135 ---- 199.10B 178.80A 178.80A 183.10 -6.80 189.90 2140 ---- 204.10B 184.00A 184.00A 188.10 -6.80 194.90 2145 ---- 209.00B 188.70A 188.70A 193.10 -6.70 199.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 256 272 680 OG3 FEB23 Gold Weekly Friday Option - Week 3 CALL 1745 ---- 211.60B 191.80A 211.50B 207.30 +6.70 200.60 1750 ---- 210.30B 185.70A 210.30B 202.30 +6.60 195.70 1755 ---- 201.60B 181.80A 201.50B 197.40 +6.70 190.70 1760 ---- 196.60B 176.90A 196.50B 192.40 +6.60 185.80 1765 ---- 191.60B 171.70A 191.50B 187.50 +6.70 180.80 1770 ---- 186.70B 166.80A 186.60B 182.50 +6.60 175.90 1775 ---- 185.50B 161.10A 185.50B 177.60 +6.60 171.00 1780 ---- 176.80B 157.00A 176.70B 172.70 +6.60 166.10 1785 ---- 171.90B 152.10A 171.80B 167.70 +6.50 161.20 1790 ---- 167.00B 147.30A 166.90B 162.80 +6.50 156.30 1795 ---- 162.10B 142.40A 162.00B 157.90 +6.40 151.50 1800 ---- 160.90B 136.80A 160.90B 153.10 +6.50 146.60 1805 ---- 152.30B 132.70A 152.20B 148.20 +6.40 141.80 1810 ---- 147.50B 128.00A 147.40B 143.30 +6.30 137.00 1815 ---- 142.90B 123.30A 142.60B 138.50 +6.30 132.20 1820 ---- 137.80B 118.60A 137.80B 133.70 +6.20 127.50 1825 ---- 136.60B 113.30A 136.60B 128.90 +6.10 122.80 1830 ---- 128.30B 109.30A 128.20B 124.20 +6.10 118.10 1835 ---- 123.70B 104.10A 123.60B 119.40 +6.00 113.40 1840 ---- 118.90B 99.60A 118.80B 114.70 +5.90 108.80 1845 ---- 114.20B 95.10A 114.20B 110.10 +5.90 104.20 1850 ---- 112.90B 90.70A 112.90B 105.50 +5.80 99.70 1855 ---- 105.10B 86.30A 105.10B 100.90 +5.70 95.20 1860 ---- 103.70B 82.10A 103.70B 96.40 +5.60 90.80 1865 ---- 99.20B 77.90A 99.20B 92.00 +5.50 86.50 1870 ---- 94.80B 73.70A 94.80B 87.60 +5.40 82.20 1875 ---- 90.30B 69.70A 90.30B 83.30 +5.20 78.10 1880 ---- 86.00B 65.80A 86.00B 79.10 +5.10 74.00 1885 ---- 81.70B 61.90A 81.70B 74.90 +5.00 69.90 1890 ---- 77.50B 58.20A 77.50B 70.80 +4.80 66.00 1895 ---- 73.40B 54.60A 73.40B 66.90 +4.70 62.20 1900 ---- 69.30B 51.10A 69.30B 63.00 +4.50 58.50 1905 ---- 65.40B 47.70A 65.40B 59.20 +4.30 54.90 1910 ---- 61.60B 44.50A 61.60B 55.50 +4.10 51.40 1915 ---- 57.90B 41.40A 57.90B 51.90 +3.90 48.00 1920 ---- 54.20B 38.50A 54.20B 48.50 +3.70 44.80 1925 ---- 50.80B 35.60A 50.80B 45.20 +3.50 41.70 1930 ---- 47.40B 32.80A 47.40B 42.00 +3.20 38.80 1935 ---- 44.20B 30.30A 44.20B 39.00 +3.00 7 36.00 1940 ---- 41.20B 27.90A 41.20B 36.20 +2.90 33.30 1945 33.30 38.20B 25.70A 32.90A 33.40 +2.60 1 30.80 1950 28.90 35.50B 23.60A 27.90A 30.90 +2.40 2 28.50 1955 ---- 32.80B 21.60A 32.80B 28.50 +2.20 26.30 1960 ---- 30.30B 19.80A 30.30B 26.20 +2.00 24.20 1965 24.00 28.00B 18.10A 25.70B 24.10 +1.90 10 22.20 1970 ---- 25.80B 16.60A 25.80B 22.10 +1.70 20.40 1975 ---- 23.70B 15.10A 23.70B 20.20 +1.40 18.80 1980 ---- 21.80B 13.80A 21.80B 18.50 +1.30 17.20 1985 ---- 20.00B 12.60A 20.00B 16.90 +1.10 2 15.80 29 29 1990 15.50 18.40B 11.50A 16.50B 15.40 +1.00 10 14.40 2 2 1995 12.90 16.80B 10.40A 12.60A 14.10 +.90 12 13.20 2000 ---- 15.40B 9.50A 15.40B 12.80 +.80 1 12.00 2005 ---- 14.00B 8.60A 14.00B 11.70 +.70 11.00 2010 ---- 12.80B 7.90A 12.80B 10.60 +.60 2 10.00 29 29 2015 ---- 11.70B 7.20A 11.70B 9.70 +.50 1 9.20 7 7 2020 ---- 10.60B 6.50A 10.60B 8.80 +.50 8.30 2025 6.00 9.70B 6.00 8.50B 8.00 +.40 5 7.60 2030 5.40 8.80B 5.40 7.70B 7.30 +.40 3 6.90 2035 6.30 8.00B 5.00A 7.00B 6.60 +.30 4 6.30 2040 5.50 7.30B 4.60A 5.40A 6.00 +.20 3 5.80 2045 ---- 6.70B 4.20A 6.70B 5.50 +.20 5.30 2050 ---- 6.10B 3.80A 6.10B 5.00 +.20 1 4.80 2055 ---- 5.50B 3.50A 5.50B 4.50 +.10 8 4.40 2060 ---- 5.10B 3.20A 5.10B 4.10 +.10 4.00 2065 ---- 4.60B 3.00A 4.60B 3.80 +.10 3.70 2070 ---- 4.20B 2.70A 4.20B 3.40 UNCH 3.40 2075 ---- 3.80B 2.50A 3.80B 3.10 UNCH 3.10 2080 2.90 3.50B 2.30A 3.00B 2.90 +.10 6 2.80 2085 ---- 3.20B 2.20A 3.20B 2.60 UNCH 2.60 2090 2.50 2.90B 2.00A 2.50 2.40 UNCH 2 2.40 2095 ---- 2.70B 1.90A 2.70B 2.20 UNCH 2.20 2100 ---- 2.50B 1.70A 2.50B 2.00 -.10 1 2.10 2105 ---- 2.30B 1.60A 2.30B 1.90 UNCH 1.90 2110 ---- 2.10B 1.50A 2.10B 1.70 -.10 1.80 1 1 2115 ---- 1.90B 1.40A 1.90B 1.60 UNCH 1.60 2120 ---- 1.80B 1.30A 1.80B 1.50 UNCH 1.50 2125 1.30 1.60B 1.20A 1.40B 1.40 UNCH 4 1.40 2130 ---- 1.50B 1.10A 1.50B 1.30 UNCH 1.30 2135 ---- 1.40B 1.10A 1.40B 1.20 UNCH 1.20 2140 ---- 1.30B 1.00A 1.30B 1.10 -.10 1.20 2145 1.20 1.20 1.00A 1.00A 1.00 -.10 1 1.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 86 68 68 OG3 FEB23 Gold Weekly Friday Option - Week 3 PUT 1745 ---- ---- .40A .40A .40 -.10 .50 1750 ---- ---- .40A .40A .40 -.10 9 .50 1755 ---- ---- .40A .40A .40 -.20 13 .60 1760 ---- ---- .50A .50A .50 -.20 .70 1765 ---- ---- .50A .50A .50 -.20 .70 1770 ---- ---- .60A .60A .60 -.20 .80 1775 ---- ---- .60A .60A .70 -.20 .90 1780 ---- ---- .70A .70A .70 -.30 1.00 1785 ---- ---- .80A .80A .80 -.30 1.10 1790 ---- ---- .90A .90A .90 -.30 1.20 1795 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 1800 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 1805 ---- ---- 1.20A 1.20A 1.30 -.40 1.70 1810 ---- ---- 1.40A 1.40A 1.40 -.50 1.90 1815 ---- 2.20B 1.50A 1.50A 1.60 -.50 2.10 1 1 1820 ---- 2.50B 1.70A 1.70A 1.80 -.50 2.30 1825 ---- 2.80B 1.90A 1.90A 2.00 -.60 2.60 1830 ---- 3.20B 2.10A 2.10A 2.20 -.70 7 2.90 1835 ---- 3.60B 2.40A 2.40A 2.50 -.70 1 3.20 1840 ---- 4.10B 2.70A 2.70A 2.80 -.80 3.60 1845 4.00 4.80 3.00A 3.00A 3.10 -.90 2 4.00 1850 3.60 5.20B 3.40A 3.40A 3.50 -1.00 3 4.50 1855 ---- 5.90B 3.80A 3.80A 3.90 -1.20 5.10 1860 ---- 6.60B 4.20A 4.20A 4.40 -1.20 5.60 1865 ---- 7.40B 4.70A 4.70A 5.00 -1.30 6.30 1870 ---- 8.30B 5.20A 5.20A 5.60 -1.40 2 7.00 1875 ---- 9.20B 5.80A 5.80A 6.30 -1.50 7.80 1880 ---- 10.30B 6.50A 6.50A 7.00 -1.70 8.70 1885 ---- 11.50B 7.20A 7.20A 7.90 -1.80 9.70 5 5 1890 ---- 12.70B 8.00A 8.00A 8.80 -1.90 1 10.70 1895 12.90 14.10B 8.80A 14.10B 9.80 -2.10 5 11.90 1900 ---- 15.60B 9.80A 9.80A 10.90 -2.30 200 13.20 1905 ---- 17.20B 10.90A 10.90A 12.10 -2.50 14.60 3 3 1910 14.60 18.90B 12.00A 18.90B 13.40 -2.70 14 16.10 1915 ---- 20.80B 13.30A 13.30A 14.80 -2.90 17.70 1920 15.60 22.80B 14.70A 22.80B 16.40 -3.00 2 19.40 1925 ---- 25.00B 16.20A 16.20A 18.10 -3.30 21.40 1930 ---- 27.30B 17.90A 17.90A 19.90 -3.50 23.40 1935 ---- 29.80B 19.60A 19.60A 21.90 -3.70 25.60 1940 26.50 32.40B 21.60A 32.40B 24.00 -3.90 14 27.90 1945 ---- 35.10B 23.70A 23.70A 26.30 -4.10 30.40 1950 ---- 38.00B 25.90A 25.90A 28.70 -4.40 33.10 1955 ---- 41.10B 28.30A 28.30A 31.30 -4.50 35.80 1960 ---- 44.20B 30.80A 30.80A 34.00 -4.70 38.70 1965 ---- 47.60B 33.40A 33.40A 36.80 -5.00 41.80 1970 ---- 51.00B 36.20A 36.20A 39.80 -5.20 45.00 1975 ---- 54.60B 39.10A 39.10A 43.00 -5.30 48.30 1980 ---- 58.20B 42.20A 42.20A 46.20 -5.50 51.70 1985 ---- 62.00B 45.40A 45.40A 49.60 -5.70 55.30 1990 ---- 65.90B 48.70A 48.70A 53.20 -5.70 58.90 1995 ---- 69.80B 52.10A 52.10A 56.80 -5.90 62.70 2000 ---- 73.90B 55.60A 55.60A 60.50 -6.00 66.50 2005 ---- 78.00B 59.30A 59.30A 64.40 -6.10 70.50 2010 ---- 82.20B 63.00A 63.00A 68.30 -6.20 74.50 2015 ---- 86.50B 66.90A 66.90A 72.30 -6.30 78.60 2020 ---- 90.90B 70.80A 70.80A 76.40 -6.40 82.80 2025 ---- 95.30B 74.80A 74.80A 80.60 -6.40 87.00 2030 ---- 99.80B 78.90A 78.90A 84.90 -6.40 91.30 2035 ---- 104.30B 83.10A 83.10A 89.20 -6.50 95.70 2040 ---- 108.80B 87.30A 87.30A 93.60 -6.50 100.10 2045 ---- 113.40B 91.70A 91.70A 98.10 -6.50 104.60 2050 ---- 118.10B 96.00A 96.00A 102.60 -6.60 109.20 2055 ---- 122.10B 100.50A 100.50A 107.10 -6.60 113.70 2060 ---- 126.80B 105.00A 105.00A 111.70 -6.70 118.40 2065 ---- 131.50B 109.50A 109.50A 116.30 -6.70 123.00 2070 ---- 136.30B 114.10A 114.10A 121.00 -6.70 127.70 2075 ---- 141.80B 118.70A 118.70A 125.70 -6.70 132.40 2080 ---- 145.90B 127.20A 127.20A 130.40 -6.80 137.20 2085 ---- 150.70B 131.60A 131.60A 135.20 -6.70 141.90 2090 ---- 155.50B 136.50A 136.50A 139.90 -6.80 146.70 2095 ---- 160.40B 141.30A 141.30A 144.70 -6.80 151.50 2100 ---- 166.00B 142.30A 142.30A 149.60 -6.80 156.40 2105 ---- 170.10B 150.80A 150.80A 154.40 -6.80 161.20 2110 ---- 175.00B 155.60A 155.60A 159.20 -6.80 166.00 2115 ---- 179.90B 160.50A 160.50A 164.10 -6.80 170.90 2120 ---- 184.80B 165.40A 165.40A 169.00 -6.80 175.80 2125 ---- 190.40B 166.40A 166.40A 173.90 -6.80 180.70 2130 ---- 194.60B 174.80A 174.80A 178.80 -6.80 185.60 2135 ---- 199.50B 179.90A 179.90A 183.70 -6.80 190.50 2140 ---- 204.40B 184.90A 184.90A 188.60 -6.80 195.40 2145 ---- 209.40B 189.80A 189.80A 193.50 -6.80 200.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 273 9 9 OG4 JAN23 Gold Weekly Friday Option - Week 4 CALL 1640 ---- 316.60B 296.50A 316.20B 312.20 +6.80 305.40 1645 ---- 311.60B 291.50A 311.10B 307.20 +6.80 300.40 1650 ---- 306.60B 286.20A 306.30B 302.20 +6.80 295.40 1655 ---- 301.60B 281.50A 301.10B 297.20 +6.80 290.40 1660 ---- 296.60B 276.50A 296.10B 292.20 +6.80 285.40 1665 ---- 291.60B 271.50A 291.10B 287.30 +6.90 280.40 1670 ---- 286.60B 266.50A 286.10B 282.30 +6.90 275.40 1675 ---- 281.60B 261.50A 281.10B 277.30 +6.90 270.40 1680 ---- 276.60B 256.50A 276.10B 272.30 +6.90 265.40 1685 ---- 271.60B 251.50A 271.20B 267.30 +6.90 260.40 1690 ---- 266.60B 246.50A 266.20B 262.30 +6.90 255.40 1695 ---- 261.60B 241.50A 261.20B 257.30 +6.90 250.40 1700 ---- 256.60B 236.20A 256.30B 252.30 +6.90 245.40 1705 ---- 251.60B 231.50A 251.10B 247.30 +6.90 240.40 1710 ---- 246.60B 226.50A 246.20B 242.30 +6.90 235.40 1715 ---- 241.60B 221.50A 241.20B 237.30 +6.90 230.40 1720 ---- 236.60B 216.20A 236.10B 232.30 +6.90 225.40 1725 ---- 231.60B 211.20A 231.20B 227.30 +6.90 220.40 1730 ---- 226.40B 206.20A 226.30B 222.30 +6.80 215.50 1735 ---- 221.40B 201.20A 221.30B 217.30 +6.80 210.50 1740 ---- 216.40B 196.20A 216.30B 212.30 +6.80 205.50 1745 ---- 211.40B 191.20A 211.30B 207.30 +6.80 200.50 1750 ---- 206.70B 186.50A 206.30B 202.30 +6.80 195.50 1755 ---- 201.40B 181.50A 201.30B 197.30 +6.80 190.50 1760 ---- 196.40B 176.50A 196.30B 192.30 +6.80 185.50 1765 ---- 191.50B 171.50A 191.50B 187.30 +6.80 180.50 1770 ---- 186.50B 166.40A 186.50B 182.30 +6.80 175.50 1775 ---- 181.50B 160.30A 181.40B 177.30 +6.80 170.50 1780 ---- 176.40B 156.50A 176.30B 172.30 +6.80 165.50 1785 ---- 171.40B 151.20A 171.40B 167.30 +6.80 160.50 1790 ---- 166.50B 146.20A 166.40B 162.30 +6.80 155.50 1795 ---- 161.50B 141.20A 161.40B 157.30 +6.80 150.50 141 1800 ---- 160.20B 135.30A 160.20B 152.30 +6.80 145.50 55 1805 ---- 151.50B 131.20A 151.40B 147.30 +6.80 55 140.50 55 1810 ---- 146.50B 126.20A 146.40B 142.30 +6.80 135.50 1815 ---- 141.50B 121.20A 141.40B 137.30 +6.80 130.50 1 1820 ---- 136.50B 116.20A 136.40B 132.30 +6.80 125.50 3 1825 ---- 135.20B 110.40A 135.20B 127.30 +6.80 1 120.50 1 1830 ---- 126.40B 106.20A 126.40B 122.30 +6.80 115.50 1835 ---- 121.40B 101.20A 121.40B 117.30 +6.80 110.50 1840 ---- 116.50B 96.50A 116.40B 112.30 +6.80 105.50 4 1845 ---- 111.50B 91.50A 111.40B 107.30 +6.80 100.50 11 1850 ---- 110.30B 85.50A 110.30B 102.30 +6.80 95.50 1 1855 ---- 101.50B 81.30A 101.20B 97.30 +6.80 90.50 1860 ---- 96.80B 76.40A 96.50B 92.30 +6.80 85.50 1865 ---- 91.60B 71.60A 91.50B 87.30 +6.70 80.60 1870 ---- 86.60B 66.70A 86.50B 82.40 +6.80 75.60 6 1875 ---- 85.40B 60.90A 85.40B 77.40 +6.70 70.70 1880 72.00 76.70B 56.70A 75.80B 72.50 +6.70 1 65.80 14 1885 ---- 71.80B 51.20A 71.70B 67.50 +6.50 61.00 15 1890 ---- 66.90B 46.50A 66.80B 62.60 +6.40 56.20 123 1895 ---- 62.00B 41.90A 61.90B 57.80 +6.40 51.40 3 1900 ---- 60.80B 37.30A 60.80B 52.90 +6.10 46.80 84 1905 ---- 55.90B 32.90A 55.90B 48.10 +5.90 42.20 33 1910 ---- 51.20B 28.70A 51.20B 43.40 +5.70 2 37.70 39 1915 ---- 46.50B 24.70A 46.50B 38.80 +5.40 3 33.40 100 1920 30.20 41.80B 20.90A 29.70A 34.20 +4.90 2 29.30 2 40 1925 ---- 37.30B 17.50A 37.30B 29.90 +4.60 3 25.30 4 121 1930 23.20 33.00B 14.40A 24.80A 25.70 +4.10 2 21.60 2 156 1935 18.00 28.80B 11.70A 24.50B 21.80 +3.50 8 18.30 7 51 1940 19.20 24.90B 9.30A 9.30A 18.20 +2.90 36 15.30 269 236 1945 9.10 21.20B 7.40A 16.70 14.90 +2.30 15 12.60 11 65 1950 14.30 17.90B 5.80A 13.60A 12.00 +1.70 22 10.30 264 132 1955 14.10 15.00 4.50A 10.90 9.60 +1.30 24 8.30 6 40 1960 11.50 12.40B 3.50A 8.90B 7.50 +.80 50 6.70 64 65 1965 7.00 10.10B 2.70A 6.80A 5.80 +.50 3 5.30 13 29 1970 7.40 8.20B 2.10A 2.10A 4.40 +.20 6 4.20 15 124 1975 3.80 6.50B 1.60A 4.10B 3.40 UNCH 21 3.40 5 116 1980 ---- 5.30B 1.20A 5.30B 2.50 -.10 2 2.60 2 45 1985 2.00 4.20B 1.00A 2.30B 1.90 -.20 1 2.10 1 6 1990 1.60 3.20B .70A 1.70B 1.40 -.20 41 1.60 110 165 1995 1.90 2.60B .60A 1.30 1.10 -.20 6 1.30 5 42 2000 1.50 2.00B .40A 1.00 .80 -.20 52 1.00 108 264 2005 .60 1.50B .40A .40A .60 -.20 10 .80 1 30 2010 .40 1.20B .30A .30A .40 -.20 42 .60 14 26 2015 .20 .90B .20 .40B .30 -.20 10 .50 78 96 2020 .20 .70B .20 .30B .30 -.10 30 .40 8 16 2025 .20 .50B .20 .20 .20 -.10 20 .30 6 52 2030 ---- .40B ---- .40B .20 UNCH .20 49 53 2035 .10 .30B .10 .10 .10 -.10 104 .20 100 111 2040 ---- .20B ---- .20B .10 UNCH 17 .10 34 71 2045 .10 .20 .10 .10 .10 UNCH 6 .10 71 2050 .10 .10 .10 .10 .10 UNCH 11 .10 1 100 2055 ---- ---- ---- ---- .10 UNCH .10 29 89 2060 ---- ---- ---- ---- .10 UNCH .10 1 114 2065 .10 .10 .10 .10 .10 UNCH 6 .10 87 2070 ---- ---- ---- ---- .10 UNCH .10 88 2075 ---- ---- ---- ---- .10 UNCH .10 100 2080 ---- ---- ---- ---- .10 UNCH .10 14 2085 ---- ---- ---- ---- .10 UNCH .10 16 2090 ---- ---- ---- ---- .10 UNCH .10 2095 ---- ---- ---- ---- .10 UNCH .10 2100 ---- ---- ---- ---- .10 UNCH .10 23 2105 ---- ---- ---- ---- .10 UNCH .10 220 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 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 612 1209 3788 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 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 .10 227 1830 ---- ---- ---- ---- .10 UNCH .10 66 1835 ---- ---- ---- ---- .10 UNCH .10 50 1840 ---- ---- ---- ---- .10 UNCH .10 75 1845 ---- ---- ---- ---- .10 UNCH .10 10 240 1850 ---- ---- ---- ---- .10 UNCH .10 11 144 1855 .10 .10 .10 .10 .10 UNCH 14 .10 116 199 1860 .20 .20 .20 .20 .10 UNCH 19 .10 100 141 1865 .20 .20 .20 .20 .10 -.10 14 .20 13 42 1870 .20 .30B .20 .20 .20 UNCH 200 .20 52 233 1875 .20 .40B .10 .10 .20 -.10 55 .30 71 349 1880 .20 .60B .20 .20 .30 -.10 27 .40 256 266 1885 .40 .80B .30A .80B .40 -.20 16 .60 22 22 1890 .40 1.00B .40 .40 .50 -.30 41 .80 352 477 1895 ---- 1.40B .50A .50A .60 -.50 1.10 25 321 1900 1.00 1.90B .50 .50 .70 -.70 131 1.40 433 199 1905 ---- 2.50B .80A .80A .90 -.90 50 1.80 21 29 1910 1.80 3.20B 1.00A 1.00A 1.20 -1.10 124 2.30 21 28 1915 2.50 4.20B 1.10 1.10 1.60 -1.40 113 3.00 10 32 1920 2.70 5.50B 1.60A 1.60A 2.00 -1.90 175 3.90 166 183 1925 4.30 7.00B 2.20A 2.20A 2.70 -2.20 6 4.90 7 55 1930 4.50 8.90B 2.80 2.80 3.50 -2.80 40 6.30 182 159 1935 7.00 11.20B 3.70A 4.70B 4.60 -3.30 20 7.90 50 55 1940 6.90 14.00 4.80A 7.40B 6.00 -3.90 138 9.90 113 73 1945 10.00 16.90B 6.30A 6.30A 7.70 -4.50 29 12.20 58 63 1950 9.00 20.40B 8.00A 8.20A 9.80 -5.10 10 14.90 11 22 1955 12.60 24.10B 10.10A 10.80 12.40 -5.50 21 17.90 1 1960 13.50 28.10B 12.40A 13.20A 15.30 -6.00 16 21.30 4 1965 16.70 32.30B 15.20A 16.20A 18.60 -6.30 4 24.90 4 4 1970 23.50 36.70B 18.30A 36.70B 22.20 -6.60 4 28.80 1975 23.40 41.20B 21.70A 23.40 26.20 -6.70 1 32.90 1980 ---- 45.80B 25.30A 25.30A 30.30 -6.90 37.20 1 1985 ---- 50.60B 29.20A 29.20A 34.70 -7.00 41.70 1990 ---- 55.40B 33.30A 33.30A 39.20 -7.00 46.20 1995 ---- 59.30B 37.60A 37.60A 43.80 -7.10 50.90 2000 ---- 65.10B 42.00A 42.00A 48.60 -7.00 55.60 2005 ---- 69.20B 46.60A 46.60A 53.40 -7.00 60.40 2010 ---- 74.10B 51.20A 51.20A 58.20 -7.00 65.20 2015 ---- 79.10B 55.90A 55.90A 63.10 -7.00 70.10 2020 ---- 84.00B 60.70A 60.70A 68.00 -7.00 75.00 2025 ---- 89.80B 65.50A 65.50A 73.00 -6.90 79.90 2030 ---- 93.90B 73.90A 73.90A 77.90 -6.90 84.80 2035 ---- 98.90B 78.50A 78.50A 82.90 -6.90 89.80 2040 ---- 103.90B 83.80A 83.80A 87.90 -6.80 94.70 2045 ---- 108.90B 88.70A 88.70A 92.90 -6.80 99.70 2050 ---- 114.70B 90.00A 90.00A 97.90 -6.80 104.70 2055 ---- 118.50B 98.40A 98.40A 102.90 -6.80 109.70 2060 ---- 123.50B 103.70A 103.70A 107.90 -6.80 114.70 2065 ---- 128.50B 108.70A 108.70A 112.90 -6.80 119.70 2070 ---- 133.50B 113.60A 113.60A 117.90 -6.80 124.70 2075 ---- 139.70B 114.90A 114.90A 122.90 -6.80 129.70 2080 ---- 143.50B 123.60A 123.60A 127.90 -6.80 134.70 2085 ---- 148.50B 128.60A 128.60A 132.90 -6.80 139.70 2090 ---- 153.50B 133.40A 133.40A 137.90 -6.80 144.70 2095 ---- 158.50B 138.40A 138.40A 142.90 -6.80 149.70 2100 ---- 163.90B 139.80A 139.80A 147.90 -6.80 154.70 2105 ---- 168.50B 148.40A 148.40A 152.90 -6.80 159.70 2110 ---- 173.50B 153.40A 153.40A 157.90 -6.80 164.70 2115 ---- 178.50B 158.40A 158.40A 162.90 -6.80 169.70 2120 ---- 183.50B 163.40A 163.40A 167.90 -6.80 174.70 2125 ---- 188.50B 164.80A 164.80A 172.90 -6.80 179.70 2130 ---- 193.50B 173.40A 173.40A 177.90 -6.80 184.70 2135 ---- 198.50B 178.60A 178.60A 182.90 -6.80 189.70 2140 ---- 203.50B 183.60A 183.60A 187.90 -6.80 194.70 2145 ---- 208.50B 188.60A 188.60A 192.90 -6.80 199.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1268 2104 4012 H1E FEB23 Copper Weekly Friday Option - Week 1 CALL 290 ---- ---- ---- ---- 1.3485 -.0080 1.3565 295 ---- ---- ---- ---- 1.2985 -.0080 1.3065 300 ---- ---- ---- ---- 1.2485 -.0080 1.2565 305 ---- ---- ---- ---- 1.1985 -.0080 1.2065 310 ---- ---- ---- ---- 1.1485 -.0080 1.1565 315 ---- ---- ---- ---- 1.0985 -.0080 1.1065 320 ---- ---- ---- ---- 1.0485 -.0080 1.0565 325 ---- ---- ---- ---- .9985 -.0080 1.0065 330 ---- ---- ---- ---- .9485 -.0080 .9565 335 ---- ---- ---- ---- .8985 -.0080 .9065 340 ---- ---- ---- ---- .8485 -.0080 .8565 345 ---- ---- ---- ---- .7985 -.0085 .8070 350 ---- ---- ---- ---- .7485 -.0085 .7570 355 ---- ---- ---- ---- .6990 -.0080 .7070 360 ---- ---- ---- ---- .6490 -.0085 .6575 365 ---- ---- ---- ---- .5990 -.0085 .6075 370 ---- ---- ---- ---- .5495 -.0085 .5580 375 ---- ---- ---- ---- .5000 -.0085 .5085 380 ---- ---- .4220A .4220A .4505 -.0085 .4590 385 ---- ---- ---- ---- .4015 -.0085 .4100 390 ---- .3830B .3255A .3830B .3525 -.0090 .3615 395 ---- ---- ---- ---- .3050 -.0090 .3140 400 ---- .2880B .2340A .2880B .2585 -.0095 .2680 405 ---- ---- .1910A .1910A .2145 -.0095 .2240 410 ---- .2005B .1520A .2005B .1735 -.0100 .1835 415 ---- .1615B .1180A .1615B .1365 -.0100 .1465 10 420 ---- .1265B .0895A .1265B .1045 -.0095 .1140 11 425 ---- .0975B .0655A .0975B .0775 -.0095 .0870 430 ---- .0730B .0470A .0725B .0560 -.0085 .0645 10 435 ---- .0530B .0335A .0530B .0395 -.0080 .0475 440 ---- .0375B .0230A .0375B .0275 -.0065 .0340 11 10 445 ---- .0260B .0160A .0260B .0190 -.0050 .0240 450 ---- .0175B .0110A .0175B .0130 -.0040 .0170 455 ---- ---- .0075A .0075A .0085 -.0035 .0120 460 ---- ---- .0055A .0055A .0060 -.0025 .0085 465 ---- ---- .0040A .0040A .0040 -.0020 .0060 470 ---- ---- .0030A .0030A .0025 -.0015 .0040 475 ---- ---- .0025A .0025A .0020 -.0010 .0030 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 41 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 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- ---- ---- .0010 -.0005 .0015 365 ---- ---- ---- ---- .0010 -.0005 .0015 370 ---- ---- ---- ---- .0015 -.0005 .0020 375 ---- ---- ---- ---- .0020 -.0005 .0025 1 380 ---- ---- ---- ---- .0025 -.0005 .0030 385 ---- ---- .0035A .0035A .0030 -.0010 .0040 390 ---- ---- .0050A .0050A .0045 -.0010 .0055 6 395 ---- ---- .0065A .0065A .0070 -.0010 .0080 1 400 ---- .0130B .0100A .0100A .0105 -.0010 .0115 1 405 ---- .0205B .0145A .0145A .0165 -.0015 .0180 410 ---- .0315B .0225A .0225A .0250 -.0020 .0270 415 ---- .0475B .0335A .0335A .0380 -.0020 .0400 420 ---- .0685B .0495A .0495A .0560 -.0015 .0575 425 ---- .0950B .0695A .0695A .0790 -.0015 .0805 2 430 ---- .1260B .0950A .0950A .1075 -.0005 .1080 435 ---- .1625B .1250A .1250A .1410 +.0005 .1405 1 1 440 ---- .2020B .1600A .1600A .1790 +.0015 .1775 445 ---- .2350B .1980A .1980A .2200 +.0025 .2175 450 ---- .2895B .2400A .2400A .2640 +.0035 .2605 455 ---- ---- ---- ---- .3100 +.0050 .3050 460 ---- ---- ---- ---- .3570 +.0055 .3515 465 ---- ---- ---- ---- .4050 +.0060 .3990 470 ---- .4690B .4250A .4250A .4540 +.0070 .4470 475 ---- ---- ---- ---- .5030 +.0070 .4960 480 ---- ---- ---- ---- .5525 +.0075 .5450 485 ---- ---- ---- ---- .6020 +.0075 .5945 490 ---- ---- ---- ---- .6515 +.0075 .6440 495 ---- ---- ---- ---- .7015 +.0075 .6940 500 ---- ---- ---- ---- .7515 +.0080 .7435 505 ---- ---- ---- ---- .8015 +.0080 .7935 510 ---- ---- ---- ---- .8515 +.0080 .8435 515 ---- ---- ---- ---- .9015 +.0080 .8935 520 ---- ---- ---- ---- .9515 +.0080 .9435 525 ---- ---- ---- ---- 1.0015 +.0080 .9935 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 12 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.4985 -.0080 1.5065 280 ---- ---- ---- ---- 1.4485 -.0080 1.4565 285 ---- ---- ---- ---- 1.3985 -.0080 1.4065 290 ---- ---- ---- ---- 1.3485 -.0080 1.3565 295 ---- ---- ---- ---- 1.2985 -.0080 1.3065 300 ---- ---- ---- ---- 1.2485 -.0080 1.2565 305 ---- ---- ---- ---- 1.1985 -.0080 1.2065 310 ---- ---- ---- ---- 1.1485 -.0080 1.1565 315 ---- ---- ---- ---- 1.0985 -.0080 1.1065 320 ---- ---- ---- ---- 1.0485 -.0080 1.0565 325 ---- ---- ---- ---- .9985 -.0080 1.0065 330 ---- ---- ---- ---- .9485 -.0080 .9565 335 ---- ---- ---- ---- .8985 -.0080 .9065 340 ---- ---- ---- ---- .8485 -.0080 .8565 345 ---- ---- ---- ---- .7985 -.0080 .8065 350 ---- ---- ---- ---- .7485 -.0080 .7565 355 ---- ---- ---- ---- .6985 -.0080 .7065 360 ---- ---- ---- ---- .6485 -.0085 .6570 365 ---- ---- ---- ---- .5990 -.0080 .6070 370 ---- ---- ---- ---- .5495 -.0080 .5575 375 ---- ---- ---- ---- .5000 -.0085 .5085 3 380 ---- .4745B .4230A .4740B .4505 -.0090 .4595 385 ---- ---- ---- ---- .4020 -.0090 .4110 390 ---- .3835B .3270A .3835B .3535 -.0095 .3630 395 ---- ---- ---- ---- .3065 -.0095 .3160 11 400 ---- .2900B .2365A .2895B .2605 -.0100 .2705 2 405 ---- ---- .1945A .1945A .2170 -.0105 .2275 410 ---- .2040B .1565A .2020B .1765 -.0105 .1870 415 ---- .1655B .1230A .1655B .1400 -.0105 .1505 20 420 ---- .1310B .0940A .1310B .1090 -.0095 .1185 1 425 ---- .1025B .0705A .1025B .0825 -.0090 .0915 5 430 ---- .0780B .0520A .0780B .0615 -.0080 .0695 435 ---- .0580B .0375A .0575B .0450 -.0070 .0520 1 440 .0330 .0420B .0270A .0330 .0320 -.0060 1 .0380 2 12 445 ---- .0300B .0190A .0300B .0225 -.0050 .0275 8 450 ---- .0210B .0135A .0210B .0160 -.0040 .0200 455 ---- .0145B .0095A .0145B .0110 -.0030 .0140 10 460 ---- ---- .0070A .0070A .0075 -.0025 .0100 465 ---- ---- .0055A .0055A .0050 -.0020 .0070 7 470 ---- ---- .0040A .0040A .0035 -.0015 .0050 475 ---- ---- .0030A .0030A .0025 -.0015 .0040 1 480 ---- ---- .0025A .0025A .0020 -.0010 .0030 485 ---- ---- ---- ---- .0015 -.0005 .0020 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 81 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 ---- ---- ---- ---- .0005 -.0005 .0010 11 365 ---- ---- ---- ---- .0010 UNCH .0010 5 370 ---- ---- ---- ---- .0010 -.0005 .0015 1 375 ---- ---- ---- ---- .0020 -.0005 .0025 1 380 ---- ---- ---- ---- .0025 -.0010 .0035 7 385 ---- ---- .0045A .0045A .0040 -.0010 .0050 390 ---- ---- .0060A .0060A .0055 -.0015 .0070 2 395 ---- ---- .0080A .0080A .0085 -.0015 .0100 400 .0125 .0160B .0115A .0130B .0125 -.0020 1 .0145 1 405 ---- .0235B .0170A .0170A .0190 -.0020 .0210 10 410 ---- .0355B .0255A .0255A .0280 -.0030 .0310 1 415 .0435 .0520B .0375A .0380A .0420 -.0020 1 .0440 420 ---- .0735B .0540A .0540A .0605 -.0020 .0625 425 ---- .1000B .0745A .0995B .0840 -.0010 .0850 430 ---- .1310B .1000A .1000A .1130 UNCH .1130 435 ---- .1665B .1300A .1300A .1465 +.0010 .1455 440 ---- .2055B .1645A .1645A .1835 +.0020 .1815 445 ---- .2475B .2025A .2025A .2240 +.0030 .2210 450 ---- .2920B .2425A .2425A .2670 +.0040 .2630 455 ---- ---- ---- ---- .3120 +.0045 .3075 460 ---- ---- ---- ---- .3585 +.0055 .3530 465 ---- ---- ---- ---- .4060 +.0060 .4000 470 ---- .4830B .4265A .4265A .4545 +.0065 .4480 475 ---- ---- ---- ---- .5035 +.0070 .4965 480 ---- ---- .5240A .5240A .5530 +.0075 .5455 485 ---- ---- ---- ---- .6025 +.0075 .5950 490 ---- ---- ---- ---- .6520 +.0075 .6445 495 ---- ---- ---- ---- .7015 +.0075 .6940 500 ---- ---- ---- ---- .7515 +.0075 .7440 505 ---- ---- ---- ---- .8015 +.0080 .7935 510 ---- ---- ---- ---- .8515 +.0080 .8435 515 ---- ---- ---- ---- .9015 +.0080 .8935 520 ---- ---- ---- ---- .9515 +.0080 .9435 525 ---- ---- ---- ---- 1.0015 +.0080 .9935 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 39 H1W FEB23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.4985 -.0080 1.5065 280 ---- ---- ---- ---- 1.4485 -.0080 1.4565 285 ---- ---- ---- ---- 1.3985 -.0080 1.4065 290 ---- ---- ---- ---- 1.3485 -.0080 1.3565 295 ---- ---- ---- ---- 1.2985 -.0080 1.3065 300 ---- ---- ---- ---- 1.2485 -.0080 1.2565 305 ---- ---- ---- ---- 1.1985 -.0080 1.2065 310 ---- ---- ---- ---- 1.1485 -.0080 1.1565 315 ---- ---- ---- ---- 1.0985 -.0080 1.1065 320 ---- ---- ---- ---- 1.0485 -.0080 1.0565 325 ---- ---- ---- ---- .9985 -.0080 1.0065 330 ---- ---- ---- ---- .9485 -.0080 .9565 335 ---- ---- ---- ---- .8985 -.0080 .9065 340 ---- ---- ---- ---- .8485 -.0080 .8565 345 ---- ---- ---- ---- .7985 -.0080 .8065 350 ---- ---- ---- ---- .7485 -.0080 .7565 355 ---- ---- ---- ---- .6985 -.0080 .7065 360 ---- ---- ---- ---- .6485 -.0080 .6565 365 ---- ---- ---- ---- .5990 -.0075 .6065 370 ---- ---- ---- ---- .5490 -.0075 .5565 375 ---- ---- ---- ---- .4995 -.0075 .5070 380 ---- ---- ---- ---- .4495 -.0080 .4575 10 385 ---- ---- ---- ---- .4000 -.0080 .4080 390 ---- .3765B .3225A .3765B .3505 -.0085 .3590 395 ---- ---- ---- ---- .3015 -.0090 .3105 400 ---- .2835B .2275A .2835B .2535 -.0090 .2625 12 405 ---- ---- ---- ---- .2070 -.0100 .2170 410 ---- .1750B .1415A .1750B .1635 -.0100 .1735 415 ---- .1505B .1050A .1495B .1240 -.0105 .1345 10 420 ---- .1135B .0735A .1135B .0900 -.0105 .1005 425 ---- .0825B .0505A .0825B .0625 -.0100 .0725 430 ---- .0580B .0335A .0580B .0415 -.0090 .0505 6 435 ---- .0390B .0215A .0390B .0265 -.0080 .0345 440 ---- .0250B .0140A .0250B .0165 -.0060 .0225 445 ---- .0155B .0090A .0155B .0100 -.0045 .0145 450 ---- ---- .0060A .0060A .0060 -.0035 .0095 455 ---- ---- .0040A .0040A .0035 -.0025 .0060 10 460 ---- ---- .0030A .0030A .0020 -.0020 .0040 465 ---- ---- .0020A .0020A .0010 -.0015 .0025 470 ---- ---- ---- ---- .0005 -.0010 .0015 1 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .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 ---- ---- ---- ---- .0010 +.0005 .0005 10 375 ---- ---- ---- ---- .0010 UNCH .0010 5 380 ---- ---- ---- ---- .0015 +.0005 .0010 1 6 385 ---- ---- ---- ---- .0020 +.0005 .0015 10 390 ---- ---- ---- ---- .0025 UNCH .0025 395 ---- ---- ---- ---- .0035 -.0005 .0040 400 ---- ---- .0055A .0055A .0050 -.0015 .0065 405 ---- .0115B .0085A .0085A .0085 -.0020 .0105 410 ---- .0205B .0135A .0135A .0150 -.0025 .0175 415 ---- .0340B .0220A .0220A .0255 -.0025 .0280 25 420 ---- .0540B .0355A .0355A .0415 -.0025 .0440 425 .0745 .0800B .0545A .0695B .0640 -.0020 2 .0660 430 ---- .1130B .0790A .0790A .0930 -.0010 .0940 4 435 ---- .1510B .1105A .1105A .1280 +.0005 .1275 440 ---- .1930B .1475A .1475A .1680 +.0020 .1660 445 ---- ---- .1880A .1880A .2115 +.0035 .2080 450 ---- .2850B .2325A .2325A .2570 +.0045 .2525 455 ---- ---- ---- ---- .3045 +.0055 .2990 460 ---- ---- ---- ---- .3530 +.0060 .3470 465 ---- ---- ---- ---- .4025 +.0070 .3955 470 ---- ---- ---- ---- .4520 +.0075 .4445 475 ---- ---- ---- ---- .5020 +.0080 .4940 480 ---- ---- ---- ---- .5515 +.0075 .5440 485 ---- ---- ---- ---- .6015 +.0080 .5935 490 ---- ---- ---- ---- .6515 +.0080 .6435 495 ---- ---- ---- ---- .7015 +.0080 .6935 500 ---- ---- ---- ---- .7515 +.0080 .7435 505 ---- ---- ---- ---- .8015 +.0080 .7935 510 ---- ---- ---- ---- .8515 +.0080 .8435 515 ---- ---- ---- ---- .9015 +.0080 .8935 520 ---- ---- ---- ---- .9515 +.0080 .9435 525 ---- ---- ---- ---- 1.0015 +.0080 .9935 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 65 H2E FEB23 Copper Weekly Friday Option - Week 2 CALL 320 ---- ---- ---- ---- 1.0485 -.0080 1.0565 325 ---- ---- ---- ---- .9985 -.0080 1.0065 330 ---- ---- ---- ---- .9485 -.0080 .9565 335 ---- ---- ---- ---- .8985 -.0080 .9065 340 ---- ---- ---- ---- .8485 -.0080 .8565 345 ---- ---- ---- ---- .7985 -.0085 .8070 350 ---- ---- ---- ---- .7490 -.0080 .7570 355 ---- ---- ---- ---- .6990 -.0085 .7075 360 ---- ---- ---- ---- .6495 -.0085 .6580 365 ---- ---- ---- ---- .6000 -.0085 .6085 370 ---- ---- .5230A .5230A .5510 -.0085 .5595 375 ---- ---- ---- ---- .5020 -.0085 .5105 380 ---- .4835B .4260A .4835B .4535 -.0085 .4620 3 385 ---- ---- ---- ---- .4055 -.0090 .4145 390 ---- .3880B .3325A .3880B .3585 -.0090 .3675 395 ---- ---- ---- ---- .3130 -.0090 .3220 400 ---- .2980B .2465A .2975B .2690 -.0095 .2785 405 ---- ---- ---- ---- .2285 -.0090 .2375 410 ---- .2065B .1715A .2065B .1905 -.0090 .1995 415 ---- .1795B .1395A .1795B .1565 -.0090 .1655 420 ---- .1465B .1120A .1465B .1265 -.0085 .1350 425 ---- .1200B .0875A .1195B .1005 -.0080 .1085 430 ---- .0955B .0680A .0955B .0790 -.0075 .0865 435 ---- .0750B .0520A .0745B .0610 -.0065 .0675 440 ---- .0575B .0395A .0575B .0465 -.0060 .0525 445 .0395 .0440B .0300A .0435B .0350 -.0050 1 .0400 450 ---- .0330B .0225A .0325B .0260 -.0045 .0305 455 ---- .0245B .0170A .0245B .0195 -.0035 .0230 460 ---- .0180B .0125A .0180B .0140 -.0035 .0175 465 ---- ---- .0095A .0095A .0105 -.0030 .0135 470 ---- ---- .0075A .0075A .0075 -.0025 .0100 475 ---- ---- .0055A .0055A .0055 -.0020 .0075 480 ---- ---- .0045A .0045A .0040 -.0020 .0060 485 ---- ---- .0040A .0040A .0025 -.0020 .0045 490 ---- ---- .0030A .0030A .0020 -.0015 .0035 495 ---- ---- ---- ---- .0015 -.0015 .0030 500 ---- ---- ---- ---- .0010 -.0015 .0025 505 ---- ---- ---- ---- .0005 -.0015 .0020 510 ---- ---- ---- ---- .0005 -.0010 .0015 515 ---- ---- ---- ---- .0005 -.0005 .0010 520 ---- ---- ---- ---- .0005 -.0005 .0010 525 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 3 H2E FEB23 Copper Weekly Friday Option - Week 2 PUT 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0010 UNCH .0010 350 ---- ---- ---- ---- .0010 -.0005 .0015 355 ---- ---- ---- ---- .0015 UNCH .0015 360 ---- ---- ---- ---- .0020 UNCH .0020 365 ---- ---- ---- ---- .0025 -.0005 .0030 370 ---- ---- ---- ---- .0030 -.0005 .0035 375 ---- ---- .0045A .0045A .0040 -.0010 .0050 380 ---- ---- .0055A .0055A .0055 -.0010 .0065 385 ---- ---- .0075A .0075A .0075 -.0010 .0085 390 ---- .0120B .0100A .0100A .0105 -.0010 .0115 395 ---- .0175B .0140A .0140A .0145 -.0015 .0160 400 ---- .0255B .0195A .0195A .0210 -.0015 .0225 10 405 ---- .0360B .0270A .0270A .0300 -.0015 .0315 410 ---- .0510B .0380A .0380A .0425 -.0010 .0435 415 ---- .0690B .0530A .0690B .0585 -.0005 .0590 420 ---- .0915B .0700A .0915B .0780 -.0005 .0785 425 .1105 .1185B .0915A .0940A .1020 UNCH 10 .1020 430 ---- .1470B .1170A .1470B .1300 +.0005 .1295 435 ---- .1810B .1485A .1485A .1620 +.0010 .1610 440 ---- .2185B .1815A .1815A .1975 +.0020 .1955 445 ---- .2340B .2180A .2180A .2360 +.0025 .2335 450 ---- .3010B .2565A .2565A .2770 +.0035 .2735 455 ---- ---- ---- ---- .3205 +.0045 .3160 460 ---- ---- ---- ---- .3650 +.0045 .3605 465 ---- ---- ---- ---- .4110 +.0050 .4060 470 ---- .4860B .4315A .4315A .4585 +.0055 .4530 475 ---- ---- ---- ---- .5060 +.0055 .5005 480 ---- .5830B .5265A .5265A .5545 +.0060 .5485 485 ---- ---- ---- ---- .6035 +.0060 .5975 490 ---- ---- .6240A .6240A .6525 +.0060 .6465 495 ---- ---- ---- ---- .7020 +.0065 .6955 500 ---- ---- ---- ---- .7520 +.0070 .7450 505 ---- ---- ---- ---- .8015 +.0070 .7945 510 ---- ---- ---- ---- .8515 +.0075 .8440 515 ---- ---- ---- ---- .9015 +.0075 .8940 520 ---- ---- ---- ---- .9515 +.0080 .9435 525 ---- ---- ---- ---- 1.0015 +.0080 .9935 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 H2M FEB23 Copper Weekly Monday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.1985 -.0080 1.2065 310 ---- ---- ---- ---- 1.1485 -.0080 1.1565 315 ---- ---- ---- ---- 1.0985 -.0080 1.1065 320 ---- ---- ---- ---- 1.0485 -.0080 1.0565 325 ---- ---- ---- ---- .9985 -.0080 1.0065 330 ---- ---- ---- ---- .9485 -.0080 .9565 335 ---- ---- ---- ---- .8985 -.0080 .9065 340 ---- ---- ---- ---- .8485 -.0085 .8570 345 ---- ---- ---- ---- .7985 -.0085 .8070 350 ---- ---- ---- ---- .7490 -.0085 .7575 355 ---- ---- ---- ---- .6990 -.0090 .7080 360 ---- ---- ---- ---- .6495 -.0090 .6585 365 ---- ---- ---- ---- .6005 -.0085 .6090 370 ---- .5735B .5235A .5730B .5510 -.0090 .5600 375 ---- ---- ---- ---- .5025 -.0085 .5110 380 ---- .4840B .4270A .4840B .4540 -.0090 .4630 385 ---- ---- ---- ---- .4065 -.0090 .4155 390 ---- .3890B .3345A .3890B .3595 -.0095 .3690 395 ---- ---- ---- ---- .3145 -.0095 .3240 400 ---- .2995B .2485A .2995B .2715 -.0095 .2810 405 ---- .2575B .2095A .2575B .2315 -.0090 .2405 2 410 ---- .2190B .1745A .2190B .1940 -.0095 .2035 415 ---- .1830B .1430A .1830B .1605 -.0090 .1695 420 ---- .1515B .1150A .1515B .1310 -.0085 .1395 27 425 ---- .1245B .0915A .1245B .1050 -.0085 .1135 15 430 ---- .1000B .0720A .1000B .0830 -.0080 .0910 435 ---- .0790B .0560A .0790B .0650 -.0070 .0720 440 ---- .0620B .0430A .0620B .0500 -.0065 .0565 445 ---- .0475B .0330A .0475B .0380 -.0055 .0435 3 450 ---- .0365B .0250A .0360B .0285 -.0050 .0335 455 ---- .0275B .0190A .0275B .0215 -.0040 .0255 460 ---- .0205B .0140A .0205B .0160 -.0035 .0195 10 465 ---- .0150B .0105A .0105A .0120 -.0025 .0145 470 ---- ---- .0080A .0080A .0090 -.0020 .0110 3 475 ---- ---- .0065A .0065A .0065 -.0020 .0085 480 ---- ---- .0050A .0050A .0050 -.0015 .0065 485 ---- ---- .0040A .0040A .0035 -.0015 .0050 490 ---- ---- .0035A .0035A .0030 -.0010 .0040 495 ---- ---- ---- ---- .0020 -.0010 .0030 500 ---- ---- ---- ---- .0015 -.0010 .0025 505 ---- ---- ---- ---- .0015 -.0005 .0020 510 ---- ---- ---- ---- .0010 -.0005 .0015 515 ---- ---- ---- ---- .0010 UNCH .0010 520 ---- ---- ---- ---- .0005 -.0005 .0010 525 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0010 -.0005 .0015 350 ---- ---- ---- ---- .0010 -.0010 .0020 355 ---- ---- ---- ---- .0015 -.0005 .0020 360 ---- ---- ---- ---- .0020 -.0010 .0030 365 ---- ---- ---- ---- .0025 -.0010 .0035 10 370 ---- ---- .0040A .0040A .0035 -.0010 .0045 375 ---- ---- .0050A .0050A .0045 -.0010 .0055 380 ---- ---- .0065A .0065A .0060 -.0010 .0070 385 ---- ---- .0085A .0085A .0085 -.0010 .0095 390 ---- .0135B .0110A .0110A .0120 -.0010 .0130 395 ---- .0200B .0155A .0155A .0170 -.0010 .0180 12 400 ---- .0280B .0215A .0215A .0235 -.0015 .0250 405 ---- .0395B .0300A .0300A .0335 -.0010 .0345 410 ---- .0540B .0415A .0415A .0460 -.0015 .0475 1 415 ---- .0725B .0565A .0565A .0625 -.0010 .0635 420 ---- .0950B .0740A .0945B .0825 -.0005 .0830 1 425 ---- .1210B .0955A .1210B .1065 -.0005 .1070 11 430 ---- .1515B .1215A .1505B .1345 +.0005 .1340 7 435 ---- .1845B .1510A .1845B .1665 +.0015 .1650 440 ---- .2220B .1845A .1845A .2015 +.0020 .1995 445 ---- .2615B .2200A .2200A .2395 +.0025 .2370 450 ---- .3030B .2585A .2585A .2795 +.0030 .2765 455 ---- ---- ---- ---- .3225 +.0040 .3185 460 ---- ---- ---- ---- .3670 +.0050 .3620 465 ---- ---- ---- ---- .4125 +.0050 .4075 470 ---- .4860B .4335A .4335A .4595 +.0055 .4540 475 ---- ---- ---- ---- .5070 +.0060 .5010 480 ---- .5835B .5275A .5275A .5555 +.0065 .5490 485 ---- ---- ---- ---- .6045 +.0070 .5975 490 ---- ---- .6250A .6250A .6535 +.0070 .6465 495 ---- ---- ---- ---- .7030 +.0075 .6955 500 ---- ---- ---- ---- .7525 +.0075 .7450 505 ---- ---- ---- ---- .8020 +.0075 .7945 510 ---- ---- ---- ---- .8515 +.0075 .8440 515 ---- ---- ---- ---- .9015 +.0080 .8935 520 ---- ---- ---- ---- .9515 +.0080 .9435 525 ---- ---- ---- ---- 1.0015 +.0080 .9935 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 H2W FEB23 Copper Weekly Wednesday Option - Week 2 CALL 315 ---- ---- ---- ---- 1.0985 -.0080 1.1065 320 ---- ---- ---- ---- 1.0485 -.0080 1.0565 325 ---- ---- ---- ---- .9985 -.0080 1.0065 330 ---- ---- ---- ---- .9485 -.0080 .9565 335 ---- ---- ---- ---- .8985 -.0080 .9065 340 ---- ---- ---- ---- .8485 -.0080 .8565 345 ---- ---- ---- ---- .7985 -.0085 .8070 350 ---- ---- ---- ---- .7490 -.0080 .7570 355 ---- ---- ---- ---- .6990 -.0085 .7075 360 ---- ---- ---- ---- .6495 -.0080 .6575 365 ---- ---- ---- ---- .6000 -.0080 .6080 370 ---- ---- ---- ---- .5505 -.0085 .5590 375 ---- ---- ---- ---- .5010 -.0085 .5095 380 ---- .4820B .4245A .4820B .4520 -.0085 .4605 385 ---- ---- ---- ---- .4035 -.0090 .4125 390 ---- .3855B .3300A .3850B .3560 -.0090 .3650 395 ---- ---- ---- ---- .3095 -.0095 .3190 400 ---- .2935B .2420A .2935B .2650 -.0095 .2745 405 ---- .2450B .2005A .2440B .2225 -.0100 .2325 1 1 410 ---- .2095B .1645A .2095B .1835 -.0100 .1935 415 ---- .1725B .1320A .1725B .1485 -.0095 .1580 10 420 ---- .1400B .1035A .1400B .1180 -.0090 .1270 425 ---- .1110B .0790A .1110B .0920 -.0080 .1000 430 ---- .0870B .0600A .0870B .0700 -.0080 .0780 435 ---- .0665B .0445A .0665B .0530 -.0065 .0595 6 440 ---- .0495B .0330A .0495B .0390 -.0060 .0450 445 ---- .0365B .0245A .0365B .0285 -.0050 .0335 450 ---- .0265B .0180A .0265B .0205 -.0040 .0245 455 ---- .0190B .0130A .0190B .0150 -.0030 .0180 460 ---- ---- .0095A .0095A .0105 -.0030 .0135 465 ---- ---- .0070A .0070A .0075 -.0025 .0100 470 ---- ---- .0055A .0055A .0050 -.0025 .0075 2 475 ---- ---- .0045A .0045A .0035 -.0020 .0055 480 ---- ---- .0035A .0035A .0025 -.0020 .0045 485 ---- ---- .0030A .0030A .0015 -.0020 .0035 490 ---- ---- ---- ---- .0010 -.0015 .0025 495 ---- ---- ---- ---- .0010 -.0010 .0020 500 ---- ---- ---- ---- .0005 -.0010 .0015 505 ---- ---- ---- ---- .0005 -.0010 .0015 510 ---- ---- ---- ---- .0005 -.0005 .0010 515 ---- ---- ---- ---- .0005 -.0005 .0010 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 19 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 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0010 -.0005 .0015 355 ---- ---- ---- ---- .0010 -.0005 .0015 360 ---- ---- ---- ---- .0015 -.0005 .0020 365 ---- ---- ---- ---- .0020 -.0005 .0025 370 ---- ---- ---- ---- .0025 -.0005 .0030 2 375 ---- ---- ---- ---- .0030 -.0005 .0035 380 ---- ---- .0045A .0045A .0040 -.0010 .0050 2 385 ---- ---- .0060A .0060A .0055 -.0010 .0065 390 ---- ---- .0080A .0080A .0080 -.0010 .0090 395 ---- .0135B .0105A .0105A .0115 -.0015 .0130 400 ---- .0205B .0155A .0155A .0165 -.0020 .0185 405 ---- .0300B .0220A .0220A .0245 -.0020 .0265 410 ---- .0440B .0315A .0315A .0355 -.0020 .0375 415 ---- .0615B .0450A .0450A .0505 -.0015 .0520 420 ---- .0835B .0620A .0835B .0695 -.0010 .0705 425 .1005 .1100B .0825A .0855A .0935 UNCH 10 .0935 430 ---- .1390B .1080A .1390B .1215 UNCH .1215 5 435 ---- .1735B .1385A .1385A .1540 +.0010 .1530 1 440 ---- .2125B .1720A .1720A .1905 +.0025 .1880 445 ---- .2530B .2090A .2090A .2300 +.0035 .2265 450 ---- .2965B .2490A .2490A .2720 +.0040 .2680 455 ---- ---- ---- ---- .3160 +.0045 .3115 460 ---- ---- ---- ---- .3615 +.0050 .3565 465 ---- ---- ---- ---- .4085 +.0055 .4030 470 ---- .4840B .4290A .4290A .4560 +.0055 .4505 475 ---- ---- ---- ---- .5045 +.0060 .4985 480 ---- .5620B .5255A .5255A .5535 +.0065 .5470 485 ---- ---- ---- ---- .6025 +.0065 .5960 490 ---- ---- ---- ---- .6520 +.0065 .6455 495 ---- ---- ---- ---- .7020 +.0070 .6950 500 ---- ---- ---- ---- .7515 +.0070 .7445 505 ---- ---- ---- ---- .8015 +.0075 .7940 510 ---- ---- ---- ---- .8515 +.0075 .8440 515 ---- ---- ---- ---- .9015 +.0080 .8935 520 ---- ---- ---- ---- .9515 +.0080 .9435 525 ---- ---- ---- ---- 1.0015 +.0080 .9935 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 H3E FEB23 Copper Weekly Friday Option - Week 3 CALL 325 ---- ---- ---- ---- .9990 -.0080 1.0070 330 ---- ---- ---- ---- .9490 -.0085 .9575 335 ---- ---- ---- ---- .8995 -.0080 .9075 340 ---- ---- ---- ---- .8495 -.0085 .8580 345 ---- ---- ---- ---- .8000 -.0085 .8085 350 ---- ---- ---- ---- .7505 -.0085 .7590 355 ---- ---- ---- ---- .7010 -.0085 .7095 360 ---- ---- .6235A .6235A .6515 -.0085 .6600 365 ---- ---- ---- ---- .6025 -.0085 .6110 370 ---- .5835B .5265A .5835B .5535 -.0090 .5625 375 ---- ---- ---- ---- .5055 -.0090 .5145 380 ---- .4870B .4315A .4870B .4580 -.0090 .4670 385 ---- ---- ---- ---- .4115 -.0090 .4205 390 ---- .3945B .3415A .3945B .3665 -.0090 .3755 395 ---- ---- ---- ---- .3230 -.0090 .3320 400 ---- .3085B .2600A .3085B .2820 -.0090 .2910 405 ---- ---- .2225A .2225A .2435 -.0090 .2525 410 ---- .2305B .1890A .2305B .2080 -.0090 .2170 415 ---- .1960B .1585A .1960B .1760 -.0085 .1845 420 ---- .1650B .1315A .1650B .1470 -.0085 .1555 425 ---- .1415B .1085A .1410B .1215 -.0085 .1300 430 ---- .1175B .0885A .1170B .0995 -.0080 .1075 435 ---- .0965B .0720A .0965B .0805 -.0075 .0880 440 ---- .0785B .0575A .0780B .0645 -.0070 .0715 445 ---- .0630B .0460A .0630B .0510 -.0070 .0580 450 ---- .0505B .0365A .0500B .0400 -.0065 .0465 455 ---- .0400B .0285A .0390B .0315 -.0055 .0370 460 ---- .0315B .0225A .0315B .0245 -.0050 .0295 465 ---- .0245B .0175A .0245B .0190 -.0045 .0235 470 ---- .0190B .0135A .0135A .0150 -.0035 .0185 475 ---- ---- .0105A .0105A .0115 -.0035 .0150 480 ---- ---- .0085A .0085A .0090 -.0030 .0120 485 ---- ---- .0070A .0070A .0070 -.0025 .0095 490 ---- ---- .0055A .0055A .0055 -.0020 .0075 495 ---- ---- .0045A .0045A .0045 -.0015 .0060 500 ---- ---- .0040A .0040A .0035 -.0015 .0050 505 ---- ---- .0035A .0035A .0030 -.0010 .0040 510 ---- ---- ---- ---- .0025 -.0005 .0030 515 ---- ---- ---- ---- .0020 -.0005 .0025 520 ---- ---- ---- ---- .0015 -.0005 .0020 525 ---- ---- ---- ---- .0010 -.0010 .0020 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3E FEB23 Copper Weekly Friday Option - Week 3 PUT 325 ---- ---- ---- ---- .0015 -.0005 .0020 330 ---- ---- ---- ---- .0015 -.0010 .0025 335 ---- ---- ---- ---- .0020 -.0005 .0025 340 ---- ---- ---- ---- .0020 -.0010 .0030 345 ---- ---- ---- ---- .0025 -.0005 .0030 350 ---- ---- ---- ---- .0030 -.0005 .0035 355 ---- ---- ---- ---- .0035 -.0005 .0040 360 ---- ---- .0045A .0045A .0040 -.0010 .0050 365 ---- ---- .0050A .0050A .0050 -.0010 .0060 370 ---- ---- .0065A .0065A .0065 -.0005 .0070 375 ---- ---- .0080A .0080A .0080 -.0010 .0090 380 ---- ---- .0100A .0100A .0105 -.0010 .0115 385 ---- .0160B .0135A .0135A .0140 -.0010 .0150 390 ---- .0215B .0175A .0175A .0185 -.0010 .0195 395 ---- .0295B .0235A .0235A .0255 -.0010 .0265 400 ---- .0395B .0315A .0395B .0340 -.0010 .0350 405 ---- .0525B .0415A .0525B .0455 -.0010 .0465 410 ---- .0685B .0545A .0680B .0600 -.0010 .0610 415 ---- .0880B .0710A .0880B .0775 -.0010 .0785 420 ---- .1110B .0910A .1110B .0985 -.0010 .0995 425 ---- .1380B .1135A .1375B .1230 -.0005 .1235 430 ---- .1675B .1395A .1675B .1505 -.0005 .1510 435 ---- .1990B .1685A .1990B .1815 UNCH .1815 440 ---- .2345B .2010A .2010A .2155 +.0005 .2150 445 ---- .2730B .2355A .2355A .2520 +.0010 .2510 450 ---- .3135B .2730A .2730A .2910 +.0015 .2895 455 ---- ---- ---- ---- .3325 +.0025 .3300 460 ---- ---- ---- ---- .3755 +.0035 .3720 465 ---- ---- ---- ---- .4195 +.0035 .4160 470 ---- .4910B .4405A .4405A .4655 +.0045 .4610 475 ---- ---- ---- ---- .5120 +.0050 .5070 480 ---- .5860B .5320A .5320A .5595 +.0055 .5540 485 ---- ---- ---- ---- .6075 +.0060 .6015 490 ---- .6830B .6275A .6275A .6560 +.0060 .6500 495 ---- ---- ---- ---- .7045 +.0060 .6985 500 ---- ---- .7250A .7250A .7540 +.0070 .7470 505 ---- ---- ---- ---- .8030 +.0070 .7960 510 ---- ---- ---- ---- .8525 +.0070 .8455 515 ---- ---- ---- ---- .9020 +.0070 .8950 520 ---- ---- ---- ---- .9520 +.0075 .9445 525 ---- ---- ---- ---- 1.0015 +.0075 .9940 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W FEB23 Copper Weekly Wednesday Option - Week 3 CALL 325 ---- ---- ---- ---- .9985 -.0080 1.0065 330 ---- ---- ---- ---- .9490 -.0080 .9570 335 ---- ---- ---- ---- .8990 -.0080 .9070 340 ---- ---- ---- ---- .8490 -.0085 .8575 345 ---- ---- ---- ---- .7995 -.0080 .8075 350 ---- ---- ---- ---- .7500 -.0080 .7580 355 ---- ---- ---- ---- .7005 -.0080 .7085 360 ---- ---- ---- ---- .6510 -.0085 .6595 365 ---- ---- ---- ---- .6020 -.0080 .6100 370 ---- .5825B .5255A .5825B .5530 -.0085 .5615 375 ---- ---- ---- ---- .5040 -.0090 .5130 380 ---- .4855B .4300A .4855B .4560 -.0090 .4650 385 ---- ---- ---- ---- .4090 -.0090 .4180 390 ---- .3920B .3385A .3920B .3635 -.0090 .3725 395 ---- ---- ---- ---- .3190 -.0095 .3285 400 ---- .3040B .2555A .3040B .2775 -.0090 .2865 405 ---- ---- .2175A .2175A .2380 -.0090 .2470 410 ---- .2250B .1830A .2250B .2020 -.0090 .2110 415 ---- .1900B .1520A .1900B .1695 -.0085 .1780 420 ---- .1585B .1245A .1585B .1400 -.0080 .1480 425 ---- .1340B .1015A .1335B .1145 -.0080 .1225 430 ---- .1095B .0815A .1090B .0925 -.0075 .1000 435 ---- .0890B .0650A .0885B .0740 -.0065 .0805 440 ---- .0710B .0515A .0705B .0585 -.0060 .0645 445 ---- .0560B .0400A .0560B .0460 -.0055 .0515 450 ---- .0440B .0315A .0440B .0355 -.0050 .0405 455 ---- .0345B .0245A .0335B .0275 -.0045 .0320 460 ---- .0265B .0185A .0265B .0210 -.0040 .0250 465 ---- .0200B .0145A .0200B .0160 -.0035 .0195 470 ---- ---- .0110A .0110A .0125 -.0030 .0155 475 ---- ---- .0085A .0085A .0095 -.0025 .0120 480 ---- ---- .0070A .0070A .0075 -.0020 .0095 485 ---- ---- .0055A .0055A .0055 -.0020 .0075 490 ---- ---- .0045A .0045A .0045 -.0015 .0060 495 ---- ---- .0040A .0040A .0035 -.0010 .0045 500 ---- ---- ---- ---- .0025 -.0010 .0035 505 ---- ---- ---- ---- .0020 -.0010 .0030 510 ---- ---- ---- ---- .0015 -.0010 .0025 515 ---- ---- ---- ---- .0010 -.0010 .0020 520 ---- ---- ---- ---- .0010 -.0005 .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 ---- ---- ---- ---- .0010 -.0005 .0015 335 ---- ---- ---- ---- .0015 UNCH .0015 340 ---- ---- ---- ---- .0015 -.0005 .0020 345 ---- ---- ---- ---- .0020 -.0005 .0025 350 ---- ---- ---- ---- .0025 UNCH .0025 355 ---- ---- ---- ---- .0030 -.0005 .0035 360 ---- ---- ---- ---- .0035 -.0005 .0040 365 ---- ---- .0045A .0045A .0040 -.0010 .0050 370 ---- ---- .0055A .0055A .0050 -.0010 .0060 375 ---- ---- .0065A .0065A .0065 -.0010 .0075 380 ---- ---- .0085A .0085A .0085 -.0010 .0095 385 ---- .0130B .0110A .0110A .0115 -.0010 .0125 390 ---- .0180B .0145A .0145A .0155 -.0010 .0165 395 ---- .0250B .0200A .0200A .0215 -.0010 .0225 400 ---- .0345B .0270A .0345B .0295 -.0010 .0305 405 ---- .0470B .0365A .0470B .0400 -.0010 .0410 410 ---- .0620B .0490A .0615B .0540 -.0005 .0545 415 ---- .0815B .0650A .0810B .0710 -.0005 .0715 420 ---- .1040B .0835A .1035B .0920 UNCH .0920 425 ---- .1305B .1055A .1300B .1160 UNCH .1160 10 10 430 ---- .1605B .1310A .1600B .1440 +.0010 .1430 435 ---- .1925B .1605A .1925B .1755 +.0015 .1740 440 ---- .2285B .1945A .1945A .2100 +.0020 .2080 445 ---- .2580B .2300A .2300A .2470 +.0025 .2445 450 ---- .3090B .2675A .2675A .2865 +.0030 .2835 455 ---- ---- ---- ---- .3285 +.0040 .3245 460 ---- ---- ---- ---- .3720 +.0045 .3675 465 ---- ---- ---- ---- .4170 +.0050 .4120 470 ---- .4890B .4375A .4375A .4630 +.0050 .4580 475 ---- ---- ---- ---- .5100 +.0055 .5045 480 ---- .5845B .5300A .5300A .5580 +.0060 .5520 485 ---- ---- ---- ---- .6060 +.0060 .6000 490 ---- .6795B .6265A .6265A .6550 +.0065 .6485 495 ---- ---- ---- ---- .7040 +.0070 .6970 500 ---- ---- ---- ---- .7530 +.0070 .7460 505 ---- ---- ---- ---- .8025 +.0070 .7955 510 ---- ---- ---- ---- .8520 +.0075 .8445 515 ---- ---- ---- ---- .9020 +.0075 .8945 520 ---- ---- ---- ---- .9515 +.0075 .9440 525 ---- ---- ---- ---- 1.0015 +.0080 .9935 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 H4E JAN23 Copper Weekly Friday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.4985 -.0080 1.5065 280 ---- ---- ---- ---- 1.4490 -.0075 1.4565 285 ---- ---- ---- ---- 1.3990 -.0075 1.4065 290 ---- ---- ---- ---- 1.3490 -.0075 1.3565 295 ---- ---- ---- ---- 1.2990 -.0075 1.3065 300 ---- ---- ---- ---- 1.2490 -.0075 1.2565 305 ---- ---- ---- ---- 1.1990 -.0075 1.2065 310 ---- ---- ---- ---- 1.1490 -.0075 1.1565 315 ---- ---- ---- ---- 1.0990 -.0075 1.1065 320 ---- ---- ---- ---- 1.0490 -.0080 1.0570 325 ---- ---- ---- ---- .9990 -.0080 1.0070 330 ---- ---- ---- ---- .9490 -.0080 .9570 335 ---- ---- ---- ---- .8990 -.0080 .9070 340 ---- ---- ---- ---- .8490 -.0080 .8570 345 ---- ---- ---- ---- .7990 -.0080 .8070 350 ---- ---- ---- ---- .7490 -.0080 .7570 355 ---- ---- ---- ---- .6990 -.0080 .7070 360 ---- ---- ---- ---- .6490 -.0080 .6570 365 ---- ---- ---- ---- .5990 -.0080 .6070 370 ---- ---- ---- ---- .5490 -.0080 .5570 375 ---- ---- ---- ---- .4990 -.0080 .5070 380 ---- ---- ---- ---- .4490 -.0080 .4570 385 ---- ---- ---- ---- .3990 -.0080 .4070 20 390 ---- ---- ---- ---- .3490 -.0080 .3570 5 395 ---- ---- ---- ---- .2990 -.0080 .3070 6 400 ---- ---- .2210A .2210A .2490 -.0085 .2575 405 ---- ---- ---- ---- .2000 -.0095 .2095 410 ---- ---- ---- ---- .1525 -.0105 .1630 10 415 ---- .1230B .0865A .1225B .1085 -.0115 .1200 420 ---- .0965B .0535A .0535A .0700 -.0125 .0825 425 .0400 .0620B .0300A .0300A .0400 -.0125 10 .0525 10 10 430 .0205 .0375B .0160A .0160A .0210 -.0100 1 .0310 3 5 435 ---- .0200B .0080A .0200B .0100 -.0075 .0175 12 440 ---- .0105B .0045A .0100B .0045 -.0050 .0095 1 11 445 ---- ---- .0025A .0025A .0020 -.0030 .0050 2 4 450 ---- ---- .0015A .0015A .0005 -.0025 .0030 455 ---- ---- ---- ---- .0005 -.0010 .0015 460 ---- ---- ---- ---- .0005 UNCH .0005 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 11 16 84 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 UNCH .0005 1 400 ---- ---- ---- ---- .0005 -.0010 .0015 1 2 405 ---- ---- .0020A .0020A .0015 -.0015 .0030 5 410 ---- .0070B .0035A .0035A .0040 -.0025 .0065 1 4 415 ---- .0165B .0080A .0080A .0100 -.0035 .0135 420 .0200 .0340B .0175A .0255B .0215 -.0045 1 .0260 26 425 .0505 .0600B .0335A .0360A .0415 -.0045 8 .0460 10 22 430 ---- .0960B .0580A .0580A .0725 -.0020 .0745 1 1 435 ---- .1270B .0925A .0925A .1115 +.0005 .1110 1 440 ---- .1840B .1325A .1325A .1560 +.0030 .1530 445 ---- ---- ---- ---- .2035 +.0050 .1985 450 ---- .2680B .2240A .2240A .2520 +.0060 .2460 455 ---- ---- ---- ---- .3020 +.0070 .2950 460 ---- ---- ---- ---- .3520 +.0080 .3440 465 ---- ---- ---- ---- .4020 +.0080 .3940 470 ---- ---- ---- ---- .4520 +.0080 .4440 475 ---- ---- ---- ---- .5020 +.0080 .4940 480 ---- ---- ---- ---- .5520 +.0080 .5440 485 ---- ---- ---- ---- .6020 +.0080 .5940 490 ---- ---- ---- ---- .6520 +.0080 .6440 495 ---- ---- ---- ---- .7020 +.0080 .6940 500 ---- ---- ---- ---- .7520 +.0080 .7440 505 ---- ---- ---- ---- .8020 +.0080 .7940 510 ---- ---- ---- ---- .8520 +.0080 .8440 515 ---- ---- ---- ---- .9020 +.0080 .8940 520 ---- ---- ---- ---- .9520 +.0080 .9440 525 ---- ---- ---- ---- 1.0020 +.0080 .9940 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 13 73 H4M FEB23 Copper Weekly Monday Option - Week 4 CALL 325 ---- ---- ---- ---- 1.0080 ---- ---- 330 ---- ---- ---- ---- .9580 ---- ---- 335 ---- ---- ---- ---- .9085 ---- ---- 340 ---- ---- ---- ---- .8590 ---- ---- 345 ---- ---- ---- ---- .8095 ---- ---- 350 ---- ---- ---- ---- .7600 ---- ---- 355 ---- ---- ---- ---- .7110 ---- ---- 360 ---- ---- ---- .6340A .6620 ---- ---- 365 ---- ---- ---- ---- .6135 ---- ---- 370 ---- ---- ---- .5380A .5655 ---- ---- 375 ---- ---- ---- .5640A .5185 ---- ---- 380 ---- ---- ---- .4460A .4720 ---- ---- 385 ---- ---- ---- .4735A .4270 ---- ---- 390 ---- ---- ---- .3595A .3830 ---- ---- 395 ---- ---- ---- .3895A .3415 ---- ---- 400 ---- ---- ---- .2805A .3015 ---- ---- 405 ---- ---- ---- .2450A .2645 ---- ---- 410 ---- ---- ---- .2120A .2300 ---- ---- 415 ---- ---- ---- .1820A .1980 ---- ---- 420 ---- ---- ---- .1545A .1695 ---- ---- 425 ---- ---- ---- .1310A .1435 ---- ---- 430 ---- ---- ---- .1105A .1210 ---- ---- 435 ---- ---- ---- .0925A .1010 ---- ---- 440 ---- ---- ---- .0775A .0840 ---- ---- 445 ---- ---- ---- .0640A .0695 ---- ---- 450 ---- ---- ---- .0530A .0570 ---- ---- 455 ---- ---- ---- .0430A .0470 ---- ---- 460 ---- ---- ---- .0350A .0380 ---- ---- 465 ---- ---- ---- .0285A .0310 ---- ---- 470 ---- ---- ---- .0230A .0250 ---- ---- 475 ---- ---- ---- .0185A .0205 ---- ---- 480 ---- ---- ---- .0150A .0165 ---- ---- 485 ---- ---- ---- .0120A .0130 ---- ---- 490 ---- ---- ---- .0100A .0105 ---- ---- 495 ---- ---- ---- .0085A .0085 ---- ---- 500 ---- ---- ---- .0070A .0070 ---- ---- 505 ---- ---- ---- .0060A .0055 ---- ---- 510 ---- ---- ---- .0050A .0045 ---- ---- 515 ---- ---- ---- .0045A .0035 ---- ---- 520 ---- ---- ---- .0040A .0030 ---- ---- 525 ---- ---- ---- .0035A .0020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M FEB23 Copper Weekly Monday Option - Week 4 PUT 325 ---- ---- ---- .0035A .0020 ---- ---- 330 ---- ---- ---- .0040A .0025 ---- ---- 335 ---- ---- ---- .0040A .0030 ---- ---- 340 ---- ---- ---- .0045A .0030 ---- ---- 345 ---- ---- ---- .0050A .0035 ---- ---- 350 ---- ---- ---- .0045A .0045 ---- ---- 355 ---- ---- ---- .0055A .0055 ---- ---- 360 ---- ---- ---- .0065A .0065 ---- ---- 365 ---- ---- ---- .0080A .0080 ---- ---- 370 ---- ---- ---- .0095A .0095 ---- ---- 375 ---- ---- ---- .0120A .0125 ---- ---- 380 ---- ---- ---- .0155A .0160 ---- ---- 385 ---- ---- ---- .0200A .0205 ---- ---- 390 ---- ---- ---- .0255A .0265 ---- ---- 395 ---- ---- ---- .0330A .0350 ---- ---- 400 ---- ---- ---- .0420A .0450 ---- ---- 405 ---- ---- ---- .0540A .0575 ---- ---- 410 ---- ---- ---- .0685A .0730 ---- ---- 415 ---- ---- ---- .0855A .0910 ---- ---- 420 ---- ---- ---- .1060A .1120 ---- ---- 425 ---- ---- ---- .1295A .1360 ---- ---- 430 ---- ---- ---- .1560A .1635 ---- ---- 435 ---- ---- ---- .1855A .1935 ---- ---- 440 ---- ---- ---- .2190A .2260 ---- ---- 445 ---- ---- ---- .2535A .2615 ---- ---- 450 ---- ---- ---- .2910A .2990 ---- ---- 455 ---- ---- ---- .3685A .3385 ---- ---- 460 ---- ---- ---- .4075A .3795 ---- ---- 465 ---- ---- ---- .4485A .4220 ---- ---- 470 ---- ---- ---- .4560A .4660 ---- ---- 475 ---- ---- ---- .5350A .5115 ---- ---- 480 ---- ---- ---- .5465A .5570 ---- ---- 485 ---- ---- ---- .6260A .6040 ---- ---- 490 ---- ---- ---- .6405A .6515 ---- ---- 495 ---- ---- ---- .7200A .6990 ---- ---- 500 ---- ---- ---- .7370A .7475 ---- ---- 505 ---- ---- ---- ---- .7960 ---- ---- 510 ---- ---- ---- ---- .8450 ---- ---- 515 ---- ---- ---- ---- .8940 ---- ---- 520 ---- ---- ---- ---- .9435 ---- ---- 525 ---- ---- ---- ---- .9930 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W JAN23 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.4990 -.0080 1.5070 280 ---- ---- ---- ---- 1.4490 -.0080 1.4570 285 ---- ---- ---- ---- 1.3990 -.0080 1.4070 290 ---- ---- ---- ---- 1.3490 -.0080 1.3570 295 ---- ---- ---- ---- 1.2990 -.0080 1.3070 300 ---- ---- ---- ---- 1.2490 -.0080 1.2570 305 ---- ---- ---- ---- 1.1990 -.0080 1.2070 310 ---- ---- ---- ---- 1.1490 -.0080 1.1570 315 ---- ---- ---- ---- 1.0990 -.0080 1.1070 320 ---- ---- ---- ---- 1.0490 -.0080 1.0570 325 ---- ---- ---- ---- .9990 -.0080 1.0070 330 ---- ---- ---- ---- .9490 -.0080 .9570 335 ---- ---- ---- ---- .8990 -.0080 .9070 340 ---- ---- ---- ---- .8490 -.0080 .8570 345 ---- ---- ---- ---- .7990 -.0080 .8070 350 ---- ---- ---- ---- .7490 -.0080 .7570 355 ---- ---- ---- ---- .6990 -.0080 .7070 360 ---- ---- ---- ---- .6490 -.0080 .6570 365 ---- ---- ---- ---- .5990 -.0080 .6070 370 ---- ---- ---- ---- .5490 -.0080 .5570 375 ---- ---- ---- ---- .4990 -.0080 .5070 380 ---- ---- ---- ---- .4490 -.0080 .4570 385 ---- ---- ---- ---- .3990 -.0080 .4070 390 ---- ---- ---- ---- .3490 -.0080 .3570 395 ---- ---- ---- ---- .2990 -.0080 .3070 400 ---- ---- ---- ---- .2490 -.0080 .2570 405 ---- ---- ---- ---- .1990 -.0080 .2070 410 ---- ---- ---- ---- .1490 -.0090 .1580 415 ---- ---- ---- ---- .1000 -.0115 .1115 420 ---- .0855B .0370A .0370A .0555 -.0145 .0700 425 .0190 .0480B .0145A .0145A .0230 -.0150 10 .0380 1 4 430 ---- .0220B .0050A .0050A .0070 -.0110 2 .0180 1 2 435 ---- .0085B .0020A .0085B .0020 -.0055 2 .0075 10 440 ---- ---- .0010A .0010A .0005 -.0025 .0030 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 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 UNCH .0005 405 ---- ---- ---- ---- .0005 UNCH .0005 410 ---- ---- .0010A .0010A .0005 -.0010 .0015 2 2 415 ---- ---- .0020A .0020A .0015 -.0035 .0050 1 3 420 ---- .0170B .0050A .0050A .0070 -.0065 5 .0135 1 425 ---- .0440B .0185A .0185A .0245 -.0070 .0315 1 1 430 .0480 .0845B .0440A .0480 .0585 -.0030 6 .0615 435 ---- ---- .0805A .0805A .1035 +.0025 .1010 440 ---- .1665B .1250A .1250A .1520 +.0055 .1465 445 ---- ---- ---- ---- .2020 +.0075 .1945 450 ---- ---- ---- ---- .2520 +.0080 .2440 455 ---- ---- ---- ---- .3020 +.0080 .2940 460 ---- ---- ---- ---- .3520 +.0080 .3440 465 ---- ---- ---- ---- .4020 +.0080 .3940 470 ---- ---- ---- ---- .4520 +.0080 .4440 475 ---- ---- ---- ---- .5020 +.0080 .4940 480 ---- ---- ---- ---- .5520 +.0080 .5440 485 ---- ---- ---- ---- .6020 +.0080 .5940 490 ---- ---- ---- ---- .6520 +.0080 .6440 495 ---- ---- ---- ---- .7020 +.0080 .6940 500 ---- ---- ---- ---- .7520 +.0080 .7440 505 ---- ---- ---- ---- .8020 +.0080 .7940 510 ---- ---- ---- ---- .8520 +.0080 .8440 515 ---- ---- ---- ---- .9020 +.0080 .8940 520 ---- ---- ---- ---- .9520 +.0080 .9440 525 ---- ---- ---- ---- 1.0020 +.0080 .9940 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 4 7 H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.4985 -.0080 1.5065 280 ---- ---- ---- ---- 1.4485 -.0080 1.4565 285 ---- ---- ---- ---- 1.3985 -.0080 1.4065 290 ---- ---- ---- ---- 1.3485 -.0080 1.3565 295 ---- ---- ---- ---- 1.2985 -.0080 1.3065 300 ---- ---- ---- ---- 1.2485 -.0080 1.2565 305 ---- ---- ---- ---- 1.1985 -.0080 1.2065 310 ---- ---- ---- ---- 1.1485 -.0080 1.1565 315 ---- ---- ---- ---- 1.0985 -.0080 1.1065 320 ---- ---- ---- ---- 1.0485 -.0080 1.0565 325 ---- ---- ---- ---- .9985 -.0080 1.0065 330 ---- ---- ---- ---- .9485 -.0080 .9565 335 ---- ---- ---- ---- .8985 -.0080 .9065 340 ---- ---- ---- ---- .8485 -.0080 .8565 345 ---- ---- ---- ---- .7985 -.0080 .8065 350 ---- ---- ---- ---- .7485 -.0080 .7565 355 ---- ---- ---- ---- .6990 -.0075 .7065 360 ---- ---- ---- ---- .6490 -.0075 .6565 365 ---- ---- ---- ---- .5990 -.0080 .6070 370 ---- ---- ---- ---- .5490 -.0080 .5570 375 ---- ---- ---- ---- .4990 -.0080 .5070 10 380 ---- ---- ---- ---- .4490 -.0080 .4570 11 385 ---- ---- ---- ---- .3990 -.0085 .4075 7 390 ---- ---- ---- ---- .3490 -.0090 .3580 5 395 ---- ---- ---- ---- .2990 -.0095 .3085 400 ---- .2810B .2225A .2810B .2500 -.0100 .2600 11 405 ---- ---- ---- ---- .2020 -.0105 .2125 410 ---- ---- .1330A .1330A .1560 -.0110 .1670 10 415 ---- .1405B .0930A .1400B .1140 -.0110 .1250 420 ---- .1020B .0615A .1020B .0775 -.0120 .0895 20 425 .0635 .0700B .0380A .0700B .0485 -.0120 2 .0605 430 ---- .0450B .0225A .0450B .0285 -.0105 .0390 435 ---- .0275B .0130A .0275B .0160 -.0080 .0240 440 ---- .0155B .0075A .0155B .0085 -.0060 .0145 445 ---- .0090B .0045A .0090B .0045 -.0040 .0085 450 ---- ---- .0030A .0030A .0025 -.0025 .0050 4 4 455 ---- ---- .0020A .0020A .0010 -.0020 .0030 460 ---- ---- ---- ---- .0005 -.0010 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 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 ---- ---- ---- ---- .0005 -.0005 .0010 21 385 ---- ---- ---- ---- .0005 -.0005 .0010 40 6 390 ---- ---- ---- ---- .0005 -.0010 .0015 395 ---- ---- .0020A .0020A .0005 -.0020 .0025 10 400 ---- ---- .0025A .0025A .0015 -.0020 .0035 405 ---- ---- .0035A .0035A .0035 -.0025 .0060 410 ---- .0120B .0070A .0070A .0075 -.0030 .0105 415 ---- .0235B .0135A .0135A .0155 -.0035 .0190 1 420 ---- .0415B .0250A .0250A .0290 -.0040 .0330 11 425 ---- .0680B .0425A .0425A .0500 -.0040 .0540 430 ---- .1020B .0670A .0670A .0800 -.0025 .0825 435 ---- .1425B .0995A .0995A .1175 UNCH .1175 440 ---- .1865B .1380A .1380A .1600 +.0020 .1580 445 ---- ---- ---- ---- .2060 +.0040 .2020 450 ---- .2825B .2265A .2265A .2535 +.0055 .2480 455 ---- ---- ---- ---- .3025 +.0065 .2960 460 ---- ---- ---- ---- .3520 +.0070 .3450 465 ---- ---- ---- ---- .4020 +.0080 .3940 470 ---- ---- ---- ---- .4520 +.0080 .4440 475 ---- ---- ---- ---- .5020 +.0080 .4940 480 ---- ---- ---- ---- .5520 +.0080 .5440 485 ---- ---- ---- ---- .6020 +.0080 .5940 490 ---- ---- ---- ---- .6520 +.0085 .6435 495 ---- ---- ---- ---- .7020 +.0085 .6935 500 ---- ---- ---- ---- .7515 +.0080 .7435 505 ---- ---- ---- ---- .8015 +.0080 .7935 510 ---- ---- ---- ---- .8515 +.0080 .8435 515 ---- ---- ---- ---- .9015 +.0080 .8935 520 ---- ---- ---- ---- .9515 +.0080 .9435 525 ---- ---- ---- ---- 1.0015 +.0080 .9935 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 49 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.9990 -.0075 4.0065 050 ---- ---- ---- ---- 3.7490 -.0075 3.7565 075 ---- ---- ---- ---- 3.4990 -.0075 3.5065 100 ---- ---- ---- ---- 3.2490 -.0075 3.2565 125 ---- ---- ---- ---- 2.9990 -.0075 3.0065 150 ---- ---- ---- ---- 2.7490 -.0075 2.7565 175 ---- ---- ---- ---- 2.4990 -.0075 2.5065 200 ---- ---- ---- ---- 2.2490 -.0075 2.2565 220 ---- ---- ---- ---- 2.0490 -.0075 2.0565 225 ---- ---- ---- ---- 1.9990 -.0075 2.0065 230 ---- ---- ---- ---- 1.9490 -.0075 1.9565 235 ---- ---- ---- ---- 1.8990 -.0075 1.9065 240 ---- ---- ---- ---- 1.8490 -.0075 1.8565 245 ---- ---- ---- ---- 1.7990 -.0075 1.8065 250 ---- ---- ---- ---- 1.7490 -.0075 1.7565 255 ---- ---- ---- ---- 1.6990 -.0075 1.7065 260 ---- ---- ---- ---- 1.6490 -.0075 1.6565 265 ---- ---- ---- ---- 1.5990 -.0075 1.6065 270 ---- ---- ---- ---- 1.5490 -.0075 1.5565 275 ---- ---- ---- ---- 1.4990 -.0075 1.5065 280 ---- ---- ---- ---- 1.4490 -.0080 1.4570 285 ---- ---- ---- ---- 1.3990 -.0080 1.4070 290 ---- ---- ---- ---- 1.3490 -.0080 1.3570 295 ---- ---- ---- ---- 1.2990 -.0080 1.3070 300 ---- ---- ---- ---- 1.2490 -.0080 1.2570 305 ---- ---- ---- ---- 1.1990 -.0080 1.2070 310 ---- ---- ---- ---- 1.1490 -.0080 1.1570 315 ---- ---- ---- ---- 1.0990 -.0080 1.1070 316 ---- ---- ---- ---- 1.0890 -.0080 1.0970 317 ---- ---- ---- ---- 1.0790 -.0080 1.0870 318 ---- ---- ---- ---- 1.0690 -.0080 1.0770 319 ---- ---- ---- ---- 1.0590 -.0080 1.0670 320 ---- ---- ---- ---- 1.0490 -.0080 1.0570 321 ---- ---- ---- ---- 1.0390 -.0080 1.0470 322 ---- ---- ---- ---- 1.0290 -.0080 1.0370 323 ---- ---- ---- ---- 1.0190 -.0080 1.0270 324 ---- ---- ---- ---- 1.0090 -.0080 1.0170 325 ---- ---- ---- ---- .9990 -.0080 1.0070 326 ---- ---- ---- ---- .9890 -.0080 .9970 327 ---- ---- ---- ---- .9790 -.0080 .9870 328 ---- ---- ---- ---- .9690 -.0080 .9770 329 ---- ---- ---- ---- .9590 -.0080 .9670 330 ---- ---- ---- ---- .9490 -.0080 .9570 331 ---- ---- ---- ---- .9390 -.0080 .9470 332 ---- ---- ---- ---- .9290 -.0080 .9370 333 ---- ---- ---- ---- .9190 -.0080 .9270 334 ---- ---- ---- ---- .9090 -.0080 .9170 335 ---- ---- ---- ---- .8990 -.0080 .9070 10 336 ---- ---- ---- ---- .8890 -.0080 .8970 337 ---- ---- ---- ---- .8790 -.0080 .8870 338 ---- ---- ---- ---- .8690 -.0080 .8770 339 ---- ---- ---- ---- .8590 -.0080 .8670 340 ---- ---- ---- ---- .8490 -.0080 .8570 17 341 ---- ---- ---- ---- .8390 -.0080 .8470 8 342 ---- ---- ---- ---- .8290 -.0080 .8370 343 ---- ---- ---- ---- .8190 -.0080 .8270 344 ---- ---- ---- ---- .8090 -.0080 .8170 345 ---- ---- ---- ---- .7990 -.0080 .8070 10 346 ---- ---- ---- ---- .7890 -.0080 .7970 13 347 ---- ---- ---- ---- .7790 -.0080 .7870 348 ---- ---- ---- ---- .7690 -.0080 .7770 9 349 ---- ---- ---- ---- .7590 -.0080 .7670 8 350 ---- ---- ---- ---- .7490 -.0080 .7570 351 ---- ---- ---- ---- .7390 -.0080 .7470 352 ---- ---- ---- ---- .7290 -.0080 .7370 353 ---- ---- ---- ---- .7190 -.0080 .7270 354 ---- ---- ---- ---- .7090 -.0080 .7170 355 ---- ---- ---- ---- .6990 -.0080 .7070 1 356 ---- ---- ---- ---- .6890 -.0080 .6970 357 ---- ---- ---- ---- .6790 -.0080 .6870 358 ---- ---- ---- ---- .6690 -.0080 .6770 359 ---- ---- ---- ---- .6590 -.0080 .6670 360 ---- ---- ---- ---- .6490 -.0080 .6570 4 361 ---- ---- ---- ---- .6390 -.0080 .6470 362 ---- ---- ---- ---- .6290 -.0080 .6370 363 ---- ---- ---- ---- .6190 -.0080 .6270 10 364 ---- ---- ---- ---- .6090 -.0080 .6170 14 365 ---- ---- ---- ---- .5990 -.0080 .6070 245 366 ---- ---- ---- ---- .5890 -.0080 .5970 367 ---- ---- ---- ---- .5790 -.0080 .5870 368 ---- ---- ---- ---- .5690 -.0080 .5770 17 369 ---- ---- ---- ---- .5590 -.0080 .5670 10 370 ---- ---- ---- ---- .5490 -.0080 .5570 50 371 ---- ---- ---- ---- .5390 -.0080 .5470 10 372 ---- ---- ---- ---- .5290 -.0080 .5370 11 373 ---- ---- ---- ---- .5190 -.0080 .5270 374 ---- ---- ---- ---- .5090 -.0080 .5170 375 ---- ---- ---- ---- .4990 -.0080 .5070 83 376 ---- ---- ---- ---- .4890 -.0080 .4970 36 377 ---- ---- ---- ---- .4790 -.0080 .4870 10 378 ---- ---- ---- ---- .4690 -.0080 .4770 37 379 ---- ---- ---- ---- .4590 -.0080 .4670 24 380 ---- ---- ---- ---- .4490 -.0080 .4570 426 381 ---- ---- ---- ---- .4390 -.0080 .4470 79 382 ---- ---- ---- ---- .4290 -.0080 .4370 92 383 ---- ---- ---- ---- .4190 -.0080 .4270 125 384 ---- ---- ---- ---- .4090 -.0080 .4170 37 385 ---- ---- ---- ---- .3990 -.0080 .4070 193 386 ---- ---- ---- ---- .3890 -.0080 .3970 12 387 ---- ---- ---- ---- .3790 -.0080 .3870 37 388 ---- ---- ---- ---- .3690 -.0080 .3770 63 389 ---- ---- ---- ---- .3590 -.0080 .3670 21 390 ---- ---- ---- ---- .3490 -.0080 .3570 735 391 ---- ---- ---- ---- .3390 -.0080 .3470 61 392 ---- ---- ---- ---- .3290 -.0080 .3370 39 393 ---- ---- ---- ---- .3190 -.0080 .3270 34 394 ---- ---- ---- ---- .3090 -.0080 .3170 25 395 ---- ---- ---- ---- .2990 -.0080 .3070 100 396 ---- ---- ---- ---- .2890 -.0080 .2970 31 397 ---- ---- ---- ---- .2790 -.0080 .2870 94 398 ---- ---- ---- ---- .2690 -.0080 .2770 41 399 ---- ---- ---- ---- .2590 -.0080 .2670 41 400 .2540 .2540 .2540 .2540 .2490 -.0080 4 .2570 844 401 ---- ---- ---- ---- .2390 -.0080 .2470 26 402 ---- ---- ---- ---- .2290 -.0080 .2370 138 403 ---- ---- ---- ---- .2190 -.0080 .2270 97 404 ---- ---- ---- ---- .2090 -.0085 .2175 169 405 ---- ---- ---- ---- .1990 -.0085 .2075 310 406 ---- ---- ---- ---- .1890 -.0090 .1980 157 407 ---- ---- ---- ---- .1790 -.0095 .1885 83 408 ---- ---- ---- ---- .1690 -.0100 .1790 287 409 ---- ---- ---- ---- .1595 -.0100 .1695 65 410 .1470 .1805B .1315A .1405A .1495 -.0105 29 .1600 10 303 411 ---- ---- ---- ---- .1400 -.0105 .1505 11 412 ---- ---- ---- ---- .1305 -.0110 .1415 413 ---- ---- ---- ---- .1210 -.0115 .1325 414 ---- ---- .0885A .0885A .1120 -.0120 .1240 1 415 ---- ---- .0800A .0800A .1030 -.0125 .1155 317 416 ---- ---- .0725A .0725A .0940 -.0130 .1070 206 417 ---- .1030B .0650A .0650A .0855 -.0130 .0985 32 418 .0685 .1025B .0580A .0825B .0775 -.0135 1 .0910 86 419 ---- .0990B .0510A .0510A .0695 -.0135 .0830 18 420 .0675 .0910B .0450A .0450A .0620 -.0140 99 .0760 13 744 421 ---- .0830B .0395A .0395A .0545 -.0140 .0685 15 422 ---- .0750B .0335A .0335A .0480 -.0140 .0620 67 423 ---- .0675B .0290A .0290A .0415 -.0140 .0555 110 278 424 .0320 .0610B .0245A .0440B .0360 -.0135 12 .0495 132 40 425 .0515 .0540B .0210A .0405 .0310 -.0130 68 .0440 28 1819 426 .0250 .0480B .0175A .0175A .0260 -.0130 5 .0390 5 427 .0190 .0425B .0150A .0280B .0220 -.0125 5 .0345 11 22 428 ---- .0370B .0125A .0125A .0185 -.0120 .0305 10 17 429 .0105 .0325B .0105 .0195B .0155 -.0110 11 .0265 13 13 430 .0170 .0285B .0085A .0165B .0125 -.0110 77 .0235 172 972 431 .0065 .0245B .0065 .0135B .0105 -.0100 9 .0205 1 7 432 .0100 .0210B .0065A .0100B .0085 -.0095 26 .0180 4 15 433 ---- .0180B .0055A .0180B .0070 -.0085 .0155 434 .0060 .0155B .0050A .0050A .0055 -.0080 1 .0135 1 1 435 .0050 .0135B .0040A .0040A .0045 -.0075 23 .0120 150 233 436 ---- .0115B .0035A .0035A .0035 -.0070 .0105 437 ---- .0100B .0030A .0030A .0030 -.0060 .0090 1 23 438 .0080 .0085B .0025A .0035 .0020 -.0060 16 .0080 12 439 ---- .0075B .0020A .0020A .0015 -.0055 .0070 7 440 .0040 .0040 .0020A .0020A .0015 -.0045 5 .0060 6 129 441 .0030 .0030 .0015A .0015A .0010 -.0040 10 .0050 5 15 442 ---- ---- .0015A .0015A .0010 -.0035 .0045 6 443 ---- ---- .0015A .0015A .0005 -.0035 .0040 444 ---- ---- .0010A .0010A .0005 -.0030 .0035 445 ---- ---- .0010A .0010A .0005 -.0025 .0030 12 35 446 ---- ---- ---- .0010A .0005 ---- ---- 450 ---- ---- .0010A .0010A .0005 -.0010 85 .0015 206 358 455 ---- ---- ---- ---- .0005 -.0005 .0010 2 38 460 ---- ---- ---- ---- .0005 UNCH .0005 36 465 ---- ---- ---- ---- .0005 UNCH .0005 1 13 470 ---- ---- ---- ---- .0005 UNCH .0005 11 475 ---- ---- ---- ---- .0005 UNCH .0005 1 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 ---- ---- ---- ---- 3.9985 -.0080 4.0065 050 ---- ---- ---- ---- 3.7485 -.0080 3.7565 075 ---- ---- ---- ---- 3.4985 -.0080 3.5065 100 ---- ---- ---- ---- 3.2485 -.0080 3.2565 125 ---- ---- ---- ---- 2.9985 -.0080 3.0065 150 ---- ---- ---- ---- 2.7485 -.0080 2.7565 175 ---- ---- ---- ---- 2.4985 -.0080 2.5065 5 200 ---- ---- ---- ---- 2.2485 -.0080 2.2565 1 220 ---- ---- ---- ---- 2.0485 -.0080 2.0565 225 ---- ---- ---- ---- 1.9985 -.0080 2.0065 230 ---- ---- ---- ---- 1.9485 -.0080 1.9565 235 ---- ---- ---- ---- 1.8985 -.0080 1.9065 240 ---- ---- ---- ---- 1.8485 -.0080 1.8565 245 ---- ---- ---- ---- 1.7985 -.0080 1.8065 250 ---- ---- ---- ---- 1.7485 -.0080 1.7565 255 ---- ---- ---- ---- 1.6985 -.0080 1.7065 260 ---- ---- ---- ---- 1.6485 -.0080 1.6565 265 ---- ---- ---- ---- 1.5985 -.0080 1.6065 270 ---- ---- ---- ---- 1.5485 -.0080 1.5565 2 275 ---- ---- ---- ---- 1.4985 -.0080 1.5065 280 ---- ---- ---- ---- 1.4485 -.0080 1.4565 285 ---- ---- ---- ---- 1.3985 -.0080 1.4065 290 ---- ---- ---- ---- 1.3485 -.0080 1.3565 295 ---- ---- ---- ---- 1.2985 -.0080 1.3065 300 ---- ---- ---- ---- 1.2485 -.0080 1.2565 305 ---- ---- ---- ---- 1.1985 -.0080 1.2065 310 ---- ---- ---- ---- 1.1485 -.0080 1.1565 315 ---- ---- ---- ---- 1.0985 -.0085 1.1070 320 ---- ---- ---- ---- 1.0490 -.0080 1.0570 4 325 ---- ---- ---- ---- .9990 -.0080 1.0070 330 ---- ---- ---- ---- .9490 -.0085 .9575 335 ---- ---- ---- ---- .8995 -.0085 .9080 11 340 ---- ---- ---- ---- .8495 -.0085 .8580 76 341 ---- ---- ---- ---- .8400 -.0080 .8480 342 ---- ---- ---- ---- .8300 -.0085 .8385 343 ---- ---- ---- ---- .8200 -.0085 .8285 344 ---- ---- ---- ---- .8100 -.0085 .8185 345 ---- ---- ---- ---- .8000 -.0085 .8085 24 346 ---- ---- ---- ---- .7900 -.0085 .7985 347 ---- ---- ---- ---- .7805 -.0085 .7890 348 ---- ---- ---- ---- .7705 -.0085 .7790 349 ---- ---- ---- ---- .7605 -.0085 .7690 350 ---- ---- ---- ---- .7505 -.0085 .7590 62 351 ---- ---- ---- ---- .7405 -.0085 .7490 352 ---- ---- ---- ---- .7310 -.0085 .7395 353 ---- ---- ---- ---- .7210 -.0085 .7295 354 ---- ---- ---- ---- .7110 -.0085 .7195 1 355 ---- ---- ---- ---- .7010 -.0090 .7100 356 ---- ---- ---- ---- .6915 -.0085 .7000 20 357 ---- ---- ---- ---- .6815 -.0085 .6900 46 358 ---- ---- ---- ---- .6715 -.0090 .6805 359 ---- ---- ---- ---- .6620 -.0085 .6705 360 ---- .6830B .6240A .6830B .6520 -.0085 .6605 48 361 ---- ---- ---- ---- .6420 -.0090 .6510 362 ---- ---- ---- ---- .6325 -.0085 .6410 363 ---- ---- ---- ---- .6225 -.0090 .6315 364 ---- ---- ---- ---- .6130 -.0090 .6220 1 365 ---- ---- ---- ---- .6030 -.0090 .6120 330 366 ---- ---- ---- ---- .5935 -.0090 .6025 367 ---- ---- ---- ---- .5840 -.0090 .5930 75 368 ---- ---- ---- ---- .5740 -.0090 .5830 369 ---- ---- ---- ---- .5645 -.0090 .5735 370 ---- .5855B .5280A .5855B .5550 -.0090 .5640 907 371 ---- ---- ---- ---- .5455 -.0090 .5545 372 ---- ---- ---- ---- .5360 -.0090 .5450 10 373 ---- ---- ---- ---- .5265 -.0090 .5355 26 374 ---- ---- ---- ---- .5170 -.0090 .5260 375 ---- ---- ---- ---- .5075 -.0090 10 .5165 1225 376 ---- ---- ---- ---- .4980 -.0095 .5075 377 ---- ---- ---- ---- .4885 -.0095 .4980 4 378 ---- ---- ---- ---- .4795 -.0090 .4885 22 379 ---- ---- ---- ---- .4700 -.0095 .4795 10 380 ---- .4910B .4350A .4910B .4610 -.0095 .4705 253 381 ---- ---- ---- ---- .4520 -.0090 .4610 35 382 ---- ---- ---- ---- .4425 -.0095 .4520 53 383 ---- ---- ---- ---- .4335 -.0095 .4430 15 384 ---- ---- ---- ---- .4245 -.0095 .4340 5 385 ---- ---- ---- ---- .4160 -.0090 .4250 607 386 ---- ---- ---- ---- .4070 -.0095 .4165 78 387 ---- ---- ---- ---- .3980 -.0095 .4075 13 388 ---- ---- ---- ---- .3895 -.0095 .3990 46 389 ---- ---- ---- ---- .3810 -.0090 .3900 390 ---- .4005B .3480A .4005B .3720 -.0095 .3815 2341 391 ---- ---- ---- ---- .3635 -.0095 .3730 15 392 ---- ---- .3315A .3315A .3550 -.0095 .3645 8 393 ---- ---- .3225A .3225A .3465 -.0095 .3560 8 394 ---- .3480B .3145A .3145A .3385 -.0090 .3475 12 395 ---- .3470B .3065A .3455B .3300 -.0095 .3395 341 396 ---- .3480B .2985A .3470B .3220 -.0090 .3310 15 397 ---- .3415B .2905A .3415B .3135 -.0095 .3230 77 398 ---- .3330B .2825A .3330B .3055 -.0095 .3150 12 399 ---- .3255B .2750A .3255B .2975 -.0095 .3070 42 400 ---- .3170B .2675A .3165B .2900 -.0095 20 .2995 31 2914 401 ---- .3090B .2600A .3090B .2820 -.0095 .2915 7 402 ---- .3010B .2525A .3010B .2745 -.0095 .2840 8 403 ---- .2935B .2450A .2920B .2670 -.0095 .2765 65 404 ---- .2855B .2380A .2855B .2595 -.0100 .2695 46 405 ---- .2780B .2310A .2775B .2520 -.0100 .2620 277 406 ---- .2705B .2245A .2705B .2450 -.0100 .2550 21 407 ---- .2630B .2175A .2630B .2380 -.0095 .2475 77 408 ---- .2560B .2110A .2560B .2310 -.0100 .2410 920 409 ---- .2495B .2045A .2485B .2245 -.0095 .2340 108 410 ---- .2420B .1985A .2420B .2175 -.0095 .2270 1416 411 ---- .2350B .1920A .2350B .2110 -.0095 .2205 412 ---- .2285B .1860A .2285B .2045 -.0095 .2140 2 413 ---- .2215B .1800A .2215B .1985 -.0095 .2080 220 414 ---- .2150B .1745A .2150B .1920 -.0095 .2015 19 415 ---- .2090B .1690A .2090B .1860 -.0095 .1955 341 416 ---- .2030B .1630A .2030B .1805 -.0090 .1895 54 417 ---- .1970B .1580A .1970B .1745 -.0090 .1835 25 418 ---- .1910B .1525A .1905B .1690 -.0090 .1780 16 419 ---- .1855B .1475A .1855B .1635 -.0085 .1720 14 420 .1700 .1795B .1425A .1425A .1580 -.0085 16 .1665 1379 421 ---- .1745B .1375A .1745B .1525 -.0090 .1615 8 422 ---- .1690B .1325A .1690B .1475 -.0085 .1560 39 423 ---- .1635B .1280A .1635B .1425 -.0085 .1510 47 424 ---- .1585B .1235A .1585B .1375 -.0085 4 .1460 30 425 ---- .1535B .1190A .1535B .1330 -.0080 47 .1410 23 3068 426 ---- .1485B .1145A .1485B .1285 -.0080 .1365 11 427 .1280 .1435B .1105A .1310B .1240 -.0080 6 .1320 15 428 ---- .1385B .1065A .1385B .1195 -.0080 .1275 15 429 ---- .1340B .1025A .1340B .1150 -.0080 .1230 4 430 .1220 .1295B .0990A .1295B .1110 -.0075 17 .1185 5 584 431 ---- .1250B .0955A .1250B .1070 -.0075 .1145 432 ---- .1205B .0920A .1205B .1030 -.0075 .1105 433 ---- .1160B .0885A .1160B .0990 -.0075 .1065 18 434 ---- .1120B .0850A .1120B .0955 -.0070 .1025 16 435 ---- .1080B .0820A .1080B .0920 -.0070 .0990 7 1260 436 ---- .1040B .0790A .1040B .0885 -.0070 .0955 10 10 437 ---- .1005B .0760A .1005B .0850 -.0070 .0920 438 ---- .0970B .0730A .0970B .0820 -.0065 .0885 439 ---- .0935B .0700A .0935B .0790 -.0065 .0855 440 ---- .0900B .0675A .0900B .0760 -.0060 .0820 24 2423 441 ---- .0865B .0650A .0865B .0730 -.0060 .0790 442 ---- .0830B .0620A .0830B .0700 -.0065 .0765 10 443 ---- .0800B .0595A .0800B .0675 -.0060 .0735 20 444 ---- .0770B .0575A .0770B .0645 -.0065 .0710 445 ---- .0740B .0550A .0740B .0620 -.0060 .0680 1064 446 ---- ---- ---- .0530A .0595 ---- ---- 450 .0540 .0605B .0445A .0510A .0500 -.0055 115 .0555 378 8379 455 ---- .0495B .0360A .0495B .0405 -.0045 28 .0450 28 48 460 .0385 .0400B .0285A .0400B .0325 -.0040 222 .0365 17 487 465 ---- .0325B .0230A .0325B .0260 -.0040 .0300 459 470 ---- .0260B .0180A .0260B .0205 -.0035 .0240 1173 475 .0210 .0210 .0145A .0145A .0160 -.0035 14 .0195 348 4104 480 ---- .0165B .0115A .0165B .0125 -.0030 .0155 15 852 485 .0130 .0130 .0090A .0090A .0095 -.0030 10 .0125 91 490 .0060 .0060 .0060 .0075B .0075 -.0025 9 .0100 24 62 495 ---- ---- .0055A .0055A .0060 -.0020 .0080 1 500 .0060 .0060 .0045A .0045A .0045 -.0020 3 .0065 123 505 ---- ---- .0040A .0040A .0035 -.0020 .0055 12 510 ---- ---- .0035A .0035A .0030 -.0015 2 .0045 32 515 ---- ---- .0030A .0030A .0025 -.0010 .0035 2 520 ---- ---- .0025A .0025A .0020 -.0010 .0030 5 19 525 ---- ---- ---- ---- .0020 -.0005 .0025 1 530 ---- ---- ---- ---- .0020 UNCH .0020 535 ---- ---- ---- ---- .0015 UNCH .0015 5 540 ---- ---- ---- ---- .0015 UNCH .0015 8 545 ---- ---- ---- ---- .0015 +.0005 .0010 2 550 ---- ---- ---- ---- .0015 +.0005 .0010 32 555 ---- ---- ---- ---- .0010 UNCH .0010 560 ---- ---- ---- ---- .0010 +.0005 .0005 565 ---- ---- ---- ---- .0010 +.0005 .0005 570 ---- ---- ---- ---- .0010 +.0005 .0005 575 ---- ---- ---- ---- .0010 +.0005 .0005 580 ---- ---- ---- ---- .0010 +.0005 .0005 585 ---- ---- ---- ---- .0010 +.0005 .0005 600 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- 4.0075 -.0080 4.0155 050 ---- ---- ---- ---- 3.7575 -.0080 3.7655 075 ---- ---- ---- ---- 3.5075 -.0080 3.5155 100 ---- ---- ---- ---- 3.2575 -.0080 3.2655 125 ---- ---- ---- ---- 3.0075 -.0080 3.0155 150 ---- ---- ---- ---- 2.7575 -.0080 2.7655 175 ---- ---- ---- ---- 2.5075 -.0080 2.5155 200 ---- ---- ---- ---- 2.2575 -.0080 2.2655 220 ---- ---- ---- ---- 2.0575 -.0080 2.0655 225 ---- ---- ---- ---- 2.0075 -.0080 2.0155 230 ---- ---- ---- ---- 1.9575 -.0080 1.9655 235 ---- ---- ---- ---- 1.9075 -.0080 1.9155 240 ---- ---- ---- ---- 1.8575 -.0080 1.8655 245 ---- ---- ---- ---- 1.8075 -.0080 1.8155 250 ---- ---- ---- ---- 1.7575 -.0080 1.7655 255 ---- ---- ---- ---- 1.7075 -.0080 1.7155 260 ---- ---- ---- ---- 1.6575 -.0080 1.6655 265 ---- ---- ---- ---- 1.6075 -.0080 1.6155 270 ---- ---- ---- ---- 1.5575 -.0080 1.5655 275 ---- ---- ---- ---- 1.5075 -.0080 1.5155 280 ---- ---- ---- ---- 1.4575 -.0080 1.4655 285 ---- ---- ---- ---- 1.4075 -.0080 1.4155 290 ---- ---- ---- ---- 1.3575 -.0080 1.3655 295 ---- ---- ---- ---- 1.3075 -.0080 1.3155 300 ---- ---- ---- ---- 1.2575 -.0080 1.2655 305 ---- ---- ---- ---- 1.2075 -.0085 1.2160 310 ---- ---- ---- ---- 1.1580 -.0080 1.1660 315 ---- ---- ---- ---- 1.1085 -.0085 1.1170 320 ---- ---- ---- ---- 1.0590 -.0085 1.0675 325 ---- ---- ---- ---- 1.0100 -.0085 1.0185 330 ---- ---- ---- ---- .9610 -.0085 .9695 335 ---- ---- ---- ---- .9120 -.0090 .9210 6 340 ---- .8935B .8355A .8935B .8640 -.0085 .8725 16 345 ---- ---- ---- ---- .8160 -.0085 .8245 350 ---- .7975B .7410A .7975B .7685 -.0085 .7770 19 355 ---- ---- ---- ---- .7215 -.0090 .7305 17 356 ---- ---- ---- ---- .7125 -.0090 .7215 357 ---- ---- ---- ---- .7030 -.0090 .7120 358 ---- ---- ---- ---- .6940 -.0090 .7030 359 ---- ---- ---- ---- .6845 -.0095 .6940 360 ---- .7045B .6495A .7045B .6755 -.0090 .6845 361 ---- ---- ---- ---- .6665 -.0090 .6755 362 ---- ---- ---- ---- .6575 -.0090 .6665 363 ---- ---- ---- ---- .6480 -.0095 .6575 364 ---- ---- ---- ---- .6390 -.0095 .6485 365 ---- ---- ---- ---- .6300 -.0095 .6395 56 366 ---- ---- ---- ---- .6215 -.0095 .6310 367 ---- ---- ---- ---- .6125 -.0095 .6220 1 368 ---- ---- ---- ---- .6035 -.0095 .6130 369 ---- ---- ---- ---- .5945 -.0100 .6045 370 ---- .6145B .5610A .6145B .5860 -.0095 .5955 1 371 ---- ---- ---- ---- .5775 -.0095 .5870 372 ---- ---- ---- ---- .5685 -.0100 .5785 373 ---- ---- ---- ---- .5600 -.0095 .5695 7 374 ---- ---- ---- ---- .5515 -.0095 .5610 375 ---- ---- ---- ---- .5430 -.0095 .5525 376 ---- ---- ---- ---- .5345 -.0095 .5440 377 ---- ---- ---- ---- .5260 -.0095 .5355 378 ---- ---- ---- ---- .5180 -.0090 .5270 379 ---- ---- .4845A .4845A .5095 -.0090 .5185 380 ---- .5285B .4765A .5285B .5015 -.0090 .5105 44 381 ---- .5065B .4685A .5065B .4930 -.0090 .5020 19 382 ---- .5065B .4605A .5065B .4850 -.0090 .4940 383 ---- .5030B .4525A .5020B .4770 -.0090 .4860 384 ---- .4945B .4445A .4945B .4690 -.0090 .4780 385 ---- .4870B .4370A .4870B .4610 -.0090 .4700 15 386 ---- .4785B .4290A .4785B .4530 -.0090 .4620 387 ---- .4710B .4215A .4710B .4450 -.0090 .4540 388 ---- .4630B .4140A .4630B .4370 -.0095 .4465 389 ---- .4545B .4065A .4545B .4295 -.0095 .4390 390 ---- .4475B .3990A .4475B .4215 -.0095 .4310 260 391 ---- .4390B .3915A .4390B .4140 -.0095 .4235 2 392 ---- .4320B .3840A .4320B .4065 -.0095 .4160 393 ---- .4240B .3770A .4240B .3990 -.0100 .4090 394 ---- .4165B .3700A .4165B .3920 -.0095 .4015 395 ---- .4090B .3630A .4090B .3845 -.0095 .3940 21 396 ---- .4015B .3560A .4015B .3775 -.0095 .3870 397 ---- .3945B .3490A .3945B .3705 -.0095 .3800 398 ---- .3875B .3420A .3875B .3635 -.0090 .3725 7 399 ---- .3800B .3355A .3800B .3565 -.0090 .3655 400 ---- .3735B .3290A .3735B .3495 -.0095 .3590 978 401 ---- .3660B .3225A .3660B .3430 -.0090 .3520 402 ---- .3590B .3160A .3590B .3360 -.0090 .3450 403 ---- .3525B .3095A .3525B .3295 -.0090 .3385 404 ---- .3455B .3030A .3455B .3225 -.0095 .3320 1 405 ---- .3385B .2970A .3385B .3160 -.0095 .3255 1 22 406 ---- .3325B .2910A .3325B .3100 -.0090 .3190 30 407 ---- .3260B .2850A .3260B .3035 -.0090 .3125 408 ---- .3200B .2790A .3200B .2975 -.0090 .3065 409 ---- .3130B .2730A .3130B .2915 -.0085 .3000 410 ---- .3075B .2675A .3075B .2855 -.0085 .2940 65 180 411 ---- .3010B .2620A .3010B .2795 -.0085 .2880 412 ---- .2950B .2565A .2950B .2735 -.0090 .2825 413 ---- .2890B .2510A .2890B .2680 -.0085 .2765 414 ---- .2830B .2455A .2830B .2620 -.0085 .2705 2 415 ---- .2775B .2400A .2775B .2565 -.0085 .2650 79 416 ---- .2720B .2350A .2710B .2510 -.0085 .2595 50 417 ---- .2665B .2295A .2665B .2455 -.0085 .2540 1 418 ---- .2605B .2240A .2605B .2400 -.0085 .2485 5 419 ---- .2550B .2190A .2550B .2350 -.0085 .2435 50 420 ---- .2510B .2140A .2505B .2295 -.0085 .2380 347 421 ---- .2455B .2095A .2455B .2245 -.0085 .2330 422 ---- .2405B .2045A .2405B .2195 -.0080 .2275 423 ---- .2355B .2000A .2350B .2145 -.0080 .2225 5 5 424 ---- .2300B .1950A .2300B .2100 -.0075 .2175 425 ---- .2250B .1905A .2250B .2050 -.0080 .2130 505 426 ---- .2200B .1865A .2195B .2005 -.0075 .2080 427 ---- .2155B .1820A .2155B .1960 -.0075 .2035 428 ---- .2105B .1775A .2105B .1915 -.0070 .1985 14 429 ---- .2060B .1735A .2060B .1870 -.0070 .1940 430 ---- .2015B .1695A .2015B .1830 -.0065 .1895 115 911 431 ---- .1970B .1655A .1970B .1785 -.0070 .1855 432 ---- .1925B .1615A .1925B .1745 -.0065 .1810 433 ---- .1880B .1575A .1880B .1700 -.0070 .1770 434 ---- .1835B .1540A .1835B .1660 -.0065 .1725 435 ---- .1795B .1500A .1795B .1620 -.0065 .1685 249 436 ---- .1755B .1465A .1750B .1580 -.0065 .1645 437 ---- .1715B .1430A .1710B .1545 -.0065 .1610 11 438 ---- .1675B .1395A .1670B .1505 -.0065 .1570 13 13 439 ---- .1635B .1360A .1630B .1470 -.0065 .1535 440 ---- .1595B .1325A .1595B .1435 -.0060 .1495 282 441 ---- .1555B .1295A .1555B .1400 -.0060 .1460 442 ---- .1520B .1260A .1520B .1365 -.0060 .1425 443 ---- .1485B .1230A .1480B .1330 -.0060 .1390 444 ---- .1445B .1200A .1445B .1295 -.0060 .1355 445 ---- .1410B .1165A .1410B .1265 -.0060 .1325 31 446 ---- .1375B .1140A .1375B .1235 -.0055 .1290 447 ---- ---- ---- .1110A .1205 ---- ---- 450 ---- .1245B .1025A .1245B .1115 -.0050 10 .1165 413 4515 455 ---- .1095B .0900A .1095B .0980 -.0045 .1025 12 460 ---- .0965B .0780A .0965B .0860 -.0040 .0900 1573 465 ---- .0845B .0680A .0845B .0750 -.0040 .0790 29 470 ---- .0740B .0595A .0740B .0650 -.0045 .0695 10 475 ---- .0645B .0515A .0645B .0565 -.0040 .0605 621 480 ---- .0565B .0450A .0565B .0490 -.0040 .0530 201 381 485 ---- .0495B .0390A .0495B .0425 -.0035 .0460 27 490 ---- .0430B .0340A .0430B .0365 -.0040 .0405 336 495 ---- .0375B .0295A .0375B .0315 -.0035 .0350 18 500 .0275 .0325B .0255A .0275 .0275 -.0030 11 .0305 201 3546 505 ---- .0285B .0220A .0285B .0235 -.0030 .0265 1 510 ---- .0245B .0190A .0245B .0205 -.0025 .0230 1 3 515 ---- .0215B .0165A .0215B .0175 -.0025 .0200 28 520 ---- .0185B .0145A .0185B .0155 -.0020 .0175 20 525 ---- .0160B .0125A .0160B .0135 -.0020 .0155 2 22 530 ---- ---- .0110A .0110A .0115 -.0020 .0135 1509 535 ---- ---- .0100A .0100A .0105 -.0015 .0120 3 540 ---- ---- .0085A .0085A .0090 -.0015 .0105 1 19 545 ---- ---- .0080A .0080A .0080 -.0015 .0095 10 550 ---- ---- .0070A .0070A .0070 -.0015 .0085 3 555 ---- ---- .0065A .0065A .0065 -.0010 .0075 200 560 ---- ---- .0060A .0060A .0055 -.0015 .0070 2 565 ---- ---- .0055A .0055A .0050 -.0010 .0060 10 570 ---- ---- .0050A .0050A .0045 -.0010 .0055 575 ---- ---- .0045A .0045A .0040 -.0010 .0050 15 580 ---- ---- .0040A .0040A .0040 -.0005 .0045 600 ---- ---- ---- ---- .0025 -.0005 .0030 2 625 ---- ---- ---- ---- .0020 UNCH .0020 650 ---- ---- ---- ---- .0010 -.0005 .0015 675 ---- ---- ---- ---- .0010 UNCH .0010 700 .0020 .0020 .0020 .0020 .0005 -.0005 1 .0010 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 8 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 4.0075 -.0080 4.0155 050 ---- ---- ---- ---- 3.7575 -.0080 3.7655 075 ---- ---- ---- ---- 3.5075 -.0080 3.5155 100 ---- ---- ---- ---- 3.2575 -.0080 3.2655 125 ---- ---- ---- ---- 3.0075 -.0080 3.0155 150 ---- ---- ---- ---- 2.7575 -.0080 2.7655 175 ---- ---- ---- ---- 2.5075 -.0080 2.5155 200 ---- ---- ---- ---- 2.2575 -.0080 2.2655 220 ---- ---- ---- ---- 2.0575 -.0080 2.0655 225 ---- ---- ---- ---- 2.0075 -.0080 2.0155 230 ---- ---- ---- ---- 1.9575 -.0080 1.9655 235 ---- ---- ---- ---- 1.9075 -.0080 1.9155 240 ---- ---- ---- ---- 1.8575 -.0080 1.8655 245 ---- ---- ---- ---- 1.8075 -.0080 1.8155 250 ---- ---- ---- ---- 1.7575 -.0080 1.7655 255 ---- ---- ---- ---- 1.7075 -.0080 1.7155 260 ---- ---- ---- ---- 1.6575 -.0080 1.6655 265 ---- ---- ---- ---- 1.6075 -.0080 1.6155 270 ---- ---- ---- ---- 1.5575 -.0080 1.5655 275 ---- ---- ---- ---- 1.5075 -.0080 1.5155 280 ---- ---- ---- ---- 1.4575 -.0080 1.4655 285 ---- ---- ---- ---- 1.4075 -.0080 1.4155 290 ---- ---- ---- ---- 1.3575 -.0080 1.3655 295 ---- ---- ---- ---- 1.3080 -.0080 1.3160 300 ---- ---- ---- ---- 1.2585 -.0080 1.2665 305 ---- ---- ---- ---- 1.2090 -.0085 1.2175 310 ---- ---- ---- ---- 1.1600 -.0085 1.1685 315 ---- ---- ---- ---- 1.1115 -.0080 1.1195 320 ---- 1.0915B 1.0350A 1.0915B 1.0630 -.0085 1.0715 325 ---- ---- ---- ---- 1.0145 -.0085 1.0230 330 ---- .9955B .9395A .9955B .9670 -.0085 .9755 335 ---- ---- ---- ---- .9195 -.0090 .9285 340 ---- .9010B .8460A .9010B .8730 -.0085 .8815 345 ---- ---- ---- ---- .8265 -.0090 .8355 350 ---- .8095B .7555A .8095B .7810 -.0090 .7900 110 355 ---- ---- ---- ---- .7365 -.0090 .7455 4 360 ---- .7205B .6685A .7205B .6930 -.0090 .7020 365 ---- ---- ---- ---- .6500 -.0095 .6595 4 370 ---- .6355B .5845A .6355B .6085 -.0090 .6175 25 375 ---- .5945B .5450A .5945B .5680 -.0090 .5770 28 380 ---- .5545B .5065A .5545B .5290 -.0090 .5380 185 385 ---- .5160B .4695A .5160B .4915 -.0085 .5000 22 390 ---- .4790B .4340A .4785B .4555 -.0085 .4640 47 395 ---- .4430B .4005A .4430B .4205 -.0085 .4290 21 400 ---- .4095B .3685A .4095B .3875 -.0085 .3960 56 405 ---- .3770B .3385A .3770B .3565 -.0085 .3650 10 410 ---- .3470B .3100A .3470B .3270 -.0085 .3355 5 6 415 ---- .3190B .2835A .3190B .2990 -.0085 .3075 52 420 ---- .2945B .2575A .2940B .2730 -.0085 .2815 237 425 .2470 .2690B .2345A .2435A .2490 -.0080 41 .2570 1 199 430 ---- .2455B .2130A .2450B .2265 -.0075 .2340 198 435 ---- .2235B .1930A .2235B .2055 -.0075 .2130 1 16 440 ---- .2030B .1750A .2030B .1865 -.0070 .1935 4 63 445 ---- .1840B .1580A .1840B .1685 -.0065 .1750 42 450 ---- .1670B .1425A .1665B .1520 -.0065 10 .1585 428 455 ---- .1505B .1285A .1505B .1375 -.0055 .1430 10 460 ---- .1360B .1155A .1360B .1235 -.0055 17 .1290 14 465 ---- .1225B .1040A .1225B .1115 -.0050 .1165 470 ---- .1105B .0935A .1100B .1000 -.0050 .1050 53 475 ---- .0990B .0840A .0990B .0900 -.0045 .0945 236 480 ---- .0890B .0750A .0890B .0805 -.0040 .0845 12 485 ---- .0800B .0675A .0800B .0720 -.0040 .0760 7 490 ---- .0715B .0605A .0715B .0645 -.0040 .0685 80 495 ---- .0640B .0540A .0640B .0580 -.0030 .0610 3 500 ---- .0575B .0485A .0575B .0520 -.0030 .0550 4 258 505 ---- .0515B .0435A .0515B .0465 -.0025 .0490 10 510 ---- .0460B .0390A .0460B .0415 -.0025 .0440 110 515 ---- .0415B .0350A .0415B .0375 -.0020 .0395 520 ---- .0370B .0315A .0370B .0335 -.0020 .0355 2 5 525 ---- .0330B .0280A .0330B .0300 -.0020 .0320 115 530 ---- .0295B .0250A .0295B .0270 -.0015 .0285 10 535 ---- .0265B .0225A .0265B .0245 -.0010 .0255 10 540 ---- .0235B .0205A .0235B .0220 -.0010 .0230 2 2 545 ---- ---- .0185A .0185A .0195 -.0015 .0210 550 ---- ---- .0165A .0165A .0180 -.0010 .0190 53 555 ---- ---- .0150A .0150A .0160 -.0010 .0170 560 ---- ---- .0135A .0135A .0145 -.0010 .0155 11 565 ---- ---- .0125A .0125A .0130 -.0010 .0140 10 570 ---- ---- .0115A .0115A .0120 -.0010 .0130 575 ---- ---- .0105A .0105A .0110 -.0005 .0115 580 ---- ---- .0095A .0095A .0100 -.0005 .0105 600 ---- ---- .0070A .0070A .0070 -.0010 .0080 6 625 ---- ---- ---- ---- .0050 -.0005 .0055 650 ---- ---- ---- ---- .0035 -.0005 .0040 10 675 ---- ---- ---- ---- .0030 UNCH .0030 700 ---- ---- ---- ---- .0025 UNCH .0025 725 ---- ---- ---- ---- .0020 UNCH .0020 750 ---- ---- ---- ---- .0020 +.0005 .0015 775 ---- ---- ---- ---- .0015 UNCH .0015 800 ---- ---- ---- ---- .0015 UNCH .0015 12 825 ---- ---- ---- ---- .0015 +.0005 .0010 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 4.0125 -.0080 4.0205 050 ---- ---- ---- ---- 3.7625 -.0080 3.7705 075 ---- ---- ---- ---- 3.5125 -.0080 3.5205 100 ---- ---- ---- ---- 3.2625 -.0080 3.2705 125 ---- ---- ---- ---- 3.0125 -.0080 3.0205 150 ---- ---- ---- ---- 2.7625 -.0080 2.7705 175 ---- ---- ---- ---- 2.5125 -.0080 2.5205 200 ---- ---- ---- ---- 2.2625 -.0080 2.2705 220 ---- ---- ---- ---- 2.0625 -.0080 2.0705 225 ---- ---- ---- ---- 2.0125 -.0080 2.0205 230 ---- ---- ---- ---- 1.9625 -.0080 1.9705 235 ---- ---- ---- ---- 1.9125 -.0080 1.9205 240 ---- ---- ---- ---- 1.8625 -.0080 1.8705 245 ---- ---- ---- ---- 1.8125 -.0080 1.8205 250 ---- ---- ---- ---- 1.7625 -.0080 1.7705 255 ---- ---- ---- ---- 1.7125 -.0080 1.7205 260 ---- ---- ---- ---- 1.6625 -.0080 1.6705 1 265 ---- ---- ---- ---- 1.6125 -.0080 1.6205 270 ---- ---- ---- ---- 1.5625 -.0080 1.5705 275 ---- ---- ---- ---- 1.5125 -.0085 1.5210 280 ---- ---- ---- ---- 1.4625 -.0085 1.4710 285 ---- ---- ---- ---- 1.4130 -.0090 1.4220 290 ---- ---- ---- ---- 1.3635 -.0090 1.3725 295 ---- ---- ---- ---- 1.3145 -.0090 1.3235 300 ---- ---- 1.2380A 1.2380A 1.2655 -.0095 1.2750 305 ---- ---- ---- ---- 1.2170 -.0095 1.2265 310 ---- 1.1980B 1.1415A 1.1980B 1.1690 -.0095 1.1785 315 ---- ---- ---- ---- 1.1215 -.0095 1.1310 320 ---- 1.1025B 1.0470A 1.1025B 1.0745 -.0095 1.0840 325 ---- ---- ---- ---- 1.0280 -.0090 1.0370 330 ---- 1.0090B .9545A 1.0090B .9820 -.0090 .9910 335 ---- ---- ---- ---- .9370 -.0085 .9455 340 ---- .9185B .8650A .9185B .8920 -.0085 .9005 345 ---- ---- ---- ---- .8480 -.0085 .8565 350 ---- .8305B .7785A .8305B .8050 -.0080 .8130 355 ---- ---- ---- ---- .7625 -.0080 .7705 8 360 ---- .7460B .6965A .7460B .7210 -.0080 .7290 365 ---- .7040B .6560A .7030B .6800 -.0085 .6885 370 ---- .6655B .6170A .6655B .6405 -.0090 .6495 9 375 ---- .6260B .5795A .6260B .6025 -.0085 .6110 380 ---- .5890B .5435A .5890B .5655 -.0090 .5745 2 385 ---- .5530B .5080A .5525B .5300 -.0090 .5390 24 390 ---- .5170B .4745A .5170B .4955 -.0090 .5045 14 395 ---- .4845B .4425A .4845B .4630 -.0090 .4720 400 ---- .4530B .4120A .4530B .4315 -.0090 .4405 48 405 ---- .4230B .3835A .4215B .4020 -.0085 .4105 15 410 ---- .3935B .3565A .3935B .3735 -.0090 .3825 14 415 ---- .3665B .3310A .3655B .3470 -.0085 .3555 1290 420 ---- .3420B .3050A .3415B .3215 -.0080 .3295 6 425 ---- .3170B .2820A .3170B .2975 -.0080 55 .3055 10 2785 430 ---- .2935B .2605A .2935B .2750 -.0075 .2825 26 435 ---- .2715B .2400A .2715B .2540 -.0070 .2610 1 141 440 ---- .2510B .2210A .2510B .2345 -.0065 .2410 755 445 ---- .2315B .2035A .2315B .2160 -.0060 .2220 132 450 ---- .2130B .1870A .2130B .1985 -.0060 .2045 1263 455 ---- .1960B .1715A .1955B .1825 -.0055 .1880 460 ---- .1800B .1575A .1800B .1675 -.0055 .1730 465 ---- .1655B .1445A .1655B .1535 -.0055 .1590 171 470 ---- .1520B .1320A .1515B .1410 -.0050 .1460 475 ---- .1395B .1210A .1390B .1290 -.0045 .1335 10 3145 480 ---- .1275B .1105A .1275B .1180 -.0045 .1225 1011 485 ---- .1170B .1010A .1170B .1080 -.0040 .1120 1280 490 ---- .1070B .0925A .1070B .0990 -.0035 .1025 383 495 ---- .0975B .0845A .0975B .0905 -.0035 .0940 8 500 ---- .0895B .0775A .0895B .0825 -.0035 .0860 1314 505 ---- .0815B .0705A .0815B .0755 -.0030 .0785 510 ---- .0745B .0645A .0740B .0690 -.0025 .0715 515 ---- .0680B .0590A .0680B .0630 -.0025 .0655 185 520 ---- .0620B .0535A .0620B .0580 -.0020 .0600 1 19 525 ---- .0565B .0490A .0565B .0530 -.0020 .0550 715 530 ---- .0520B .0450A .0520B .0485 -.0015 .0500 10 535 ---- .0475B .0410A .0475B .0440 -.0020 .0460 330 540 .0400 .0435B .0375 .0405B .0405 -.0015 20 .0420 3 216 545 ---- .0395B .0345A .0395B .0370 -.0015 .0385 550 ---- .0365B .0315A .0365B .0340 -.0010 .0350 1474 555 ---- .0335B .0290A .0335B .0310 -.0015 .0325 20 560 ---- .0305B .0265A .0305B .0285 -.0010 .0295 565 ---- .0280B .0245A .0280B .0265 -.0010 .0275 570 ---- .0260B .0230A .0230A .0240 -.0015 .0255 11 575 ---- .0240B .0210A .0210A .0225 -.0010 .0235 580 ---- .0220B .0195A .0195A .0205 -.0010 .0215 600 ---- ---- .0150A .0150A .0150 -.0015 .0165 2 625 ---- ---- .0110A .0110A .0110 -.0005 .0115 8 650 ---- ---- .0080A .0080A .0085 -.0005 .0090 675 ---- ---- ---- ---- .0070 +.0005 .0065 700 ---- ---- ---- ---- .0060 +.0005 .0055 725 ---- ---- ---- ---- .0050 +.0005 .0045 750 ---- ---- ---- ---- .0045 +.0010 .0035 5 5 775 ---- ---- ---- ---- .0040 +.0010 .0030 800 ---- ---- ---- ---- .0035 +.0010 .0025 825 ---- ---- ---- ---- .0035 +.0010 .0025 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 4.0125 -.0080 4.0205 050 ---- ---- ---- ---- 3.7625 -.0080 3.7705 075 ---- ---- ---- ---- 3.5125 -.0080 3.5205 100 ---- ---- ---- ---- 3.2625 -.0080 3.2705 125 ---- ---- ---- ---- 3.0125 -.0080 3.0205 150 ---- ---- ---- ---- 2.7625 -.0080 2.7705 175 ---- ---- ---- ---- 2.5125 -.0080 2.5205 200 ---- ---- ---- ---- 2.2625 -.0080 2.2705 220 ---- ---- ---- ---- 2.0625 -.0080 2.0705 225 ---- ---- ---- ---- 2.0125 -.0080 2.0205 230 ---- ---- ---- ---- 1.9625 -.0080 1.9705 235 ---- ---- ---- ---- 1.9125 -.0080 1.9205 240 ---- ---- ---- ---- 1.8625 -.0080 1.8705 245 ---- ---- ---- ---- 1.8125 -.0080 1.8205 250 ---- ---- ---- ---- 1.7625 -.0080 1.7705 255 ---- ---- ---- ---- 1.7125 -.0080 1.7205 260 ---- ---- ---- ---- 1.6625 -.0080 1.6705 265 ---- ---- ---- ---- 1.6125 -.0085 1.6210 270 ---- ---- ---- ---- 1.5630 -.0085 1.5715 275 ---- ---- ---- ---- 1.5135 -.0085 1.5220 280 ---- ---- ---- ---- 1.4645 -.0085 1.4730 285 ---- ---- ---- ---- 1.4155 -.0085 1.4240 290 ---- ---- 1.3390A 1.3390A 1.3665 -.0090 1.3755 295 ---- ---- ---- ---- 1.3185 -.0085 1.3270 300 ---- 1.2980B 1.2430A 1.2980B 1.2705 -.0085 1.2790 305 ---- ---- ---- ---- 1.2230 -.0085 1.2315 310 ---- 1.2030B 1.1485A 1.2030B 1.1760 -.0085 1.1845 315 ---- ---- ---- ---- 1.1295 -.0085 1.1380 320 ---- 1.1100B 1.0570A 1.1100B 1.0835 -.0085 1.0920 325 ---- ---- ---- ---- 1.0385 -.0085 1.0470 330 ---- 1.0195B .9675A 1.0195B .9940 -.0080 1.0020 335 ---- ---- ---- ---- .9500 -.0080 .9580 340 ---- .9315B .8810A .9315B .9065 -.0085 .9150 345 ---- ---- ---- ---- .8645 -.0080 .8725 350 ---- .8470B .7980A .8470B .8225 -.0085 .8310 30 355 ---- ---- ---- ---- .7820 -.0080 .7900 360 ---- .7655B .7185A .7655B .7425 -.0075 .7500 5 365 ---- ---- ---- ---- .7035 -.0080 .7115 370 ---- .6875B .6430A .6875B .6660 -.0075 .6735 375 ---- ---- ---- ---- .6295 -.0075 .6370 380 ---- .6140B .5720A .6140B .5940 -.0075 .6015 26 385 .5495 .5790B .5385A .5385A .5595 -.0080 1 .5675 4 390 ---- .5450B .5065A .5450B .5265 -.0080 .5345 11 395 ---- .5130B .4760A .5130B .4950 -.0080 .5030 400 ---- .4820B .4465A .4820B .4650 -.0075 .4725 90 405 ---- .4525B .4190A .4525B .4360 -.0080 .4440 21 410 ---- .4240B .3925A .4240B .4085 -.0080 .4165 415 ---- .3975B .3645A .3975B .3820 -.0080 .3900 420 ---- .3755B .3405A .3755B .3570 -.0080 .3650 10 15 425 ---- .3515B .3175A .3510B .3335 -.0075 .3410 230 430 ---- .3280B .2960A .3275B .3115 -.0070 .3185 5 58 435 ---- .3060B .2755A .3050B .2900 -.0070 .2970 12 440 ---- .2855B .2565A .2845B .2705 -.0065 .2770 70 445 ---- .2660B .2385A .2650B .2515 -.0060 .2575 4 450 ---- .2475B .2215A .2475B .2340 -.0055 .2395 100 455 ---- .2300B .2055A .2295B .2175 -.0055 .2230 7 460 ---- .2140B .1910A .2130B .2020 -.0050 .2070 465 ---- .1985B .1770A .1975B .1875 -.0050 .1925 200 203 470 ---- .1845B .1640A .1840B .1740 -.0045 .1785 3 475 ---- .1710B .1520A .1705B .1615 -.0040 .1655 240 480 ---- .1585B .1410A .1580B .1495 -.0040 .1535 10 485 ---- .1465B .1305A .1460B .1385 -.0040 .1425 490 ---- .1360B .1210A .1360B .1285 -.0035 .1320 20 495 ---- .1260B .1120A .1260B .1190 -.0035 .1225 500 ---- .1170B .1035A .1170B .1100 -.0035 .1135 5 55 505 ---- .1075B .0960A .1075B .1020 -.0030 .1050 510 ---- .0995B .0890A .0995B .0945 -.0025 .0970 515 ---- .0925B .0825A .0925B .0875 -.0025 .0900 520 ---- .0855B .0765A .0855B .0815 -.0020 .0835 51 525 ---- .0790B .0710A .0790B .0755 -.0015 .0770 530 ---- .0735B .0655A .0735B .0700 -.0015 .0715 10 535 ---- .0680B .0610A .0680B .0650 -.0010 .0660 65 540 ---- .0630B .0565A .0630B .0605 -.0010 .0615 4 545 ---- .0585B .0525A .0585B .0560 -.0010 .0570 550 ---- .0545B .0490A .0545B .0520 -.0010 .0530 5 555 ---- .0505B .0455A .0505B .0485 -.0005 .0490 6 560 ---- .0465B .0425A .0465B .0450 -.0005 .0455 10 565 ---- .0435B .0395A .0435B .0420 -.0005 .0425 570 ---- .0405B .0370A .0405B .0390 -.0005 .0395 575 ---- .0375B .0345A .0375B .0365 UNCH .0365 580 ---- .0350B .0325A .0350B .0340 -.0005 .0345 600 ---- ---- .0250A .0250A .0260 -.0005 .0265 36 625 ---- ---- .0185A .0185A .0190 -.0005 .0195 8 650 ---- ---- ---- ---- .0145 UNCH .0145 6 675 ---- ---- ---- ---- .0115 UNCH .0115 700 .0090 .0090 .0090 .0090 .0090 UNCH 1 .0090 10 725 ---- ---- ---- ---- .0075 UNCH .0075 30 750 ---- ---- ---- ---- .0060 UNCH .0060 775 ---- ---- ---- ---- .0050 UNCH .0050 800 ---- ---- ---- ---- .0045 UNCH .0045 20 825 ---- ---- ---- ---- .0040 +.0005 .0035 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 4.0140 -.0085 4.0225 050 ---- ---- ---- ---- 3.7640 -.0085 3.7725 075 ---- ---- ---- ---- 3.5140 -.0085 3.5225 100 ---- ---- ---- ---- 3.2640 -.0085 3.2725 125 ---- ---- ---- ---- 3.0140 -.0085 3.0225 150 ---- ---- ---- ---- 2.7640 -.0085 2.7725 175 ---- ---- ---- ---- 2.5140 -.0085 2.5225 200 ---- ---- ---- ---- 2.2640 -.0085 2.2725 220 ---- ---- ---- ---- 2.0640 -.0085 2.0725 225 ---- ---- ---- ---- 2.0140 -.0085 2.0225 230 ---- ---- ---- ---- 1.9640 -.0085 1.9725 235 ---- ---- ---- ---- 1.9140 -.0085 1.9225 240 ---- ---- ---- ---- 1.8640 -.0085 1.8725 245 ---- ---- ---- ---- 1.8140 -.0085 1.8225 250 ---- ---- ---- ---- 1.7640 -.0085 1.7725 255 ---- ---- ---- ---- 1.7140 -.0085 1.7225 260 ---- ---- ---- ---- 1.6640 -.0085 1.6725 7 265 ---- ---- ---- ---- 1.6145 -.0085 1.6230 270 ---- ---- ---- ---- 1.5650 -.0090 1.5740 1 275 ---- ---- ---- ---- 1.5160 -.0090 1.5250 280 ---- ---- ---- ---- 1.4675 -.0090 1.4765 285 ---- ---- ---- ---- 1.4190 -.0090 1.4280 290 ---- 1.3965B 1.3440A 1.3965B 1.3710 -.0090 1.3800 295 ---- ---- ---- ---- 1.3235 -.0090 1.3325 300 ---- 1.3015B 1.2495A 1.3015B 1.2760 -.0090 1.2850 305 ---- ---- ---- ---- 1.2295 -.0090 1.2385 310 ---- 1.2080B 1.1570A 1.2080B 1.1835 -.0085 1.1920 315 ---- ---- ---- ---- 1.1380 -.0085 1.1465 320 ---- 1.1170B 1.0675A 1.1170B 1.0935 -.0080 1.1015 325 ---- ---- ---- ---- 1.0490 -.0085 1.0575 330 ---- 1.0290B .9805A 1.0290B 1.0055 -.0085 1.0140 335 ---- ---- ---- ---- .9630 -.0080 .9710 340 ---- .9435B .8970A .9435B .9210 -.0080 .9290 345 ---- ---- ---- ---- .8800 -.0080 .8880 350 ---- .8615B .8165A .8615B .8400 -.0075 .8475 10 355 ---- ---- ---- ---- .8005 -.0075 .8080 360 ---- .7820B .7395A .7820B .7620 -.0075 .7695 365 ---- ---- ---- ---- .7245 -.0075 .7320 370 ---- .7070B .6670A .7070B .6880 -.0075 .6955 375 ---- ---- .6320A .6320A .6530 -.0070 .6600 380 ---- .6355B .5985A .6355B .6185 -.0070 .6255 385 ---- .6020B .5660A .6020B .5855 -.0070 .5925 390 ---- .5690B .5350A .5690B .5535 -.0070 .5605 395 ---- .5375B .5050A .5375B .5225 -.0070 .5295 400 ---- .5075B .4765A .5075B .4930 -.0070 .5000 4 405 ---- .4785B .4490A .4785B .4645 -.0075 .4720 9 410 ---- .4510B .4230A .4510B .4375 -.0075 .4450 415 ---- .4250B .3955A .4250B .4120 -.0070 .4190 10 420 ---- .4040B .3715A .4015B .3870 -.0070 .3940 425 ---- .3800B .3485A .3780B .3635 -.0070 .3705 1 430 ---- .3570B .3270A .3545B .3415 -.0070 .3485 435 ---- .3350B .3070A .3325B .3205 -.0065 .3270 440 ---- .3145B .2875A .3110B .3005 -.0065 .3070 445 ---- .2945B .2695A .2945B .2815 -.0060 .2875 450 ---- .2760B .2520A .2745B .2640 -.0055 .2695 75 455 ---- .2585B .2360A .2585B .2470 -.0055 .2525 460 ---- .2415B .2205A .2415B .2315 -.0050 .2365 465 ---- .2260B .2065A .2260B .2165 -.0045 .2210 470 ---- .2115B .1930A .2115B .2025 -.0040 .2065 1 475 ---- .1975B .1805A .1975B .1890 -.0040 .1930 480 ---- .1845B .1685A .1845B .1765 -.0040 .1805 485 ---- .1720B .1575A .1720B .1650 -.0035 .1685 490 ---- .1605B .1470A .1605B .1540 -.0035 .1575 495 ---- .1500B .1375A .1500B .1440 -.0030 .1470 500 ---- .1395B .1285A .1395B .1345 -.0025 .1370 6 505 ---- .1305B .1200A .1305B .1255 -.0025 .1280 510 ---- .1215B .1120A .1215B .1170 -.0025 .1195 515 ---- .1135B .1050A .1135B .1095 -.0020 .1115 520 ---- .1055B .0980A .1055B .1025 -.0015 .1040 525 ---- .0985B .0920A .0985B .0955 -.0015 .0970 530 ---- .0920B .0860A .0920B .0895 -.0010 .0905 535 ---- .0855B .0805A .0850B .0835 -.0010 .0845 540 ---- .0800B .0750A .0795B .0785 -.0005 .0790 545 ---- .0745B .0705A .0745B .0735 UNCH .0735 550 ---- .0695B .0655A .0655A .0690 UNCH .0690 555 ---- .0650B .0615A .0650B .0645 UNCH .0645 560 ---- ---- .0575A .0575A .0610 +.0005 .0605 565 ---- ---- .0540A .0540A .0570 +.0005 .0565 570 ---- ---- .0505A .0505A .0540 +.0010 .0530 575 ---- ---- .0475A .0475A .0510 +.0015 .0495 580 ---- ---- .0445A .0445A .0480 +.0015 .0465 600 ---- ---- .0350A .0350A .0385 +.0020 .0365 625 ---- ---- .0270A .0270A .0295 +.0020 .0275 650 ---- ---- .0210A .0210A .0235 +.0020 .0215 675 ---- ---- .0165A .0165A .0190 +.0020 .0170 700 ---- ---- .0135A .0135A .0155 +.0015 .0140 725 ---- ---- .0115A .0115A .0130 +.0010 .0120 750 ---- ---- ---- ---- .0105 +.0005 .0100 775 ---- ---- ---- ---- .0085 -.0005 .0090 800 ---- ---- ---- ---- .0070 -.0010 .0080 825 ---- ---- .0065A .0065A .0055 -.0015 .0070 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 4.0140 -.0085 4.0225 050 ---- ---- ---- ---- 3.7640 -.0085 3.7725 075 ---- ---- ---- ---- 3.5140 -.0085 3.5225 100 ---- ---- ---- ---- 3.2640 -.0085 3.2725 125 ---- ---- ---- ---- 3.0140 -.0085 3.0225 150 ---- ---- ---- ---- 2.7640 -.0085 2.7725 175 ---- ---- ---- ---- 2.5140 -.0085 2.5225 200 ---- ---- ---- ---- 2.2640 -.0085 2.2725 220 ---- ---- ---- ---- 2.0640 -.0085 2.0725 225 ---- ---- ---- ---- 2.0140 -.0085 2.0225 230 ---- ---- ---- ---- 1.9640 -.0085 1.9725 235 ---- ---- ---- ---- 1.9140 -.0085 1.9225 240 ---- ---- ---- ---- 1.8640 -.0085 1.8725 245 ---- ---- ---- ---- 1.8140 -.0085 1.8225 250 ---- ---- ---- ---- 1.7640 -.0085 1.7725 255 ---- ---- ---- ---- 1.7145 -.0085 1.7230 260 ---- ---- ---- ---- 1.6645 -.0085 1.6730 265 ---- ---- ---- ---- 1.6155 -.0085 1.6240 270 ---- ---- ---- ---- 1.5665 -.0085 1.5750 275 ---- ---- ---- ---- 1.5180 -.0080 1.5260 280 ---- 1.4940B 1.4440A 1.4940B 1.4695 -.0085 1.4780 285 ---- ---- ---- ---- 1.4215 -.0085 1.4300 290 ---- 1.3985B 1.3495A 1.3985B 1.3745 -.0075 1.3820 295 ---- ---- ---- ---- 1.3275 -.0075 1.3350 300 ---- 1.3045B 1.2570A 1.3045B 1.2810 -.0075 1.2885 305 ---- ---- ---- ---- 1.2355 -.0075 1.2430 310 ---- 1.2130B 1.1670A 1.2130B 1.1905 -.0070 1.1975 315 ---- ---- ---- ---- 1.1460 -.0070 1.1530 320 ---- 1.1245B 1.0795A 1.1240B 1.1025 -.0070 1.1095 325 ---- ---- ---- ---- 1.0595 -.0070 1.0665 330 ---- 1.0385B .9955A 1.0385B 1.0175 -.0070 1.0245 335 ---- ---- ---- ---- .9760 -.0070 .9830 340 ---- .9555B .9140A .9555B .9355 -.0065 .9420 345 ---- ---- ---- ---- .8955 -.0065 .9020 350 ---- .8750B .8365A .8750B .8565 -.0065 .8630 355 ---- ---- ---- ---- .8185 -.0065 .8250 360 ---- .7985B .7620A .7985B .7810 -.0065 .7875 365 ---- ---- ---- ---- .7450 -.0060 .7510 370 ---- .7250B .6915A .7250B .7095 -.0060 .7155 375 ---- .6900B .6575A .6900B .6750 -.0060 .6810 380 ---- .6560B .6250A .6560B .6420 -.0055 .6475 385 ---- .6235B .5935A .6235B .6095 -.0060 .6155 390 ---- .5915B .5630A .5915B .5785 -.0060 .5845 395 ---- .5610B .5340A .5610B .5485 -.0060 .5545 400 ---- .5315B .5060A .5315B .5200 -.0055 .5255 405 ---- .5035B .4790A .5035B .4925 -.0055 .4980 410 ---- .4765B .4535A .4765B .4660 -.0055 .4715 415 ---- .4510B .4290A .4510B .4405 -.0055 .4460 420 ---- .4260B .4055A .4260B .4165 -.0050 .4215 425 ---- .4025B .3830A .4025B .3935 -.0050 33 .3985 430 ---- .3800B .3620A .3800B .3715 -.0050 .3765 1 435 ---- .3585B .3415A .3585B .3505 -.0050 .3555 440 ---- .3380B .3225A .3380B .3305 -.0050 .3355 445 ---- .3190B .3040A .3190B .3115 -.0050 .3165 450 ---- .3005B .2865A .3005B .2940 -.0040 .2980 455 ---- .2825B .2700A .2825B .2770 -.0040 .2810 460 ---- .2660B .2545A .2660B .2605 -.0040 .2645 465 ---- .2500B .2395A .2500B .2455 -.0035 .2490 470 ---- .2355B .2260A .2355B .2310 -.0035 .2345 475 ---- .2210B .2125A .2210B .2175 -.0030 .2205 10 480 ---- ---- .2000A .2000A .2045 -.0030 .2075 485 ---- ---- .1885A .1885A .1925 -.0025 .1950 490 ---- ---- .1770A .1770A .1810 -.0025 .1835 495 ---- ---- .1665A .1665A .1705 -.0020 .1725 500 ---- ---- .1565A .1565A .1605 -.0015 17 .1620 505 .1480 .1480 .1475A .1480 .1510 -.0010 1 .1520 1 510 ---- ---- .1385A .1385A .1420 -.0005 .1425 515 ---- ---- .1305A .1305A .1335 -.0005 .1340 5 520 ---- ---- .1225A .1225A .1255 -.0005 .1260 525 ---- ---- .1150A .1150A .1185 +.0005 .1180 530 ---- ---- .1085A .1085A .1115 +.0005 .1110 300 535 ---- ---- .1020A .1020A .1050 +.0010 .1040 540 ---- ---- .0960A .0960A .0985 +.0005 .0980 545 ---- ---- .0900A .0900A .0930 +.0010 .0920 10 550 ---- ---- .0850A .0850A .0875 +.0010 .0865 20 555 ---- .0815B .0800A .0800A .0825 +.0015 .0810 560 ---- ---- .0750A .0750A .0780 +.0015 .0765 565 ---- ---- .0710A .0710A .0735 +.0015 .0720 570 ---- .0680B .0670A .0670A .0695 +.0020 .0675 575 ---- .0640B .0630A .0630A .0655 +.0020 34 .0635 580 ---- ---- .0595A .0595A .0620 +.0020 .0600 600 ---- ---- ---- ---- .0495 +.0020 .0475 625 ---- ---- ---- ---- .0380 +.0020 .0360 650 ---- ---- ---- ---- .0295 +.0015 .0280 675 ---- ---- ---- ---- .0230 +.0010 .0220 700 ---- ---- ---- ---- .0180 +.0005 .0175 725 ---- ---- ---- ---- .0145 +.0005 .0140 750 ---- ---- ---- ---- .0120 +.0005 .0115 775 ---- ---- ---- ---- .0100 +.0005 .0095 800 ---- ---- ---- ---- .0080 +.0005 .0075 825 ---- ---- ---- ---- .0070 +.0005 .0065 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 4.0110 -.0085 4.0195 050 ---- ---- ---- ---- 3.7610 -.0085 3.7695 075 ---- ---- ---- ---- 3.5110 -.0085 3.5195 100 ---- ---- ---- ---- 3.2610 -.0085 3.2695 125 ---- ---- ---- ---- 3.0110 -.0085 3.0195 150 ---- ---- ---- ---- 2.7610 -.0085 2.7695 175 ---- ---- ---- ---- 2.5110 -.0085 2.5195 200 ---- ---- ---- ---- 2.2610 -.0085 2.2695 220 ---- ---- ---- ---- 2.0610 -.0085 2.0695 225 ---- ---- ---- ---- 2.0110 -.0085 2.0195 230 ---- ---- ---- ---- 1.9610 -.0085 1.9695 235 ---- ---- ---- ---- 1.9110 -.0085 1.9195 240 ---- ---- ---- ---- 1.8610 -.0085 1.8695 245 ---- ---- ---- ---- 1.8110 -.0085 1.8195 250 ---- ---- ---- ---- 1.7610 -.0085 1.7695 255 ---- ---- ---- ---- 1.7110 -.0085 1.7195 260 ---- ---- ---- ---- 1.6615 -.0085 1.6700 265 ---- ---- ---- ---- 1.6130 -.0080 1.6210 270 ---- ---- 1.5410A 1.5410A 1.5645 -.0080 1.5725 275 ---- ---- ---- ---- 1.5165 -.0080 1.5245 280 ---- 1.4905B 1.4460A 1.4905B 1.4690 -.0080 1.4770 285 ---- ---- ---- ---- 1.4225 -.0075 1.4300 290 ---- 1.3965B 1.3530A 1.3965B 1.3760 -.0075 1.3835 295 ---- ---- ---- ---- 1.3305 -.0070 1.3375 300 ---- 1.3040B 1.2620A 1.3040B 1.2855 -.0070 1.2925 305 ---- ---- ---- ---- 1.2410 -.0065 1.2475 310 ---- 1.2145B 1.1745A 1.2145B 1.1970 -.0065 1.2035 315 ---- ---- ---- ---- 1.1535 -.0065 1.1600 320 ---- 1.1280B 1.0895A 1.1280B 1.1110 -.0065 1.1175 325 ---- ---- ---- ---- 1.0690 -.0065 1.0755 330 ---- 1.0440B 1.0070A 1.0440B 1.0275 -.0065 1.0340 335 ---- ---- ---- ---- .9870 -.0065 .9935 340 ---- .9630B .9280A .9630B .9475 -.0060 .9535 345 ---- ---- ---- ---- .9085 -.0060 .9145 350 ---- .8850B .8525A .8850B .8705 -.0060 .8765 355 ---- ---- ---- ---- .8330 -.0060 .8390 360 ---- .8100B .7800A .8100B .7970 -.0060 .8030 365 ---- ---- .7450A .7450A .7615 -.0060 .7675 370 ---- .7390B .7110A .7390B .7270 -.0060 .7330 375 ---- .7045B .6785A .7045B .6935 -.0060 .6995 380 ---- .6715B .6465A .6715B .6610 -.0060 .6670 385 ---- .6395B .6155A .6395B .6295 -.0065 .6360 390 ---- .6085B .5860A .6085B .5995 -.0060 .6055 395 ---- .5785B .5575A .5785B .5700 -.0065 .5765 400 ---- .5500B .5300A .5500B .5420 -.0060 .5480 405 ---- .5220B .5035A .5220B .5145 -.0065 .5210 410 ---- .4955B .4780A .4955B .4885 -.0065 .4950 415 ---- ---- .4540A .4540A .4635 -.0065 .4700 420 ---- ---- .4305A .4305A .4395 -.0065 .4460 425 ---- ---- .4085A .4085A .4165 -.0065 .4230 430 ---- ---- .3870A .3870A .3945 -.0060 .4005 435 ---- ---- .3670A .3670A .3735 -.0060 .3795 440 ---- ---- .3475A .3475A .3535 -.0060 .3595 445 ---- ---- .3290A .3290A .3345 -.0055 .3400 450 .3250 .3250 .3115A .3115A .3165 -.0055 1 .3220 1 455 ---- ---- .2945A .2945A .2995 -.0050 .3045 460 ---- ---- .2790A .2790A .2830 -.0045 .2875 465 ---- ---- .2635A .2635A .2675 -.0045 .2720 470 ---- ---- .2495A .2495A .2530 -.0040 .2570 475 ---- ---- .2360A .2360A .2390 -.0035 .2425 480 ---- ---- .2230A .2230A .2255 -.0035 .2290 485 ---- ---- .2110A .2110A .2135 -.0025 .2160 490 ---- ---- .1995A .1995A .2015 -.0025 .2040 495 ---- ---- .1885A .1885A .1905 -.0020 .1925 500 ---- ---- .1780A .1780A .1800 -.0020 .1820 1 505 ---- ---- .1685A .1685A .1700 -.0015 .1715 510 ---- ---- .1590A .1590A .1610 -.0010 .1620 515 ---- ---- .1505A .1505A .1520 -.0005 .1525 520 ---- ---- .1420A .1420A .1435 -.0005 .1440 525 ---- ---- .1345A .1345A .1360 UNCH .1360 530 ---- ---- .1270A .1270A .1285 UNCH .1285 535 ---- ---- .1200A .1200A .1215 +.0005 .1210 540 ---- ---- .1135A .1135A .1150 +.0005 .1145 545 ---- ---- .1075A .1075A .1090 +.0010 .1080 550 ---- ---- ---- ---- .1030 +.0010 .1020 555 ---- ---- ---- ---- .0975 +.0015 .0960 560 ---- ---- ---- ---- .0925 +.0015 .0910 565 ---- ---- ---- ---- .0875 +.0015 .0860 570 ---- ---- ---- ---- .0830 +.0020 .0810 575 ---- ---- ---- ---- .0785 +.0020 .0765 580 ---- ---- ---- ---- .0745 +.0020 .0725 600 ---- ---- ---- ---- .0605 +.0025 .0580 625 ---- ---- ---- ---- .0470 +.0030 .0440 650 ---- ---- ---- ---- .0365 +.0030 .0335 1 1 675 ---- ---- ---- ---- .0290 +.0030 .0260 700 ---- ---- ---- ---- .0230 +.0030 .0200 725 ---- ---- ---- ---- .0185 +.0030 .0155 750 ---- ---- ---- ---- .0150 +.0025 .0125 775 ---- ---- ---- ---- .0120 +.0020 .0100 800 ---- ---- ---- ---- .0100 +.0020 .0080 825 ---- ---- ---- ---- .0085 +.0020 .0065 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 4.0110 -.0085 4.0195 050 ---- ---- ---- ---- 3.7610 -.0085 3.7695 075 ---- ---- ---- ---- 3.5110 -.0085 3.5195 100 ---- ---- ---- ---- 3.2610 -.0085 3.2695 125 ---- ---- ---- ---- 3.0110 -.0085 3.0195 150 ---- ---- ---- ---- 2.7610 -.0085 2.7695 175 ---- ---- ---- ---- 2.5110 -.0085 2.5195 200 ---- ---- ---- ---- 2.2610 -.0085 2.2695 220 ---- ---- ---- ---- 2.0610 -.0085 2.0695 225 ---- ---- ---- ---- 2.0110 -.0085 2.0195 230 ---- ---- ---- ---- 1.9610 -.0085 1.9695 235 ---- ---- ---- ---- 1.9110 -.0085 1.9195 240 ---- ---- ---- ---- 1.8610 -.0085 1.8695 245 ---- ---- ---- ---- 1.8110 -.0085 1.8195 250 ---- ---- ---- ---- 1.7610 -.0085 1.7695 255 ---- ---- ---- ---- 1.7115 -.0085 1.7200 260 ---- ---- ---- ---- 1.6630 -.0075 1.6705 265 ---- ---- ---- ---- 1.6145 -.0075 1.6220 270 ---- 1.5870B 1.5450A 1.5870B 1.5665 -.0075 1.5740 275 ---- ---- ---- ---- 1.5195 -.0070 1.5265 280 ---- 1.4920B 1.4515A 1.4920B 1.4730 -.0070 1.4800 285 ---- ---- ---- ---- 1.4270 -.0065 1.4335 290 ---- 1.3990B 1.3600A 1.3990B 1.3815 -.0065 1.3880 295 ---- ---- ---- ---- 1.3365 -.0065 1.3430 300 ---- 1.3085B 1.2715A 1.3085B 1.2920 -.0065 1.2985 305 ---- ---- ---- ---- 1.2485 -.0060 1.2545 310 ---- 1.2210B 1.1855A 1.2210B 1.2055 -.0060 1.2115 315 ---- ---- ---- ---- 1.1630 -.0060 1.1690 320 ---- 1.1360B 1.1020A 1.1360B 1.1215 -.0060 1.1275 325 ---- ---- ---- ---- 1.0805 -.0055 1.0860 330 ---- 1.0540B 1.0220A 1.0540B 1.0400 -.0060 1.0460 335 ---- ---- ---- ---- 1.0005 -.0055 1.0060 340 ---- .9745B .9445A .9745B .9615 -.0060 .9675 345 ---- ---- ---- ---- .9235 -.0060 .9295 350 ---- .8975B .8705A .8975B .8865 -.0055 .8920 355 ---- ---- ---- ---- .8500 -.0060 .8560 360 ---- .8245B .7995A .8245B .8145 -.0060 .8205 365 ---- ---- .7655A .7655A .7800 -.0060 .7860 370 ---- .7545B .7325A .7545B .7465 -.0060 .7525 375 ---- .7215B .7005A .7215B .7135 -.0065 .7200 380 ---- .6890B .6690A .6890B .6820 -.0060 .6880 385 ---- ---- .6390A .6390A .6510 -.0065 .6575 390 ---- ---- .6100A .6100A .6215 -.0060 .6275 395 ---- ---- .5820A .5820A .5925 -.0065 .5990 400 ---- ---- .5550A .5550A .5650 -.0060 .5710 405 ---- ---- .5290A .5290A .5380 -.0065 .5445 410 ---- ---- .5040A .5040A .5125 -.0060 .5185 415 ---- ---- .4800A .4800A .4875 -.0065 .4940 40 420 ---- ---- .4570A .4570A .4640 -.0060 .4700 425 ---- ---- .4350A .4350A .4410 -.0060 .4470 430 ---- ---- .4140A .4140A .4190 -.0060 .4250 435 ---- ---- .3935A .3935A .3980 -.0060 .4040 440 ---- ---- .3740A .3740A .3780 -.0055 .3835 445 ---- ---- .3555A .3555A .3590 -.0055 .3645 450 ---- ---- .3380A .3380A .3405 -.0055 .3460 455 ---- ---- .3210A .3210A .3235 -.0050 .3285 460 ---- ---- .3045A .3045A .3070 -.0045 .3115 465 ---- ---- .2895A .2895A .2910 -.0045 .2955 470 ---- ---- .2745A .2745A .2760 -.0040 .2800 475 ---- ---- .2610A .2610A .2620 -.0035 .2655 480 ---- ---- .2475A .2475A .2485 -.0030 .2515 485 ---- ---- .2350A .2350A .2355 -.0030 .2385 490 ---- ---- .2230A .2230A .2235 -.0025 .2260 495 ---- ---- .2115A .2115A .2120 -.0020 .2140 500 ---- ---- .2010A .2010A .2010 -.0020 .2030 505 ---- ---- .1905A .1905A .1905 -.0015 .1920 510 ---- ---- .1810A .1810A .1805 -.0015 .1820 515 ---- ---- .1720A .1720A .1715 -.0010 .1725 520 ---- ---- ---- ---- .1630 -.0005 .1635 525 ---- ---- ---- ---- .1545 UNCH .1545 530 ---- ---- ---- ---- .1465 UNCH .1465 535 ---- ---- ---- ---- .1395 +.0005 .1390 540 ---- ---- ---- ---- .1325 +.0010 .1315 545 ---- ---- ---- ---- .1255 +.0010 .1245 550 ---- ---- ---- ---- .1195 +.0015 .1180 555 ---- ---- ---- ---- .1135 +.0015 .1120 560 ---- ---- ---- ---- .1080 +.0020 .1060 565 ---- ---- ---- ---- .1025 +.0020 .1005 570 ---- ---- ---- ---- .0980 +.0025 .0955 575 ---- ---- ---- ---- .0930 +.0025 .0905 580 ---- ---- ---- ---- .0885 +.0025 .0860 600 ---- ---- ---- ---- .0730 +.0035 .0695 625 ---- ---- ---- ---- .0580 +.0040 .0540 650 ---- ---- ---- ---- .0460 +.0040 .0420 675 ---- ---- ---- ---- .0370 +.0040 .0330 700 ---- ---- ---- ---- .0300 +.0040 .0260 725 ---- ---- ---- ---- .0245 +.0040 .0205 750 ---- ---- ---- ---- .0205 +.0040 .0165 775 ---- ---- ---- ---- .0170 +.0040 .0130 800 ---- ---- ---- ---- .0145 +.0040 .0105 825 ---- ---- ---- ---- .0120 +.0035 .0085 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 4.0110 -.0085 4.0195 050 ---- ---- ---- ---- 3.7610 -.0085 3.7695 075 ---- ---- ---- ---- 3.5110 -.0085 3.5195 100 ---- ---- ---- ---- 3.2610 -.0085 3.2695 125 ---- ---- ---- ---- 3.0110 -.0085 3.0195 150 ---- ---- ---- ---- 2.7610 -.0085 2.7695 175 ---- ---- ---- ---- 2.5110 -.0085 2.5195 200 ---- ---- ---- ---- 2.2610 -.0085 2.2695 220 ---- ---- ---- ---- 2.0610 -.0085 2.0695 225 ---- ---- ---- ---- 2.0110 -.0085 2.0195 230 ---- ---- ---- ---- 1.9610 -.0085 1.9695 235 ---- ---- ---- ---- 1.9110 -.0085 1.9195 240 ---- ---- ---- ---- 1.8610 -.0085 1.8695 245 ---- ---- ---- ---- 1.8115 -.0080 1.8195 250 ---- ---- ---- ---- 1.7625 -.0075 1.7700 255 ---- ---- ---- ---- 1.7140 -.0075 1.7215 260 ---- ---- 1.6515A 1.6515A 1.6665 -.0065 1.6730 265 ---- ---- ---- ---- 1.6190 -.0065 1.6255 270 ---- 1.5790B 1.5575A 1.5790B 1.5720 -.0065 1.5785 275 ---- ---- ---- ---- 1.5260 -.0060 1.5320 280 ---- ---- 1.4660A 1.4660A 1.4800 -.0060 1.4860 285 ---- ---- ---- ---- 1.4350 -.0055 1.4405 290 ---- ---- 1.3765A 1.3765A 1.3905 -.0050 1.3955 295 ---- ---- ---- ---- 1.3465 -.0050 1.3515 300 ---- ---- 1.2900A 1.2900A 1.3030 -.0050 1.3080 305 ---- ---- ---- ---- 1.2600 -.0050 1.2650 310 ---- ---- 1.2060A 1.2060A 1.2175 -.0050 1.2225 315 ---- ---- ---- ---- 1.1760 -.0050 1.1810 320 ---- ---- 1.1250A 1.1250A 1.1350 -.0050 1.1400 325 ---- ---- ---- ---- 1.0950 -.0045 1.0995 330 ---- ---- 1.0470A 1.0470A 1.0555 -.0045 1.0600 335 ---- ---- ---- ---- 1.0165 -.0050 1.0215 340 ---- ---- .9720A .9720A .9785 -.0050 .9835 345 ---- ---- ---- ---- .9410 -.0050 .9460 350 ---- ---- .8995A .8995A .9045 -.0050 .9095 5 355 ---- ---- ---- ---- .8690 -.0050 .8740 360 ---- ---- .8305A .8305A .8340 -.0055 .8395 365 ---- ---- .7975A .7975A .8000 -.0055 .8055 370 ---- ---- .7650A .7650A .7670 -.0060 .7730 375 ---- ---- .7335A .7335A .7350 -.0060 .7410 380 ---- ---- .7030A .7030A .7035 -.0065 .7100 385 ---- ---- .6735A .6735A .6730 -.0065 .6795 390 ---- ---- .6450A .6450A .6440 -.0065 .6505 395 ---- ---- .6175A .6175A .6155 -.0070 .6225 400 ---- ---- .5910A .5910A .5880 -.0070 .5950 405 ---- ---- .5655A .5655A .5610 -.0080 .5690 410 ---- ---- .5410A .5410A .5355 -.0080 .5435 415 ---- ---- .5170A .5170A .5110 -.0080 .5190 420 ---- ---- .4945A .4945A .4870 -.0085 .4955 4 425 ---- ---- ---- ---- .4645 -.0080 .4725 170 430 ---- ---- ---- ---- .4425 -.0080 .4505 435 ---- ---- ---- ---- .4215 -.0080 .4295 210 440 ---- ---- ---- ---- .4015 -.0080 .4095 445 ---- ---- ---- ---- .3825 -.0075 .3900 450 ---- ---- ---- ---- .3640 -.0075 .3715 455 ---- ---- ---- ---- .3465 -.0075 .3540 460 ---- ---- ---- ---- .3300 -.0070 .3370 465 ---- ---- ---- ---- .3140 -.0065 .3205 1 470 ---- ---- ---- ---- .2990 -.0060 .3050 4 475 ---- ---- ---- ---- .2845 -.0055 .2900 170 480 ---- ---- ---- ---- .2710 -.0050 .2760 485 ---- ---- ---- ---- .2575 -.0050 .2625 490 ---- ---- ---- ---- .2455 -.0040 .2495 495 ---- ---- ---- ---- .2335 -.0040 .2375 500 ---- ---- ---- ---- .2225 -.0030 .2255 210 505 ---- ---- ---- ---- .2115 -.0030 .2145 510 ---- ---- ---- ---- .2015 -.0025 .2040 515 ---- ---- ---- ---- .1920 -.0020 .1940 520 ---- ---- ---- ---- .1830 -.0010 .1840 525 ---- ---- ---- ---- .1745 -.0005 .1750 530 ---- ---- ---- ---- .1665 UNCH .1665 2 6 535 ---- ---- ---- ---- .1585 UNCH .1585 540 ---- ---- ---- ---- .1510 +.0005 .1505 545 ---- ---- ---- ---- .1440 +.0010 .1430 550 ---- ---- ---- ---- .1375 +.0015 .1360 2 6 555 ---- ---- ---- ---- .1315 +.0020 .1295 560 ---- ---- ---- ---- .1255 +.0025 .1230 565 ---- ---- ---- ---- .1195 +.0025 .1170 570 ---- ---- ---- ---- .1145 +.0030 .1115 575 ---- ---- ---- ---- .1095 +.0035 .1060 580 ---- ---- ---- ---- .1045 +.0035 .1010 600 ---- ---- ---- ---- .0875 +.0045 .0830 625 ---- ---- ---- ---- .0710 +.0055 .0655 650 ---- ---- ---- ---- .0580 +.0065 .0515 675 ---- ---- ---- ---- .0475 +.0065 .0410 700 ---- ---- ---- ---- .0395 +.0065 .0330 2 725 ---- ---- ---- ---- .0330 +.0065 .0265 750 ---- ---- ---- ---- .0280 +.0065 .0215 775 ---- ---- ---- ---- .0240 +.0065 .0175 800 ---- ---- ---- ---- .0205 +.0060 .0145 1 825 ---- ---- ---- ---- .0180 +.0060 .0120 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 4.0045 -.0080 4.0125 050 ---- ---- ---- ---- 3.7545 -.0080 3.7625 075 ---- ---- ---- ---- 3.5045 -.0080 3.5125 100 ---- ---- ---- ---- 3.2545 -.0080 3.2625 125 ---- ---- ---- ---- 3.0045 -.0080 3.0125 150 ---- ---- ---- ---- 2.7545 -.0080 2.7625 175 ---- ---- ---- ---- 2.5045 -.0080 2.5125 200 ---- ---- ---- ---- 2.2545 -.0080 2.2625 220 ---- ---- ---- ---- 2.0545 -.0080 2.0625 225 ---- ---- ---- ---- 2.0045 -.0080 2.0125 230 ---- ---- ---- ---- 1.9545 -.0080 1.9625 235 ---- ---- ---- ---- 1.9045 -.0080 1.9125 240 ---- ---- ---- ---- 1.8545 -.0080 1.8625 245 ---- ---- ---- ---- 1.8055 -.0080 1.8135 250 ---- ---- ---- ---- 1.7565 -.0080 1.7645 255 ---- ---- ---- ---- 1.7085 -.0080 1.7165 260 ---- ---- ---- ---- 1.6610 -.0080 1.6690 265 ---- ---- ---- ---- 1.6140 -.0080 1.6220 270 ---- ---- ---- ---- 1.5680 -.0075 1.5755 275 ---- ---- ---- ---- 1.5220 -.0080 1.5300 280 ---- ---- ---- ---- 1.4770 -.0075 1.4845 285 ---- ---- ---- ---- 1.4325 -.0075 1.4400 290 ---- ---- ---- ---- 1.3885 -.0075 1.3960 295 ---- ---- ---- ---- 1.3450 -.0075 1.3525 300 ---- ---- ---- ---- 1.3020 -.0075 1.3095 305 ---- ---- ---- ---- 1.2600 -.0075 1.2675 310 ---- ---- ---- ---- 1.2185 -.0075 1.2260 315 ---- ---- ---- ---- 1.1775 -.0075 1.1850 320 ---- ---- ---- ---- 1.1375 -.0075 1.1450 325 ---- ---- ---- ---- 1.0980 -.0075 1.1055 330 ---- ---- ---- ---- 1.0595 -.0070 1.0665 335 ---- ---- ---- ---- 1.0215 -.0070 1.0285 340 ---- ---- ---- ---- .9845 -.0070 .9915 345 ---- ---- ---- ---- .9480 -.0070 .9550 350 ---- ---- ---- ---- .9125 -.0070 .9195 35 355 ---- ---- ---- ---- .8780 -.0065 .8845 360 ---- ---- ---- ---- .8440 -.0065 .8505 365 ---- ---- ---- ---- .8110 -.0065 .8175 370 ---- ---- ---- ---- .7790 -.0060 .7850 375 ---- ---- ---- ---- .7475 -.0065 .7540 380 ---- ---- ---- ---- .7175 -.0060 .7235 385 ---- ---- ---- ---- .6880 -.0060 .6940 390 ---- ---- ---- ---- .6595 -.0060 .6655 395 ---- ---- ---- ---- .6320 -.0055 .6375 400 ---- ---- ---- ---- .6050 -.0060 .6110 405 ---- ---- ---- ---- .5795 -.0055 .5850 410 ---- ---- ---- ---- .5545 -.0055 .5600 415 ---- ---- ---- ---- .5305 -.0055 .5360 420 ---- ---- ---- ---- .5075 -.0050 .5125 425 ---- ---- ---- ---- .4850 -.0055 .4905 430 ---- ---- ---- ---- .4635 -.0050 .4685 435 ---- ---- ---- ---- .4430 -.0050 .4480 440 ---- ---- ---- ---- .4230 -.0050 .4280 445 ---- ---- ---- ---- .4040 -.0050 .4090 450 ---- ---- ---- ---- .3860 -.0045 .3905 455 ---- ---- ---- ---- .3685 -.0040 .3725 460 ---- ---- ---- ---- .3515 -.0040 .3555 465 ---- ---- ---- ---- .3355 -.0040 .3395 470 ---- ---- ---- ---- .3200 -.0040 .3240 475 ---- ---- ---- ---- .3050 -.0040 .3090 480 ---- ---- ---- ---- .2910 -.0040 .2950 485 ---- ---- ---- ---- .2775 -.0035 .2810 490 ---- ---- ---- ---- .2645 -.0035 .2680 495 ---- ---- ---- ---- .2520 -.0035 .2555 500 ---- ---- ---- ---- .2405 -.0035 .2440 65 505 ---- ---- ---- ---- .2295 -.0030 .2325 510 ---- ---- ---- ---- .2185 -.0035 .2220 515 ---- ---- ---- ---- .2085 -.0030 .2115 520 ---- ---- ---- ---- .1985 -.0030 .2015 525 ---- ---- ---- ---- .1895 -.0030 .1925 530 ---- ---- ---- ---- .1805 -.0030 .1835 535 ---- ---- ---- ---- .1725 -.0025 .1750 540 ---- ---- ---- ---- .1645 -.0025 .1670 545 ---- ---- ---- ---- .1565 -.0025 .1590 550 ---- ---- ---- ---- .1495 -.0025 .1520 555 ---- ---- ---- ---- .1425 -.0025 .1450 560 ---- ---- ---- ---- .1360 -.0025 .1385 565 ---- ---- ---- ---- .1300 -.0020 .1320 570 ---- ---- ---- ---- .1240 -.0020 .1260 575 ---- ---- ---- ---- .1185 -.0020 .1205 600 ---- ---- ---- ---- .0940 -.0020 .0960 625 ---- ---- ---- ---- .0755 -.0015 .0770 650 ---- ---- ---- ---- .0605 -.0015 .0620 675 ---- ---- ---- ---- .0490 -.0010 .0500 700 ---- ---- ---- ---- .0400 -.0010 .0410 725 ---- ---- ---- ---- .0330 -.0005 .0335 750 ---- ---- ---- ---- .0270 -.0005 .0275 775 ---- ---- ---- ---- .0225 -.0005 .0230 800 ---- ---- ---- ---- .0185 -.0005 .0190 825 ---- ---- ---- ---- .0155 -.0005 .0160 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 4.0045 -.0080 4.0125 050 ---- ---- ---- ---- 3.7545 -.0080 3.7625 075 ---- ---- ---- ---- 3.5045 -.0080 3.5125 100 ---- ---- ---- ---- 3.2545 -.0080 3.2625 125 ---- ---- ---- ---- 3.0045 -.0080 3.0125 150 ---- ---- ---- ---- 2.7545 -.0080 2.7625 175 ---- ---- ---- ---- 2.5045 -.0080 2.5125 200 ---- ---- ---- ---- 2.2545 -.0080 2.2625 220 ---- ---- ---- ---- 2.0545 -.0080 2.0625 225 ---- ---- ---- ---- 2.0045 -.0080 2.0125 230 ---- ---- ---- ---- 1.9545 -.0080 1.9625 235 ---- ---- ---- ---- 1.9045 -.0080 1.9125 240 ---- ---- ---- ---- 1.8555 -.0075 1.8630 245 ---- ---- ---- ---- 1.8065 -.0080 1.8145 250 ---- ---- ---- ---- 1.7585 -.0080 1.7665 255 ---- ---- ---- ---- 1.7110 -.0080 1.7190 260 ---- ---- ---- ---- 1.6640 -.0080 1.6720 265 ---- ---- ---- ---- 1.6180 -.0075 1.6255 270 ---- ---- ---- ---- 1.5720 -.0080 1.5800 275 ---- ---- ---- ---- 1.5270 -.0075 1.5345 280 ---- ---- ---- ---- 1.4825 -.0075 1.4900 285 ---- ---- ---- ---- 1.4385 -.0075 1.4460 290 ---- ---- ---- ---- 1.3950 -.0075 1.4025 295 ---- ---- ---- ---- 1.3520 -.0080 1.3600 300 ---- ---- ---- ---- 1.3100 -.0075 1.3175 305 ---- ---- ---- ---- 1.2685 -.0075 1.2760 310 ---- ---- ---- ---- 1.2280 -.0070 1.2350 315 ---- ---- ---- ---- 1.1875 -.0075 1.1950 320 ---- ---- ---- ---- 1.1480 -.0075 1.1555 325 ---- ---- ---- ---- 1.1095 -.0070 1.1165 330 ---- ---- ---- ---- 1.0715 -.0070 1.0785 335 ---- ---- ---- ---- 1.0340 -.0070 1.0410 340 ---- ---- ---- ---- .9975 -.0070 1.0045 345 ---- ---- ---- ---- .9615 -.0070 .9685 350 ---- ---- ---- ---- .9265 -.0070 .9335 355 ---- ---- ---- ---- .8925 -.0065 .8990 360 ---- ---- ---- ---- .8590 -.0065 .8655 365 ---- ---- ---- ---- .8265 -.0065 .8330 370 ---- ---- ---- ---- .7950 -.0065 .8015 375 ---- ---- ---- ---- .7645 -.0060 .7705 380 ---- ---- ---- ---- .7345 -.0060 .7405 385 ---- ---- ---- ---- .7055 -.0060 .7115 390 ---- ---- ---- ---- .6775 -.0060 .6835 395 ---- ---- ---- ---- .6500 -.0060 .6560 400 ---- ---- ---- ---- .6240 -.0055 .6295 405 ---- ---- ---- ---- .5985 -.0055 .6040 410 ---- ---- ---- ---- .5740 -.0055 .5795 415 ---- ---- ---- ---- .5500 -.0055 .5555 420 ---- ---- ---- ---- .5270 -.0055 .5325 425 ---- ---- ---- ---- .5050 -.0050 .5100 430 ---- ---- ---- ---- .4835 -.0050 .4885 435 ---- ---- ---- ---- .4630 -.0050 .4680 440 ---- ---- ---- ---- .4435 -.0045 .4480 445 ---- ---- ---- ---- .4245 -.0045 .4290 450 ---- ---- ---- ---- .4060 -.0045 .4105 455 ---- ---- ---- ---- .3885 -.0045 .3930 460 ---- ---- ---- ---- .3715 -.0045 .3760 465 ---- ---- ---- ---- .3555 -.0040 .3595 470 ---- ---- ---- ---- .3400 -.0040 .3440 475 ---- ---- ---- ---- .3250 -.0040 .3290 480 ---- ---- ---- ---- .3105 -.0040 .3145 485 ---- ---- ---- ---- .2970 -.0040 .3010 490 ---- ---- ---- ---- .2840 -.0035 .2875 495 ---- ---- ---- ---- .2715 -.0035 .2750 500 ---- ---- ---- ---- .2595 -.0035 .2630 505 ---- ---- ---- ---- .2480 -.0035 .2515 510 ---- ---- ---- ---- .2370 -.0035 .2405 515 ---- ---- ---- ---- .2270 -.0030 .2300 520 ---- ---- ---- ---- .2170 -.0030 .2200 525 ---- ---- ---- ---- .2075 -.0030 .2105 530 ---- ---- ---- ---- .1985 -.0025 .2010 535 ---- ---- ---- ---- .1895 -.0030 .1925 540 ---- ---- ---- ---- .1815 -.0025 .1840 545 ---- ---- ---- ---- .1735 -.0025 .1760 550 ---- ---- ---- ---- .1660 -.0025 .1685 555 ---- ---- ---- ---- .1590 -.0025 .1615 560 ---- ---- ---- ---- .1520 -.0025 .1545 565 ---- ---- ---- ---- .1455 -.0025 .1480 570 ---- ---- ---- ---- .1395 -.0020 .1415 575 ---- ---- ---- ---- .1335 -.0020 .1355 600 ---- ---- ---- ---- .1075 -.0020 .1095 625 ---- ---- ---- ---- .0875 -.0015 .0890 650 ---- ---- ---- ---- .0715 -.0015 .0730 675 ---- ---- ---- ---- .0590 -.0010 .0600 700 ---- ---- ---- ---- .0485 -.0010 .0495 725 ---- ---- ---- ---- .0405 -.0005 .0410 750 ---- ---- ---- ---- .0340 -.0005 .0345 775 ---- ---- ---- ---- .0285 -.0005 .0290 800 ---- ---- ---- ---- .0240 -.0005 .0245 825 ---- ---- ---- ---- .0205 -.0005 .0210 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 4.0045 -.0080 4.0125 050 ---- ---- ---- ---- 3.7545 -.0080 3.7625 075 ---- ---- ---- ---- 3.5045 -.0080 3.5125 100 ---- ---- ---- ---- 3.2545 -.0080 3.2625 125 ---- ---- ---- ---- 3.0045 -.0080 3.0125 150 ---- ---- ---- ---- 2.7545 -.0080 2.7625 175 ---- ---- ---- ---- 2.5045 -.0080 2.5125 200 ---- ---- ---- ---- 2.2545 -.0080 2.2625 220 ---- ---- ---- ---- 2.0545 -.0080 2.0625 225 ---- ---- ---- ---- 2.0045 -.0080 2.0125 230 ---- ---- ---- ---- 1.9545 -.0080 1.9625 235 ---- ---- ---- ---- 1.9050 -.0080 1.9130 240 ---- ---- ---- ---- 1.8565 -.0080 1.8645 245 ---- ---- ---- ---- 1.8085 -.0080 1.8165 250 ---- ---- ---- ---- 1.7610 -.0080 1.7690 255 ---- ---- ---- ---- 1.7140 -.0080 1.7220 260 ---- ---- ---- ---- 1.6675 -.0080 1.6755 265 ---- ---- ---- ---- 1.6220 -.0080 1.6300 270 ---- ---- ---- ---- 1.5770 -.0075 1.5845 275 ---- ---- ---- ---- 1.5325 -.0075 1.5400 280 ---- ---- ---- ---- 1.4885 -.0075 1.4960 285 ---- ---- ---- ---- 1.4450 -.0075 1.4525 290 ---- ---- ---- ---- 1.4025 -.0075 1.4100 295 ---- ---- ---- ---- 1.3600 -.0075 1.3675 300 ---- ---- ---- ---- 1.3185 -.0075 1.3260 305 ---- ---- ---- ---- 1.2780 -.0075 1.2855 310 ---- ---- ---- ---- 1.2375 -.0075 1.2450 315 ---- ---- ---- ---- 1.1980 -.0075 1.2055 320 ---- ---- ---- ---- 1.1595 -.0070 1.1665 325 ---- ---- ---- ---- 1.1210 -.0070 1.1280 330 ---- ---- ---- ---- 1.0835 -.0070 1.0905 335 ---- ---- ---- ---- 1.0470 -.0070 1.0540 340 ---- ---- ---- ---- 1.0110 -.0070 1.0180 345 ---- ---- ---- ---- .9755 -.0070 .9825 350 ---- ---- ---- ---- .9410 -.0070 .9480 355 ---- ---- ---- ---- .9075 -.0065 .9140 360 ---- ---- ---- ---- .8750 -.0065 .8815 365 ---- ---- ---- ---- .8430 -.0060 .8490 370 ---- ---- ---- ---- .8115 -.0065 .8180 375 ---- ---- ---- ---- .7815 -.0060 .7875 380 ---- ---- ---- ---- .7520 -.0060 .7580 385 ---- ---- ---- ---- .7235 -.0060 .7295 390 ---- ---- ---- ---- .6955 -.0060 .7015 395 ---- ---- ---- ---- .6690 -.0055 .6745 400 ---- ---- ---- ---- .6430 -.0055 .6485 405 ---- ---- ---- ---- .6175 -.0055 .6230 410 ---- ---- ---- ---- .5935 -.0050 .5985 415 ---- ---- ---- ---- .5700 -.0050 .5750 420 ---- ---- ---- ---- .5470 -.0055 .5525 425 ---- ---- ---- ---- .5250 -.0050 .5300 430 ---- ---- ---- ---- .5040 -.0050 .5090 435 ---- ---- ---- ---- .4835 -.0050 .4885 440 ---- ---- ---- ---- .4640 -.0045 .4685 445 ---- ---- ---- ---- .4450 -.0045 .4495 450 ---- ---- ---- ---- .4265 -.0045 .4310 455 ---- ---- ---- ---- .4090 -.0045 .4135 460 ---- ---- ---- ---- .3920 -.0045 .3965 465 ---- ---- ---- ---- .3760 -.0040 .3800 470 ---- ---- ---- ---- .3605 -.0040 .3645 475 ---- ---- ---- ---- .3455 -.0040 .3495 480 ---- ---- ---- ---- .3310 -.0040 .3350 485 ---- ---- ---- ---- .3170 -.0040 .3210 490 ---- ---- ---- ---- .3040 -.0035 .3075 495 ---- ---- ---- ---- .2915 -.0035 .2950 500 ---- ---- ---- ---- .2790 -.0035 .2825 505 ---- ---- ---- ---- .2675 -.0035 .2710 510 ---- ---- ---- ---- .2565 -.0030 .2595 515 ---- ---- ---- ---- .2460 -.0030 .2490 520 ---- ---- ---- ---- .2355 -.0030 .2385 525 ---- ---- ---- ---- .2260 -.0030 .2290 530 ---- ---- ---- ---- .2165 -.0030 .2195 535 ---- ---- ---- ---- .2075 -.0030 .2105 540 ---- ---- ---- ---- .1990 -.0030 .2020 545 ---- ---- ---- ---- .1910 -.0025 .1935 550 ---- ---- ---- ---- .1830 -.0030 .1860 555 ---- ---- ---- ---- .1760 -.0025 .1785 575 ---- ---- ---- ---- .1495 -.0020 .1515 600 ---- ---- ---- ---- .1220 -.0020 .1240 625 ---- ---- ---- ---- .1005 -.0020 .1025 650 ---- ---- ---- ---- .0835 -.0015 .0850 675 ---- ---- ---- ---- .0695 -.0010 .0705 700 ---- ---- ---- ---- .0580 -.0015 .0595 725 ---- ---- ---- ---- .0490 -.0010 .0500 750 ---- ---- ---- ---- .0415 -.0010 .0425 775 ---- ---- ---- ---- .0355 -.0005 .0360 800 ---- ---- ---- ---- .0300 -.0010 .0310 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.9975 -.0080 4.0055 050 ---- ---- ---- ---- 3.7475 -.0080 3.7555 075 ---- ---- ---- ---- 3.4975 -.0080 3.5055 100 ---- ---- ---- ---- 3.2475 -.0080 3.2555 125 ---- ---- ---- ---- 2.9975 -.0080 3.0055 150 ---- ---- ---- ---- 2.7475 -.0080 2.7555 175 ---- ---- ---- ---- 2.4975 -.0080 2.5055 200 ---- ---- ---- ---- 2.2475 -.0080 2.2555 225 ---- ---- ---- ---- 1.9975 -.0080 2.0055 230 ---- ---- ---- ---- 1.9480 -.0080 1.9560 235 ---- ---- ---- ---- 1.8990 -.0080 1.9070 240 ---- ---- ---- ---- 1.8510 -.0080 1.8590 245 ---- ---- ---- ---- 1.8035 -.0080 1.8115 250 ---- ---- ---- ---- 1.7565 -.0080 1.7645 255 ---- ---- ---- ---- 1.7105 -.0075 1.7180 260 ---- ---- ---- ---- 1.6645 -.0080 1.6725 265 ---- ---- ---- ---- 1.6195 -.0080 1.6275 270 ---- ---- ---- ---- 1.5750 -.0075 1.5825 275 ---- ---- ---- ---- 1.5310 -.0075 1.5385 280 ---- ---- ---- ---- 1.4875 -.0080 1.4955 285 ---- ---- ---- ---- 1.4450 -.0075 1.4525 290 ---- ---- ---- ---- 1.4025 -.0080 1.4105 295 ---- ---- ---- ---- 1.3610 -.0075 1.3685 300 ---- ---- ---- ---- 1.3205 -.0070 1.3275 305 ---- ---- ---- ---- 1.2800 -.0075 1.2875 310 ---- ---- ---- ---- 1.2405 -.0070 1.2475 315 ---- ---- ---- ---- 1.2015 -.0070 1.2085 320 ---- ---- ---- ---- 1.1630 -.0075 1.1705 325 ---- ---- ---- ---- 1.1255 -.0070 1.1325 330 ---- ---- ---- ---- 1.0885 -.0070 1.0955 335 ---- ---- ---- ---- 1.0525 -.0070 1.0595 340 ---- ---- ---- ---- 1.0170 -.0070 1.0240 345 ---- ---- ---- ---- .9825 -.0065 .9890 350 ---- ---- ---- ---- .9485 -.0065 .9550 355 ---- ---- ---- ---- .9155 -.0065 .9220 360 ---- ---- ---- ---- .8830 -.0065 .8895 365 ---- ---- ---- ---- .8515 -.0065 .8580 370 ---- ---- ---- ---- .8210 -.0060 .8270 375 ---- ---- ---- ---- .7910 -.0060 .7970 380 ---- ---- ---- ---- .7620 -.0060 .7680 385 ---- ---- ---- ---- .7340 -.0060 .7400 390 ---- ---- ---- ---- .7065 -.0060 .7125 395 ---- ---- ---- ---- .6800 -.0060 .6860 400 ---- ---- ---- ---- .6545 -.0055 .6600 405 ---- ---- ---- ---- .6295 -.0055 .6350 410 ---- ---- ---- ---- .6055 -.0055 .6110 415 ---- ---- ---- ---- .5825 -.0050 .5875 420 ---- ---- ---- ---- .5600 -.0050 .5650 425 ---- ---- ---- ---- .5380 -.0050 .5430 430 ---- ---- ---- ---- .5170 -.0050 .5220 435 ---- ---- ---- ---- .4970 -.0050 .5020 440 ---- ---- ---- ---- .4775 -.0045 .4820 445 ---- ---- ---- ---- .4585 -.0045 .4630 450 ---- ---- ---- ---- .4405 -.0045 .4450 455 ---- ---- ---- ---- .4230 -.0045 .4275 460 ---- ---- ---- ---- .4060 -.0045 .4105 465 ---- ---- ---- ---- .3900 -.0040 .3940 470 ---- ---- ---- ---- .3745 -.0040 .3785 475 ---- ---- ---- ---- .3595 -.0040 .3635 480 ---- ---- ---- ---- .3450 -.0040 .3490 485 ---- ---- ---- ---- .3315 -.0035 .3350 490 ---- ---- ---- ---- .3180 -.0040 .3220 495 ---- ---- ---- ---- .3055 -.0035 .3090 500 ---- ---- ---- ---- .2930 -.0040 .2970 505 ---- ---- ---- ---- .2815 -.0035 .2850 510 ---- ---- ---- ---- .2705 -.0030 .2735 515 ---- ---- ---- ---- .2595 -.0035 .2630 520 ---- ---- ---- ---- .2495 -.0030 .2525 525 ---- ---- ---- ---- .2395 -.0030 .2425 530 ---- ---- ---- ---- .2300 -.0030 .2330 535 ---- ---- ---- ---- .2210 -.0030 .2240 540 ---- ---- ---- ---- .2125 -.0025 .2150 545 ---- ---- ---- ---- .2040 -.0030 .2070 550 ---- ---- ---- ---- .1960 -.0030 .1990 555 ---- ---- ---- ---- .1885 -.0025 .1910 575 ---- ---- ---- ---- .1615 -.0025 .1640 600 ---- ---- ---- ---- .1335 -.0020 .1355 625 ---- ---- ---- ---- .1110 -.0020 .1130 650 ---- ---- ---- ---- .0930 -.0015 .0945 675 ---- ---- ---- ---- .0780 -.0015 .0795 700 ---- ---- ---- ---- .0660 -.0015 .0675 725 ---- ---- ---- ---- .0560 -.0015 .0575 750 ---- ---- ---- ---- .0480 -.0010 .0490 775 ---- ---- ---- ---- .0415 -.0005 .0420 800 ---- ---- ---- ---- .0355 -.0010 .0365 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.9975 -.0080 4.0055 050 ---- ---- ---- ---- 3.7475 -.0080 3.7555 075 ---- ---- ---- ---- 3.4975 -.0080 3.5055 100 ---- ---- ---- ---- 3.2475 -.0080 3.2555 125 ---- ---- ---- ---- 2.9975 -.0080 3.0055 150 ---- ---- ---- ---- 2.7475 -.0080 2.7555 175 ---- ---- ---- ---- 2.4975 -.0080 2.5055 200 ---- ---- ---- ---- 2.2475 -.0080 2.2555 225 ---- ---- ---- ---- 1.9980 -.0080 2.0060 230 ---- ---- ---- ---- 1.9490 -.0080 1.9570 235 ---- ---- ---- ---- 1.9005 -.0080 1.9085 240 ---- ---- ---- ---- 1.8530 -.0080 1.8610 245 ---- ---- ---- ---- 1.8060 -.0080 1.8140 250 ---- ---- ---- ---- 1.7595 -.0080 1.7675 255 ---- ---- ---- ---- 1.7140 -.0080 1.7220 260 ---- ---- ---- ---- 1.6690 -.0075 1.6765 265 ---- ---- ---- ---- 1.6240 -.0080 1.6320 270 ---- ---- ---- ---- 1.5800 -.0080 1.5880 275 ---- ---- ---- ---- 1.5370 -.0075 1.5445 280 ---- ---- ---- ---- 1.4940 -.0075 1.5015 285 ---- ---- ---- ---- 1.4520 -.0075 1.4595 290 ---- ---- ---- ---- 1.4100 -.0075 1.4175 295 ---- ---- ---- ---- 1.3690 -.0075 1.3765 300 ---- ---- ---- ---- 1.3290 -.0070 1.3360 305 ---- ---- ---- ---- 1.2890 -.0075 1.2965 310 ---- ---- ---- ---- 1.2500 -.0075 1.2575 315 ---- ---- ---- ---- 1.2115 -.0075 1.2190 320 ---- ---- ---- ---- 1.1740 -.0070 1.1810 325 ---- ---- ---- ---- 1.1365 -.0070 1.1435 330 ---- ---- ---- ---- 1.1005 -.0065 1.1070 335 ---- ---- ---- ---- 1.0645 -.0070 1.0715 340 ---- ---- ---- ---- 1.0295 -.0070 1.0365 345 ---- ---- ---- ---- .9955 -.0065 1.0020 350 ---- ---- ---- ---- .9620 -.0065 .9685 355 ---- ---- ---- ---- .9290 -.0070 .9360 360 ---- ---- ---- ---- .8975 -.0065 .9040 365 ---- ---- ---- ---- .8660 -.0065 .8725 370 ---- ---- ---- ---- .8360 -.0060 .8420 375 ---- ---- ---- ---- .8065 -.0060 .8125 380 ---- ---- ---- ---- .7780 -.0060 .7840 385 ---- ---- ---- ---- .7500 -.0060 .7560 390 ---- ---- ---- ---- .7230 -.0060 .7290 395 ---- ---- ---- ---- .6970 -.0055 .7025 400 ---- ---- ---- ---- .6715 -.0055 .6770 405 ---- ---- ---- ---- .6470 -.0055 .6525 410 ---- ---- ---- ---- .6230 -.0055 .6285 415 ---- ---- ---- ---- .6000 -.0055 .6055 420 ---- ---- ---- ---- .5775 -.0055 .5830 425 ---- ---- ---- ---- .5560 -.0050 .5610 430 ---- ---- ---- ---- .5350 -.0050 .5400 435 ---- ---- ---- ---- .5150 -.0050 .5200 440 ---- ---- ---- ---- .4955 -.0050 .5005 445 ---- ---- ---- ---- .4770 -.0045 .4815 450 ---- ---- ---- ---- .4585 -.0050 .4635 455 ---- ---- ---- ---- .4415 -.0045 .4460 460 ---- ---- ---- ---- .4245 -.0045 .4290 465 ---- ---- ---- ---- .4085 -.0040 .4125 470 ---- ---- ---- ---- .3925 -.0045 .3970 475 ---- ---- ---- ---- .3775 -.0040 .3815 480 ---- ---- ---- ---- .3630 -.0040 .3670 485 ---- ---- ---- ---- .3495 -.0035 .3530 490 ---- ---- ---- ---- .3360 -.0040 .3400 495 ---- ---- ---- ---- .3230 -.0040 .3270 500 ---- ---- ---- ---- .3110 -.0035 .3145 505 ---- ---- ---- ---- .2990 -.0035 .3025 510 ---- ---- ---- ---- .2875 -.0035 .2910 515 ---- ---- ---- ---- .2770 -.0030 .2800 520 ---- ---- ---- ---- .2665 -.0030 .2695 525 ---- ---- ---- ---- .2565 -.0030 .2595 550 ---- ---- ---- ---- .2120 -.0030 .2150 575 ---- ---- ---- ---- .1760 -.0025 .1785 600 ---- ---- ---- ---- .1475 -.0020 .1495 625 ---- ---- ---- ---- .1240 -.0015 .1255 650 ---- ---- ---- ---- .1045 -.0020 .1065 675 ---- ---- ---- ---- .0890 -.0015 .0905 700 ---- ---- ---- ---- .0760 -.0015 .0775 725 ---- ---- ---- ---- .0655 -.0010 .0665 750 ---- ---- ---- ---- .0565 -.0010 .0575 775 ---- ---- ---- ---- .0490 -.0010 .0500 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.9920 -.0075 3.9995 050 ---- ---- ---- ---- 3.7420 -.0075 3.7495 075 ---- ---- ---- ---- 3.4920 -.0075 3.4995 100 ---- ---- ---- ---- 3.2420 -.0075 3.2495 125 ---- ---- ---- ---- 2.9920 -.0075 2.9995 150 ---- ---- ---- ---- 2.7420 -.0075 2.7495 175 ---- ---- ---- ---- 2.4920 -.0075 2.4995 200 ---- ---- ---- ---- 2.2420 -.0075 2.2495 225 ---- ---- ---- ---- 1.9935 -.0075 2.0010 230 ---- ---- ---- ---- 1.9450 -.0075 1.9525 235 ---- ---- ---- ---- 1.8975 -.0075 1.9050 240 ---- ---- ---- ---- 1.8505 -.0070 1.8575 245 ---- ---- ---- ---- 1.8040 -.0075 1.8115 250 ---- ---- ---- ---- 1.7580 -.0075 1.7655 255 ---- ---- ---- ---- 1.7130 -.0075 1.7205 260 ---- ---- ---- ---- 1.6685 -.0075 1.6760 265 ---- ---- ---- ---- 1.6245 -.0070 1.6315 270 ---- ---- ---- ---- 1.5810 -.0075 1.5885 275 ---- ---- ---- ---- 1.5385 -.0070 1.5455 280 ---- ---- ---- ---- 1.4960 -.0070 1.5030 285 ---- ---- ---- ---- 1.4545 -.0070 1.4615 290 ---- ---- ---- ---- 1.4135 -.0070 1.4205 295 ---- ---- ---- ---- 1.3730 -.0070 1.3800 300 ---- ---- ---- ---- 1.3335 -.0065 1.3400 305 ---- ---- ---- ---- 1.2940 -.0070 1.3010 310 ---- ---- ---- ---- 1.2555 -.0070 1.2625 315 ---- ---- ---- ---- 1.2175 -.0070 1.2245 320 ---- ---- ---- ---- 1.1805 -.0065 1.1870 325 ---- ---- ---- ---- 1.1440 -.0065 1.1505 330 ---- ---- ---- ---- 1.1080 -.0065 1.1145 335 ---- ---- ---- ---- 1.0730 -.0065 1.0795 340 ---- ---- ---- ---- 1.0385 -.0065 1.0450 345 ---- ---- ---- ---- 1.0050 -.0060 1.0110 350 ---- ---- ---- ---- .9720 -.0060 .9780 355 ---- ---- ---- ---- .9395 -.0065 .9460 360 ---- ---- ---- ---- .9080 -.0065 .9145 365 ---- ---- ---- ---- .8775 -.0060 .8835 370 ---- ---- ---- ---- .8475 -.0060 .8535 375 ---- ---- ---- ---- .8185 -.0060 .8245 380 ---- ---- ---- ---- .7905 -.0055 .7960 385 ---- ---- ---- ---- .7630 -.0055 .7685 390 ---- ---- ---- ---- .7365 -.0055 .7420 395 ---- ---- ---- ---- .7105 -.0055 .7160 400 ---- ---- ---- ---- .6855 -.0055 .6910 405 ---- ---- ---- ---- .6610 -.0055 .6665 410 ---- ---- ---- ---- .6375 -.0055 .6430 415 ---- ---- ---- ---- .6150 -.0050 .6200 420 ---- ---- ---- ---- .5930 -.0045 .5975 425 ---- ---- ---- ---- .5715 -.0050 .5765 430 ---- ---- ---- ---- .5510 -.0045 .5555 435 ---- ---- ---- ---- .5310 -.0045 .5355 440 ---- ---- ---- ---- .5115 -.0045 .5160 445 ---- ---- ---- ---- .4930 -.0045 .4975 450 ---- ---- ---- ---- .4750 -.0045 .4795 455 ---- ---- ---- ---- .4575 -.0045 .4620 460 ---- ---- ---- ---- .4410 -.0040 .4450 465 ---- ---- ---- ---- .4245 -.0040 .4285 470 ---- ---- ---- ---- .4090 -.0040 .4130 475 ---- ---- ---- ---- .3940 -.0040 .3980 480 ---- ---- ---- ---- .3795 -.0040 .3835 485 ---- ---- ---- ---- .3655 -.0040 .3695 490 ---- ---- ---- ---- .3525 -.0035 .3560 495 ---- ---- ---- ---- .3395 -.0035 .3430 500 ---- ---- ---- ---- .3270 -.0035 .3305 505 ---- ---- ---- ---- .3150 -.0035 .3185 510 ---- ---- ---- ---- .3040 -.0030 .3070 515 ---- ---- ---- ---- .2930 -.0030 .2960 520 ---- ---- ---- ---- .2825 -.0030 .2855 525 ---- ---- ---- ---- .2720 -.0030 .2750 550 ---- ---- ---- ---- .2270 -.0030 .2300 575 ---- ---- ---- ---- .1905 -.0025 .1930 600 ---- ---- ---- ---- .1610 -.0020 .1630 625 ---- ---- ---- ---- .1365 -.0015 .1380 650 ---- ---- ---- ---- .1165 -.0015 .1180 675 ---- ---- ---- ---- .1000 -.0015 .1015 700 ---- ---- ---- ---- .0860 -.0015 .0875 725 ---- ---- ---- ---- .0745 -.0015 .0760 750 ---- ---- ---- ---- .0650 -.0010 .0660 775 ---- ---- ---- ---- .0570 -.0010 .0580 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.9920 -.0075 3.9995 050 ---- ---- ---- ---- 3.7420 -.0075 3.7495 075 ---- ---- ---- ---- 3.4920 -.0075 3.4995 100 ---- ---- ---- ---- 3.2420 -.0075 3.2495 125 ---- ---- ---- ---- 2.9920 -.0075 2.9995 150 ---- ---- ---- ---- 2.7420 -.0075 2.7495 175 ---- ---- ---- ---- 2.4920 -.0075 2.4995 200 ---- ---- ---- ---- 2.2420 -.0075 2.2495 225 ---- ---- ---- ---- 1.9945 -.0075 2.0020 230 ---- ---- ---- ---- 1.9465 -.0075 1.9540 235 ---- ---- ---- ---- 1.8995 -.0075 1.9070 240 ---- ---- ---- ---- 1.8525 -.0075 1.8600 245 ---- ---- ---- ---- 1.8070 -.0070 1.8140 250 ---- ---- ---- ---- 1.7615 -.0075 1.7690 255 ---- ---- ---- ---- 1.7170 -.0070 1.7240 260 ---- ---- ---- ---- 1.6725 -.0075 1.6800 265 ---- ---- ---- ---- 1.6290 -.0075 1.6365 270 ---- ---- ---- ---- 1.5860 -.0075 1.5935 275 ---- ---- ---- ---- 1.5440 -.0070 1.5510 280 ---- ---- ---- ---- 1.5020 -.0075 1.5095 285 ---- ---- ---- ---- 1.4610 -.0070 1.4680 290 ---- ---- ---- ---- 1.4205 -.0070 1.4275 295 ---- ---- ---- ---- 1.3805 -.0070 1.3875 300 ---- ---- ---- ---- 1.3410 -.0070 1.3480 305 ---- ---- ---- ---- 1.3025 -.0065 1.3090 310 ---- ---- ---- ---- 1.2640 -.0070 1.2710 315 ---- ---- ---- ---- 1.2265 -.0070 1.2335 320 ---- ---- ---- ---- 1.1900 -.0065 1.1965 325 ---- ---- ---- ---- 1.1540 -.0065 1.1605 330 ---- ---- ---- ---- 1.1185 -.0065 1.1250 335 ---- ---- ---- ---- 1.0835 -.0065 1.0900 340 ---- ---- ---- ---- 1.0495 -.0065 1.0560 345 ---- ---- ---- ---- 1.0160 -.0065 1.0225 350 ---- ---- ---- ---- .9835 -.0060 .9895 355 ---- ---- ---- ---- .9515 -.0060 .9575 360 ---- ---- ---- ---- .9205 -.0060 .9265 365 ---- ---- ---- ---- .8900 -.0060 .8960 370 ---- ---- ---- ---- .8605 -.0060 .8665 375 ---- ---- ---- ---- .8320 -.0055 .8375 380 ---- ---- ---- ---- .8040 -.0055 .8095 385 ---- ---- ---- ---- .7765 -.0060 .7825 390 ---- ---- ---- ---- .7500 -.0060 .7560 395 ---- ---- ---- ---- .7245 -.0055 .7300 400 ---- ---- ---- ---- .7000 -.0050 .7050 405 ---- ---- ---- ---- .6755 -.0055 .6810 410 ---- ---- ---- ---- .6525 -.0050 .6575 415 ---- ---- ---- ---- .6295 -.0050 .6345 420 ---- ---- ---- ---- .6075 -.0050 .6125 425 ---- ---- ---- ---- .5865 -.0050 .5915 430 ---- ---- ---- ---- .5660 -.0045 .5705 435 ---- ---- ---- ---- .5460 -.0045 .5505 440 ---- ---- ---- ---- .5270 -.0045 .5315 445 ---- ---- ---- ---- .5085 -.0040 .5125 450 ---- ---- ---- ---- .4905 -.0040 .4945 455 ---- ---- ---- ---- .4730 -.0045 .4775 460 ---- ---- ---- ---- .4560 -.0045 .4605 465 ---- ---- ---- ---- .4400 -.0040 .4440 470 ---- ---- ---- ---- .4245 -.0040 .4285 475 ---- ---- ---- ---- .4095 -.0040 .4135 480 ---- ---- ---- ---- .3950 -.0040 .3990 485 ---- ---- ---- ---- .3810 -.0040 .3850 490 ---- ---- ---- ---- .3675 -.0040 .3715 495 ---- ---- ---- ---- .3545 -.0040 .3585 500 ---- ---- ---- ---- .3420 -.0035 .3455 505 ---- ---- ---- ---- .3300 -.0035 .3335 510 ---- ---- ---- ---- .3185 -.0035 .3220 515 ---- ---- ---- ---- .3075 -.0035 .3110 520 ---- ---- ---- ---- .2970 -.0030 .3000 525 ---- ---- ---- ---- .2865 -.0035 .2900 550 ---- ---- ---- ---- .2410 -.0030 .2440 575 ---- ---- ---- ---- .2035 -.0025 .2060 600 ---- ---- ---- ---- .1730 -.0020 .1750 625 ---- ---- ---- ---- .1480 -.0020 .1500 650 ---- ---- ---- ---- .1270 -.0020 .1290 675 ---- ---- ---- ---- .1100 -.0015 .1115 700 ---- ---- ---- ---- .0955 -.0010 .0965 725 ---- ---- ---- ---- .0830 -.0015 .0845 750 ---- ---- ---- ---- .0730 -.0010 .0740 775 ---- ---- ---- ---- .0640 -.0010 .0650 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.9865 -.0080 3.9945 050 ---- ---- ---- ---- 3.7365 -.0080 3.7445 075 ---- ---- ---- ---- 3.4865 -.0080 3.4945 100 ---- ---- ---- ---- 3.2365 -.0080 3.2445 125 ---- ---- ---- ---- 2.9865 -.0080 2.9945 150 ---- ---- ---- ---- 2.7365 -.0080 2.7445 175 ---- ---- ---- ---- 2.4865 -.0080 2.4945 200 ---- ---- ---- ---- 2.2365 -.0080 2.2445 225 ---- ---- ---- ---- 1.9905 -.0080 1.9985 230 ---- ---- ---- ---- 1.9430 -.0080 1.9510 235 ---- ---- ---- ---- 1.8965 -.0080 1.9045 240 ---- ---- ---- ---- 1.8505 -.0080 1.8585 245 ---- ---- ---- ---- 1.8050 -.0080 1.8130 250 ---- ---- ---- ---- 1.7600 -.0080 1.7680 255 ---- ---- ---- ---- 1.7160 -.0080 1.7240 260 ---- ---- ---- ---- 1.6725 -.0075 1.6800 265 ---- ---- ---- ---- 1.6295 -.0075 1.6370 270 ---- ---- ---- ---- 1.5870 -.0075 1.5945 275 ---- ---- ---- ---- 1.5450 -.0080 1.5530 280 ---- ---- ---- ---- 1.5040 -.0075 1.5115 285 ---- ---- ---- ---- 1.4630 -.0075 1.4705 290 ---- ---- ---- ---- 1.4230 -.0075 1.4305 295 ---- ---- ---- ---- 1.3835 -.0075 1.3910 300 ---- ---- ---- ---- 1.3445 -.0075 1.3520 305 ---- ---- ---- ---- 1.3065 -.0075 1.3140 310 ---- ---- ---- ---- 1.2690 -.0070 1.2760 315 ---- ---- ---- ---- 1.2320 -.0070 1.2390 320 ---- ---- ---- ---- 1.1955 -.0070 1.2025 325 ---- ---- ---- ---- 1.1600 -.0070 1.1670 330 ---- ---- ---- ---- 1.1250 -.0065 1.1315 335 ---- ---- ---- ---- 1.0905 -.0070 1.0975 340 ---- ---- ---- ---- 1.0570 -.0065 1.0635 345 ---- ---- ---- ---- 1.0240 -.0065 1.0305 350 ---- ---- ---- ---- .9915 -.0065 .9980 355 ---- ---- ---- ---- .9600 -.0065 .9665 360 ---- ---- ---- ---- .9295 -.0065 .9360 365 ---- ---- ---- ---- .8995 -.0065 .9060 370 ---- ---- ---- ---- .8700 -.0065 .8765 375 ---- ---- ---- ---- .8420 -.0060 .8480 380 ---- ---- ---- ---- .8140 -.0060 .8200 385 ---- ---- ---- ---- .7875 -.0060 .7935 390 ---- ---- ---- ---- .7610 -.0060 .7670 395 ---- ---- ---- ---- .7360 -.0055 .7415 400 ---- ---- ---- ---- .7115 -.0055 .7170 405 ---- ---- ---- ---- .6875 -.0055 .6930 410 ---- ---- ---- ---- .6645 -.0055 .6700 415 ---- ---- ---- ---- .6420 -.0050 .6470 420 ---- ---- ---- ---- .6200 -.0055 .6255 425 ---- ---- ---- ---- .5990 -.0055 .6045 430 ---- ---- ---- ---- .5790 -.0050 .5840 435 ---- ---- ---- ---- .5590 -.0050 .5640 440 ---- ---- ---- ---- .5400 -.0050 .5450 445 ---- ---- ---- ---- .5215 -.0045 .5260 450 ---- ---- ---- ---- .5035 -.0050 .5085 455 ---- ---- ---- ---- .4865 -.0045 .4910 460 ---- ---- ---- ---- .4695 -.0045 .4740 465 ---- ---- ---- ---- .4535 -.0045 .4580 470 ---- ---- ---- ---- .4380 -.0045 .4425 475 ---- ---- ---- ---- .4230 -.0045 .4275 480 ---- ---- ---- ---- .4085 -.0040 .4125 485 ---- ---- ---- ---- .3945 -.0040 .3985 490 ---- ---- ---- ---- .3815 -.0035 .3850 495 ---- ---- ---- ---- .3685 -.0035 .3720 500 ---- ---- ---- ---- .3560 -.0035 .3595 505 ---- ---- ---- ---- .3440 -.0035 .3475 510 ---- ---- ---- ---- .3325 -.0035 .3360 515 ---- ---- ---- ---- .3210 -.0035 .3245 520 ---- ---- ---- ---- .3105 -.0035 .3140 525 ---- ---- ---- ---- .3000 -.0035 .3035 550 ---- ---- ---- ---- .2540 -.0030 .2570 575 ---- ---- ---- ---- .2160 -.0030 .2190 600 ---- ---- ---- ---- .1850 -.0025 .1875 625 ---- ---- ---- ---- .1590 -.0020 .1610 650 ---- ---- ---- ---- .1375 -.0020 .1395 675 ---- ---- ---- ---- .1200 -.0015 .1215 700 ---- ---- ---- ---- .1045 -.0015 .1060 725 ---- ---- ---- ---- .0920 -.0010 .0930 750 ---- ---- ---- ---- .0810 -.0015 .0825 775 ---- ---- ---- ---- .0720 -.0010 .0730 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.9865 -.0080 3.9945 050 ---- ---- ---- ---- 3.7365 -.0080 3.7445 075 ---- ---- ---- ---- 3.4865 -.0080 3.4945 100 ---- ---- ---- ---- 3.2365 -.0080 3.2445 125 ---- ---- ---- ---- 2.9865 -.0080 2.9945 150 ---- ---- ---- ---- 2.7365 -.0080 2.7445 175 ---- ---- ---- ---- 2.4865 -.0080 2.4945 200 ---- ---- ---- ---- 2.2365 -.0080 2.2445 225 ---- ---- ---- ---- 1.9925 -.0080 2.0005 230 ---- ---- ---- ---- 1.9455 -.0080 1.9535 235 ---- ---- ---- ---- 1.8995 -.0080 1.9075 240 ---- ---- ---- ---- 1.8540 -.0075 1.8615 245 ---- ---- ---- ---- 1.8090 -.0080 1.8170 250 ---- ---- ---- ---- 1.7645 -.0080 1.7725 255 ---- ---- ---- ---- 1.7210 -.0075 1.7285 260 ---- ---- ---- ---- 1.6780 -.0075 1.6855 265 ---- ---- ---- ---- 1.6350 -.0080 1.6430 270 ---- ---- ---- ---- 1.5935 -.0075 1.6010 275 ---- ---- ---- ---- 1.5520 -.0075 1.5595 280 ---- ---- ---- ---- 1.5110 -.0080 1.5190 285 ---- ---- ---- ---- 1.4710 -.0075 1.4785 290 ---- ---- ---- ---- 1.4315 -.0075 1.4390 295 ---- ---- ---- ---- 1.3925 -.0070 1.3995 300 ---- ---- ---- ---- 1.3540 -.0075 1.3615 305 ---- ---- ---- ---- 1.3160 -.0075 1.3235 310 ---- ---- ---- ---- 1.2790 -.0070 1.2860 315 ---- ---- ---- ---- 1.2425 -.0070 1.2495 320 ---- ---- ---- ---- 1.2065 -.0070 1.2135 325 ---- ---- ---- ---- 1.1710 -.0070 1.1780 330 ---- ---- ---- ---- 1.1365 -.0070 1.1435 335 ---- ---- ---- ---- 1.1025 -.0070 1.1095 340 ---- ---- ---- ---- 1.0690 -.0070 1.0760 345 ---- ---- ---- ---- 1.0365 -.0070 1.0435 350 ---- ---- ---- ---- 1.0045 -.0070 1.0115 355 ---- ---- ---- ---- .9735 -.0065 .9800 360 ---- ---- ---- ---- .9430 -.0065 .9495 365 ---- ---- ---- ---- .9135 -.0065 .9200 370 ---- ---- ---- ---- .8845 -.0065 .8910 375 ---- ---- ---- ---- .8565 -.0060 .8625 380 ---- ---- ---- ---- .8290 -.0060 .8350 385 ---- ---- ---- ---- .8025 -.0060 .8085 390 ---- ---- ---- ---- .7765 -.0060 .7825 395 ---- ---- ---- ---- .7515 -.0060 .7575 400 ---- ---- ---- ---- .7270 -.0060 .7330 405 ---- ---- ---- ---- .7035 -.0055 .7090 410 ---- ---- ---- ---- .6805 -.0055 .6860 415 ---- ---- ---- ---- .6585 -.0050 .6635 420 ---- ---- ---- ---- .6365 -.0055 .6420 425 ---- ---- ---- ---- .6160 -.0050 .6210 430 ---- ---- ---- ---- .5955 -.0050 .6005 435 ---- ---- ---- ---- .5760 -.0050 .5810 440 ---- ---- ---- ---- .5570 -.0050 .5620 445 ---- ---- ---- ---- .5385 -.0050 .5435 450 ---- ---- ---- ---- .5205 -.0050 .5255 455 ---- ---- ---- ---- .5035 -.0045 .5080 460 ---- ---- ---- ---- .4870 -.0045 .4915 465 ---- ---- ---- ---- .4705 -.0045 .4750 470 ---- ---- ---- ---- .4550 -.0045 .4595 475 ---- ---- ---- ---- .4400 -.0045 .4445 480 ---- ---- ---- ---- .4255 -.0045 .4300 485 ---- ---- ---- ---- .4115 -.0045 .4160 490 ---- ---- ---- ---- .3980 -.0040 .4020 495 ---- ---- ---- ---- .3850 -.0040 .3890 500 ---- ---- ---- ---- .3725 -.0040 .3765 505 ---- ---- ---- ---- .3605 -.0040 .3645 510 ---- ---- ---- ---- .3490 -.0035 .3525 515 ---- ---- ---- ---- .3375 -.0040 .3415 520 ---- ---- ---- ---- .3270 -.0035 .3305 525 ---- ---- ---- ---- .3165 -.0035 .3200 550 ---- ---- ---- ---- .2700 -.0030 .2730 575 ---- ---- ---- ---- .2310 -.0030 .2340 600 ---- ---- ---- ---- .1990 -.0025 .2015 625 ---- ---- ---- ---- .1725 -.0020 .1745 650 ---- ---- ---- ---- .1505 -.0020 .1525 675 ---- ---- ---- ---- .1315 -.0020 .1335 700 ---- ---- ---- ---- .1160 -.0015 .1175 725 ---- ---- ---- ---- .1025 -.0015 .1040 750 ---- ---- ---- ---- .0910 -.0010 .0920 775 ---- ---- ---- ---- .0810 -.0010 .0820 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.9790 -.0110 3.9900 050 ---- ---- ---- ---- 3.7290 -.0110 3.7400 075 ---- ---- ---- ---- 3.4790 -.0110 3.4900 100 ---- ---- ---- ---- 3.2290 -.0110 3.2400 125 ---- ---- ---- ---- 2.9790 -.0110 2.9900 150 ---- ---- ---- ---- 2.7290 -.0110 2.7400 175 ---- ---- ---- ---- 2.4790 -.0110 2.4900 200 ---- ---- ---- ---- 2.2290 -.0110 2.2400 225 ---- ---- ---- ---- 1.9870 -.0110 1.9980 250 ---- ---- ---- ---- 1.7615 -.0110 1.7725 260 ---- ---- ---- ---- 1.6760 -.0105 1.6865 265 ---- ---- ---- ---- 1.6340 -.0105 1.6445 270 ---- ---- ---- ---- 1.5925 -.0100 1.6025 275 ---- ---- ---- ---- 1.5515 -.0100 1.5615 280 ---- ---- ---- ---- 1.5110 -.0105 1.5215 285 ---- ---- ---- ---- 1.4715 -.0100 1.4815 290 ---- ---- ---- ---- 1.4320 -.0105 1.4425 295 ---- ---- ---- ---- 1.3935 -.0100 1.4035 300 ---- ---- ---- ---- 1.3555 -.0100 1.3655 305 ---- ---- ---- ---- 1.3185 -.0095 1.3280 310 ---- ---- ---- ---- 1.2815 -.0095 1.2910 315 ---- ---- ---- ---- 1.2455 -.0095 1.2550 320 ---- ---- ---- ---- 1.2100 -.0095 1.2195 325 ---- ---- ---- ---- 1.1750 -.0095 1.1845 330 ---- ---- ---- ---- 1.1405 -.0095 1.1500 335 ---- ---- ---- ---- 1.1070 -.0095 1.1165 340 ---- ---- ---- ---- 1.0745 -.0090 1.0835 345 ---- ---- ---- ---- 1.0420 -.0090 1.0510 350 ---- ---- ---- ---- 1.0105 -.0090 1.0195 355 ---- ---- ---- ---- .9800 -.0085 .9885 360 ---- ---- ---- ---- .9495 -.0090 .9585 365 ---- ---- ---- ---- .9205 -.0085 .9290 370 ---- ---- ---- ---- .8920 -.0080 .9000 375 ---- ---- ---- ---- .8640 -.0080 .8720 380 ---- ---- ---- ---- .8370 -.0080 .8450 385 ---- ---- ---- ---- .8105 -.0080 .8185 390 ---- ---- ---- ---- .7850 -.0080 .7930 395 ---- ---- ---- ---- .7605 -.0075 .7680 400 ---- ---- ---- ---- .7360 -.0075 .7435 405 ---- ---- ---- ---- .7125 -.0075 .7200 410 ---- ---- ---- ---- .6900 -.0075 .6975 415 ---- ---- ---- ---- .6680 -.0070 .6750 420 ---- ---- ---- ---- .6465 -.0070 .6535 425 ---- ---- ---- ---- .6260 -.0065 .6325 430 ---- ---- ---- ---- .6060 -.0065 .6125 435 ---- ---- ---- ---- .5865 -.0065 .5930 440 ---- ---- ---- ---- .5675 -.0065 .5740 445 ---- ---- ---- ---- .5490 -.0065 .5555 450 ---- ---- ---- ---- .5315 -.0060 .5375 455 ---- ---- ---- ---- .5145 -.0060 .5205 460 ---- ---- ---- ---- .4980 -.0060 .5040 465 ---- ---- ---- ---- .4820 -.0055 .4875 470 ---- ---- ---- ---- .4665 -.0055 .4720 475 ---- ---- ---- ---- .4515 -.0055 .4570 480 ---- ---- ---- ---- .4370 -.0055 .4425 485 ---- ---- ---- ---- .4230 -.0055 .4285 490 ---- ---- ---- ---- .4095 -.0055 .4150 495 ---- ---- ---- ---- .3965 -.0055 .4020 500 ---- ---- ---- ---- .3840 -.0050 .3890 505 ---- ---- ---- ---- .3720 -.0050 .3770 510 ---- ---- ---- ---- .3605 -.0045 .3650 515 ---- ---- ---- ---- .3490 -.0050 .3540 520 ---- ---- ---- ---- .3385 -.0045 .3430 525 ---- ---- ---- ---- .3280 -.0045 .3325 550 ---- ---- ---- ---- .2810 -.0040 .2850 575 ---- ---- ---- ---- .2420 -.0035 .2455 600 ---- ---- ---- ---- .2095 -.0035 .2130 625 ---- ---- ---- ---- .1825 -.0030 .1855 650 ---- ---- ---- ---- .1600 -.0025 .1625 675 ---- ---- ---- ---- .1410 -.0020 .1430 700 ---- ---- ---- ---- .1245 -.0020 .1265 725 ---- ---- ---- ---- .1105 -.0020 .1125 750 ---- ---- ---- ---- .0985 -.0020 .1005 775 ---- ---- ---- ---- .0885 ---- ---- HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.9790 -.0110 3.9900 050 ---- ---- ---- ---- 3.7290 -.0110 3.7400 075 ---- ---- ---- ---- 3.4790 -.0110 3.4900 100 ---- ---- ---- ---- 3.2290 -.0110 3.2400 125 ---- ---- ---- ---- 2.9790 -.0110 2.9900 150 ---- ---- ---- ---- 2.7290 -.0110 2.7400 175 ---- ---- ---- ---- 2.4790 -.0110 2.4900 200 ---- ---- ---- ---- 2.2290 -.0110 2.2400 225 ---- ---- ---- ---- 1.9815 -.0110 1.9925 250 ---- ---- ---- ---- 1.7525 -.0105 1.7630 275 ---- ---- ---- ---- 1.5430 -.0105 1.5535 280 ---- ---- ---- ---- 1.5035 -.0100 1.5135 285 ---- ---- ---- ---- 1.4645 -.0100 1.4745 290 ---- ---- ---- ---- 1.4260 -.0105 1.4365 295 ---- ---- ---- ---- 1.3885 -.0100 1.3985 300 ---- ---- ---- ---- 1.3520 -.0095 1.3615 305 ---- ---- ---- ---- 1.3155 -.0100 1.3255 310 ---- ---- ---- ---- 1.2800 -.0100 1.2900 315 ---- ---- ---- ---- 1.2455 -.0095 1.2550 320 ---- ---- ---- ---- 1.2110 -.0095 1.2205 325 ---- ---- ---- ---- 1.1775 -.0095 1.1870 330 ---- ---- ---- ---- 1.1450 -.0090 1.1540 335 ---- ---- ---- ---- 1.1125 -.0095 1.1220 340 ---- ---- ---- ---- 1.0810 -.0090 1.0900 345 ---- ---- ---- ---- 1.0505 -.0085 1.0590 350 ---- ---- ---- ---- 1.0200 -.0090 1.0290 355 ---- ---- ---- ---- .9905 -.0085 .9990 360 ---- ---- ---- ---- .9615 -.0085 .9700 365 ---- ---- ---- ---- .9330 -.0085 .9415 370 ---- ---- ---- ---- .9055 -.0085 .9140 375 ---- ---- ---- ---- .8785 -.0080 .8865 380 ---- ---- ---- ---- .8520 -.0080 .8600 385 ---- ---- ---- ---- .8260 -.0080 .8340 390 ---- ---- ---- ---- .8010 -.0075 .8085 395 ---- ---- ---- ---- .7760 -.0080 .7840 400 ---- ---- ---- ---- .7520 -.0075 .7595 405 ---- ---- ---- ---- .7290 -.0070 .7360 410 ---- ---- ---- ---- .7060 -.0075 .7135 415 ---- ---- ---- ---- .6840 -.0070 .6910 420 ---- ---- ---- ---- .6625 -.0070 .6695 425 ---- ---- ---- ---- .6415 -.0070 .6485 430 ---- ---- ---- ---- .6215 -.0065 .6280 435 ---- ---- ---- ---- .6015 -.0070 .6085 440 ---- ---- ---- ---- .5825 -.0065 .5890 445 ---- ---- ---- ---- .5645 -.0060 .5705 450 ---- ---- ---- ---- .5465 -.0060 .5525 455 ---- ---- ---- ---- .5290 -.0065 .5355 460 ---- ---- ---- ---- .5125 -.0060 .5185 465 ---- ---- ---- ---- .4965 -.0060 .5025 470 ---- ---- ---- ---- .4810 -.0055 .4865 475 ---- ---- ---- ---- .4655 -.0060 .4715 480 ---- ---- ---- ---- .4510 -.0055 .4565 485 ---- ---- ---- ---- .4370 -.0055 .4425 490 ---- ---- ---- ---- .4235 -.0055 .4290 495 ---- ---- ---- ---- .4105 -.0050 .4155 500 ---- ---- ---- ---- .3980 -.0050 .4030 505 ---- ---- ---- ---- .3855 -.0050 .3905 510 ---- ---- ---- ---- .3740 -.0045 .3785 515 ---- ---- ---- ---- .3625 -.0050 .3675 520 ---- ---- ---- ---- .3515 -.0050 .3565 525 ---- ---- ---- ---- .3410 -.0045 .3455 550 ---- ---- ---- ---- .2940 -.0040 .2980 575 ---- ---- ---- ---- .2545 -.0040 .2585 600 ---- ---- ---- ---- .2220 -.0035 .2255 625 ---- ---- ---- ---- .1950 -.0030 .1980 650 ---- ---- ---- ---- .1720 -.0025 .1745 675 ---- ---- ---- ---- .1525 -.0025 .1550 700 ---- ---- ---- ---- .1360 -.0025 .1385 725 ---- ---- ---- ---- .1220 -.0020 .1240 750 ---- ---- ---- ---- .1100 -.0015 .1115 775 ---- ---- ---- ---- .0995 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1262 3096 90445 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 .0005 1 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 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 UNCH .0005 1 365 381 ---- ---- ---- ---- .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 563 391 ---- ---- ---- ---- .0005 UNCH .0005 58 392 ---- ---- ---- ---- .0005 UNCH .0005 5 393 ---- ---- ---- ---- .0005 UNCH .0005 25 394 ---- ---- ---- ---- .0005 UNCH .0005 21 395 ---- ---- ---- ---- .0005 UNCH .0005 143 396 ---- ---- ---- ---- .0005 UNCH .0005 43 397 ---- ---- ---- ---- .0005 UNCH .0005 106 398 ---- ---- ---- ---- .0005 UNCH .0005 38 399 ---- ---- ---- ---- .0005 UNCH .0005 14 400 ---- ---- ---- ---- .0005 UNCH .0005 25 421 401 ---- ---- ---- ---- .0005 UNCH .0005 14 402 ---- ---- ---- ---- .0005 UNCH .0005 89 403 ---- ---- ---- ---- .0005 -.0005 .0010 56 404 ---- ---- ---- ---- .0005 -.0005 .0010 77 405 ---- ---- ---- ---- .0005 -.0005 .0010 337 406 ---- ---- .0010A .0010A .0005 -.0010 .0015 11 407 ---- ---- .0010A .0010A .0005 -.0015 .0020 5 45 408 ---- ---- .0010A .0010A .0005 -.0020 .0025 24 409 ---- ---- .0010A .0010A .0010 -.0020 .0030 20 410 .0030 .0030 .0010A .0010A .0010 -.0025 236 .0035 216 453 411 ---- ---- .0015A .0015A .0015 -.0030 .0045 23 412 ---- .0055B .0015A .0015A .0020 -.0030 .0050 12 413 ---- .0065B .0020A .0020A .0025 -.0035 .0060 11 414 ---- .0085B .0025A .0025A .0035 -.0040 1 .0075 5 11 415 .0070 .0105 .0030 .0030 .0045 -.0045 63 .0090 141 304 416 .0095 .0125B .0040A .0040A .0055 -.0050 3 .0105 25 200 417 .0110 .0150B .0050A .0050A .0070 -.0055 13 .0125 7 35 418 .0150 .0180B .0065A .0175B .0090 -.0055 1 .0145 50 75 419 .0165 .0215B .0075A .0215B .0110 -.0055 8 .0165 1 16 420 .0115 .0255B .0095A .0170B .0135 -.0060 61 .0195 258 558 421 ---- .0295B .0115A .0115A .0160 -.0060 .0220 23 35 422 .0205 .0340B .0145A .0145A .0195 -.0060 13 .0255 5 73 423 .0290 .0390B .0175A .0390B .0230 -.0060 5 .0290 111 368 424 .0340 .0450B .0215A .0450B .0275 -.0055 11 .0330 6 425 .0450 .0515B .0250A .0255A .0325 -.0050 7 .0375 253 588 426 .0395 .0580B .0290A .0455B .0375 -.0050 2 .0425 7 7 427 ---- .0650B .0330A .0330A .0435 -.0045 .0480 428 ---- .0730B .0385A .0385A .0500 -.0040 .0540 2 2 429 ---- .0805B .0440A .0440A .0570 -.0030 .0600 5 430 ---- .0890B .0495A .0495A .0640 -.0025 .0665 5 254 431 ---- .0980B .0560A .0560A .0720 -.0020 .0740 2 432 ---- .0965B .0630A .0630A .0800 -.0015 .0815 433 ---- .1000B .0700A .0700A .0885 -.0005 .0890 434 ---- .1050B .0770A .0770A .0970 UNCH .0970 435 ---- .1180B .0855A .0855A .1060 +.0005 .1055 5 11 436 ---- ---- .0930A .0930A .1150 +.0015 .1135 1 437 ---- ---- .1015A .1015A .1245 +.0020 .1225 438 ---- ---- .1115A .1115A .1335 +.0025 .1310 2 439 ---- ---- ---- ---- .1430 +.0030 .1400 2 440 ---- .1825B .1280A .1280A .1530 +.0035 .1495 5 441 ---- ---- ---- ---- .1625 +.0040 .1585 442 ---- ---- ---- ---- .1725 +.0045 .1680 443 ---- ---- ---- ---- .1820 +.0045 .1775 1 444 ---- ---- ---- ---- .1920 +.0050 .1870 445 ---- ---- ---- ---- .2020 +.0055 .1965 1 446 ---- ---- ---- .1840A .2120 ---- ---- 450 ---- ---- .2225A .2225A .2520 +.0070 .2450 1 455 ---- ---- ---- ---- .3020 +.0080 .2940 460 ---- ---- ---- ---- .3520 +.0080 .3440 465 ---- ---- ---- ---- .4020 +.0080 .3940 470 ---- ---- ---- ---- .4520 +.0080 .4440 475 ---- ---- ---- ---- .5020 +.0080 .4940 480 ---- ---- ---- ---- .5520 +.0080 .5440 1 485 ---- ---- ---- ---- .6020 +.0080 .5940 490 ---- ---- ---- ---- .6520 +.0080 .6440 495 ---- ---- ---- ---- .7020 +.0080 .6940 500 ---- ---- ---- ---- .7520 +.0080 .7440 505 ---- ---- ---- ---- .8020 +.0080 .7940 510 ---- ---- ---- ---- .8520 +.0080 .8440 515 ---- ---- ---- ---- .9020 +.0080 .8940 520 ---- ---- ---- ---- .9520 +.0080 .9440 525 ---- ---- ---- ---- 1.0020 +.0080 .9940 530 ---- ---- ---- ---- 1.0520 +.0080 1.0440 535 ---- ---- ---- ---- 1.1020 +.0080 1.0940 540 ---- ---- ---- ---- 1.1520 +.0080 1.1440 545 ---- ---- ---- ---- 1.2020 +.0080 1.1940 550 ---- ---- ---- ---- 1.2520 +.0080 1.2440 555 ---- ---- ---- ---- 1.3020 +.0080 1.2940 560 ---- ---- ---- ---- 1.3520 +.0080 1.3440 565 ---- ---- ---- ---- 1.4020 +.0080 1.3940 570 ---- ---- ---- ---- 1.4520 +.0080 1.4440 575 ---- ---- ---- ---- 1.5020 +.0085 1.4935 580 ---- ---- ---- ---- 1.5520 +.0085 1.5435 585 ---- ---- ---- ---- 1.6020 +.0085 1.5935 600 ---- ---- ---- ---- 1.7520 +.0085 1.7435 625 ---- ---- ---- ---- 2.0020 +.0085 1.9935 650 ---- ---- ---- ---- 2.2520 +.0085 2.2435 675 ---- ---- ---- ---- 2.5020 +.0085 2.4935 700 ---- ---- ---- ---- 2.7520 +.0085 2.7435 725 ---- ---- ---- ---- 3.0020 +.0085 2.9935 750 ---- ---- ---- ---- 3.2520 +.0085 3.2435 775 ---- ---- ---- ---- 3.5020 +.0085 3.4935 800 ---- ---- ---- ---- 3.7520 +.0085 3.7435 825 ---- ---- ---- ---- 4.0020 +.0085 3.9935 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 UNCH .0005 1 2710 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 ---- ---- ---- ---- .0005 -.0005 .0010 18 285 ---- ---- ---- ---- .0005 -.0005 .0010 13 290 ---- ---- ---- ---- .0005 -.0005 .0010 300 295 ---- ---- ---- ---- .0010 UNCH .0010 24 300 ---- ---- ---- ---- .0010 -.0005 2 .0015 2 391 305 ---- ---- ---- ---- .0010 -.0005 .0015 232 310 .0015 .0015 .0015 .0015 .0010 -.0005 8 .0015 39 315 ---- ---- ---- ---- .0015 -.0005 .0020 34 320 .0015 .0015 .0015 .0015 .0015 -.0005 11 .0020 457 325 ---- ---- ---- ---- .0020 -.0005 1 .0025 1 618 330 ---- ---- ---- ---- .0020 -.0005 .0025 1 1685 335 ---- ---- ---- ---- .0025 -.0005 .0030 215 340 ---- ---- ---- ---- .0025 -.0010 .0035 3693 341 ---- ---- ---- ---- .0030 -.0005 .0035 50 342 ---- ---- ---- ---- .0030 -.0005 .0035 10 343 ---- ---- ---- ---- .0030 -.0005 .0035 1 344 ---- ---- ---- ---- .0030 -.0005 .0035 2 345 ---- ---- ---- ---- .0030 -.0005 .0035 31 346 ---- ---- ---- ---- .0030 -.0010 .0040 4 347 ---- ---- ---- ---- .0030 -.0010 .0040 23 348 ---- ---- ---- ---- .0035 -.0005 .0040 27 349 ---- ---- ---- ---- .0035 -.0005 .0040 5 350 ---- ---- ---- ---- .0035 -.0005 .0040 4 968 351 ---- ---- .0040A .0040A .0035 -.0010 .0045 10 352 ---- ---- .0040A .0040A .0035 -.0010 2 .0045 7 353 ---- ---- ---- ---- .0040 -.0005 .0045 90 354 ---- ---- ---- ---- .0040 -.0005 .0045 355 ---- ---- .0045A .0045A .0040 -.0010 .0050 1 281 356 ---- ---- .0045A .0045A .0040 -.0010 .0050 32 357 ---- ---- .0045A .0045A .0045 -.0005 .0050 358 ---- ---- .0050A .0050A .0045 -.0010 .0055 5 6 359 ---- ---- .0050A .0050A .0045 -.0010 .0055 1 360 .0045 .0045 .0045 .0045 .0050 -.0005 2 .0055 695 361 ---- ---- .0055A .0055A .0050 -.0010 2 .0060 29 362 ---- ---- .0055A .0055A .0055 -.0005 .0060 21 363 ---- ---- .0060A .0060A .0055 -.0010 .0065 75 364 ---- ---- .0060A .0060A .0060 -.0005 .0065 3 365 .0060 .0065B .0060 .0065B .0060 -.0010 3 .0070 3 220 366 ---- ---- .0065A .0065A .0065 -.0010 .0075 367 ---- ---- .0065A .0065A .0065 -.0010 .0075 3 368 ---- ---- .0070A .0070A .0070 -.0010 .0080 110 369 ---- ---- .0075A .0075A .0075 -.0010 .0085 6 370 ---- ---- .0075A .0075A .0080 -.0010 .0090 1031 371 ---- ---- .0080A .0080A .0080 -.0015 2 .0095 20 372 ---- ---- .0085A .0085A .0085 -.0015 2 .0100 20 373 ---- ---- .0085A .0085A .0090 -.0015 .0105 11 374 ---- ---- .0090A .0090A .0095 -.0015 .0110 19 375 ---- ---- .0095A .0095A .0100 -.0015 .0115 3 500 376 ---- .0125B .0100A .0100A .0110 -.0010 .0120 12 377 .0135 .0135 .0105A .0105A .0115 -.0015 1 .0130 402 378 ---- .0140B .0110A .0110A .0120 -.0015 .0135 60 379 ---- .0150B .0120A .0120A .0130 -.0010 .0140 160 380 .0150 .0175 .0125A .0125A .0135 -.0015 18 .0150 8 1066 381 ---- .0165B .0130A .0130A .0145 -.0015 .0160 122 382 ---- .0175B .0140A .0140A .0155 -.0010 .0165 9 383 ---- .0185B .0150A .0150A .0165 -.0010 .0175 17 384 ---- .0200B .0155A .0155A .0175 -.0010 .0185 34 385 ---- .0210B .0165A .0165A .0185 -.0015 1 .0200 110 386 ---- .0225B .0175A .0175A .0195 -.0015 .0210 83 387 ---- .0235B .0185A .0185A .0205 -.0015 .0220 6 388 ---- .0250B .0195A .0195A .0220 -.0015 .0235 13 389 .0245 .0265B .0205A .0205A .0235 -.0010 1 .0245 17 390 ---- .0280B .0220A .0220A .0245 -.0015 .0260 12 381 391 ---- .0300B .0230A .0230A .0260 -.0015 .0275 8 392 ---- .0315B .0245A .0245A .0275 -.0015 .0290 16 393 ---- .0330B .0260A .0260A .0290 -.0015 .0305 13 394 ---- .0350B .0275A .0275A .0305 -.0015 .0320 100 103 395 ---- .0370B .0290A .0290A .0325 -.0015 .0340 163 396 ---- .0390B .0305A .0305A .0340 -.0015 .0355 28 397 ---- .0410B .0320A .0320A .0360 -.0015 .0375 18 398 ---- .0435B .0340A .0340A .0380 -.0015 .0395 12 399 ---- .0455B .0355A .0455B .0400 -.0015 .0415 26 400 .0425 .0480B .0375A .0375A .0420 -.0015 11 .0435 483 401 ---- .0510B .0395A .0510B .0445 -.0015 .0460 13 402 ---- .0535B .0415A .0535B .0465 -.0020 .0485 12 403 ---- .0565B .0440A .0565B .0490 -.0020 .0510 15 404 ---- .0590B .0465A .0590B .0515 -.0020 .0535 14 405 .0535 .0620B .0490A .0490A .0545 -.0015 10 .0560 1 46 406 ---- .0655B .0515A .0655B .0570 -.0020 .0590 5 407 ---- .0685B .0540A .0685B .0600 -.0020 .0620 408 ---- .0720B .0570A .0720B .0630 -.0020 .0650 11 409 ---- .0755B .0600A .0755B .0665 -.0015 .0680 10 410 ---- .0790B .0630A .0790B .0695 -.0015 .0710 31 411 ---- .0830B .0660A .0830B .0730 -.0015 .0745 412 ---- .0870B .0695A .0870B .0765 -.0015 .0780 25 413 ---- .0910B .0730A .0910B .0800 -.0015 .0815 414 ---- .0950B .0765A .0950B .0840 -.0015 .0855 415 ---- .0995B .0795A .0995B .0880 -.0010 .0890 44 416 ---- .1035B .0840A .1035B .0920 -.0010 .0930 417 ---- .1080B .0875A .1080B .0960 -.0015 .0975 21 418 ---- .1130B .0920A .1130B .1005 -.0010 .1015 16 419 ---- .1180B .0965A .1180B .1050 -.0010 .1060 14 420 .1130 .1230B .1000 .1000 .1095 -.0010 30 .1105 1 294 421 ---- .1280B .1050A .1280B .1145 -.0005 .1150 9 422 ---- .1330B .1090A .1330B .1190 -.0010 .1200 19 423 .1385 .1385 .1140A .1140A .1240 -.0005 10 .1245 424 ---- .1440B .1190A .1440B .1290 -.0005 4 .1295 18 425 .1280 .1495B .1235 .1235 .1345 UNCH 417 .1345 1 426 ---- .1555B .1290A .1555B .1400 UNCH 1 .1400 3 427 ---- .1610B .1345A .1610B .1450 -.0005 .1455 428 ---- .1670B .1395A .1670B .1510 UNCH .1510 1 429 ---- .1730B .1450A .1730B .1565 UNCH .1565 430 ---- .1790B .1510A .1790B .1625 +.0005 .1620 31 431 ---- .1855B .1565A .1855B .1680 UNCH .1680 432 ---- .1920B .1620A .1920B .1745 +.0005 .1740 433 ---- .1985B .1680A .1985B .1805 +.0005 .1800 1 434 ---- .2050B .1735A .2050B .1870 +.0010 .1860 435 ---- .2115B .1795A .2115B .1930 +.0010 .1920 1 6 436 ---- .2180B .1860A .2180B .1995 +.0010 .1985 437 ---- .2255B .1920A .2255B .2065 +.0015 .2050 1 438 ---- .2325B .1990A .2325B .2130 +.0015 .2115 439 ---- .2390B .2050A .2390B .2200 +.0015 .2185 440 ---- .2465B .2115A .2465B .2270 +.0020 .2250 10 441 ---- .2535B .2180A .2535B .2340 +.0020 .2320 442 ---- .2610B .2255A .2610B .2410 +.0015 .2395 443 ---- .2690B .2320A .2690B .2485 +.0020 .2465 444 ---- .2765B .2385A .2760B .2555 +.0020 .2535 445 ---- .2840B .2460A .2840B .2630 +.0020 .2610 446 ---- ---- ---- .2525A .2705 ---- ---- 450 ---- .3235B .2825A .3230B .3010 +.0025 .2985 455 ---- .3650B .3205A .3650B .3410 +.0030 .3380 460 ---- .4075B .3610A .4065B .3830 +.0040 .3790 465 ---- .4265B .4020A .4265B .4260 +.0040 .4220 470 ---- .4965B .4465A .4465A .4705 +.0040 .4665 475 ---- ---- ---- ---- .5160 +.0045 .5115 480 ---- .5895B .5365A .5365A .5625 +.0050 .5575 485 ---- ---- ---- ---- .6095 +.0050 .6045 490 ---- .6855B .6300A .6300A .6575 +.0055 .6520 495 ---- ---- ---- ---- .7060 +.0060 .7000 500 ---- .7830B .7260A .7260A .7545 +.0060 .7485 1 505 ---- ---- ---- ---- .8035 +.0065 .7970 510 ---- ---- ---- ---- .8530 +.0070 .8460 515 ---- ---- ---- ---- .9025 +.0070 .8955 520 ---- ---- ---- ---- .9520 +.0070 .9450 525 ---- ---- ---- ---- 1.0020 +.0075 .9945 530 ---- ---- ---- ---- 1.0520 +.0080 1.0440 535 ---- ---- ---- ---- 1.1015 +.0075 1.0940 540 ---- ---- ---- ---- 1.1515 +.0080 1.1435 545 ---- ---- ---- ---- 1.2015 +.0080 1.1935 550 ---- ---- ---- ---- 1.2515 +.0080 1.2435 555 ---- ---- ---- ---- 1.3015 +.0080 1.2935 560 ---- ---- ---- ---- 1.3515 +.0080 1.3435 565 ---- ---- ---- ---- 1.4015 +.0080 1.3935 570 ---- ---- ---- ---- 1.4515 +.0080 1.4435 575 ---- ---- ---- ---- 1.5015 +.0080 1.4935 580 ---- ---- ---- ---- 1.5515 +.0080 1.5435 585 ---- ---- ---- ---- 1.6015 +.0080 1.5935 600 ---- ---- ---- ---- 1.7515 +.0080 1.7435 625 ---- ---- ---- ---- 2.0015 +.0080 1.9935 650 ---- ---- ---- ---- 2.2515 +.0080 2.2435 675 ---- ---- ---- ---- 2.5015 +.0080 2.4935 700 ---- ---- ---- ---- 2.7515 +.0080 2.7435 725 ---- ---- ---- ---- 3.0015 +.0080 2.9935 750 ---- ---- ---- ---- 3.2515 +.0080 3.2435 775 ---- ---- ---- ---- 3.5015 +.0080 3.4935 800 ---- ---- ---- ---- 3.7515 +.0080 3.7435 825 ---- ---- ---- ---- 4.0015 +.0080 3.9935 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 .0015 .0015 .0015 .0015 .0005 UNCH 1 .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 35 230 ---- ---- ---- ---- .0005 UNCH .0005 3 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 27 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 1 265 ---- ---- ---- ---- .0005 -.0005 .0010 3 270 ---- ---- ---- ---- .0010 UNCH .0010 15 275 ---- ---- ---- ---- .0010 -.0005 .0015 4 280 ---- ---- ---- ---- .0010 -.0005 .0015 12 285 ---- ---- ---- ---- .0015 -.0005 .0020 35 290 ---- ---- ---- ---- .0015 -.0005 .0020 18 295 ---- ---- ---- ---- .0020 -.0005 .0025 33 300 .0030 .0030 .0030 .0030 .0025 -.0005 3 .0030 359 305 ---- ---- ---- ---- .0030 -.0005 .0035 6 310 ---- ---- ---- ---- .0035 -.0005 .0040 8 5 315 ---- ---- ---- ---- .0040 -.0010 .0050 201 320 ---- ---- ---- ---- .0050 -.0005 .0055 33 325 ---- ---- .0060A .0060A .0060 -.0005 .0065 2 1287 330 .0065 .0065 .0065 .0065 .0070 -.0010 2 .0080 14 335 ---- ---- .0085A .0085A .0085 -.0005 .0090 120 340 ---- ---- .0100A .0100A .0100 -.0010 .0110 33 345 ---- ---- .0120A .0120A .0120 -.0010 .0130 1 26 350 ---- ---- .0145A .0145A .0145 -.0010 .0155 4 1245 355 ---- ---- .0175A .0175A .0175 -.0010 .0185 27 356 ---- ---- .0180A .0180A .0185 -.0010 .0195 10 357 ---- .0205B .0185A .0185A .0190 -.0010 .0200 358 ---- ---- .0195A .0195A .0200 -.0010 .0210 1 1 359 ---- ---- .0200A .0200A .0205 -.0015 .0220 360 ---- .0230B .0210A .0210A .0215 -.0010 .0225 84 361 ---- .0240B .0215A .0215A .0225 -.0010 .0235 362 ---- .0250B .0225A .0225A .0230 -.0015 .0245 363 ---- .0260B .0235A .0235A .0240 -.0015 .0255 10 364 ---- .0270B .0245A .0245A .0250 -.0015 .0265 10 365 .0250 .0280B .0250 .0250 .0260 -.0015 1 .0275 29 366 ---- .0290B .0260A .0260A .0270 -.0015 .0285 4 367 ---- .0305B .0270A .0270A .0280 -.0015 .0295 14 368 ---- .0315B .0280A .0280A .0290 -.0020 .0310 1 1 369 ---- .0330B .0295A .0295A .0305 -.0015 .0320 370 ---- .0340B .0305A .0305A .0315 -.0020 .0335 6 11 371 ---- .0360B .0315A .0315A .0330 -.0015 .0345 372 ---- .0370B .0330A .0330A .0340 -.0020 .0360 2 373 ---- .0385B .0340A .0340A .0355 -.0015 .0370 374 ---- .0405B .0355A .0355A .0370 -.0015 .0385 10 375 .0395 .0415B .0365A .0415B .0385 -.0015 1 .0400 271 376 ---- .0430B .0380A .0380A .0400 -.0015 .0415 2 377 ---- .0450B .0395A .0395A .0415 -.0015 .0430 378 ---- .0470B .0410A .0410A .0430 -.0015 .0445 379 ---- .0485B .0425A .0425A .0450 -.0010 .0460 380 ---- .0505B .0440A .0505B .0465 -.0010 .0475 41 381 ---- .0520B .0455A .0520B .0480 -.0010 .0490 20 382 ---- .0540B .0475A .0475A .0500 -.0010 .0510 383 ---- .0560B .0495A .0495A .0520 -.0010 .0530 384 ---- .0580B .0510A .0510A .0540 -.0010 .0550 385 ---- .0605B .0530A .0530A .0555 -.0015 .0570 101 120 386 ---- .0630B .0550A .0630B .0575 -.0015 .0590 387 ---- .0655B .0565A .0655B .0595 -.0015 .0610 388 ---- .0675B .0590A .0590A .0620 -.0015 .0635 389 ---- .0695B .0610A .0610A .0640 -.0015 .0655 390 ---- .0725B .0635A .0635A .0665 -.0015 .0680 47 391 ---- .0750B .0655A .0750B .0685 -.0020 .0705 2 392 ---- .0780B .0675A .0775B .0710 -.0020 .0730 393 ---- .0805B .0705A .0705A .0735 -.0020 .0755 394 ---- .0830B .0730A .0730A .0765 -.0015 .0780 6 395 ---- .0860B .0755A .0860B .0790 -.0015 .0805 21 396 ---- .0890B .0780A .0780A .0820 -.0015 .0835 14 397 ---- .0920B .0805A .0920B .0845 -.0015 .0860 398 ---- .0950B .0835A .0950B .0875 -.0015 .0890 399 ---- .0985B .0865A .0985B .0905 -.0015 .0920 400 ---- .1020B .0895A .1020B .0935 -.0015 .0950 553 582 401 ---- .1050B .0925A .1050B .0970 -.0010 .0980 402 ---- .1085B .0950A .1085B .1000 -.0010 .1010 10 403 ---- .1120B .0985A .1120B .1030 -.0015 .1045 404 ---- .1160B .1020A .1160B .1065 -.0010 .1075 405 ---- .1195B .1055A .1195B .1100 -.0010 .1110 7 8 406 ---- .1235B .1085A .1235B .1135 -.0010 .1145 20 407 ---- .1275B .1120A .1275B .1175 -.0010 .1185 408 ---- .1315B .1160A .1315B .1210 -.0010 .1220 10 409 ---- .1355B .1195A .1355B .1250 -.0010 .1260 6 410 ---- .1395B .1235A .1390B .1290 -.0005 .1295 36 411 ---- .1440B .1270A .1430B .1330 -.0005 .1335 412 ---- .1480B .1310A .1475B .1370 -.0005 .1375 413 ---- .1525B .1350A .1520B .1410 -.0010 .1420 414 ---- .1570B .1390A .1565B .1455 -.0005 .1460 415 ---- .1620B .1430A .1610B .1495 -.0010 .1505 100 150 416 ---- .1665B .1475A .1660B .1540 -.0005 .1545 50 417 ---- .1710B .1515A .1705B .1585 -.0005 .1590 418 ---- .1760B .1560A .1760B .1630 -.0005 .1635 419 ---- .1810B .1605A .1810B .1680 -.0005 .1685 50 420 ---- .1860B .1650A .1860B .1725 -.0005 .1730 2 421 ---- .1910B .1695A .1905B .1775 UNCH .1775 422 ---- .1960B .1745A .1960B .1825 UNCH .1825 1 423 ---- .2015B .1790A .2010B .1875 UNCH .1875 424 ---- .2070B .1840A .2065B .1925 UNCH .1925 1 1 425 ---- .2125B .1890A .2125B .1975 UNCH .1975 1 426 ---- .2180B .1940A .2175B .2030 +.0005 .2025 427 ---- .2235B .1990A .2230B .2085 +.0005 .2080 428 ---- .2290B .2040A .2285B .2140 +.0010 .2130 429 ---- .2350B .2095A .2345B .2195 +.0010 .2185 430 ---- .2405B .2145A .2405B .2250 +.0010 .2240 13 431 ---- .2465B .2200A .2465B .2305 +.0010 .2295 12 432 ---- .2525B .2255A .2525B .2365 +.0015 .2350 12 433 ---- .2585B .2310A .2585B .2420 +.0010 .2410 434 ---- .2650B .2370A .2645B .2480 +.0010 .2470 435 ---- .2710B .2425A .2705B .2540 +.0015 .2525 1 436 ---- .2775B .2485A .2775B .2600 +.0015 .2585 437 ---- .2840B .2545A .2835B .2660 +.0015 .2645 438 ---- .2900B .2600A .2900B .2725 +.0015 .2710 439 ---- .2965B .2660A .2965B .2785 +.0015 .2770 10 440 ---- .3035B .2725A .3035B .2850 +.0015 .2835 1 441 ---- .3100B .2785A .3100B .2915 +.0020 .2895 442 ---- .3160B .2845A .3160B .2980 +.0020 .2960 443 ---- .3225B .2910A .3225B .3045 +.0020 .3025 444 ---- .3295B .2980A .3295B .3110 +.0020 .3090 445 ---- .3365B .3045A .3365B .3180 +.0025 .3155 1 1 446 ---- .3435B .3110A .3435B .3245 +.0020 .3225 447 ---- ---- ---- .3165A .3315 ---- ---- 450 ---- .3720B .3375A .3720B .3525 +.0025 .3500 455 ---- .4090B .3725A .4090B .3885 +.0030 .3855 460 ---- .4475B .4090A .4475B .4260 +.0035 .4225 465 ---- .4875B .4465A .4870B .4650 +.0035 .4615 470 ---- .5285B .4855A .5285B .5050 +.0040 .5010 475 ---- .5705B .5270A .5705B .5460 +.0040 .5420 480 ---- .6135B .5670A .6130B .5885 +.0040 .5845 485 ---- .6485B .6100A .6450B .6315 +.0040 .6275 490 ---- .7015B .6525A .6525A .6755 +.0045 .6710 495 ---- ---- ---- ---- .7205 +.0045 .7160 500 ---- .7925B .7415A .7415A .7660 +.0050 .7610 505 ---- ---- ---- ---- .8120 +.0050 .8070 510 ---- ---- ---- ---- .8585 +.0050 .8535 515 ---- ---- ---- ---- .9060 +.0055 .9005 520 ---- .9815B .9270A .9270A .9535 +.0060 .9475 525 ---- ---- ---- ---- 1.0015 +.0060 .9955 530 ---- 1.0785B 1.0225A 1.0225A 1.0495 +.0060 1.0435 535 ---- ---- ---- ---- 1.0985 +.0070 1.0915 540 ---- 1.1765B 1.1195A 1.1195A 1.1470 +.0065 1.1405 545 ---- ---- ---- ---- 1.1960 +.0070 1.1890 550 ---- 1.2545B 1.2175A 1.2175A 1.2450 +.0070 1.2380 555 ---- ---- ---- ---- 1.2945 +.0070 1.2875 560 ---- ---- ---- ---- 1.3440 +.0075 1.3365 565 ---- ---- ---- ---- 1.3935 +.0075 1.3860 570 ---- ---- ---- ---- 1.4430 +.0075 1.4355 575 ---- ---- ---- ---- 1.4930 +.0075 1.4855 580 ---- ---- ---- ---- 1.5425 +.0075 1.5350 600 ---- ---- ---- ---- 1.7425 +.0080 1.7345 625 ---- ---- ---- ---- 1.9925 +.0080 1.9845 650 ---- ---- ---- ---- 2.2425 +.0080 2.2345 675 ---- ---- ---- ---- 2.4925 +.0080 2.4845 700 ---- ---- ---- ---- 2.7425 +.0080 2.7345 725 ---- ---- ---- ---- 2.9925 +.0080 2.9845 750 ---- ---- ---- ---- 3.2425 +.0080 3.2345 775 ---- ---- ---- ---- 3.4925 +.0080 3.4845 800 ---- ---- ---- ---- 3.7425 +.0080 3.7345 825 ---- ---- ---- ---- 3.9925 +.0080 3.9845 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 UNCH .0005 112 235 ---- ---- ---- ---- .0005 UNCH .0005 11 240 ---- ---- ---- ---- .0005 UNCH .0005 25 245 ---- ---- ---- ---- .0010 UNCH .0010 250 ---- ---- ---- ---- .0010 UNCH .0010 349 255 ---- ---- ---- ---- .0010 -.0005 .0015 25 260 ---- ---- ---- ---- .0015 UNCH .0015 2 265 ---- ---- ---- ---- .0015 -.0005 .0020 270 ---- ---- ---- ---- .0020 -.0005 .0025 210 275 ---- ---- ---- ---- .0025 UNCH .0025 156 280 ---- ---- ---- ---- .0030 -.0005 .0035 2 285 ---- ---- ---- ---- .0035 -.0005 .0040 400 290 ---- ---- ---- ---- .0040 -.0005 .0045 30 295 ---- ---- ---- ---- .0050 -.0005 .0055 300 .0055 .0055 .0055 .0055 .0060 -.0005 1 .0065 300 131 305 ---- ---- .0070A .0070A .0070 -.0005 .0075 310 ---- ---- .0080A .0080A .0080 -.0005 .0085 2 315 ---- ---- .0095A .0095A .0095 -.0005 .0100 10 320 ---- ---- .0110A .0110A .0110 -.0010 .0120 9 325 ---- ---- .0130A .0130A .0130 -.0010 .0140 200 330 ---- ---- .0150A .0150A .0155 -.0005 .0160 39 335 ---- ---- .0175A .0175A .0180 -.0010 .0190 5 340 ---- ---- .0205A .0205A .0210 -.0010 .0220 155 345 ---- ---- .0245A .0245A .0250 -.0010 .0260 200 350 ---- ---- .0285A .0285A .0295 -.0010 .0305 12 355 ---- .0365B .0335A .0335A .0345 -.0010 .0355 19 360 ---- .0430B .0395A .0395A .0405 -.0010 .0415 123 365 ---- .0505B .0460A .0460A .0475 -.0010 .0485 3 15 370 ---- .0590B .0535A .0535A .0555 -.0010 .0565 14 375 ---- .0690B .0625A .0625A .0650 -.0010 .0660 19 380 ---- .0805B .0725A .0725A .0755 -.0010 .0765 377 385 ---- .0930B .0840A .0840A .0875 -.0005 .0880 12 390 ---- .1075B .0970A .1075B .1010 -.0005 .1015 95 395 ---- .1235B .1115A .1230B .1160 -.0005 .1165 400 ---- .1410B .1275A .1410B .1325 -.0005 10 .1330 4 103 405 ---- .1605B .1455A .1605B .1505 -.0010 .1515 20 410 ---- .1820B .1645A .1820B .1705 -.0010 .1715 10 415 ---- .2050B .1860A .2045B .1925 -.0005 .1930 52 420 ---- .2295B .2085A .2290B .2160 -.0005 17 .2165 1 6 425 ---- .2560B .2330A .2555B .2415 UNCH 40 .2415 430 ---- .2840B .2590A .2835B .2685 UNCH .2685 1 21 435 ---- .3140B .2865A .3135B .2970 +.0005 .2965 2 440 ---- .3450B .3155A .3450B .3275 +.0010 .3265 1 445 .3605 .3780B .3465A .3505A .3595 +.0015 10 .3580 5 450 ---- .4110B .3800A .3800A .3925 +.0015 .3910 455 ---- .4465B .4135A .4465B .4275 +.0025 .4250 460 ---- .4835B .4485A .4835B .4630 +.0020 .4610 465 ---- .5210B .4845A .5210B .5005 +.0030 .4975 470 ---- .5600B .5220A .5600B .5385 +.0030 .5355 475 ---- .6000B .5605A .5990B .5780 +.0035 .5745 480 ---- .6415B .5995A .6415B .6185 +.0040 .6145 485 ---- .6830B .6405A .6830B .6600 +.0045 .6555 490 ---- .7260B .6815A .7260B .7020 +.0045 .6975 495 ---- .7695B .7245A .7675B .7450 +.0050 .7400 500 ---- .8140B .7665A .8140B .7885 +.0050 .7835 505 ---- ---- .8115A .8115A .8330 +.0055 .8275 510 ---- ---- ---- ---- .8780 +.0060 .8720 515 ---- ---- ---- ---- .9235 +.0060 .9175 520 ---- .9960B .9445A .9445A .9690 +.0060 .9630 525 ---- ---- ---- ---- 1.0155 +.0060 1.0095 530 ---- 1.0895B 1.0365A 1.0365A 1.0625 +.0065 1.0560 535 ---- ---- ---- ---- 1.1095 +.0065 1.1030 540 ---- 1.1845B 1.1305A 1.1305A 1.1570 +.0070 1.1500 545 ---- ---- ---- ---- 1.2050 +.0070 1.1980 550 ---- 1.2810B 1.2260A 1.2260A 1.2530 +.0075 1.2455 555 ---- ---- ---- ---- 1.3010 +.0070 1.2940 560 ---- 1.3780B 1.3225A 1.3225A 1.3495 +.0070 1.3425 565 ---- ---- ---- ---- 1.3980 +.0070 1.3910 570 ---- 1.4765B 1.4200A 1.4200A 1.4470 +.0075 1.4395 575 ---- ---- ---- ---- 1.4960 +.0075 1.4885 580 ---- 1.5720B 1.5180A 1.5180A 1.5455 +.0075 1.5380 600 ---- ---- ---- ---- 1.7430 +.0075 1.7355 625 ---- ---- ---- ---- 1.9925 +.0080 1.9845 650 ---- ---- ---- ---- 2.2425 +.0080 2.2345 675 ---- ---- ---- ---- 2.4925 +.0080 2.4845 700 ---- ---- ---- ---- 2.7425 +.0080 2.7345 725 ---- ---- ---- ---- 2.9925 +.0080 2.9845 750 ---- ---- ---- ---- 3.2425 +.0080 3.2345 775 ---- ---- ---- ---- 3.4925 +.0080 3.4845 800 ---- ---- ---- ---- 3.7425 +.0080 3.7345 825 ---- ---- ---- ---- 3.9925 +.0080 3.9845 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 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0015 +.0005 .0010 220 ---- ---- ---- ---- .0025 +.0005 .0020 225 ---- ---- ---- ---- .0025 UNCH .0025 230 ---- ---- ---- ---- .0025 UNCH .0025 235 ---- ---- ---- ---- .0030 UNCH .0030 240 ---- ---- ---- ---- .0035 UNCH .0035 245 ---- ---- ---- ---- .0035 UNCH .0035 250 ---- ---- ---- ---- .0040 UNCH .0040 1 255 ---- ---- ---- ---- .0040 -.0005 .0045 1 260 ---- ---- ---- ---- .0045 -.0005 .0050 265 ---- ---- ---- ---- .0050 -.0005 .0055 270 ---- ---- ---- ---- .0055 -.0010 .0065 275 ---- ---- ---- ---- .0060 -.0010 .0070 280 ---- ---- ---- ---- .0065 -.0015 .0080 10 285 ---- ---- ---- ---- .0070 -.0020 .0090 290 ---- ---- .0090A .0090A .0080 -.0020 .0100 10 295 ---- ---- .0105A .0105A .0095 -.0020 .0115 2 300 ---- ---- .0120A .0120A .0110 -.0020 .0130 27 305 ---- ---- .0140A .0140A .0125 -.0020 .0145 310 ---- ---- .0160A .0160A .0150 -.0020 .0170 11 315 ---- ---- .0185A .0185A .0175 -.0015 .0190 21 320 ---- ---- .0210A .0210A .0205 -.0015 .0220 10 325 ---- ---- .0245A .0245A .0240 -.0015 .0255 2 18 330 .0270 .0270 .0270 .0285B .0280 -.0010 10 .0290 1 335 ---- ---- .0325A .0325A .0325 -.0010 .0335 1 340 ---- ---- .0370A .0370A .0380 -.0005 2 .0385 11 345 ---- .0450B .0425A .0425A .0435 -.0005 .0440 3 120 350 ---- .0515B .0490A .0490A .0500 -.0005 .0505 3 355 ---- .0595B .0560A .0560A .0570 -.0005 .0575 171 360 ---- .0680B .0635A .0635A .0650 -.0005 .0655 1 321 365 ---- .0780B .0725A .0725A .0740 -.0010 .0750 20 370 ---- .0890B .0825A .0825A .0845 -.0005 .0850 125 375 ---- .1010B .0935A .0935A .0955 -.0010 .0965 5 380 ---- .1140B .1055A .1055A .1080 -.0010 .1090 1 9 385 ---- .1290B .1190A .1190A .1220 -.0010 .1230 26 390 ---- .1450B .1340A .1340A .1370 -.0015 .1385 94 395 .1610 .1625B .1500A .1615B .1540 -.0010 10 .1550 18 400 .1755 .1815B .1675A .1680A .1720 -.0010 10 .1730 6 405 ---- .2025B .1865A .1865A .1920 -.0010 .1930 410 ---- .2245B .2075A .2075A .2130 -.0010 .2140 415 ---- .2480B .2290A .2470B .2355 -.0005 .2360 420 ---- .2730B .2520A .2720B .2600 UNCH .2600 1 24 425 ---- .2995B .2770A .2990B .2855 UNCH 55 .2855 430 ---- .3270B .3030A .3265B .3125 +.0005 .3120 10 25 435 ---- .3565B .3305A .3555B .3405 +.0010 .3395 440 ---- .3870B .3590A .3860B .3700 +.0010 .3690 445 ---- .4185B .3890A .4180B .4010 +.0015 .3995 450 ---- .4515B .4205A .4510B .4335 +.0020 .4315 455 ---- .4840B .4545A .4840B .4665 +.0020 .4645 1 1 460 ---- .5190B .4880A .5190B .5010 +.0025 .4985 465 ---- .5555B .5230A .5230A .5370 +.0030 .5340 470 ---- .5925B .5590A .5925B .5735 +.0030 .5705 475 ---- .6310B .5960A .6305B .6110 +.0030 .6080 480 ---- .6705B .6335A .6700B .6495 +.0035 .6460 2 485 ---- .7105B .6720A .7105B .6890 +.0040 .6850 490 ---- .7515B .7115A .7115A .7295 +.0040 .7255 1 495 ---- .7930B .7530A .7920B .7705 +.0045 .7660 1 500 ---- .8350B .7925A .8350B .8125 +.0050 .8075 1 505 ---- .8780B .8360A .8360A .8550 +.0050 .8500 510 ---- .9220B .8785A .9210B .8980 +.0055 .8925 515 ---- .9655B .9210A .9645B .9415 +.0055 .9360 520 ---- 1.0110B .9635A 1.0110B .9860 +.0060 .9800 525 ---- ---- ---- ---- 1.0305 +.0060 1.0245 530 ---- 1.1015B 1.0525A 1.0525A 1.0760 +.0065 1.0695 1 535 ---- ---- ---- ---- 1.1215 +.0065 1.1150 540 ---- 1.1940B 1.1430A 1.1430A 1.1675 +.0065 1.1610 545 ---- ---- ---- ---- 1.2140 +.0070 1.2070 550 ---- 1.2875B 1.2355A 1.2355A 1.2605 +.0065 1.2540 1 555 ---- ---- ---- ---- 1.3075 +.0065 1.3010 560 ---- 1.3825B 1.3295A 1.3295A 1.3550 +.0070 1.3480 1 565 ---- ---- ---- ---- 1.4025 +.0070 1.3955 570 ---- 1.4785B 1.4245A 1.4245A 1.4505 +.0070 1.4435 575 ---- ---- ---- ---- 1.4985 +.0070 1.4915 580 ---- 1.5755B 1.5210A 1.5210A 1.5470 +.0070 1.5400 600 ---- 1.7710B 1.7155A 1.7155A 1.7420 +.0075 1.7345 625 ---- ---- ---- ---- 1.9885 +.0075 1.9810 650 ---- ---- ---- ---- 2.2375 +.0080 2.2295 675 ---- ---- ---- ---- 2.4875 +.0080 2.4795 700 ---- ---- ---- ---- 2.7375 +.0080 2.7295 725 ---- ---- ---- ---- 2.9875 +.0080 2.9795 750 ---- ---- ---- ---- 3.2375 +.0080 3.2295 775 ---- ---- ---- ---- 3.4875 +.0080 3.4795 800 ---- ---- ---- ---- 3.7375 +.0080 3.7295 825 ---- ---- ---- ---- 3.9875 +.0080 3.9795 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 ---- ---- ---- ---- .0030 -.0005 .0035 225 ---- ---- ---- ---- .0035 -.0005 .0040 230 ---- ---- ---- ---- .0040 -.0005 .0045 235 ---- ---- ---- ---- .0045 -.0005 .0050 23 240 ---- ---- ---- ---- .0050 -.0005 .0055 245 ---- ---- ---- ---- .0055 -.0005 .0060 250 ---- ---- ---- ---- .0060 -.0010 .0070 255 ---- ---- ---- ---- .0070 -.0005 .0075 260 ---- ---- ---- ---- .0075 -.0010 .0085 65 265 ---- ---- ---- ---- .0085 -.0010 .0095 270 ---- ---- .0100A .0100A .0095 -.0010 .0105 10 275 ---- ---- .0110A .0110A .0105 -.0010 .0115 280 ---- ---- .0125A .0125A .0120 -.0010 .0130 285 ---- ---- ---- ---- .0135 -.0005 .0140 290 ---- ---- ---- ---- .0150 -.0010 .0160 295 ---- ---- ---- ---- .0170 -.0010 .0180 50 300 ---- ---- ---- ---- .0195 -.0005 .0200 1 305 ---- ---- .0225A .0225A .0220 -.0010 .0230 310 ---- ---- .0255A .0255A .0250 -.0010 .0260 20 315 ---- ---- .0290A .0290A .0285 -.0010 .0295 6 320 ---- ---- .0330A .0330A .0325 -.0010 .0335 1 325 ---- ---- .0375A .0375A .0370 -.0010 .0380 330 ---- ---- .0425A .0425A .0425 -.0005 .0430 60 335 ---- .0490B .0480A .0490B .0480 -.0005 .0485 340 ---- .0560B .0545A .0560B .0545 -.0005 .0550 345 ---- .0635B .0615A .0615A .0620 UNCH .0620 65 350 ---- .0720B .0690A .0690A .0700 UNCH .0700 8 355 ---- .0810B .0780A .0780A .0790 UNCH .0790 360 ---- .0915B .0875A .0875A .0885 UNCH .0885 6 365 ---- .1025B .0975A .0975A .0995 +.0005 .0990 370 ---- .1150B .1090A .1090A .1110 UNCH .1110 225 253 375 ---- .1285B .1215A .1215A .1240 +.0005 .1235 8 380 ---- .1430B .1350A .1350A .1380 +.0005 .1375 21 385 ---- .1590B .1495A .1495A .1530 UNCH .1530 8 390 ---- .1765B .1655A .1655A .1695 +.0005 .1690 502 395 ---- .1950B .1825A .1825A .1870 UNCH .1870 12 400 ---- .2150B .2015A .2015A .2060 UNCH .2060 1 405 ---- .2360B .2210A .2210A .2265 UNCH .2265 20 410 ---- .2585B .2420A .2420A .2480 UNCH .2480 1 415 ---- .2820B .2640A .2640A .2710 -.0005 .2715 3 420 ---- .3075B .2880A .2880A .2955 UNCH .2955 150 150 425 ---- .3335B .3125A .3125A .3210 UNCH .3210 430 ---- .3615B .3390A .3390A .3480 +.0005 .3475 27 435 ---- .3905B .3665A .3665A .3765 +.0010 .3755 440 ---- .4205B .3950A .3950A .4060 +.0015 .4045 445 ---- .4520B .4245A .4245A .4365 +.0020 .4345 8 450 ---- .4845B .4555A .4555A .4680 +.0020 .4660 455 ---- .5180B .4875A .4875A .5010 +.0025 .4985 460 ---- .5520B .5245A .5245A .5345 +.0025 .5320 465 ---- .5875B .5585A .5585A .5695 +.0030 .5665 470 ---- .6240B .5935A .5935A .6055 +.0035 .6020 475 ---- .6610B .6295A .6295A .6420 +.0035 .6385 480 ---- .6990B .6660A .6660A .6795 +.0035 .6760 485 ---- .7380B .7040A .7040A .7180 +.0040 .7140 490 ---- .7780B .7420A .7420A .7570 +.0040 .7530 495 ---- .8185B .7815A .7815A .7970 +.0045 .7925 500 ---- .8600B .8210A .8210A .8380 +.0050 .8330 505 ---- ---- ---- ---- .8790 +.0050 .8740 510 ---- ---- ---- ---- .9210 +.0050 .9160 515 ---- ---- ---- ---- .9635 +.0055 .9580 520 1.0135 1.0310B .9870A 1.0170B 1.0070 +.0060 1 1.0010 525 ---- ---- ---- ---- 1.0505 +.0060 1.0445 530 ---- 1.1195B 1.0735A 1.0735A 1.0945 +.0065 1.0880 535 ---- ---- ---- ---- 1.1395 +.0070 1.1325 540 1.1915 1.2095B 1.1620A 1.1950B 1.1840 +.0065 1 1.1775 545 ---- ---- ---- ---- 1.2295 +.0070 1.2225 550 ---- 1.3015B 1.2520A 1.2520A 1.2755 +.0075 1.2680 555 ---- ---- ---- ---- 1.3215 +.0075 1.3140 560 ---- 1.3945B 1.3440A 1.3440A 1.3680 +.0075 1.3605 565 ---- ---- ---- ---- 1.4145 +.0075 1.4070 570 ---- 1.4885B 1.4370A 1.4370A 1.4615 +.0075 1.4540 575 ---- ---- ---- ---- 1.5085 +.0075 1.5010 580 ---- 1.5835B 1.5315A 1.5315A 1.5560 +.0075 1.5485 600 ---- 1.7765B 1.7225A 1.7225A 1.7480 +.0080 1.7400 625 ---- ---- ---- ---- 1.9915 +.0075 1.9840 650 ---- ---- ---- ---- 2.2385 +.0080 2.2305 675 ---- ---- ---- ---- 2.4875 +.0080 2.4795 700 ---- ---- ---- ---- 2.7375 +.0080 2.7295 725 ---- ---- ---- ---- 2.9875 +.0080 2.9795 750 ---- ---- ---- ---- 3.2375 +.0080 3.2295 775 ---- ---- ---- ---- 3.4875 +.0080 3.4795 800 ---- ---- ---- ---- 3.7375 +.0080 3.7295 825 ---- ---- ---- ---- 3.9875 +.0080 3.9795 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 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0015 -.0005 .0020 220 ---- ---- ---- ---- .0030 -.0005 .0035 225 ---- ---- ---- ---- .0035 -.0010 .0045 2 230 ---- ---- ---- ---- .0040 -.0010 .0050 235 ---- ---- ---- ---- .0050 -.0005 .0055 240 ---- ---- ---- ---- .0055 -.0010 .0065 245 ---- ---- ---- ---- .0065 -.0010 .0075 250 ---- ---- ---- ---- .0075 -.0010 .0085 255 ---- ---- ---- ---- .0085 -.0010 .0095 10 260 ---- ---- ---- ---- .0095 -.0010 .0105 265 ---- ---- ---- ---- .0110 -.0010 .0120 270 ---- ---- ---- ---- .0125 -.0010 .0135 275 ---- ---- ---- ---- .0140 -.0010 .0150 280 ---- ---- ---- ---- .0160 -.0010 .0170 285 ---- ---- ---- ---- .0180 -.0010 .0190 290 ---- ---- ---- ---- .0205 -.0010 .0215 295 ---- ---- ---- ---- .0235 -.0005 .0240 300 ---- ---- ---- ---- .0265 -.0005 .0270 305 ---- ---- ---- ---- .0300 UNCH .0300 310 ---- ---- ---- ---- .0335 -.0005 .0340 315 ---- ---- ---- ---- .0380 -.0005 .0385 320 ---- ---- ---- ---- .0430 -.0005 .0435 325 ---- ---- ---- ---- .0490 UNCH .0490 330 ---- ---- ---- ---- .0550 UNCH .0550 335 ---- ---- ---- ---- .0620 UNCH .0620 340 ---- ---- ---- ---- .0700 +.0005 .0695 345 ---- .0780B ---- .0780B .0780 +.0005 .0775 350 ---- .0875B ---- .0875B .0875 +.0010 .0865 355 ---- .0980B ---- .0980B .0975 +.0010 .0965 360 ---- .1095B ---- .1090B .1085 +.0010 .1075 365 ---- .1215B ---- .1210B .1205 +.0010 .1195 370 ---- .1350B ---- .1345B .1330 +.0010 .1320 375 ---- .1495B .1440A .1440A .1470 +.0010 .1460 3 380 ---- .1655B .1585A .1585A .1620 +.0010 .1610 385 ---- .1820B .1740A .1740A .1780 +.0010 .1770 390 ---- .2005B .1910A .1910A .1955 +.0015 .1940 3 395 ---- .2195B .2090A .2090A .2140 +.0015 .2125 400 ---- .2400B .2280A .2280A .2335 +.0010 .2325 1 405 ---- .2615B .2485A .2485A .2545 +.0015 .2530 9 410 ---- .2845B .2695A .2695A .2765 +.0015 .2750 415 ---- .3085B .2920A .2920A .2995 +.0010 .2985 10 420 ---- .3340B .3160A .3160A .3240 +.0010 .3230 1 425 ---- .3605B .3410A .3410A .3500 +.0015 .3485 430 ---- .3880B .3685A .3685A .3770 +.0015 .3755 435 ---- .4170B .3960A .3960A .4050 +.0020 .4030 440 ---- .4470B .4240A .4240A .4340 +.0020 .4320 445 ---- .4780B .4535A .4535A .4645 +.0025 .4620 450 ---- .5100B .4840A .4840A .4960 +.0030 .4930 455 ---- .5430B .5160A .5160A .5285 +.0035 .5250 460 ---- .5770B .5485A .5485A .5615 +.0030 .5585 465 ---- .6120B .5875A .5875A .5960 +.0040 .5920 470 ---- .6475B .6220A .6220A .6310 +.0040 .6270 475 ---- .6840B .6575A .6575A .6670 +.0040 .6630 480 ---- .7215B .6935A .6935A .7040 +.0045 .6995 485 ---- .7600B .7305A .7305A .7415 +.0050 .7365 490 ---- .7985B .7680A .7680A .7800 +.0050 .7750 495 ---- .8385B .8065A .8065A .8190 +.0055 .8135 500 ---- .8785B .8455A .8455A .8585 +.0055 .8530 505 ---- .9195B .8850A .8850A .8990 +.0055 .8935 510 ---- .9385B .9255A .9255A .9400 +.0060 .9340 515 ---- ---- ---- ---- .9820 +.0065 .9755 520 ---- 1.0460B 1.0075A 1.0075A 1.0240 +.0065 1.0175 525 ---- ---- ---- ---- 1.0670 +.0070 1.0600 530 ---- 1.1330B 1.0920A 1.0920A 1.1100 +.0070 1.1030 535 ---- ---- ---- ---- 1.1540 +.0075 1.1465 540 ---- 1.2215B 1.1785A 1.1785A 1.1980 +.0080 1.1900 545 ---- ---- ---- ---- 1.2430 +.0085 1.2345 550 ---- 1.3120B 1.2670A 1.2670A 1.2880 +.0085 1.2795 555 ---- ---- ---- ---- 1.3330 +.0085 1.3245 560 ---- 1.4030B 1.3570A 1.3570A 1.3790 +.0090 1.3700 565 ---- ---- ---- ---- 1.4250 +.0090 1.4160 570 ---- 1.4960B 1.4485A 1.4485A 1.4715 +.0095 1.4620 575 ---- ---- ---- ---- 1.5180 +.0095 1.5085 580 ---- 1.5895B 1.5410A 1.5410A 1.5650 +.0095 1.5555 600 ---- 1.7800B 1.7295A 1.7295A 1.7545 +.0100 1.7445 625 ---- ---- ---- ---- 1.9960 +.0100 1.9860 650 ---- 2.2670B 2.2145A 2.2145A 2.2405 +.0100 2.2305 675 ---- ---- ---- ---- 2.4875 +.0095 2.4780 700 ---- ---- ---- ---- 2.7360 +.0085 2.7275 725 ---- ---- ---- ---- 2.9860 +.0085 2.9775 750 ---- ---- ---- ---- 3.2360 +.0085 3.2275 775 ---- ---- ---- ---- 3.4860 +.0085 3.4775 800 ---- ---- ---- ---- 3.7360 +.0085 3.7275 825 ---- ---- ---- ---- 3.9860 +.0085 3.9775 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 ---- ---- ---- ---- .0010 -.0005 .0015 175 ---- ---- ---- ---- .0020 -.0005 .0025 200 ---- ---- ---- ---- .0040 -.0005 .0045 220 ---- ---- ---- ---- .0065 -.0005 .0070 225 ---- ---- ---- ---- .0070 -.0005 .0075 230 ---- ---- ---- ---- .0080 -.0005 .0085 235 ---- ---- ---- ---- .0085 -.0005 .0090 240 ---- ---- ---- ---- .0095 -.0005 .0100 245 ---- ---- ---- ---- .0105 -.0005 .0110 250 ---- ---- ---- ---- .0115 -.0005 .0120 255 ---- ---- ---- ---- .0130 UNCH .0130 260 ---- ---- ---- ---- .0145 UNCH .0145 265 ---- ---- ---- ---- .0160 +.0005 .0155 270 ---- ---- ---- ---- .0175 UNCH .0175 275 ---- ---- ---- ---- .0195 +.0005 .0190 10 280 ---- ---- ---- ---- .0215 +.0005 .0210 285 ---- ---- ---- ---- .0240 +.0005 .0235 290 ---- ---- ---- ---- .0270 +.0005 .0265 295 ---- ---- ---- ---- .0305 +.0010 .0295 300 ---- ---- ---- ---- .0340 +.0010 .0330 305 ---- ---- ---- ---- .0385 +.0010 .0375 310 ---- ---- ---- ---- .0435 +.0015 .0420 315 ---- ---- ---- ---- .0490 +.0015 .0475 4 320 ---- ---- ---- ---- .0550 +.0015 .0535 325 ---- ---- ---- ---- .0620 +.0015 .0605 330 ---- ---- ---- ---- .0695 +.0015 .0680 335 ---- .0765B ---- .0765B .0775 +.0015 .0760 340 ---- .0860B ---- .0860B .0865 +.0020 .0845 345 ---- .0955B ---- .0955B .0960 +.0020 .0940 350 ---- .1060B ---- .1060B .1060 +.0015 .1045 300 355 ---- .1175B ---- .1175B .1175 +.0020 .1155 360 ---- .1300B ---- .1300B .1295 +.0020 .1275 365 ---- .1430B ---- .1430B .1420 +.0020 .1400 370 ---- .1575B ---- .1575B .1560 +.0020 .1540 375 ---- .1725B ---- .1725B .1710 +.0025 .1685 380 ---- .1890B ---- .1890B .1865 +.0025 .1840 385 ---- .2065B ---- .2065B .2035 +.0025 .2010 390 ---- .2250B ---- .2250B .2215 +.0025 .2190 395 ---- .2450B ---- .2450B .2410 +.0030 .2380 2 400 ---- .2655B ---- .2655B .2610 +.0025 .2585 1 405 ---- .2880B ---- .2880B .2825 +.0025 .2800 1 410 ---- .3110B ---- .3110B .3050 +.0025 .3025 415 ---- .3355B ---- .3355B .3290 +.0030 .3260 1 420 ---- .3610B ---- .3610B .3535 +.0030 .3505 5 425 ---- .3875B ---- .3875B .3795 +.0030 33 .3765 430 ---- .4155B ---- .4150B .4065 +.0030 .4035 435 .4250 .4440B .4250 .4440B .4345 +.0030 1 .4315 6 440 ---- .4740B ---- .4740B .4640 +.0035 .4605 445 ---- .5050B ---- .5050B .4940 +.0035 .4905 450 ---- .5365B ---- .5365B .5250 +.0040 .5210 455 ---- .5690B .5525A .5525A .5570 +.0040 .5530 460 ---- .6025B .5850A .5850A .5900 +.0040 .5860 465 ---- .6370B .6180A .6180A .6240 +.0045 .6195 470 ---- .6725B .6520A .6520A .6585 +.0045 .6540 475 ---- .7085B .6865A .6865A .6940 +.0050 .6890 480 ---- .7455B .7225A .7225A .7305 +.0055 .7250 485 ---- .7830B .7585A .7585A .7675 +.0060 .7615 490 ---- .8210B .7955A .7955A .8055 +.0065 .7990 495 ---- .8600B .8330A .8330A .8435 +.0065 .8370 500 ---- .8995B .8715A .8715A .8830 +.0070 .8760 505 ---- .9400B .9105A .9105A .9225 +.0075 .9150 510 ---- .9805B .9500A .9500A .9630 +.0080 .9550 515 ---- 1.0205B .9900A .9900A 1.0035 +.0080 .9955 520 ---- 1.0640B 1.0310A 1.0310A 1.0450 +.0080 1.0370 525 ---- ---- ---- ---- 1.0870 +.0085 1.0785 530 ---- 1.1495B 1.1135A 1.1135A 1.1295 +.0090 1.1205 535 ---- ---- ---- ---- 1.1720 +.0090 1.1630 540 ---- 1.2365B 1.1985A 1.1985A 1.2155 +.0090 1.2065 545 ---- ---- ---- ---- 1.2590 +.0090 1.2500 550 ---- 1.3255B 1.2850A 1.2850A 1.3035 +.0100 1.2935 555 ---- ---- ---- ---- 1.3480 +.0100 1.3380 560 ---- 1.4155B 1.3735A 1.3735A 1.3925 +.0095 1.3830 565 ---- ---- ---- ---- 1.4375 +.0095 1.4280 570 ---- 1.5070B 1.4630A 1.4630A 1.4830 +.0095 1.4735 575 ---- ---- ---- ---- 1.5290 +.0100 1.5190 580 ---- 1.5990B 1.5540A 1.5540A 1.5750 +.0100 1.5650 600 ---- 1.7870B 1.7400A 1.7400A 1.7615 +.0095 1.7520 625 ---- ---- ---- ---- 2.0000 +.0100 1.9900 650 ---- 2.2690B 2.2195A 2.2195A 2.2420 +.0090 2.2330 675 ---- ---- ---- ---- 2.4875 +.0085 2.4790 700 ---- ---- ---- ---- 2.7360 +.0085 2.7275 725 ---- ---- ---- ---- 2.9860 +.0085 2.9775 750 ---- ---- ---- ---- 3.2360 +.0085 3.2275 775 ---- ---- ---- ---- 3.4860 +.0085 3.4775 800 ---- ---- ---- ---- 3.7360 +.0085 3.7275 825 ---- ---- ---- ---- 3.9860 +.0085 3.9775 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 ---- ---- ---- ---- .0020 +.0005 .0015 220 ---- ---- ---- ---- .0040 UNCH .0040 225 ---- ---- ---- ---- .0050 +.0005 .0045 230 ---- ---- ---- ---- .0060 +.0005 .0055 235 ---- ---- ---- ---- .0070 +.0005 .0065 240 ---- ---- ---- ---- .0085 +.0005 .0080 245 ---- ---- ---- ---- .0100 +.0010 .0090 250 ---- ---- ---- ---- .0115 +.0005 .0110 255 ---- ---- ---- ---- .0135 +.0010 .0125 260 ---- ---- ---- ---- .0155 +.0010 .0145 265 ---- ---- ---- ---- .0180 +.0010 .0170 270 ---- ---- ---- ---- .0205 +.0010 .0195 275 ---- ---- ---- ---- .0235 +.0010 .0225 280 ---- ---- ---- ---- .0270 +.0010 .0260 285 ---- ---- ---- ---- .0310 +.0015 .0295 290 ---- ---- ---- ---- .0350 +.0015 .0335 295 ---- ---- ---- ---- .0395 +.0015 .0380 300 ---- ---- ---- ---- .0440 +.0015 .0425 305 ---- ---- ---- ---- .0495 +.0015 .0480 310 ---- ---- ---- ---- .0555 +.0020 .0535 315 ---- ---- ---- ---- .0620 +.0020 .0600 320 ---- ---- ---- ---- .0690 +.0020 .0670 1 325 ---- ---- ---- ---- .0765 +.0020 .0745 330 ---- ---- ---- ---- .0845 +.0020 .0825 335 ---- .0920B ---- .0920B .0935 +.0020 .0915 340 ---- .1020B ---- .1020B .1030 +.0020 .1010 345 ---- .1125B ---- .1125B .1135 +.0025 .1110 350 ---- .1240B ---- .1240B .1245 +.0020 .1225 355 ---- .1360B ---- .1360B .1365 +.0020 .1345 360 ---- .1495B ---- .1495B .1495 +.0025 .1470 365 ---- .1635B ---- .1635B .1630 +.0020 .1610 370 ---- .1780B ---- .1780B .1780 +.0025 .1755 375 ---- .1940B ---- .1940B .1935 +.0025 .1910 380 ---- .2110B ---- .2110B .2100 +.0020 .2080 385 ---- .2290B ---- .2290B .2275 +.0020 .2255 390 ---- .2485B ---- .2485B .2460 +.0020 .2440 395 ---- .2685B ---- .2685B .2660 +.0020 .2640 400 ---- .2900B ---- .2900B .2865 +.0020 .2845 405 ---- .3120B ---- .3120B .3085 +.0020 .3065 410 ---- .3355B ---- .3355B .3310 +.0020 .3290 415 ---- .3600B ---- .3600B .3550 +.0020 .3530 420 ---- .3855B ---- .3855B .3800 +.0020 .3780 425 ---- .4125B ---- .4125B .4055 +.0020 .4035 430 ---- .4400B ---- .4400B .4325 +.0020 .4305 435 ---- .4685B ---- .4685B .4605 +.0020 .4585 440 ---- .4980B ---- .4980B .4895 +.0025 .4870 445 ---- .5285B ---- .5285B .5195 +.0030 .5165 450 ---- .5600B ---- .5600B .5500 +.0030 .5470 455 ---- .5925B ---- .5925B .5820 +.0035 .5785 460 ---- .6255B ---- .6255B .6145 +.0035 .6110 465 ---- .6595B ---- .6595B .6480 +.0040 .6440 470 ---- .6945B ---- .6940B .6825 +.0045 .6780 475 ---- .7300B ---- .7295B .7175 +.0050 .7125 480 ---- .7665B ---- .7665B .7530 +.0050 .7480 485 ---- .8035B ---- .8035B .7900 +.0055 .7845 490 ---- .8410B ---- .8410B .8270 +.0055 .8215 495 ---- .8795B ---- .8795B .8650 +.0060 .8590 500 ---- .9185B ---- .9185B .9035 +.0065 .8970 505 ---- .9585B .9355A .9355A .9430 +.0070 .9360 510 ---- .9985B .9745A .9745A .9825 +.0070 .9755 515 ---- 1.0395B 1.0140A 1.0140A 1.0230 +.0075 1.0155 520 ---- 1.0810B 1.0540A 1.0540A 1.0640 +.0080 1.0560 525 ---- 1.1125B 1.0945A 1.0945A 1.1055 +.0085 1.0970 530 ---- 1.1655B 1.1355A 1.1355A 1.1470 +.0085 1.1385 535 ---- ---- ---- ---- 1.1895 +.0090 1.1805 540 ---- 1.2515B 1.2195A 1.2195A 1.2325 +.0095 1.2230 545 ---- ---- ---- ---- 1.2755 +.0095 1.2660 550 ---- 1.3390B 1.3045A 1.3045A 1.3190 +.0095 1.3095 555 ---- ---- ---- ---- 1.3630 +.0100 1.3530 560 ---- 1.4285B 1.3915A 1.3915A 1.4070 +.0095 1.3975 565 ---- ---- ---- ---- 1.4520 +.0100 1.4420 570 ---- 1.5190B 1.4800A 1.4800A 1.4965 +.0100 1.4865 575 ---- ---- ---- ---- 1.5420 +.0105 1.5315 580 ---- 1.6100B 1.5700A 1.5700A 1.5875 +.0105 1.5770 600 ---- 1.7960B 1.7535A 1.7535A 1.7720 +.0105 1.7615 625 ---- ---- ---- ---- 2.0080 +.0105 1.9975 650 ---- 2.2745B 2.2285A 2.2285A 2.2480 +.0100 2.2380 675 ---- ---- ---- ---- 2.4920 +.0095 2.4825 700 ---- ---- ---- ---- 2.7395 +.0090 2.7305 725 ---- ---- ---- ---- 2.9890 +.0085 2.9805 750 ---- ---- ---- ---- 3.2390 +.0085 3.2305 775 ---- ---- ---- ---- 3.4890 +.0085 3.4805 800 ---- ---- ---- ---- 3.7390 +.0085 3.7305 825 ---- ---- ---- ---- 3.9890 +.0085 3.9805 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0025 +.0005 .0020 220 ---- ---- ---- ---- .0055 +.0005 .0050 225 ---- ---- ---- ---- .0070 +.0010 .0060 230 ---- ---- ---- ---- .0080 +.0010 .0070 235 ---- ---- ---- ---- .0095 +.0010 .0085 240 ---- ---- ---- ---- .0110 +.0010 .0100 245 ---- ---- ---- ---- .0130 +.0010 .0120 250 ---- ---- ---- ---- .0150 +.0010 .0140 255 ---- ---- ---- ---- .0175 +.0015 .0160 260 ---- ---- ---- ---- .0200 +.0015 .0185 265 ---- ---- ---- ---- .0230 +.0015 .0215 270 ---- ---- ---- ---- .0265 +.0020 .0245 275 ---- ---- ---- ---- .0300 +.0020 .0280 280 ---- ---- ---- ---- .0340 +.0020 .0320 285 ---- ---- ---- ---- .0380 +.0020 .0360 290 ---- ---- ---- ---- .0430 +.0020 .0410 295 ---- ---- ---- ---- .0480 +.0020 .0460 300 ---- ---- ---- ---- .0540 +.0025 .0515 305 ---- ---- ---- ---- .0600 +.0025 .0575 310 ---- ---- ---- ---- .0665 +.0025 .0640 315 ---- ---- ---- ---- .0740 +.0025 .0715 320 ---- ---- ---- ---- .0815 +.0025 .0790 325 ---- ---- ---- ---- .0900 +.0025 .0875 330 ---- ---- ---- ---- .0990 +.0025 .0965 335 ---- ---- ---- ---- .1090 +.0025 .1065 340 ---- ---- ---- ---- .1195 +.0030 .1165 345 ---- ---- ---- ---- .1305 +.0025 .1280 350 ---- ---- ---- ---- .1425 +.0025 .1400 355 ---- .1530B ---- .1530B .1550 +.0025 .1525 360 ---- ---- ---- ---- .1685 +.0020 .1665 365 ---- .1815B ---- .1815B .1830 +.0020 .1810 370 ---- .1970B ---- .1970B .1985 +.0025 .1960 375 ---- .2135B ---- .2135B .2145 +.0020 .2125 380 ---- .2310B ---- .2305B .2320 +.0025 .2295 385 ---- .2495B ---- .2495B .2500 +.0020 .2480 390 ---- .2690B ---- .2690B .2690 +.0020 .2670 395 ---- .2895B ---- .2895B .2890 +.0020 .2870 400 ---- .3110B ---- .3110B .3105 +.0025 .3080 405 ---- .3340B ---- .3340B .3325 +.0020 .3305 410 ---- .3575B ---- .3575B .3555 +.0020 .3535 415 ---- .3820B ---- .3820B .3795 +.0020 .3775 40 420 ---- .4080B ---- .4080B .4045 +.0025 .4020 425 ---- .4345B ---- .4345B .4300 +.0020 .4280 430 ---- .4620B ---- .4620B .4570 +.0020 .4550 435 ---- .4905B ---- .4905B .4850 +.0025 .4825 440 ---- .5200B ---- .5200B .5135 +.0025 .5110 445 ---- .5505B ---- .5500B .5435 +.0030 .5405 450 ---- .5815B ---- .5815B .5740 +.0030 .5710 455 ---- .6135B ---- .6135B .6055 +.0035 .6020 460 ---- .6465B ---- .6460B .6375 +.0035 .6340 465 ---- .6800B ---- .6800B .6705 +.0040 .6665 470 ---- .7145B ---- .7145B .7045 +.0045 .7000 475 ---- .7495B ---- .7495B .7390 +.0045 .7345 480 ---- .7855B ---- .7855B .7745 +.0050 .7695 485 ---- .8220B ---- .8220B .8105 +.0050 .8055 490 ---- .8590B ---- .8590B .8475 +.0060 .8415 495 ---- .8970B ---- .8965B .8850 +.0060 .8790 500 ---- .9355B ---- .9355B .9230 +.0065 .9165 505 ---- .9745B ---- .9745B .9615 +.0065 .9550 510 ---- 1.0145B ---- 1.0145B 1.0010 +.0075 .9935 515 ---- 1.0545B ---- 1.0545B 1.0405 +.0075 1.0330 520 ---- 1.0955B ---- 1.0955B 1.0810 +.0080 1.0730 525 ---- 1.1370B ---- 1.1370B 1.1215 +.0080 1.1135 530 ---- 1.1790B ---- 1.1790B 1.1630 +.0085 1.1545 535 ---- 1.1990B ---- 1.1990B 1.2050 +.0090 1.1960 540 ---- 1.2640B 1.2375A 1.2375A 1.2470 +.0090 1.2380 545 ---- ---- ---- ---- 1.2895 +.0090 1.2805 550 ---- 1.3510B 1.3220A 1.3220A 1.3325 +.0095 1.3230 555 ---- ---- ---- ---- 1.3760 +.0100 1.3660 560 ---- 1.4390B 1.4075A 1.4075A 1.4200 +.0100 1.4100 565 ---- ---- ---- ---- 1.4640 +.0105 1.4535 570 ---- 1.5285B 1.4945A 1.4945A 1.5085 +.0105 1.4980 575 ---- ---- ---- ---- 1.5530 +.0105 1.5425 580 ---- 1.6190B 1.5830A 1.5830A 1.5980 +.0105 1.5875 600 ---- 1.8030B 1.7640A 1.7640A 1.7810 +.0115 1.7695 625 ---- ---- ---- ---- 2.0145 +.0115 2.0030 650 ---- 2.2775B 2.2350A 2.2350A 2.2530 +.0115 2.2415 675 ---- ---- ---- ---- 2.4950 +.0105 2.4845 700 ---- 2.7635B ---- 2.7635B 2.7405 +.0095 2.7310 725 ---- ---- ---- ---- 2.9890 +.0085 2.9805 750 ---- ---- ---- ---- 3.2390 +.0085 3.2305 775 ---- ---- ---- ---- 3.4890 +.0085 3.4805 800 ---- ---- ---- ---- 3.7390 +.0085 3.7305 825 ---- ---- ---- ---- 3.9890 +.0085 3.9805 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0020 +.0005 .0015 200 ---- ---- ---- ---- .0050 +.0010 .0040 220 ---- ---- ---- ---- .0095 +.0015 .0080 225 ---- ---- ---- ---- .0115 +.0020 .0095 230 ---- ---- ---- ---- .0130 +.0020 .0110 235 ---- ---- ---- ---- .0150 +.0020 .0130 240 ---- ---- ---- ---- .0170 +.0020 .0150 245 ---- ---- ---- ---- .0195 +.0020 .0175 250 ---- ---- ---- ---- .0225 +.0025 .0200 255 ---- ---- ---- ---- .0255 +.0030 .0225 260 ---- ---- ---- ---- .0285 +.0025 .0260 265 ---- ---- ---- ---- .0320 +.0030 .0290 270 ---- ---- ---- ---- .0360 +.0030 .0330 275 ---- ---- ---- ---- .0405 +.0035 .0370 280 ---- ---- ---- ---- .0450 +.0035 .0415 285 ---- ---- ---- ---- .0500 +.0035 .0465 290 ---- ---- ---- ---- .0555 +.0035 .0520 295 ---- ---- ---- ---- .0610 +.0035 .0575 300 ---- ---- ---- ---- .0675 +.0035 .0640 305 ---- ---- ---- ---- .0745 +.0040 .0705 310 ---- ---- ---- ---- .0815 +.0035 .0780 315 ---- ---- ---- ---- .0895 +.0035 .0860 320 ---- ---- ---- ---- .0980 +.0040 .0940 325 ---- ---- ---- ---- .1070 +.0035 .1035 330 ---- ---- ---- ---- .1170 +.0040 .1130 335 ---- ---- ---- ---- .1270 +.0035 .1235 340 ---- ---- ---- ---- .1380 +.0035 .1345 345 ---- ---- ---- ---- .1500 +.0035 .1465 350 ---- ---- ---- ---- .1625 +.0035 .1590 355 ---- ---- ---- ---- .1760 +.0035 .1725 360 ---- ---- ---- ---- .1900 +.0030 .1870 365 ---- ---- ---- ---- .2045 +.0025 .2020 370 ---- ---- ---- ---- .2205 +.0025 .2180 4 375 ---- ---- ---- ---- .2370 +.0025 .2345 380 ---- ---- ---- ---- .2545 +.0020 .2525 385 ---- ---- ---- ---- .2730 +.0020 .2710 390 ---- ---- ---- ---- .2925 +.0015 .2910 395 ---- ---- ---- ---- .3125 +.0010 .3115 400 ---- ---- ---- ---- .3335 +.0005 .3330 405 ---- ---- ---- ---- .3560 +.0010 .3550 410 ---- ---- ---- ---- .3790 +.0005 .3785 415 ---- ---- ---- ---- .4030 +.0005 .4025 420 ---- ---- ---- ---- .4280 +.0005 .4275 425 ---- ---- ---- ---- .4540 +.0005 .4535 430 ---- ---- ---- ---- .4805 UNCH .4805 435 ---- ---- ---- ---- .5085 +.0005 .5080 440 ---- ---- ---- ---- .5370 +.0005 .5365 445 ---- ---- ---- ---- .5665 +.0005 .5660 450 ---- ---- ---- ---- .5970 +.0010 .5960 455 ---- ---- ---- ---- .6280 +.0010 .6270 460 ---- ---- ---- ---- .6600 +.0015 .6585 465 ---- ---- ---- ---- .6930 +.0020 .6910 470 ---- ---- ---- ---- .7265 +.0025 .7240 475 ---- .7585B ---- .7585B .7605 +.0025 .7580 480 ---- .7940B ---- .7940B .7955 +.0030 .7925 485 ---- .8305B ---- .8305B .8315 +.0035 .8280 490 ---- .8670B ---- .8670B .8680 +.0040 .8640 495 ---- .9045B ---- .9045B .9050 +.0045 .9005 500 ---- .9430B ---- .9430B .9425 +.0050 .9375 505 ---- .9815B ---- .9815B .9810 +.0055 .9755 510 ---- 1.0210B ---- 1.0210B 1.0195 +.0060 1.0135 515 ---- 1.0605B ---- 1.0605B 1.0590 +.0065 1.0525 520 ---- 1.1010B ---- 1.1010B 1.0990 +.0070 1.0920 525 ---- 1.1420B ---- 1.1420B 1.1395 +.0075 1.1320 530 ---- 1.1835B ---- 1.1835B 1.1800 +.0080 1.1720 535 ---- 1.2255B ---- 1.2255B 1.2215 +.0085 1.2130 540 ---- 1.2680B ---- 1.2680B 1.2635 +.0090 1.2545 545 ---- ---- ---- ---- 1.3055 +.0095 1.2960 550 ---- 1.3540B ---- 1.3540B 1.3480 +.0100 1.3380 555 ---- ---- ---- ---- 1.3910 +.0105 1.3805 560 ---- 1.4415B ---- 1.4415B 1.4340 +.0105 1.4235 565 ---- ---- ---- ---- 1.4775 +.0105 1.4670 570 ---- 1.5305B ---- 1.5305B 1.5215 +.0110 1.5105 575 ---- ---- ---- ---- 1.5660 +.0115 1.5545 580 ---- 1.6205B ---- 1.6205B 1.6105 +.0115 1.5990 600 ---- 1.8040B ---- 1.8040B 1.7915 +.0125 1.7790 625 ---- ---- ---- ---- 2.0230 +.0130 2.0100 650 ---- 2.2745B ---- 2.2745B 2.2595 +.0130 2.2465 675 ---- ---- ---- ---- 2.5000 +.0125 2.4875 700 ---- 2.7605B ---- 2.7605B 2.7435 +.0110 2.7325 725 ---- ---- ---- ---- 2.9900 +.0095 2.9805 750 ---- ---- ---- ---- 3.2390 +.0085 3.2305 775 ---- ---- ---- ---- 3.4890 +.0085 3.4805 800 ---- ---- ---- ---- 3.7390 +.0085 3.7305 825 ---- ---- ---- ---- 3.9890 +.0085 3.9805 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 ---- ---- ---- ---- .0025 +.0005 .0020 200 ---- ---- ---- ---- .0060 UNCH .0060 220 ---- ---- ---- ---- .0110 UNCH .0110 225 ---- ---- ---- ---- .0130 UNCH .0130 230 ---- ---- ---- ---- .0150 UNCH .0150 235 ---- ---- ---- ---- .0170 UNCH .0170 240 ---- ---- ---- ---- .0195 UNCH .0195 245 ---- ---- ---- ---- .0225 UNCH .0225 250 ---- ---- ---- ---- .0255 UNCH .0255 255 ---- ---- ---- ---- .0290 +.0005 .0285 260 ---- ---- ---- ---- .0325 UNCH .0325 265 ---- ---- ---- ---- .0365 +.0005 .0360 270 ---- ---- ---- ---- .0410 +.0005 .0405 275 ---- ---- ---- ---- .0455 +.0005 .0450 280 ---- ---- ---- ---- .0505 UNCH .0505 285 ---- ---- ---- ---- .0560 UNCH .0560 290 ---- ---- ---- ---- .0620 UNCH .0620 295 ---- ---- ---- ---- .0685 +.0005 .0680 300 ---- ---- ---- ---- .0755 +.0005 .0750 305 ---- ---- ---- ---- .0830 +.0005 .0825 310 ---- ---- ---- ---- .0910 +.0005 .0905 315 ---- ---- ---- ---- .0995 +.0005 .0990 320 ---- ---- ---- ---- .1090 +.0010 .1080 325 ---- ---- ---- ---- .1185 +.0005 .1180 330 ---- ---- ---- ---- .1290 +.0005 .1285 335 ---- ---- ---- ---- .1405 +.0010 .1395 340 ---- ---- ---- ---- .1520 +.0005 .1515 345 ---- ---- ---- ---- .1650 +.0010 .1640 350 ---- ---- ---- ---- .1780 +.0010 .1770 355 ---- ---- ---- ---- .1925 +.0015 .1910 360 ---- ---- ---- ---- .2075 +.0015 .2060 365 ---- ---- ---- ---- .2230 +.0015 .2215 370 ---- ---- ---- ---- .2395 +.0015 .2380 375 ---- ---- ---- ---- .2570 +.0015 .2555 380 ---- ---- ---- ---- .2755 +.0015 .2740 385 ---- ---- ---- ---- .2950 +.0020 .2930 390 ---- ---- ---- ---- .3150 +.0020 .3130 395 ---- ---- ---- ---- .3360 +.0020 .3340 400 ---- ---- ---- ---- .3580 +.0020 .3560 405 ---- ---- ---- ---- .3810 +.0025 .3785 410 ---- ---- ---- ---- .4045 +.0020 .4025 415 ---- ---- ---- ---- .4290 +.0025 .4265 420 ---- ---- ---- ---- .4545 +.0025 .4520 425 ---- ---- ---- ---- .4810 +.0030 .4780 430 ---- ---- ---- ---- .5080 +.0030 .5050 435 ---- ---- ---- ---- .5360 +.0030 .5330 440 ---- ---- ---- ---- .5645 +.0030 .5615 445 ---- ---- ---- ---- .5940 +.0030 .5910 450 ---- ---- ---- ---- .6245 +.0035 .6210 455 ---- ---- ---- ---- .6555 +.0035 .6520 460 ---- ---- ---- ---- .6870 +.0035 .6835 465 ---- ---- ---- ---- .7195 +.0035 .7160 470 ---- ---- ---- ---- .7530 +.0040 .7490 475 ---- ---- ---- ---- .7865 +.0035 .7830 480 ---- ---- ---- ---- .8210 +.0040 .8170 485 ---- ---- ---- ---- .8565 +.0040 .8525 490 ---- ---- ---- ---- .8920 +.0040 .8880 495 ---- ---- ---- ---- .9285 +.0040 .9245 500 ---- ---- ---- ---- .9655 +.0045 .9610 505 ---- ---- ---- ---- 1.0030 +.0045 .9985 510 ---- ---- ---- ---- 1.0415 +.0050 1.0365 515 ---- ---- ---- ---- 1.0800 +.0045 1.0755 520 ---- ---- ---- ---- 1.1190 +.0045 1.1145 525 ---- ---- ---- ---- 1.1590 +.0050 1.1540 530 ---- ---- ---- ---- 1.1990 +.0050 1.1940 535 ---- ---- ---- ---- 1.2395 +.0050 1.2345 540 ---- ---- ---- ---- 1.2805 +.0050 1.2755 545 ---- ---- ---- ---- 1.3220 +.0055 1.3165 550 ---- ---- ---- ---- 1.3640 +.0055 1.3585 555 ---- ---- ---- ---- 1.4060 +.0055 1.4005 560 ---- ---- ---- ---- 1.4490 +.0060 1.4430 565 ---- ---- ---- ---- 1.4920 +.0060 1.4860 570 ---- ---- ---- ---- 1.5350 +.0055 1.5295 575 ---- ---- ---- ---- 1.5790 +.0060 1.5730 600 ---- ---- ---- ---- 1.8015 +.0060 1.7955 625 ---- ---- ---- ---- 2.0310 +.0065 2.0245 650 ---- ---- ---- ---- 2.2660 +.0065 2.2595 675 ---- ---- ---- ---- 2.5055 +.0070 2.4985 700 ---- ---- ---- ---- 2.7490 +.0075 2.7415 725 ---- ---- ---- ---- 2.9960 +.0080 2.9880 750 ---- ---- ---- ---- 3.2455 +.0080 3.2375 775 ---- ---- ---- ---- 3.4955 +.0080 3.4875 800 ---- ---- ---- ---- 3.7455 +.0080 3.7375 825 ---- ---- ---- ---- 3.9955 +.0080 3.9875 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 UNCH .0010 175 ---- ---- ---- ---- .0030 UNCH .0030 200 ---- ---- ---- ---- .0080 +.0005 .0075 220 ---- ---- ---- ---- .0140 UNCH .0140 225 ---- ---- ---- ---- .0165 UNCH .0165 230 ---- ---- ---- ---- .0185 UNCH .0185 235 ---- ---- ---- ---- .0215 UNCH .0215 240 ---- ---- ---- ---- .0240 UNCH .0240 245 ---- ---- ---- ---- .0275 UNCH .0275 250 ---- ---- ---- ---- .0310 +.0005 .0305 255 ---- ---- ---- ---- .0345 UNCH .0345 260 ---- ---- ---- ---- .0390 +.0005 .0385 265 ---- ---- ---- ---- .0430 UNCH .0430 270 ---- ---- ---- ---- .0480 UNCH .0480 275 ---- ---- ---- ---- .0535 +.0005 .0530 280 ---- ---- ---- ---- .0590 +.0005 .0585 285 ---- ---- ---- ---- .0650 +.0005 .0645 290 ---- ---- ---- ---- .0715 +.0005 .0710 295 ---- ---- ---- ---- .0785 +.0005 .0780 300 ---- ---- ---- ---- .0860 +.0005 .0855 305 ---- ---- ---- ---- .0940 +.0005 .0935 310 ---- ---- ---- ---- .1025 +.0005 .1020 315 ---- ---- ---- ---- .1120 +.0010 .1110 320 ---- ---- ---- ---- .1215 +.0005 .1210 325 ---- ---- ---- ---- .1320 +.0010 .1310 330 ---- ---- ---- ---- .1430 +.0010 .1420 335 ---- ---- ---- ---- .1545 +.0010 .1535 340 ---- ---- ---- ---- .1670 +.0010 .1660 345 ---- ---- ---- ---- .1800 +.0010 .1790 350 ---- ---- ---- ---- .1940 +.0015 .1925 355 ---- ---- ---- ---- .2085 +.0015 .2070 360 ---- ---- ---- ---- .2240 +.0015 .2225 4 365 ---- ---- ---- ---- .2400 +.0015 .2385 370 ---- ---- ---- ---- .2570 +.0015 .2555 375 ---- ---- ---- ---- .2750 +.0015 .2735 380 ---- ---- ---- ---- .2935 +.0015 .2920 385 ---- ---- ---- ---- .3130 +.0015 .3115 390 ---- ---- ---- ---- .3335 +.0015 .3320 395 ---- ---- ---- ---- .3550 +.0020 .3530 400 ---- ---- ---- ---- .3770 +.0020 .3750 405 ---- ---- ---- ---- .4000 +.0020 .3980 410 ---- ---- ---- ---- .4240 +.0025 .4215 415 ---- ---- ---- ---- .4490 +.0025 .4465 420 ---- ---- ---- ---- .4745 +.0025 .4720 425 ---- ---- ---- ---- .5005 +.0025 .4980 430 ---- ---- ---- ---- .5280 +.0030 .5250 435 ---- ---- ---- ---- .5555 +.0025 .5530 440 ---- ---- ---- ---- .5845 +.0030 .5815 445 ---- ---- ---- ---- .6140 +.0035 .6105 450 ---- ---- ---- ---- .6440 +.0030 .6410 455 ---- ---- ---- ---- .6750 +.0035 .6715 460 ---- ---- ---- ---- .7065 +.0035 .7030 465 ---- ---- ---- ---- .7390 +.0035 .7355 470 ---- ---- ---- ---- .7720 +.0040 .7680 475 ---- ---- ---- ---- .8055 +.0035 .8020 480 ---- ---- ---- ---- .8400 +.0040 .8360 485 ---- ---- ---- ---- .8750 +.0040 .8710 490 ---- ---- ---- ---- .9105 +.0045 .9060 495 ---- ---- ---- ---- .9465 +.0040 .9425 500 ---- ---- ---- ---- .9830 +.0040 .9790 505 ---- ---- ---- ---- 1.0205 +.0045 1.0160 510 ---- ---- ---- ---- 1.0580 +.0045 1.0535 515 ---- ---- ---- ---- 1.0965 +.0045 1.0920 520 ---- ---- ---- ---- 1.1355 +.0050 1.1305 525 ---- ---- ---- ---- 1.1745 +.0045 1.1700 530 ---- ---- ---- ---- 1.2145 +.0050 1.2095 535 ---- ---- ---- ---- 1.2545 +.0050 1.2495 540 ---- ---- ---- ---- 1.2955 +.0050 1.2905 545 ---- ---- ---- ---- 1.3365 +.0050 1.3315 550 ---- ---- ---- ---- 1.3780 +.0055 1.3725 555 ---- ---- ---- ---- 1.4200 +.0055 1.4145 560 ---- ---- ---- ---- 1.4620 +.0055 1.4565 565 ---- ---- ---- ---- 1.5045 +.0055 1.4990 570 ---- ---- ---- ---- 1.5475 +.0055 1.5420 575 ---- ---- ---- ---- 1.5910 +.0060 1.5850 600 ---- ---- ---- ---- 1.8120 +.0060 1.8060 625 ---- ---- ---- ---- 2.0395 +.0065 2.0330 650 ---- ---- ---- ---- 2.2725 +.0070 2.2655 675 ---- ---- ---- ---- 2.5100 +.0070 2.5030 700 ---- ---- ---- ---- 2.7520 +.0075 2.7445 725 ---- ---- ---- ---- 2.9970 +.0075 2.9895 750 ---- ---- ---- ---- 3.2455 +.0080 3.2375 775 ---- ---- ---- ---- 3.4955 +.0080 3.4875 800 ---- ---- ---- ---- 3.7455 +.0080 3.7375 825 ---- ---- ---- ---- 3.9955 +.0080 3.9875 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 UNCH .0015 175 ---- ---- ---- ---- .0045 UNCH .0045 200 ---- ---- ---- ---- .0100 UNCH .0100 220 ---- ---- ---- ---- .0180 UNCH .0180 225 ---- ---- ---- ---- .0205 UNCH .0205 230 ---- ---- ---- ---- .0230 UNCH .0230 235 ---- ---- ---- ---- .0260 UNCH .0260 240 ---- ---- ---- ---- .0295 UNCH .0295 245 ---- ---- ---- ---- .0330 UNCH .0330 250 ---- ---- ---- ---- .0370 UNCH .0370 255 ---- ---- ---- ---- .0410 UNCH .0410 260 ---- ---- ---- ---- .0460 +.0005 .0455 265 ---- ---- ---- ---- .0510 +.0005 .0505 270 ---- ---- ---- ---- .0560 UNCH .0560 275 ---- ---- ---- ---- .0620 +.0005 .0615 280 ---- ---- ---- ---- .0680 +.0005 .0675 285 ---- ---- ---- ---- .0745 +.0005 .0740 290 ---- ---- ---- ---- .0815 +.0005 .0810 295 ---- ---- ---- ---- .0890 +.0005 .0885 300 ---- ---- ---- ---- .0970 +.0005 .0965 305 ---- ---- ---- ---- .1060 +.0010 .1050 310 ---- ---- ---- ---- .1150 +.0010 .1140 315 ---- ---- ---- ---- .1245 +.0005 .1240 320 ---- ---- ---- ---- .1350 +.0010 .1340 325 ---- ---- ---- ---- .1455 +.0005 .1450 330 ---- ---- ---- ---- .1570 +.0005 .1565 335 ---- ---- ---- ---- .1695 +.0010 .1685 340 ---- ---- ---- ---- .1820 +.0010 .1810 345 ---- ---- ---- ---- .1955 +.0010 .1945 350 ---- ---- ---- ---- .2100 +.0010 .2090 355 ---- ---- ---- ---- .2250 +.0015 .2235 360 ---- ---- ---- ---- .2410 +.0015 .2395 365 ---- ---- ---- ---- .2575 +.0015 .2560 370 ---- ---- ---- ---- .2750 +.0020 .2730 375 ---- ---- ---- ---- .2930 +.0015 .2915 380 ---- ---- ---- ---- .3120 +.0015 .3105 385 ---- ---- ---- ---- .3320 +.0020 .3300 390 ---- ---- ---- ---- .3525 +.0015 .3510 395 ---- ---- ---- ---- .3740 +.0020 .3720 400 ---- ---- ---- ---- .3965 +.0020 .3945 405 ---- ---- ---- ---- .4200 +.0025 .4175 410 ---- ---- ---- ---- .4440 +.0025 .4415 415 ---- ---- ---- ---- .4685 +.0020 .4665 420 ---- ---- ---- ---- .4945 +.0025 .4920 425 ---- ---- ---- ---- .5205 +.0025 .5180 430 ---- ---- ---- ---- .5480 +.0030 .5450 435 ---- ---- ---- ---- .5760 +.0030 .5730 440 ---- ---- ---- ---- .6045 +.0030 .6015 445 ---- ---- ---- ---- .6340 +.0030 .6310 450 ---- ---- ---- ---- .6640 +.0030 .6610 455 ---- ---- ---- ---- .6950 +.0035 .6915 460 ---- ---- ---- ---- .7265 +.0035 .7230 465 ---- ---- ---- ---- .7585 +.0035 .7550 470 ---- ---- ---- ---- .7915 +.0035 .7880 475 ---- ---- ---- ---- .8250 +.0040 .8210 480 ---- ---- ---- ---- .8590 +.0040 .8550 485 ---- ---- ---- ---- .8935 +.0035 .8900 490 ---- ---- ---- ---- .9290 +.0040 .9250 495 ---- ---- ---- ---- .9650 +.0045 .9605 500 ---- ---- ---- ---- 1.0010 +.0040 .9970 505 ---- ---- ---- ---- 1.0380 +.0040 1.0340 510 ---- ---- ---- ---- 1.0755 +.0040 1.0715 515 ---- ---- ---- ---- 1.1135 +.0040 1.1095 520 ---- ---- ---- ---- 1.1520 +.0045 1.1475 525 ---- ---- ---- ---- 1.1910 +.0045 1.1865 530 ---- ---- ---- ---- 1.2305 +.0045 1.2260 535 ---- ---- ---- ---- 1.2705 +.0050 1.2655 540 ---- ---- ---- ---- 1.3110 +.0050 1.3060 545 ---- ---- ---- ---- 1.3515 +.0050 1.3465 550 ---- ---- ---- ---- 1.3925 +.0050 1.3875 555 ---- ---- ---- ---- 1.4340 +.0050 1.4290 575 ---- ---- ---- ---- 1.6035 +.0055 1.5980 600 ---- ---- ---- ---- 1.8225 +.0055 1.8170 625 ---- ---- ---- ---- 2.0485 +.0065 2.0420 650 ---- ---- ---- ---- 2.2795 +.0065 2.2730 675 ---- ---- ---- ---- 2.5155 +.0065 2.5090 700 ---- ---- ---- ---- 2.7555 +.0070 2.7485 725 ---- ---- ---- ---- 2.9990 +.0070 2.9920 750 ---- ---- ---- ---- 3.2460 +.0080 3.2380 775 ---- ---- ---- ---- 3.4955 +.0080 3.4875 800 ---- ---- ---- ---- 3.7455 +.0080 3.7375 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0055 UNCH .0055 200 ---- ---- ---- ---- .0125 UNCH .0125 225 ---- ---- ---- ---- .0245 +.0005 .0240 230 ---- ---- ---- ---- .0275 UNCH .0275 235 ---- ---- ---- ---- .0310 +.0005 .0305 240 ---- ---- ---- ---- .0345 UNCH .0345 245 ---- ---- ---- ---- .0385 UNCH .0385 250 ---- ---- ---- ---- .0430 +.0005 .0425 255 ---- ---- ---- ---- .0475 UNCH .0475 260 ---- ---- ---- ---- .0525 UNCH .0525 265 ---- ---- ---- ---- .0580 +.0005 .0575 270 ---- ---- ---- ---- .0640 +.0005 .0635 275 ---- ---- ---- ---- .0700 +.0005 .0695 280 ---- ---- ---- ---- .0765 +.0005 .0760 285 ---- ---- ---- ---- .0835 +.0005 .0830 290 ---- ---- ---- ---- .0910 +.0005 .0905 295 ---- ---- ---- ---- .0990 +.0005 .0985 300 ---- ---- ---- ---- .1080 +.0010 .1070 305 ---- ---- ---- ---- .1170 +.0010 .1160 310 ---- ---- ---- ---- .1265 +.0010 .1255 315 ---- ---- ---- ---- .1365 +.0005 .1360 320 ---- ---- ---- ---- .1475 +.0010 .1465 325 ---- ---- ---- ---- .1585 +.0005 .1580 330 ---- ---- ---- ---- .1705 +.0010 .1695 335 ---- ---- ---- ---- .1830 +.0010 .1820 340 ---- ---- ---- ---- .1965 +.0010 .1955 345 ---- ---- ---- ---- .2105 +.0010 .2095 350 ---- ---- ---- ---- .2250 +.0010 .2240 355 ---- ---- ---- ---- .2405 +.0010 .2395 360 ---- ---- ---- ---- .2570 +.0015 .2555 365 ---- ---- ---- ---- .2740 +.0015 .2725 370 ---- ---- ---- ---- .2915 +.0015 .2900 375 ---- ---- ---- ---- .3100 +.0015 .3085 380 ---- ---- ---- ---- .3295 +.0015 .3280 385 ---- ---- ---- ---- .3500 +.0020 .3480 390 ---- ---- ---- ---- .3710 +.0020 .3690 395 ---- ---- ---- ---- .3930 +.0025 .3905 400 ---- ---- ---- ---- .4155 +.0020 .4135 405 ---- ---- ---- ---- .4390 +.0025 .4365 410 ---- ---- ---- ---- .4630 +.0020 .4610 415 ---- ---- ---- ---- .4880 +.0020 .4860 420 ---- ---- ---- ---- .5140 +.0025 .5115 425 ---- ---- ---- ---- .5405 +.0025 .5380 430 ---- ---- ---- ---- .5680 +.0030 .5650 435 ---- ---- ---- ---- .5960 +.0030 .5930 440 ---- ---- ---- ---- .6245 +.0030 .6215 445 ---- ---- ---- ---- .6540 +.0030 .6510 450 ---- ---- ---- ---- .6840 +.0030 .6810 455 ---- ---- ---- ---- .7150 +.0030 .7120 460 ---- ---- ---- ---- .7465 +.0030 .7435 465 ---- ---- ---- ---- .7785 +.0030 .7755 470 ---- ---- ---- ---- .8115 +.0035 .8080 475 ---- ---- ---- ---- .8450 +.0035 .8415 480 ---- ---- ---- ---- .8790 +.0035 .8755 485 ---- ---- ---- ---- .9135 +.0035 .9100 490 ---- ---- ---- ---- .9490 +.0040 .9450 495 ---- ---- ---- ---- .9845 +.0040 .9805 500 ---- ---- ---- ---- 1.0210 +.0040 1.0170 505 ---- ---- ---- ---- 1.0575 +.0040 1.0535 510 ---- ---- ---- ---- 1.0950 +.0045 1.0905 515 ---- ---- ---- ---- 1.1330 +.0045 1.1285 520 ---- ---- ---- ---- 1.1710 +.0045 1.1665 525 ---- ---- ---- ---- 1.2100 +.0045 1.2055 530 ---- ---- ---- ---- 1.2490 +.0045 1.2445 535 ---- ---- ---- ---- 1.2890 +.0050 1.2840 540 ---- ---- ---- ---- 1.3290 +.0050 1.3240 545 ---- ---- ---- ---- 1.3695 +.0050 1.3645 550 ---- ---- ---- ---- 1.4105 +.0050 1.4055 555 ---- ---- ---- ---- 1.4515 +.0050 1.4465 575 ---- ---- ---- ---- 1.6200 +.0050 1.6150 600 ---- ---- ---- ---- 1.8380 +.0055 1.8325 625 ---- ---- ---- ---- 2.0625 +.0060 2.0565 650 ---- ---- ---- ---- 2.2925 +.0065 2.2860 675 ---- ---- ---- ---- 2.5270 +.0065 2.5205 700 ---- ---- ---- ---- 2.7660 +.0070 2.7590 725 ---- ---- ---- ---- 3.0085 +.0075 3.0010 750 ---- ---- ---- ---- 3.2540 +.0075 3.2465 775 ---- ---- ---- ---- 3.5025 +.0080 3.4945 800 ---- ---- ---- ---- 3.7525 +.0080 3.7445 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0030 UNCH .0030 175 ---- ---- ---- ---- .0070 UNCH .0070 200 ---- ---- ---- ---- .0150 UNCH .0150 225 ---- ---- ---- ---- .0285 UNCH .0285 230 ---- ---- ---- ---- .0320 UNCH .0320 235 ---- ---- ---- ---- .0360 UNCH .0360 240 ---- ---- ---- ---- .0400 UNCH .0400 245 ---- ---- ---- ---- .0445 +.0005 .0440 250 ---- ---- ---- ---- .0490 UNCH .0490 255 ---- ---- ---- ---- .0545 +.0005 .0540 260 ---- ---- ---- ---- .0600 +.0005 .0595 265 ---- ---- ---- ---- .0655 UNCH .0655 270 ---- ---- ---- ---- .0720 +.0005 .0715 275 ---- ---- ---- ---- .0785 +.0005 .0780 280 ---- ---- ---- ---- .0855 +.0005 .0850 285 ---- ---- ---- ---- .0930 +.0005 .0925 290 ---- ---- ---- ---- .1010 +.0005 .1005 295 ---- ---- ---- ---- .1095 +.0005 .1090 300 ---- ---- ---- ---- .1185 +.0005 .1180 305 ---- ---- ---- ---- .1280 +.0005 .1275 310 ---- ---- ---- ---- .1380 +.0005 .1375 315 ---- ---- ---- ---- .1485 +.0005 .1480 320 ---- ---- ---- ---- .1595 +.0005 .1590 325 ---- ---- ---- ---- .1715 +.0010 .1705 330 ---- ---- ---- ---- .1840 +.0010 .1830 335 ---- ---- ---- ---- .1970 +.0010 .1960 340 ---- ---- ---- ---- .2105 +.0010 .2095 345 ---- ---- ---- ---- .2250 +.0010 .2240 350 ---- ---- ---- ---- .2400 +.0010 .2390 355 ---- ---- ---- ---- .2560 +.0015 .2545 360 ---- ---- ---- ---- .2725 +.0015 .2710 365 ---- ---- ---- ---- .2895 +.0015 .2880 370 ---- ---- ---- ---- .3075 +.0015 .3060 375 ---- ---- ---- ---- .3265 +.0015 .3250 380 ---- ---- ---- ---- .3465 +.0020 .3445 385 ---- ---- ---- ---- .3665 +.0015 .3650 390 ---- ---- ---- ---- .3880 +.0020 .3860 395 ---- ---- ---- ---- .4100 +.0020 .4080 400 ---- ---- ---- ---- .4330 +.0025 .4305 405 ---- ---- ---- ---- .4565 +.0020 .4545 410 ---- ---- ---- ---- .4810 +.0025 .4785 415 ---- ---- ---- ---- .5060 +.0025 .5035 420 ---- ---- ---- ---- .5320 +.0025 .5295 425 ---- ---- ---- ---- .5585 +.0025 .5560 430 ---- ---- ---- ---- .5860 +.0030 .5830 435 ---- ---- ---- ---- .6140 +.0030 .6110 440 ---- ---- ---- ---- .6425 +.0030 .6395 445 ---- ---- ---- ---- .6720 +.0030 .6690 450 ---- ---- ---- ---- .7020 +.0030 .6990 455 ---- ---- ---- ---- .7330 +.0035 .7295 460 ---- ---- ---- ---- .7645 +.0035 .7610 465 ---- ---- ---- ---- .7965 +.0035 .7930 470 ---- ---- ---- ---- .8290 +.0035 .8255 475 ---- ---- ---- ---- .8620 +.0035 .8585 480 ---- ---- ---- ---- .8960 +.0035 .8925 485 ---- ---- ---- ---- .9305 +.0035 .9270 490 ---- ---- ---- ---- .9655 +.0040 .9615 495 ---- ---- ---- ---- 1.0010 +.0040 .9970 500 ---- ---- ---- ---- 1.0370 +.0040 1.0330 505 ---- ---- ---- ---- 1.0740 +.0045 1.0695 510 ---- ---- ---- ---- 1.1110 +.0045 1.1065 515 ---- ---- ---- ---- 1.1485 +.0045 1.1440 520 ---- ---- ---- ---- 1.1865 +.0045 1.1820 525 ---- ---- ---- ---- 1.2250 +.0045 1.2205 550 ---- ---- ---- ---- 1.4240 +.0050 1.4190 575 ---- ---- ---- ---- 1.6325 +.0055 1.6270 600 ---- ---- ---- ---- 1.8485 +.0055 1.8430 625 ---- ---- ---- ---- 2.0715 +.0060 2.0655 650 ---- ---- ---- ---- 2.3000 +.0060 2.2940 675 ---- ---- ---- ---- 2.5335 +.0065 2.5270 700 ---- ---- ---- ---- 2.7705 +.0065 2.7640 725 ---- ---- ---- ---- 3.0115 +.0070 3.0045 750 ---- ---- ---- ---- 3.2560 +.0075 3.2485 775 ---- ---- ---- ---- 3.5030 +.0080 3.4950 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0040 UNCH .0040 175 ---- ---- ---- ---- .0090 UNCH .0090 200 ---- ---- ---- ---- .0185 UNCH .0185 225 ---- ---- ---- ---- .0340 +.0005 .0335 230 ---- ---- ---- ---- .0375 UNCH .0375 235 ---- ---- ---- ---- .0420 +.0005 .0415 240 ---- ---- ---- ---- .0465 +.0005 .0460 245 ---- ---- ---- ---- .0510 UNCH .0510 250 ---- ---- ---- ---- .0565 +.0005 .0560 255 ---- ---- ---- ---- .0620 +.0005 .0615 260 ---- ---- ---- ---- .0680 +.0005 .0675 265 ---- ---- ---- ---- .0745 +.0005 .0740 270 ---- ---- ---- ---- .0810 +.0005 .0805 275 ---- ---- ---- ---- .0880 +.0005 .0875 280 ---- ---- ---- ---- .0955 +.0005 .0950 285 ---- ---- ---- ---- .1035 +.0005 .1030 290 ---- ---- ---- ---- .1120 +.0005 .1115 295 ---- ---- ---- ---- .1210 +.0005 .1205 300 ---- ---- ---- ---- .1305 +.0005 .1300 305 ---- ---- ---- ---- .1405 +.0005 .1400 310 ---- ---- ---- ---- .1510 +.0005 .1505 315 ---- ---- ---- ---- .1620 +.0005 .1615 320 ---- ---- ---- ---- .1735 +.0005 .1730 325 ---- ---- ---- ---- .1860 +.0010 .1850 330 ---- ---- ---- ---- .1985 +.0005 .1980 335 ---- ---- ---- ---- .2120 +.0010 .2110 340 ---- ---- ---- ---- .2265 +.0010 .2255 345 ---- ---- ---- ---- .2410 +.0010 .2400 350 ---- ---- ---- ---- .2565 +.0010 .2555 355 ---- ---- ---- ---- .2730 +.0015 .2715 360 ---- ---- ---- ---- .2895 +.0010 .2885 365 ---- ---- ---- ---- .3075 +.0015 .3060 370 ---- ---- ---- ---- .3260 +.0015 .3245 375 ---- ---- ---- ---- .3450 +.0015 .3435 380 ---- ---- ---- ---- .3650 +.0015 .3635 385 ---- ---- ---- ---- .3855 +.0015 .3840 390 ---- ---- ---- ---- .4075 +.0020 .4055 395 ---- ---- ---- ---- .4295 +.0020 .4275 400 ---- ---- ---- ---- .4525 +.0020 .4505 405 ---- ---- ---- ---- .4765 +.0020 .4745 410 ---- ---- ---- ---- .5010 +.0020 .4990 415 ---- ---- ---- ---- .5265 +.0025 .5240 420 ---- ---- ---- ---- .5525 +.0025 .5500 425 ---- ---- ---- ---- .5790 +.0020 .5770 430 ---- ---- ---- ---- .6065 +.0025 .6040 435 ---- ---- ---- ---- .6345 +.0025 .6320 440 ---- ---- ---- ---- .6635 +.0025 .6610 445 ---- ---- ---- ---- .6930 +.0025 .6905 450 ---- ---- ---- ---- .7230 +.0025 .7205 455 ---- ---- ---- ---- .7540 +.0030 .7510 460 ---- ---- ---- ---- .7850 +.0025 .7825 465 ---- ---- ---- ---- .8175 +.0035 .8140 470 ---- ---- ---- ---- .8500 +.0035 .8465 475 ---- ---- ---- ---- .8830 +.0030 .8800 480 ---- ---- ---- ---- .9170 +.0035 .9135 485 ---- ---- ---- ---- .9510 +.0030 .9480 490 ---- ---- ---- ---- .9860 +.0035 .9825 495 ---- ---- ---- ---- 1.0215 +.0035 1.0180 500 ---- ---- ---- ---- 1.0575 +.0035 1.0540 505 ---- ---- ---- ---- 1.0940 +.0040 1.0900 510 ---- ---- ---- ---- 1.1310 +.0040 1.1270 515 ---- ---- ---- ---- 1.1680 +.0035 1.1645 520 ---- ---- ---- ---- 1.2060 +.0040 1.2020 525 ---- ---- ---- ---- 1.2445 +.0040 1.2405 550 ---- ---- ---- ---- 1.4425 +.0045 1.4380 575 ---- ---- ---- ---- 1.6495 +.0045 1.6450 600 ---- ---- ---- ---- 1.8645 +.0050 1.8595 625 ---- ---- ---- ---- 2.0860 +.0050 2.0810 650 ---- ---- ---- ---- 2.3135 +.0060 2.3075 675 ---- ---- ---- ---- 2.5450 +.0055 2.5395 700 ---- ---- ---- ---- 2.7810 +.0060 2.7750 725 ---- ---- ---- ---- 3.0210 +.0065 3.0145 750 ---- ---- ---- ---- 3.2635 +.0065 3.2570 775 ---- ---- ---- ---- 3.5095 +.0070 3.5025 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0045 UNCH .0045 175 ---- ---- ---- ---- .0110 +.0005 .0105 200 ---- ---- ---- ---- .0215 UNCH .0215 225 ---- ---- ---- ---- .0380 UNCH .0380 230 ---- ---- ---- ---- .0425 +.0005 .0420 235 ---- ---- ---- ---- .0470 +.0005 .0465 240 ---- ---- ---- ---- .0515 UNCH .0515 245 ---- ---- ---- ---- .0570 +.0005 .0565 250 ---- ---- ---- ---- .0625 +.0005 .0620 255 ---- ---- ---- ---- .0685 +.0005 .0680 260 ---- ---- ---- ---- .0745 UNCH .0745 265 ---- ---- ---- ---- .0815 +.0005 .0810 270 ---- ---- ---- ---- .0885 +.0005 .0880 275 ---- ---- ---- ---- .0960 +.0005 .0955 280 ---- ---- ---- ---- .1040 +.0005 .1035 285 ---- ---- ---- ---- .1120 +.0005 .1115 290 ---- ---- ---- ---- .1210 +.0005 .1205 295 ---- ---- ---- ---- .1305 +.0010 .1295 300 ---- ---- ---- ---- .1400 +.0005 .1395 305 ---- ---- ---- ---- .1505 +.0010 .1495 310 ---- ---- ---- ---- .1610 +.0005 .1605 315 ---- ---- ---- ---- .1725 +.0005 .1720 320 ---- ---- ---- ---- .1845 +.0010 .1835 325 ---- ---- ---- ---- .1970 +.0010 .1960 330 ---- ---- ---- ---- .2105 +.0010 .2095 335 ---- ---- ---- ---- .2240 +.0010 .2230 340 ---- ---- ---- ---- .2385 +.0010 .2375 345 ---- ---- ---- ---- .2535 +.0010 .2525 350 ---- ---- ---- ---- .2695 +.0015 .2680 355 ---- ---- ---- ---- .2855 +.0010 .2845 360 ---- ---- ---- ---- .3030 +.0015 .3015 365 ---- ---- ---- ---- .3210 +.0015 .3195 370 ---- ---- ---- ---- .3395 +.0015 .3380 375 ---- ---- ---- ---- .3590 +.0015 .3575 380 ---- ---- ---- ---- .3790 +.0015 .3775 385 ---- ---- ---- ---- .4000 +.0020 .3980 390 ---- ---- ---- ---- .4215 +.0015 .4200 395 ---- ---- ---- ---- .4440 +.0020 .4420 400 ---- ---- ---- ---- .4675 +.0020 .4655 405 ---- ---- ---- ---- .4910 +.0020 .4890 410 ---- ---- ---- ---- .5160 +.0020 .5140 415 ---- ---- ---- ---- .5415 +.0025 .5390 420 ---- ---- ---- ---- .5675 +.0025 .5650 425 ---- ---- ---- ---- .5940 +.0020 .5920 430 ---- ---- ---- ---- .6215 +.0025 .6190 435 ---- ---- ---- ---- .6500 +.0025 .6475 440 ---- ---- ---- ---- .6785 +.0025 .6760 445 ---- ---- ---- ---- .7080 +.0025 .7055 450 ---- ---- ---- ---- .7380 +.0025 .7355 455 ---- ---- ---- ---- .7690 +.0030 .7660 460 ---- ---- ---- ---- .8000 +.0025 .7975 465 ---- ---- ---- ---- .8320 +.0030 .8290 470 ---- ---- ---- ---- .8645 +.0030 .8615 475 ---- ---- ---- ---- .8975 +.0030 .8945 480 ---- ---- ---- ---- .9315 +.0035 .9280 485 ---- ---- ---- ---- .9655 +.0030 .9625 490 ---- ---- ---- ---- 1.0005 +.0035 .9970 495 ---- ---- ---- ---- 1.0355 +.0035 1.0320 500 ---- ---- ---- ---- 1.0715 +.0035 1.0680 505 ---- ---- ---- ---- 1.1075 +.0035 1.1040 510 ---- ---- ---- ---- 1.1445 +.0035 1.1410 515 ---- ---- ---- ---- 1.1815 +.0035 1.1780 520 ---- ---- ---- ---- 1.2195 +.0040 1.2155 525 ---- ---- ---- ---- 1.2575 +.0040 1.2535 550 ---- ---- ---- ---- 1.4545 +.0045 1.4500 575 ---- ---- ---- ---- 1.6605 +.0045 1.6560 600 ---- ---- ---- ---- 1.8745 +.0050 1.8695 625 ---- ---- ---- ---- 2.0945 +.0050 2.0895 650 ---- ---- ---- ---- 2.3205 +.0055 2.3150 675 ---- ---- ---- ---- 2.5515 +.0060 2.5455 700 ---- ---- ---- ---- 2.7860 +.0060 2.7800 725 ---- ---- ---- ---- 3.0245 +.0060 3.0185 750 ---- ---- ---- ---- 3.2665 +.0070 3.2595 775 ---- ---- ---- ---- 3.5110 +.0070 3.5040 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0055 UNCH .0055 175 ---- ---- ---- ---- .0130 UNCH .0130 200 ---- ---- ---- ---- .0250 +.0005 .0245 225 ---- ---- ---- ---- .0430 UNCH .0430 230 ---- ---- ---- ---- .0475 UNCH .0475 235 ---- ---- ---- ---- .0525 UNCH .0525 240 ---- ---- ---- ---- .0580 +.0005 .0575 245 ---- ---- ---- ---- .0635 +.0005 .0630 250 ---- ---- ---- ---- .0695 +.0005 .0690 255 ---- ---- ---- ---- .0755 UNCH .0755 260 ---- ---- ---- ---- .0825 +.0005 .0820 265 ---- ---- ---- ---- .0895 +.0005 .0890 270 ---- ---- ---- ---- .0970 +.0005 .0965 275 ---- ---- ---- ---- .1045 +.0005 .1040 280 ---- ---- ---- ---- .1130 +.0005 .1125 285 ---- ---- ---- ---- .1220 +.0005 .1215 290 ---- ---- ---- ---- .1310 +.0005 .1305 295 ---- ---- ---- ---- .1410 +.0010 .1400 300 ---- ---- ---- ---- .1510 +.0010 .1500 305 ---- ---- ---- ---- .1615 +.0005 .1610 310 ---- ---- ---- ---- .1730 +.0010 .1720 315 ---- ---- ---- ---- .1845 +.0005 .1840 320 ---- ---- ---- ---- .1970 +.0010 .1960 325 ---- ---- ---- ---- .2100 +.0010 .2090 330 ---- ---- ---- ---- .2235 +.0010 .2225 335 ---- ---- ---- ---- .2375 +.0010 .2365 340 ---- ---- ---- ---- .2525 +.0015 .2510 345 ---- ---- ---- ---- .2675 +.0010 .2665 350 ---- ---- ---- ---- .2840 +.0015 .2825 355 ---- ---- ---- ---- .3005 +.0015 .2990 360 ---- ---- ---- ---- .3180 +.0015 .3165 365 ---- ---- ---- ---- .3360 +.0015 .3345 370 ---- ---- ---- ---- .3550 +.0015 .3535 375 ---- ---- ---- ---- .3750 +.0020 .3730 380 ---- ---- ---- ---- .3955 +.0020 .3935 385 ---- ---- ---- ---- .4165 +.0020 .4145 390 ---- ---- ---- ---- .4385 +.0020 .4365 395 ---- ---- ---- ---- .4610 +.0020 .4590 400 ---- ---- ---- ---- .4845 +.0020 .4825 405 ---- ---- ---- ---- .5085 +.0020 .5065 410 ---- ---- ---- ---- .5335 +.0025 .5310 415 ---- ---- ---- ---- .5590 +.0025 .5565 420 ---- ---- ---- ---- .5850 +.0025 .5825 425 ---- ---- ---- ---- .6120 +.0025 .6095 430 ---- ---- ---- ---- .6395 +.0025 .6370 435 ---- ---- ---- ---- .6680 +.0030 .6650 440 ---- ---- ---- ---- .6965 +.0025 .6940 445 ---- ---- ---- ---- .7260 +.0025 .7235 450 ---- ---- ---- ---- .7565 +.0030 .7535 455 ---- ---- ---- ---- .7870 +.0030 .7840 460 ---- ---- ---- ---- .8185 +.0030 .8155 465 ---- ---- ---- ---- .8505 +.0035 .8470 470 ---- ---- ---- ---- .8830 +.0035 .8795 475 ---- ---- ---- ---- .9160 +.0035 .9125 480 ---- ---- ---- ---- .9495 +.0035 .9460 485 ---- ---- ---- ---- .9835 +.0035 .9800 490 ---- ---- ---- ---- 1.0185 +.0035 1.0150 495 ---- ---- ---- ---- 1.0535 +.0035 1.0500 500 ---- ---- ---- ---- 1.0895 +.0040 1.0855 505 ---- ---- ---- ---- 1.1255 +.0040 1.1215 510 ---- ---- ---- ---- 1.1620 +.0040 1.1580 515 ---- ---- ---- ---- 1.1995 +.0040 1.1955 520 ---- ---- ---- ---- 1.2370 +.0040 1.2330 525 ---- ---- ---- ---- 1.2750 +.0045 1.2705 550 ---- ---- ---- ---- 1.4710 +.0045 1.4665 575 ---- ---- ---- ---- 1.6760 +.0045 1.6715 600 ---- ---- ---- ---- 1.8890 +.0050 1.8840 625 ---- ---- ---- ---- 2.1085 +.0055 2.1030 650 ---- ---- ---- ---- 2.3335 +.0060 2.3275 675 ---- ---- ---- ---- 2.5630 +.0060 2.5570 700 ---- ---- ---- ---- 2.7970 +.0065 2.7905 725 ---- ---- ---- ---- 3.0340 +.0065 3.0275 750 ---- ---- ---- ---- 3.2750 +.0070 3.2680 775 ---- ---- ---- ---- 3.5185 +.0075 3.5110 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0025 UNCH .0025 150 ---- ---- ---- ---- .0070 UNCH .0070 175 ---- ---- ---- ---- .0150 UNCH .0150 200 ---- ---- ---- ---- .0285 UNCH .0285 225 ---- ---- ---- ---- .0485 UNCH .0485 230 ---- ---- ---- ---- .0535 +.0005 .0530 235 ---- ---- ---- ---- .0585 UNCH .0585 240 ---- ---- ---- ---- .0645 +.0005 .0640 245 ---- ---- ---- ---- .0705 +.0005 .0700 250 ---- ---- ---- ---- .0765 +.0005 .0760 255 ---- ---- ---- ---- .0835 +.0005 .0830 260 ---- ---- ---- ---- .0905 +.0005 .0900 265 ---- ---- ---- ---- .0980 +.0005 .0975 270 ---- ---- ---- ---- .1055 +.0005 .1050 275 ---- ---- ---- ---- .1140 +.0005 .1135 280 ---- ---- ---- ---- .1225 +.0005 .1220 285 ---- ---- ---- ---- .1315 +.0005 .1310 290 ---- ---- ---- ---- .1415 +.0010 .1405 295 ---- ---- ---- ---- .1515 +.0010 .1505 300 ---- ---- ---- ---- .1620 +.0010 .1610 305 ---- ---- ---- ---- .1730 +.0010 .1720 310 ---- ---- ---- ---- .1845 +.0005 .1840 315 ---- ---- ---- ---- .1965 +.0005 .1960 320 ---- ---- ---- ---- .2095 +.0010 .2085 325 ---- ---- ---- ---- .2225 +.0010 .2215 330 ---- ---- ---- ---- .2365 +.0010 .2355 335 ---- ---- ---- ---- .2510 +.0010 .2500 340 ---- ---- ---- ---- .2660 +.0010 .2650 345 ---- ---- ---- ---- .2815 +.0010 .2805 350 ---- ---- ---- ---- .2980 +.0015 .2965 355 ---- ---- ---- ---- .3150 +.0015 .3135 360 ---- ---- ---- ---- .3330 +.0015 .3315 365 ---- ---- ---- ---- .3510 +.0015 .3495 370 ---- ---- ---- ---- .3705 +.0020 .3685 375 ---- ---- ---- ---- .3900 +.0015 .3885 380 ---- ---- ---- ---- .4110 +.0020 .4090 385 ---- ---- ---- ---- .4320 +.0015 .4305 390 ---- ---- ---- ---- .4545 +.0020 .4525 395 ---- ---- ---- ---- .4770 +.0020 .4750 400 ---- ---- ---- ---- .5005 +.0020 .4985 405 ---- ---- ---- ---- .5250 +.0025 .5225 410 ---- ---- ---- ---- .5500 +.0025 .5475 415 ---- ---- ---- ---- .5755 +.0025 .5730 420 ---- ---- ---- ---- .6020 +.0025 .5995 425 ---- ---- ---- ---- .6285 +.0025 .6260 430 ---- ---- ---- ---- .6565 +.0025 .6540 435 ---- ---- ---- ---- .6845 +.0025 .6820 440 ---- ---- ---- ---- .7135 +.0030 .7105 445 ---- ---- ---- ---- .7430 +.0030 .7400 450 ---- ---- ---- ---- .7730 +.0030 .7700 455 ---- ---- ---- ---- .8035 +.0025 .8010 460 ---- ---- ---- ---- .8350 +.0030 .8320 465 ---- ---- ---- ---- .8670 +.0030 .8640 470 ---- ---- ---- ---- .8995 +.0035 .8960 475 ---- ---- ---- ---- .9325 +.0035 .9290 480 ---- ---- ---- ---- .9660 +.0035 .9625 485 ---- ---- ---- ---- 1.0000 +.0035 .9965 490 ---- ---- ---- ---- 1.0345 +.0035 1.0310 495 ---- ---- ---- ---- 1.0695 +.0035 1.0660 500 ---- ---- ---- ---- 1.1050 +.0035 1.1015 505 ---- ---- ---- ---- 1.1410 +.0035 1.1375 510 ---- ---- ---- ---- 1.1775 +.0040 1.1735 515 ---- ---- ---- ---- 1.2145 +.0040 1.2105 520 ---- ---- ---- ---- 1.2520 +.0040 1.2480 525 ---- ---- ---- ---- 1.2895 +.0040 1.2855 550 ---- ---- ---- ---- 1.4850 +.0045 1.4805 575 ---- ---- ---- ---- 1.6890 +.0050 1.6840 600 ---- ---- ---- ---- 1.9005 +.0050 1.8955 625 ---- ---- ---- ---- 2.1185 +.0050 2.1135 650 ---- ---- ---- ---- 2.3425 +.0055 2.3370 675 ---- ---- ---- ---- 2.5710 +.0060 2.5650 700 ---- ---- ---- ---- 2.8035 +.0065 2.7970 725 ---- ---- ---- ---- 3.0395 +.0065 3.0330 750 ---- ---- ---- ---- 3.2790 +.0070 3.2720 775 ---- ---- ---- ---- 3.5215 +.0070 3.5145 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0035 UNCH .0035 150 ---- ---- ---- ---- .0085 UNCH .0085 175 ---- ---- ---- ---- .0175 UNCH .0175 200 ---- ---- ---- ---- .0320 UNCH .0320 225 ---- ---- ---- ---- .0540 +.0005 .0535 250 ---- ---- ---- ---- .0835 +.0005 .0830 260 ---- ---- ---- ---- .0980 +.0005 .0975 265 ---- ---- ---- ---- .1060 +.0010 .1050 270 ---- ---- ---- ---- .1140 +.0005 .1135 275 ---- ---- ---- ---- .1225 +.0005 .1220 280 ---- ---- ---- ---- .1320 +.0010 .1310 285 ---- ---- ---- ---- .1415 +.0010 .1405 290 ---- ---- ---- ---- .1515 +.0015 .1500 295 ---- ---- ---- ---- .1615 +.0010 .1605 300 ---- ---- ---- ---- .1725 +.0010 .1715 305 ---- ---- ---- ---- .1840 +.0010 .1830 310 ---- ---- ---- ---- .1960 +.0015 .1945 315 ---- ---- ---- ---- .2085 +.0015 .2070 320 ---- ---- ---- ---- .2215 +.0015 .2200 325 ---- ---- ---- ---- .2350 +.0015 .2335 330 ---- ---- ---- ---- .2490 +.0015 .2475 335 ---- ---- ---- ---- .2640 +.0020 .2620 340 ---- ---- ---- ---- .2795 +.0020 .2775 345 ---- ---- ---- ---- .2955 +.0020 .2935 350 ---- ---- ---- ---- .3120 +.0020 .3100 355 ---- ---- ---- ---- .3295 +.0025 .3270 360 ---- ---- ---- ---- .3475 +.0025 .3450 365 ---- ---- ---- ---- .3660 +.0025 .3635 370 ---- ---- ---- ---- .3855 +.0025 .3830 375 ---- ---- ---- ---- .4055 +.0025 .4030 380 ---- ---- ---- ---- .4265 +.0025 .4240 385 ---- ---- ---- ---- .4480 +.0025 .4455 390 ---- ---- ---- ---- .4705 +.0030 .4675 395 ---- ---- ---- ---- .4935 +.0030 .4905 400 ---- ---- ---- ---- .5170 +.0030 .5140 405 ---- ---- ---- ---- .5415 +.0030 .5385 410 ---- ---- ---- ---- .5665 +.0030 .5635 415 ---- ---- ---- ---- .5925 +.0035 .5890 420 ---- ---- ---- ---- .6190 +.0035 .6155 425 ---- ---- ---- ---- .6460 +.0035 .6425 430 ---- ---- ---- ---- .6735 +.0035 .6700 435 ---- ---- ---- ---- .7020 +.0040 .6980 440 ---- ---- ---- ---- .7310 +.0040 .7270 445 ---- ---- ---- ---- .7605 +.0040 .7565 450 ---- ---- ---- ---- .7905 +.0040 .7865 455 ---- ---- ---- ---- .8215 +.0045 .8170 460 ---- ---- ---- ---- .8530 +.0045 .8485 465 ---- ---- ---- ---- .8845 +.0045 .8800 470 ---- ---- ---- ---- .9170 +.0045 .9125 475 ---- ---- ---- ---- .9500 +.0045 .9455 480 ---- ---- ---- ---- .9835 +.0045 .9790 485 ---- ---- ---- ---- 1.0175 +.0050 1.0125 490 ---- ---- ---- ---- 1.0520 +.0050 1.0470 495 ---- ---- ---- ---- 1.0870 +.0050 1.0820 500 ---- ---- ---- ---- 1.1225 +.0050 1.1175 505 ---- ---- ---- ---- 1.1585 +.0050 1.1535 510 ---- ---- ---- ---- 1.1950 +.0055 1.1895 515 ---- ---- ---- ---- 1.2320 +.0055 1.2265 520 ---- ---- ---- ---- 1.2695 +.0060 1.2635 525 ---- ---- ---- ---- 1.3070 +.0055 1.3015 550 ---- ---- ---- ---- 1.5015 +.0060 1.4955 575 ---- ---- ---- ---- 1.7050 +.0065 1.6985 600 ---- ---- ---- ---- 1.9160 +.0070 1.9090 625 ---- ---- ---- ---- 2.1335 +.0075 2.1260 650 ---- ---- ---- ---- 2.3565 +.0080 2.3485 675 ---- ---- ---- ---- 2.5840 +.0080 2.5760 700 ---- ---- ---- ---- 2.8160 +.0085 2.8075 725 ---- ---- ---- ---- 3.0510 +.0090 3.0420 750 ---- ---- ---- ---- 3.2900 +.0095 3.2805 775 ---- ---- ---- ---- 3.5315 ---- ---- HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 +.0005 .0010 150 ---- ---- ---- ---- .0040 UNCH .0040 175 ---- ---- ---- ---- .0105 UNCH .0105 200 ---- ---- ---- ---- .0230 +.0005 .0225 225 ---- ---- ---- ---- .0430 +.0005 .0425 250 ---- ---- ---- ---- .0730 +.0005 .0725 275 ---- ---- ---- ---- .1150 +.0010 .1140 280 ---- ---- ---- ---- .1250 +.0010 .1240 285 ---- ---- ---- ---- .1355 +.0010 .1345 290 ---- ---- ---- ---- .1465 +.0010 .1455 295 ---- ---- ---- ---- .1580 +.0015 .1565 300 ---- ---- ---- ---- .1700 +.0010 .1690 305 ---- ---- ---- ---- .1825 +.0010 .1815 310 ---- ---- ---- ---- .1960 +.0015 .1945 315 ---- ---- ---- ---- .2095 +.0015 .2080 320 ---- ---- ---- ---- .2240 +.0015 .2225 325 ---- ---- ---- ---- .2390 +.0015 .2375 330 ---- ---- ---- ---- .2545 +.0015 .2530 335 ---- ---- ---- ---- .2705 +.0015 .2690 340 ---- ---- ---- ---- .2875 +.0020 .2855 345 ---- ---- ---- ---- .3045 +.0020 .3025 350 ---- ---- ---- ---- .3225 +.0020 .3205 355 ---- ---- ---- ---- .3410 +.0020 .3390 360 ---- ---- ---- ---- .3600 +.0025 .3575 365 ---- ---- ---- ---- .3795 +.0020 .3775 370 ---- ---- ---- ---- .4000 +.0025 .3975 375 ---- ---- ---- ---- .4205 +.0025 .4180 380 ---- ---- ---- ---- .4420 +.0025 .4395 385 ---- ---- ---- ---- .4640 +.0030 .4610 390 ---- ---- ---- ---- .4865 +.0030 .4835 395 ---- ---- ---- ---- .5095 +.0030 .5065 400 ---- ---- ---- ---- .5335 +.0030 .5305 405 ---- ---- ---- ---- .5580 +.0035 .5545 410 ---- ---- ---- ---- .5830 +.0035 .5795 415 ---- ---- ---- ---- .6085 +.0035 .6050 420 ---- ---- ---- ---- .6350 +.0035 .6315 425 ---- ---- ---- ---- .6615 +.0035 .6580 430 ---- ---- ---- ---- .6890 +.0035 .6855 435 ---- ---- ---- ---- .7175 +.0040 .7135 440 ---- ---- ---- ---- .7460 +.0040 .7420 445 ---- ---- ---- ---- .7755 +.0040 .7715 450 ---- ---- ---- ---- .8055 +.0045 .8010 455 ---- ---- ---- ---- .8360 +.0045 .8315 460 ---- ---- ---- ---- .8670 +.0045 .8625 465 ---- ---- ---- ---- .8985 +.0045 .8940 470 ---- ---- ---- ---- .9310 +.0045 .9265 475 ---- ---- ---- ---- .9635 +.0045 .9590 480 ---- ---- ---- ---- .9970 +.0050 .9920 485 ---- ---- ---- ---- 1.0310 +.0050 1.0260 490 ---- ---- ---- ---- 1.0650 +.0050 1.0600 495 ---- ---- ---- ---- 1.1000 +.0050 1.0950 500 ---- ---- ---- ---- 1.1355 +.0055 1.1300 505 ---- ---- ---- ---- 1.1710 +.0050 1.1660 510 ---- ---- ---- ---- 1.2075 +.0055 1.2020 515 ---- ---- ---- ---- 1.2440 +.0055 1.2385 520 ---- ---- ---- ---- 1.2815 +.0060 1.2755 525 ---- ---- ---- ---- 1.3190 +.0060 1.3130 550 ---- ---- ---- ---- 1.5130 +.0065 1.5065 575 ---- ---- ---- ---- 1.7155 +.0065 1.7090 600 ---- ---- ---- ---- 1.9260 +.0070 1.9190 625 ---- ---- ---- ---- 2.1430 +.0075 2.1355 650 ---- ---- ---- ---- 2.3655 +.0080 2.3575 675 ---- ---- ---- ---- 2.5925 +.0080 2.5845 700 ---- ---- ---- ---- 2.8235 +.0085 2.8150 725 ---- ---- ---- ---- 3.0580 +.0090 3.0490 750 ---- ---- ---- ---- 3.2955 +.0095 3.2860 775 ---- ---- ---- ---- 3.5360 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1172 2789 50554 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 ---- ---- ---- ---- 5.00 -9.25 14.25 50 72500 ---- ---- ---- 2.00A ---- ---- ---- 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 ---- ---- ---- 134.25A ---- ---- ---- 67500 ---- ---- ---- 123.00A ---- ---- ---- 70000 ---- ---- ---- ---- 71.25 +6.00 65.25 50 72500 ---- ---- ---- 62.25A ---- ---- ---- 73000 ---- ---- ---- ---- 43.00 +5.25 37.75 10 75000 ---- ---- ---- 42.50A ---- ---- ---- 77500 ---- ---- ---- 22.50A ---- ---- ---- 80000 ---- ---- ---- ---- 3.50 +.75 2.75 75 82500 ---- ---- ---- 4.50A ---- ---- ---- 85000 ---- ---- ---- ---- .25 UNCH .25 150 87500 ---- ---- ---- 2.00A ---- ---- ---- 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 UNCH 1.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 152.25A ---- ---- ---- 67500 ---- ---- ---- 127.50A ---- ---- ---- 70000 ---- ---- ---- ---- 92.25 +4.75 87.50 50 72500 ---- ---- ---- 90.00A ---- ---- ---- 73000 ---- ---- ---- ---- 69.25 +4.00 65.25 10 75000 ---- ---- ---- 70.75A ---- ---- ---- 80000 ---- ---- ---- ---- 30.50 +2.25 28.25 75 82500 ---- ---- ---- 30.25A ---- ---- ---- 85000 ---- ---- ---- ---- 15.00 +1.25 13.75 150 87500 ---- ---- ---- 15.50A ---- ---- ---- 90000 ---- ---- ---- ---- 6.75 +.50 6.25 75 92000 ---- ---- ---- ---- 4.75 +.50 4.25 125 95000 ---- ---- ---- ---- 2.75 +.25 2.50 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 104.50A ---- ---- ---- 73000 ---- ---- ---- ---- 84.75 +6.25 78.50 10 75000 ---- ---- ---- 87.75A ---- ---- ---- 77500 ---- ---- ---- 69.00A ---- ---- ---- 80000 ---- ---- ---- 56.25A ---- ---- ---- 81000 ---- ---- ---- ---- 37.50 ---- ---- 82500 ---- ---- ---- 45.75A ---- ---- ---- 85000 ---- ---- ---- ---- 25.00 +2.75 22.25 75 87500 ---- ---- ---- 24.25A ---- ---- ---- 90000 ---- ---- ---- ---- 15.25 +1.25 14.00 25 95000 ---- ---- ---- ---- 9.25 -.25 9.50 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 108.75A ---- ---- ---- 73000 ---- ---- ---- ---- 88.50 +9.00 79.50 10 75000 ---- ---- ---- 92.25A ---- ---- ---- 77500 ---- ---- ---- 74.00A ---- ---- ---- 80000 ---- ---- ---- 57.50A ---- ---- ---- 81000 ---- ---- ---- ---- 43.75 ---- ---- 82500 ---- ---- ---- 46.75A ---- ---- ---- 85000 ---- ---- ---- ---- 32.00 +3.25 28.75 75 87500 ---- ---- ---- 28.75A ---- ---- ---- 90000 ---- ---- ---- ---- 22.00 +2.25 19.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 81000 ---- ---- ---- ---- 49.25 ---- ---- 82500 ---- ---- ---- 52.25A ---- ---- ---- 85000 ---- ---- ---- ---- 37.75 +1.25 36.50 75 87500 ---- ---- ---- 33.50A ---- ---- ---- 90000 ---- ---- ---- ---- 27.50 +1.00 26.50 25 92500 ---- ---- ---- 24.75A ---- ---- ---- 95000 ---- ---- ---- 21.00A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 24.25 +1.00 23.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 27.75 UNCH 27.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 27.75 -2.00 29.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 28.75 -3.00 31.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 32.00 -3.00 35.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 35.25 -3.25 38.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- 25.25A ---- ---- ---- 74000 ---- ---- ---- ---- 35.00 +8.75 26.25 50 75000 ---- ---- ---- ---- 45.00 +8.75 36.25 100 76000 ---- ---- ---- ---- 55.00 +8.75 46.25 25 80000 ---- ---- ---- 100.00A ---- ---- ---- 82500 ---- ---- ---- 125.00A ---- ---- ---- 85000 ---- ---- ---- 150.00A ---- ---- ---- 88000 ---- ---- ---- ---- 175.00 +8.75 166.25 25 89000 ---- ---- ---- ---- 185.00 +8.75 176.25 25 90000 ---- ---- ---- 202.50A ---- ---- ---- 92500 ---- ---- ---- ---- 220.00 +8.75 211.25 50 95000 ---- ---- ---- 252.50A ---- ---- ---- 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 UNCH .50 100 72500 ---- ---- ---- 5.75A ---- ---- ---- 74000 ---- ---- ---- ---- 3.50 -1.25 4.75 50 75000 ---- ---- ---- ---- 5.50 -2.00 7.50 100 76000 ---- ---- ---- ---- 8.25 -3.00 11.25 25 77500 ---- ---- ---- ---- 15.00 -4.00 19.00 250 80000 ---- ---- ---- 49.00A ---- ---- ---- 82500 ---- ---- ---- 70.25A ---- ---- ---- 85000 ---- ---- ---- 93.75A ---- ---- ---- 87500 ---- ---- ---- 118.25A ---- ---- ---- 88000 ---- ---- ---- ---- 109.00 -5.75 114.75 25 89000 ---- ---- ---- ---- 118.75 -6.00 124.75 25 90000 ---- ---- ---- 143.25A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 2.25 -.25 2.50 50 67500 ---- ---- ---- 8.25A ---- ---- ---- 68000 ---- ---- ---- ---- 5.00 -.75 5.75 75 68500 ---- ---- ---- ---- 5.50 -1.00 6.50 25 70000 ---- ---- ---- ---- 7.75 -1.25 9.00 250 72500 ---- ---- ---- 21.50A ---- ---- ---- 74000 ---- ---- ---- ---- 17.75 -2.25 20.00 50 75000 ---- ---- ---- ---- 21.25 -2.50 23.75 100 76000 ---- ---- ---- ---- 25.00 -2.75 27.75 25 80000 ---- ---- ---- 64.00A ---- ---- ---- 82500 ---- ---- ---- 73.75A ---- ---- ---- 85000 ---- ---- ---- 99.75A ---- ---- ---- 87500 ---- ---- ---- 120.25A ---- ---- ---- 88000 ---- ---- ---- ---- 103.50 -5.25 108.75 25 89000 ---- ---- ---- ---- 112.00 -5.50 117.50 25 90000 ---- ---- ---- 149.50A ---- ---- ---- 95000 ---- ---- ---- 188.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 10.25 -1.50 11.75 75 68500 ---- ---- ---- ---- 11.25 -1.25 12.50 25 70000 ---- ---- ---- ---- 13.75 -1.50 15.25 250 72500 ---- ---- ---- 24.00A ---- ---- ---- 73000 ---- ---- ---- ---- 20.50 -1.75 22.25 50 100 74000 ---- ---- ---- ---- 23.00 -2.25 25.25 50 75000 ---- ---- ---- ---- 26.00 -2.50 28.50 50 77500 ---- ---- ---- 49.00A ---- ---- ---- 80000 ---- ---- ---- 61.25A ---- ---- ---- 82500 ---- ---- ---- 75.75A ---- ---- ---- 85000 ---- ---- ---- 92.25A ---- ---- ---- 87500 ---- ---- ---- 114.75A ---- ---- ---- 88000 ---- ---- ---- ---- 102.75 -6.00 108.75 25 90000 ---- ---- ---- 134.75A ---- ---- ---- 95000 ---- ---- ---- 178.25A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 14.00A ---- ---- ---- 68000 ---- ---- ---- ---- 14.00 -1.75 15.75 75 68500 ---- ---- ---- ---- 15.00 -1.75 16.75 25 70000 ---- ---- ---- ---- 17.75 -2.00 19.75 150 72500 ---- ---- ---- 28.50A ---- ---- ---- 73000 ---- ---- ---- ---- 24.50 -2.75 27.25 50 100 74000 ---- ---- ---- ---- 27.25 -3.25 30.50 50 75000 ---- ---- ---- ---- 30.25 -3.75 34.00 50 77500 ---- ---- ---- 54.50A ---- ---- ---- 80000 ---- ---- ---- 63.00A ---- ---- ---- 82500 ---- ---- ---- 77.25A ---- ---- ---- 85000 ---- ---- ---- 94.00A ---- ---- ---- 87500 ---- ---- ---- 119.75A ---- ---- ---- 88000 ---- ---- ---- ---- 109.25 -9.00 118.25 25 90000 ---- ---- ---- 139.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 21.25A ---- ---- ---- 68000 ---- ---- ---- ---- 13.25 -.75 14.00 75 68500 ---- ---- ---- ---- 14.25 -.75 15.00 25 70000 ---- ---- ---- ---- 17.25 -.50 17.75 150 72500 ---- ---- ---- 34.50A ---- ---- ---- 73000 ---- ---- ---- ---- 24.75 -.50 25.25 50 100 74000 ---- ---- ---- ---- 28.00 -.75 28.75 50 75000 ---- ---- ---- ---- 31.50 -1.25 32.75 50 77500 ---- ---- ---- 55.50A ---- ---- ---- 80000 ---- ---- ---- 68.00A ---- ---- ---- 82500 ---- ---- ---- 82.25A ---- ---- ---- 85000 ---- ---- ---- 98.50A ---- ---- ---- 87500 ---- ---- ---- 124.00A ---- ---- ---- 88000 ---- ---- ---- ---- 114.50 -3.75 118.25 25 90000 ---- ---- ---- 143.25A ---- ---- ---- 92500 ---- ---- ---- 168.75A ---- ---- ---- 95000 ---- ---- ---- 190.00A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 22.50 -1.00 23.50 100 75000 ---- ---- ---- ---- 39.75 -1.75 41.50 200 88000 ---- ---- ---- ---- 112.00 -2.75 114.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 26.75 -.25 27.00 100 75000 ---- ---- ---- ---- 45.00 -.25 45.25 200 88000 ---- ---- ---- ---- 117.25 UNCH 117.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 26.50 +1.25 25.25 100 75000 ---- ---- ---- ---- 44.50 +1.75 42.75 200 88000 ---- ---- ---- ---- 116.00 +3.75 112.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 29.25 +2.00 27.25 100 75000 ---- ---- ---- ---- 47.75 +2.75 45.00 50 88000 ---- ---- ---- ---- 119.75 +5.50 114.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 32.25 +2.25 30.00 100 75000 ---- ---- ---- ---- 51.25 +3.00 48.25 50 88000 ---- ---- ---- ---- 122.50 +5.25 117.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 35.25 +2.00 33.25 100 75000 ---- ---- ---- ---- 54.75 +3.00 51.75 50 88000 ---- ---- ---- ---- 125.75 +5.25 120.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 5050 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.499 +.195 5.304 1850 ---- ---- ---- ---- 5.249 +.195 5.054 1875 ---- ---- ---- ---- 4.999 +.195 4.804 1900 ---- ---- ---- ---- 4.749 +.195 4.554 1925 ---- ---- ---- ---- 4.499 +.194 4.305 1950 ---- ---- ---- ---- 4.250 +.194 4.056 1975 ---- ---- ---- ---- 4.001 +.194 3.807 2000 ---- ---- ---- ---- 3.752 +.193 3.559 2025 ---- ---- ---- ---- 3.503 +.192 3.311 2050 ---- ---- ---- ---- 3.256 +.191 3.065 2075 ---- ---- ---- ---- 3.009 +.189 2.820 2100 ---- ---- ---- ---- 2.763 +.186 2.577 2125 ---- ---- 2.104A 2.104A 2.519 +.183 2.336 2150 ---- 2.370B 1.872A 2.370B 2.278 +.179 2.099 2 2175 ---- 2.134B 1.646A 2.134B 2.041 +.173 1.868 2200 ---- 1.901B 1.425A 1.901B 1.808 +.164 1.644 2 2220 ---- 1.608B 1.341A 1.341A 1.628 +.157 1.471 2225 ---- 1.675B 1.219A 1.672B 1.583 +.154 1.429 2230 ---- 1.560B 1.262A 1.262A 1.539 +.152 1.387 2235 ---- 1.517B 1.224A 1.224A 1.496 +.150 1.346 2240 ---- 1.473B 1.186A 1.186A 1.453 +.148 1.305 2245 ---- 1.429B 1.148A 1.148A 1.410 +.145 1.265 2250 ---- 1.457B 1.029A 1.457B 1.368 +.142 1.226 2255 ---- 1.344B 1.075A 1.075A 1.326 +.139 1.187 2260 ---- 1.302B 1.040A 1.040A 1.285 +.137 1.148 2265 ---- 1.261B 1.005A 1.005A 1.244 +.133 1.111 2270 ---- 1.219B .971A .971A 1.204 +.131 1.073 2275 ---- 1.252B .854A 1.252B 1.164 +.127 1.037 2280 ---- 1.139B .830A .830A 1.125 +.124 1.001 2285 ---- 1.099B .798A .798A 1.086 +.120 .966 2290 ---- 1.060B .767A .767A 1.049 +.118 .931 2295 ---- 1.022B .737A .737A 1.012 +.115 .897 2300 ---- 1.059B .697A .697A .975 +.111 .864 2 2305 ---- .947B .669A .669A .939 +.107 .832 2310 ---- .910B .640A .640A .904 +.104 .800 2315 ---- .889B .613A .613A .870 +.100 .770 2320 ---- .892B .587A .587A .836 +.096 .740 2325 ---- .884B .562A .562A .803 +.093 .710 2330 ---- .848B .537A .537A .771 +.089 .682 2335 ---- .815B .513A .513A .740 +.086 .654 2340 ---- .784B .490A .490A .710 +.083 .627 2345 ---- .753B .468A .468A .680 +.079 .601 2350 ---- .726B .446A .726B .651 +.075 .576 2355 ---- .698B .425A .696B .623 +.072 .551 2360 ---- .669B .405A .669B .596 +.069 .527 2365 ---- .641B .386A .386A .570 +.066 .504 2370 ---- .615B .368A .368A .544 +.062 .482 2375 ---- .588B .350A .350A .519 +.059 .460 2380 .484 .563B .333A .541B .496 +.056 8 .440 8 8 2385 ---- .539B .317A .317A .473 +.053 .420 2390 ---- .515B .301A .301A .450 +.049 .401 2395 ---- .492B .287A .287A .429 +.047 .382 2400 .409 .470B .269A .394A .409 +.045 6 .364 4 13 2405 .405 .449B .256A .377A .389 +.042 6 .347 2 2410 ---- .428B .243A .243A .370 +.039 .331 2415 .371 .408B .231A .340A .352 +.037 7 .315 2420 ---- .389B .219A .219A .334 +.034 .300 2425 ---- .371B .207A .207A .317 +.031 .286 2430 ---- .353B .197A .197A .301 +.029 .272 6 6 2435 .310 .336B .187A .277A .286 +.027 102 .259 1 2 2440 ---- .320B .178A .178A .272 +.026 .246 9 2445 ---- .304B .168A .168A .258 +.024 .234 2450 .247 .289B .160A .289B .244 +.021 2 .223 2455 ---- .275B .151A .151A .232 +.020 .212 2460 ---- .261B .143A .143A .220 +.018 .202 2465 ---- .250B .136A .136A .208 +.016 .192 2470 ---- .237B .129A .129A .198 +.016 .182 7 2475 ---- .226B .123A .123A .187 +.014 .173 2480 ---- .214B .117A .117A .178 +.013 .165 1 2485 ---- .204B .110A .110A .168 +.011 .157 2490 ---- .193B .105A .105A .160 +.011 .149 2495 ---- .184B .100A .100A .151 +.009 .142 2500 ---- .174B .094A .094A .143 +.008 .135 1 2505 ---- .166B .090A .090A .136 +.008 .128 2510 ---- .157B .086A .086A .129 +.007 .122 7 2515 ---- .149B .081A .081A .122 +.006 .116 2520 ---- .142B .077A .077A .116 +.006 .110 2525 ---- .135B .074A .074A .110 +.005 .105 2530 ---- .128B .070A .070A .104 +.004 .100 2535 ---- .121B .066A .066A .099 +.004 .095 2550 ---- .104B .059A .059A .085 +.003 .082 11 2575 ---- .080B .047A .080B .066 +.001 .065 5 2600 .050 .062B .038A .062B .052 +.001 10 .051 10 11 2625 ---- .048B .031A .048B .041 UNCH .041 2650 ---- .037B .027A .037B .032 -.001 .033 8 2675 ---- .029B .023A .029B .026 -.001 .027 1 2700 .030 .030 .020A .020A .021 -.001 5 .022 200 2725 ---- ---- ---- ---- .017 -.001 .018 2750 ---- ---- ---- ---- .014 -.001 .015 8 10 2775 ---- ---- ---- ---- .012 UNCH .012 2800 ---- ---- ---- ---- .010 UNCH .010 8 10 2825 ---- ---- ---- ---- .008 -.001 .009 2850 ---- ---- ---- ---- .007 UNCH .007 1 2875 ---- ---- ---- ---- .006 UNCH .006 2900 ---- ---- ---- ---- .005 UNCH .005 2925 ---- ---- ---- ---- .005 UNCH .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 146 45 319 M1S FEB23 Silver Weekly Monday Option - Week 1 PUT 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .002 UNCH .002 1900 ---- ---- ---- ---- .002 -.001 .003 1925 ---- ---- ---- ---- .003 UNCH .003 1950 ---- ---- ---- ---- .003 -.002 .005 1975 ---- ---- ---- ---- .004 -.002 .006 2000 ---- ---- ---- ---- .006 -.002 .008 2025 ---- ---- ---- ---- .007 -.004 .011 2050 ---- ---- ---- ---- .010 -.004 .014 2 2075 ---- ---- .016A .016A .013 -.006 .019 2100 ---- ---- .020A .020A .017 -.009 .026 1 2125 ---- ---- .026A .026A .023 -.012 .035 2150 ---- .049B .034A .034A .032 -.016 .048 2175 ---- .071B .044A .044A .044 -.022 .066 2200 .100 .102B .061A .061A .061 -.031 1 .092 2220 ---- .135B .078A .078A .080 -.039 .119 2225 ---- .145B .083A .083A .086 -.041 .127 2230 ---- .155B .088A .088A .092 -.043 .135 2235 ---- .165B .094A .094A .098 -.046 .144 2240 ---- .177B .100A .100A .105 -.048 .153 2245 ---- .189B .106A .106A .112 -.051 .163 2250 ---- .201B .113A .113A .120 -.053 .173 50 25 2255 ---- .215B .121A .121A .128 -.056 .184 2260 ---- .229B .128A .229B .137 -.059 .196 1 2265 ---- .244B .137A .244B .146 -.062 .208 2270 .194 .257B .146A .146A .156 -.065 15 .221 15 15 2275 ---- .274B .155A .155A .166 -.068 .234 1 2280 ---- .290B .165A .290B .177 -.071 .248 2285 ---- .309B .174A .309B .189 -.074 .263 2290 ---- .327B .186A .327B .201 -.077 .278 2295 ---- .346B .198A .346B .214 -.080 .294 2300 ---- .367B .210A .367B .227 -.084 .311 14 2305 ---- .388B .223A .388B .241 -.088 .329 2310 ---- .410B .237A .410B .256 -.091 .347 2315 ---- .433B .250A .433B .272 -.094 .366 2320 ---- .457B .266A .457B .288 -.098 .386 1 2325 ---- .481B .282A .282A .305 -.102 .407 2330 ---- .507B .298A .298A .323 -.105 .428 2335 ---- .533B .316A .533B .342 -.108 .450 2340 ---- .559B .334A .334A .361 -.112 .473 1 2345 ---- .587B .353A .353A .381 -.116 .497 2350 ---- .616B .373A .373A .403 -.119 .522 8 4 2355 ---- .645B .394A .394A .424 -.123 .547 2360 ---- .675B .416A .416A .447 -.126 .573 6 2365 ---- .706B .437A .437A .471 -.129 .600 2370 ---- .736B .461A .736B .495 -.133 .628 2375 ---- .770B .490A .770B .520 -.136 .656 2380 ---- .792B .514A .781B .547 -.138 .685 2385 ---- .827B .540A .816B .573 -.142 .715 2390 ---- .863B .566A .861B .601 -.145 .746 2 2395 ---- .902B .593A .885B .630 -.148 .778 2400 ---- .943B .621A .943B .659 -.151 .810 6 2405 ---- .955B .649A .948B .689 -.154 .843 2410 .847 .960B .679A .679A .720 -.156 3 .876 2415 ---- .992B .709A .967B .752 -.158 .910 2420 ---- 1.033B .739A .973B .784 -.161 .945 4 2425 ---- 1.131B .771A .771A .818 -.163 .981 2430 ---- 1.113B .803A .803A .852 -.165 1.017 2435 ---- 1.153B .836A .836A .886 -.168 1.054 1 2440 ---- 1.197B .870A .870A .922 -.169 1.091 2445 ---- 1.236B .904A .904A .958 -.171 1.129 2450 ---- 1.335B .939A .939A .994 -.174 1.168 2455 ---- 1.322B .994A .994A 1.032 -.175 1.207 2460 ---- 1.362B 1.074A 1.074A 1.070 -.176 1.246 2465 ---- 1.401B 1.111A 1.111A 1.108 -.178 1.286 2470 ---- 1.448B 1.148A 1.148A 1.147 -.180 1.327 2475 ---- 1.549B 1.125A 1.125A 1.187 -.181 1.368 2480 ---- 1.536B 1.226A 1.226A 1.227 -.182 1.409 2485 ---- 1.580B 1.265A 1.265A 1.268 -.183 1.451 2490 ---- 1.624B 1.306A 1.306A 1.309 -.184 1.493 2495 ---- 1.669B 1.346A 1.346A 1.351 -.185 1.536 2500 ---- 1.771B 1.327A 1.327A 1.393 -.186 1.579 2505 ---- 1.760B 1.429A 1.429A 1.435 -.187 1.622 2510 ---- 1.805B 1.471A 1.471A 1.478 -.188 1.666 2515 ---- 1.831B 1.513A 1.513A 1.522 -.188 1.710 2520 ---- 1.839B 1.556A 1.556A 1.565 -.189 1.754 2525 ---- 2.000B 1.537A 1.537A 1.609 -.190 1.799 2530 ---- 1.875B 1.643A 1.643A 1.654 -.190 1.844 2535 ---- ---- 1.687A 1.687A 1.698 -.191 1.889 2550 ---- 2.232B 1.759A 1.759A 1.834 -.192 2.026 2575 ---- 2.472B 1.987A 1.987A 2.065 -.193 2.258 2 2600 ---- 2.712B 2.220A 2.220A 2.300 -.194 2.494 2625 ---- 2.862B 2.456A 2.456A 2.539 -.195 2.734 2650 ---- ---- 2.696A 2.696A 2.780 -.195 2.975 2675 ---- ---- 2.939A 2.939A 3.024 -.195 3.219 2700 ---- ---- ---- ---- 3.269 -.195 3.464 2725 ---- ---- ---- ---- 3.515 -.195 3.710 2750 ---- ---- ---- ---- 3.762 -.195 3.957 2775 ---- ---- ---- ---- 4.009 -.195 4.204 2800 ---- ---- ---- ---- 4.257 -.195 4.452 2825 ---- ---- ---- ---- 4.506 -.195 4.701 2850 ---- ---- ---- ---- 4.755 -.194 4.949 2875 ---- ---- ---- ---- 5.004 -.194 5.198 2900 ---- ---- ---- ---- 5.253 -.195 5.448 2925 ---- ---- ---- ---- 5.502 -.195 5.697 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 73 86 M2S FEB23 Silver Weekly Monday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.250 +.195 5.055 1875 ---- ---- ---- ---- 5.000 +.194 4.806 1900 ---- ---- ---- ---- 4.751 +.194 4.557 1925 ---- ---- ---- ---- 4.502 +.193 4.309 1950 ---- ---- ---- ---- 4.253 +.192 4.061 1975 ---- ---- ---- ---- 4.005 +.191 3.814 2000 ---- ---- ---- ---- 3.758 +.190 3.568 2025 ---- ---- ---- ---- 3.511 +.188 3.323 2050 ---- ---- ---- ---- 3.266 +.186 3.080 2075 ---- ---- 2.608A 2.608A 3.022 +.183 2.839 2100 ---- 2.851B 2.372A 2.849B 2.781 +.180 2.601 1 2125 ---- 2.637B 2.143A 2.637B 2.542 +.175 2.367 1 2150 ---- 2.402B 1.918A 2.399B 2.308 +.170 2.138 2175 ---- 2.172B 1.702A 2.172B 2.079 +.163 1.916 2200 ---- 1.949B 1.493A 1.948B 1.856 +.154 1.702 1 2225 ---- 1.734B 1.299A 1.734B 1.642 +.144 1.498 2250 ---- 1.528B 1.117A 1.528B 1.438 +.131 1.307 2255 ---- ---- ---- ---- 1.399 +.129 1.270 2260 ---- ---- ---- ---- 1.360 +.126 1.234 2265 ---- ---- ---- ---- 1.322 +.124 1.198 2270 ---- ---- ---- ---- 1.284 +.121 1.163 2275 ---- 1.333B .950A 1.331B 1.246 +.117 1.129 2 2280 ---- ---- ---- ---- 1.210 +.115 1.095 2285 ---- ---- ---- ---- 1.173 +.112 1.061 2290 ---- ---- ---- ---- 1.138 +.109 1.029 2295 ---- ---- ---- ---- 1.103 +.106 .997 2300 ---- 1.152B .803A 1.152B 1.068 +.103 .965 2305 ---- ---- .774A .774A 1.035 +.100 .935 2310 ---- ---- .747A .747A 1.001 +.096 .905 2315 ---- ---- .721A .721A .969 +.094 .875 2320 ---- ---- .694A .694A .937 +.091 .846 2325 ---- .985B .669A .985B .906 +.088 .818 1 2330 ---- .847B .645A .847B .875 +.085 .790 2335 ---- .849B .621A .849B .845 +.082 .763 2340 ---- .843B .598A .843B .816 +.079 .737 2345 ---- .850B .576A .850B .787 +.076 .711 3 2350 ---- .835B .554A .835B .759 +.073 .686 4 2355 ---- .807B .533A .807B .732 +.070 .662 2360 ---- .780B .513A .780B .705 +.067 .638 8 2365 ---- .753B .493A .752B .679 +.064 .615 2370 ---- .727B .474A .727B .654 +.062 .592 2375 ---- .702B .455A .455A .630 +.060 .570 2380 ---- .677B .438A .438A .606 +.058 .548 2385 ---- .653B .420A .420A .583 +.055 .528 2390 ---- .630B .404A .404A .560 +.052 .508 2395 ---- .607B .388A .388A .538 +.050 .488 2400 ---- .585B .373A .373A .517 +.048 .469 1 1 2405 ---- .563B .356A .356A .497 +.046 .451 2410 ---- .542B .343A .343A .477 +.043 .434 2415 ---- .522B .329A .329A .459 +.042 1 .417 2420 ---- .502B .315A .315A .440 +.039 .401 2425 ---- .483B .302A .302A .423 +.038 .385 2430 ---- .465B .289A .289A .406 +.036 .370 2435 ---- .447B .278A .278A .389 +.033 .356 2440 ---- .430B .266A .266A .374 +.032 .342 2445 ---- .413B .255A .255A .359 +.031 .328 2450 .355 .397B .245A .397B .344 +.028 2 .316 1 2455 ---- .381B .235A .235A .330 +.027 .303 2460 ---- .366B .226A .226A .317 +.026 .291 2465 ---- .352B .216A .216A .304 +.024 .280 2470 ---- .338B .207A .207A .291 +.022 .269 1 2475 ---- .325B .199A .199A .279 +.021 .258 2480 ---- .312B .191A .191A .268 +.020 .248 2485 ---- .301B .184A .184A .257 +.019 .238 2490 ---- .289B .175A .175A .246 +.017 .229 2495 ---- .278B .168A .168A .236 +.016 .220 2500 .185 .267B .162A .227 .226 +.015 2 .211 5 5 2505 ---- .256B .155A .155A .217 +.014 .203 2510 ---- .246B .150A .150A .208 +.013 .195 2515 .206 .236B .144A .144A .200 +.013 2 .187 2520 ---- .227B .138A .138A .191 +.011 .180 2525 ---- .218B .132A .132A .184 +.011 .173 2530 ---- .209B .127A .127A .176 +.010 .166 2535 ---- .201B .122A .122A .169 +.009 .160 2550 ---- .178B .109A .109A .149 +.007 .142 2575 ---- .145B .090A .090A .121 +.004 .117 2600 .093 .119B .075A .106B .099 +.002 11 .097 1 2625 ---- .098B .064A .098B .082 +.002 .080 2650 ---- .080B .054A .080B .068 +.001 .067 7 2675 ---- .066B .045A .066B .056 UNCH .056 2700 ---- .055B .039A .055B .047 -.001 .048 12 2 2725 ---- .045B .035A .045B .040 -.001 .041 2750 ---- .037B .031A .037B .034 -.001 .035 2775 ---- .031B .027A .031B .029 -.001 .030 2800 ---- ---- .024A .024A .025 -.001 .026 2825 ---- ---- .021A .021A .021 -.002 .023 2850 ---- ---- .019A .019A .018 -.002 .020 2875 ---- ---- ---- ---- .016 -.001 .017 2900 ---- ---- ---- ---- .014 -.001 .015 2925 ---- ---- ---- ---- .012 -.002 .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 18 39 M2S FEB23 Silver Weekly Monday Option - Week 2 PUT 1850 ---- ---- ---- ---- .005 -.001 .006 1875 ---- ---- ---- ---- .006 -.001 .007 1900 ---- ---- ---- ---- .007 -.002 .009 1925 ---- ---- ---- ---- .008 -.002 .010 1950 ---- ---- ---- ---- .009 -.004 .013 1975 ---- ---- ---- ---- .011 -.005 .016 2000 ---- ---- .018A .018A .014 -.006 .020 2025 ---- ---- .022A .022A .017 -.008 .025 2050 ---- ---- .026A .026A .022 -.009 .031 2075 ---- ---- .031A .031A .028 -.012 .040 2100 ---- ---- .040A .040A .036 -.016 .052 2125 ---- .069B .049A .049A .048 -.019 .067 2150 ---- .094B .064A .064A .063 -.025 .088 2175 ---- .127B .083A .083A .083 -.032 .115 2200 ---- .169B .109A .109A .111 -.040 .151 2225 ---- .223B .142A .142A .146 -.051 .197 2250 ---- .292B .183A .183A .192 -.063 .255 2255 ---- .307B .193A .193A .202 -.066 .268 5 2260 ---- .323B .203A .203A .213 -.069 .282 2265 ---- .339B .214A .214A .225 -.071 .296 5 2270 ---- .356B .225A .225A .237 -.074 .311 2275 .341 .374B .237A .237A .249 -.077 2 .326 2 3 2280 ---- .393B .249A .249A .263 -.079 .342 2285 ---- .412B .262A .262A .276 -.083 .359 2290 ---- .431B .275A .275A .291 -.085 .376 2295 ---- .452B .290A .290A .305 -.089 .394 2300 ---- .474B .304A .304A .321 -.092 .413 2305 ---- .495B .319A .319A .337 -.095 .432 2310 ---- .517B .335A .335A .354 -.097 .451 8 2315 ---- .540B .351A .351A .371 -.101 .472 5 2320 ---- .564B .369A .369A .389 -.104 .493 2325 ---- .588B .386A .386A .408 -.107 .515 1 1 2330 ---- .614B .405A .405A .427 -.110 .537 2335 ---- .640B .424A .424A .447 -.113 .560 2340 ---- .666B .443A .443A .467 -.116 .583 1 1 2345 ---- .694B .464A .464A .489 -.118 .607 2350 ---- .722B .484A .484A .511 -.121 .632 1 2355 ---- .751B .506A .506A .533 -.125 .658 2360 ---- .781B .528A .528A .557 -.127 .684 2365 ---- .811B .552A .552A .581 -.129 .710 2370 ---- .842B .576A .576A .605 -.133 .738 2375 ---- .873B .601A .601A .631 -.134 .765 2380 ---- .905B .626A .626A .657 -.137 .794 1 2385 ---- .915B .651A .651A .683 -.140 .823 2390 ---- .915B .678A .678A .711 -.142 .853 2395 ---- .925B .705A .705A .739 -.144 .883 2400 ---- 1.040B .733A .733A .768 -.146 .914 2405 ---- ---- .761A .761A .797 -.149 .946 2410 ---- ---- .790A .790A .828 -.151 .979 2415 ---- ---- .820A .820A .859 -.153 1.012 2420 ---- ---- .850A .850A .890 -.155 1.045 1 1 2425 ---- 1.221B .881A .881A .923 -.157 1.080 2430 ---- ---- .912A .912A .956 -.159 1.115 2435 ---- ---- .968A .968A .989 -.161 1.150 2440 ---- ---- ---- ---- 1.023 -.163 1.186 2445 ---- ---- ---- ---- 1.058 -.164 1.222 2450 ---- 1.415B 1.045A 1.045A 1.094 -.166 1.260 2455 ---- ---- ---- ---- 1.129 -.168 1.297 2460 ---- ---- ---- ---- 1.166 -.169 1.335 2465 ---- ---- ---- ---- 1.203 -.171 1.374 2470 ---- ---- ---- ---- 1.240 -.172 1.412 2475 ---- 1.620B 1.224A 1.224A 1.278 -.174 1.452 2480 ---- ---- ---- ---- 1.317 -.174 1.491 2485 ---- ---- ---- ---- 1.356 -.176 1.532 2490 ---- ---- ---- ---- 1.395 -.177 1.572 2495 ---- ---- ---- ---- 1.435 -.178 1.613 2500 ---- 1.833B 1.414A 1.414A 1.475 -.179 1.654 2505 ---- ---- ---- ---- 1.516 -.180 1.696 2510 ---- ---- ---- ---- 1.557 -.181 1.738 2515 ---- ---- ---- ---- 1.598 -.182 1.780 2520 ---- ---- ---- ---- 1.640 -.183 1.823 2525 ---- 2.054B 1.617A 1.617A 1.682 -.183 1.865 2530 ---- ---- ---- ---- 1.724 -.185 1.909 2535 ---- ---- ---- ---- 1.767 -.185 1.952 2550 ---- 2.282B 1.828A 1.828A 1.897 -.187 2.084 2575 ---- 2.512B 2.047A 2.047A 2.119 -.189 2.308 2600 ---- 2.746B 2.272A 2.272A 2.346 -.192 2.538 2625 ---- 2.984B 2.500A 2.500A 2.578 -.193 2.771 2650 ---- 3.224B 2.735A 2.735A 2.814 -.194 3.008 2675 ---- 3.466B 2.971A 2.971A 3.052 -.195 3.247 2700 ---- 3.616B 3.211A 3.211A 3.293 -.195 3.488 2725 ---- ---- 3.452A 3.452A 3.535 -.195 3.730 2750 ---- ---- 3.696A 3.696A 3.779 -.195 3.974 2775 ---- ---- ---- ---- 4.024 -.195 4.219 2800 ---- ---- ---- ---- 4.269 -.196 4.465 2825 ---- ---- ---- ---- 4.516 -.196 4.712 2850 ---- ---- ---- ---- 4.763 -.196 4.959 2875 ---- ---- ---- ---- 5.011 -.195 5.206 2900 ---- ---- ---- ---- 5.259 -.195 5.454 2925 ---- ---- ---- ---- 5.507 -.196 5.703 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 5 31 M4S FEB23 Silver Weekly Monday Option - Week 4 CALL 1875 ---- ---- ---- ---- 5.195 ---- ---- 1900 ---- ---- ---- ---- 4.947 ---- ---- 1925 ---- ---- ---- ---- 4.700 ---- ---- 1950 ---- ---- ---- ---- 4.454 ---- ---- 1975 ---- ---- ---- ---- 4.209 ---- ---- 2000 ---- ---- ---- ---- 3.966 ---- ---- 2025 ---- ---- ---- 3.312A 3.724 ---- ---- 2050 ---- ---- ---- 3.077A 3.484 ---- ---- 2075 ---- ---- ---- 2.845A 3.246 ---- ---- 2100 ---- ---- ---- 2.617A 3.011 ---- ---- 2125 ---- ---- ---- 2.394A 2.780 ---- ---- 2150 ---- ---- ---- 2.179A 2.554 ---- ---- 2175 ---- ---- ---- 1.970A 2.333 ---- ---- 2200 ---- ---- ---- 1.771A 2.120 ---- ---- 2225 ---- ---- ---- 1.582A 1.915 ---- ---- 2250 ---- ---- ---- 1.406A 1.719 ---- ---- 2275 ---- ---- ---- 1.240A 1.534 ---- ---- 2280 ---- ---- ---- 1.530A 1.498 ---- ---- 2285 ---- ---- ---- 1.496A 1.463 ---- ---- 2290 ---- ---- ---- 1.459A 1.428 ---- ---- 2295 ---- ---- ---- 1.431A 1.394 ---- ---- 2300 ---- ---- ---- 1.089A 1.360 ---- ---- 2305 ---- ---- ---- 1.367A 1.327 ---- ---- 2310 ---- ---- ---- 1.032A 1.294 ---- ---- 2315 ---- ---- ---- 1.005A 1.262 ---- ---- 2320 ---- ---- ---- .977A 1.230 ---- ---- 2325 ---- ---- ---- .951A 1.199 ---- ---- 2330 ---- ---- ---- .925A 1.168 ---- ---- 2335 ---- ---- ---- .899A 1.138 ---- ---- 2340 ---- ---- ---- .875A 1.108 ---- ---- 2345 ---- ---- ---- .851A 1.079 ---- ---- 2350 ---- ---- ---- .827A 1.050 ---- ---- 2355 ---- ---- ---- .803A 1.022 ---- ---- 2360 ---- ---- ---- .780A .995 ---- ---- 2365 ---- ---- ---- .758A .968 ---- ---- 2370 ---- ---- ---- .736A .941 ---- ---- 2375 ---- ---- ---- .715A .915 ---- ---- 2380 ---- ---- ---- .694A .890 ---- ---- 2385 ---- ---- ---- .674A .865 ---- ---- 2390 ---- ---- ---- .654A .841 ---- ---- 2395 ---- ---- ---- .635A .818 ---- ---- 2400 ---- ---- ---- .616A .795 ---- ---- 2405 ---- ---- ---- .598A .772 ---- ---- 2410 ---- ---- ---- .580A .750 ---- ---- 2415 ---- ---- ---- .563A .729 ---- ---- 2420 ---- ---- ---- .546A .708 ---- ---- 2425 ---- ---- ---- .529A .687 ---- ---- 2430 ---- ---- ---- .513A .667 ---- ---- 2435 ---- ---- ---- .498A .648 ---- ---- 2440 ---- ---- ---- .483A .629 ---- ---- 2445 ---- ---- ---- .468A .610 ---- ---- 2450 ---- ---- ---- .454A .592 ---- ---- 2455 ---- ---- ---- .440A .575 ---- ---- 2460 ---- ---- ---- .427A .558 ---- ---- 2465 ---- ---- ---- .414A .541 ---- ---- 2470 ---- ---- ---- .401A .525 ---- ---- 2475 ---- ---- ---- .387A .509 ---- ---- 2500 ---- ---- ---- .332A .437 ---- ---- 2525 ---- ---- ---- .285A .374 ---- ---- 2550 ---- ---- ---- .245A .320 ---- ---- 2575 ---- ---- ---- .211A .274 ---- ---- 2600 ---- ---- ---- .182A .235 ---- ---- 2625 ---- ---- ---- .158A .202 ---- ---- 2650 ---- ---- ---- .138A .174 ---- ---- 2675 ---- ---- ---- .120A .150 ---- ---- 2700 ---- ---- ---- .105A .129 ---- ---- 2725 ---- ---- ---- .092A .112 ---- ---- 2750 ---- ---- ---- .081A .098 ---- ---- 2775 ---- ---- ---- .072A .085 ---- ---- 2800 ---- ---- ---- .063A .075 ---- ---- 2825 ---- ---- ---- .056A .066 ---- ---- 2850 ---- ---- ---- .051A .058 ---- ---- 2875 ---- ---- ---- .046A .051 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M4S FEB23 Silver Weekly Monday Option - Week 4 PUT 1875 ---- ---- ---- .019A .010 ---- ---- 1900 ---- ---- ---- .022A .013 ---- ---- 1925 ---- ---- ---- .025A .016 ---- ---- 1950 ---- ---- ---- .026A .021 ---- ---- 1975 ---- ---- ---- .030A .026 ---- ---- 2000 ---- ---- ---- .036A .032 ---- ---- 2025 ---- ---- ---- .043A .040 ---- ---- 2050 ---- ---- ---- .052A .050 ---- ---- 2075 ---- ---- ---- .063A .062 ---- ---- 2100 ---- ---- ---- .078A .077 ---- ---- 2125 ---- ---- ---- .096A .096 ---- ---- 2150 ---- ---- ---- .118A .119 ---- ---- 2175 ---- ---- ---- .147A .147 ---- ---- 2200 ---- ---- ---- .181A .183 ---- ---- 2225 ---- ---- ---- .222A .227 ---- ---- 2250 ---- ---- ---- .273A .281 ---- ---- 2275 ---- ---- ---- .333A .345 ---- ---- 2280 ---- ---- ---- .346A .359 ---- ---- 2285 ---- ---- ---- .360A .373 ---- ---- 2290 ---- ---- ---- .375A .389 ---- ---- 2295 ---- ---- ---- .389A .404 ---- ---- 2300 ---- ---- ---- .405A .420 ---- ---- 2305 ---- ---- ---- .420A .437 ---- ---- 2310 ---- ---- ---- .437A .454 ---- ---- 2315 ---- ---- ---- .454A .471 ---- ---- 2320 ---- ---- ---- .471A .489 ---- ---- 2325 ---- ---- ---- .489A .508 ---- ---- 2330 ---- ---- ---- .508A .527 ---- ---- 2335 ---- ---- ---- .526A .547 ---- ---- 2340 ---- ---- ---- .546A .567 ---- ---- 2345 ---- ---- ---- .566A .587 ---- ---- 2350 ---- ---- ---- .586A .609 ---- ---- 2355 ---- ---- ---- .607A .630 ---- ---- 2360 ---- ---- ---- .629A .653 ---- ---- 2365 ---- ---- ---- .651A .676 ---- ---- 2370 ---- ---- ---- .674A .699 ---- ---- 2375 ---- ---- ---- .697A .723 ---- ---- 2380 ---- ---- ---- .721A .748 ---- ---- 2385 ---- ---- ---- .745A .773 ---- ---- 2390 ---- ---- ---- .770A .798 ---- ---- 2395 ---- ---- ---- .795A .825 ---- ---- 2400 ---- ---- ---- .821A .851 ---- ---- 2405 ---- ---- ---- .847A .879 ---- ---- 2410 ---- ---- ---- .874A .907 ---- ---- 2415 ---- ---- ---- .901A .935 ---- ---- 2420 ---- ---- ---- .929A .964 ---- ---- 2425 ---- ---- ---- .957A .993 ---- ---- 2430 ---- ---- ---- .986A 1.023 ---- ---- 2435 ---- ---- ---- 1.015A 1.053 ---- ---- 2440 ---- ---- ---- 1.045A 1.084 ---- ---- 2445 ---- ---- ---- 1.075A 1.116 ---- ---- 2450 ---- ---- ---- 1.106A 1.148 ---- ---- 2455 ---- ---- ---- 1.137A 1.180 ---- ---- 2460 ---- ---- ---- 1.169A 1.213 ---- ---- 2465 ---- ---- ---- 1.200A 1.246 ---- ---- 2470 ---- ---- ---- 1.258A 1.280 ---- ---- 2475 ---- ---- ---- 1.266A 1.314 ---- ---- 2500 ---- ---- ---- 1.439A 1.490 ---- ---- 2525 ---- ---- ---- 1.620A 1.677 ---- ---- 2550 ---- ---- ---- 1.812A 1.872 ---- ---- 2575 ---- ---- ---- 2.012A 2.075 ---- ---- 2600 ---- ---- ---- 2.220A 2.285 ---- ---- 2625 ---- ---- ---- 2.433A 2.501 ---- ---- 2650 ---- ---- ---- 2.654A 2.723 ---- ---- 2675 ---- ---- ---- 2.877A 2.948 ---- ---- 2700 ---- ---- ---- 3.104A 3.177 ---- ---- 2725 ---- ---- ---- 3.335A 3.409 ---- ---- 2750 ---- ---- ---- 3.569A 3.644 ---- ---- 2775 ---- ---- ---- 3.805A 3.881 ---- ---- 2800 ---- ---- ---- 4.042A 4.120 ---- ---- 2825 ---- ---- ---- 4.281A 4.361 ---- ---- 2850 ---- ---- ---- 4.523A 4.603 ---- ---- 2875 ---- ---- ---- 4.764A 4.846 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1825 ---- ---- ---- ---- 5.499 +.195 5.304 1850 ---- ---- ---- ---- 5.249 +.195 5.054 1875 ---- ---- ---- ---- 4.999 +.195 4.804 1900 ---- ---- ---- ---- 4.749 +.195 4.554 1925 ---- ---- ---- ---- 4.499 +.195 4.304 1950 ---- ---- ---- ---- 4.249 +.195 4.054 1975 ---- ---- ---- ---- 3.999 +.195 3.804 2000 ---- ---- ---- ---- 3.749 +.195 3.554 2025 ---- ---- ---- ---- 3.499 +.195 3.304 2050 ---- ---- ---- ---- 3.249 +.195 3.054 2075 ---- ---- ---- ---- 2.999 +.194 2.805 2100 ---- ---- ---- ---- 2.749 +.193 2.556 2125 ---- ---- ---- ---- 2.500 +.192 2.308 2150 ---- ---- ---- ---- 2.251 +.190 2.061 2175 ---- ---- ---- ---- 2.003 +.186 1.817 2200 ---- ---- 1.341A 1.341A 1.757 +.182 1.575 2220 ---- ---- ---- ---- 1.563 +.177 1.386 2225 ---- 1.572B 1.112A 1.572B 1.515 +.176 1.339 2 2230 ---- ---- ---- ---- 1.467 +.174 1.293 2235 ---- ---- 1.089A 1.089A 1.419 +.172 1.247 2 2240 ---- ---- 1.044A 1.044A 1.372 +.171 1.201 2245 ---- ---- 1.001A 1.001A 1.324 +.168 1.156 2250 ---- 1.371B .891A 1.368B 1.278 +.166 1.112 3 2255 ---- ---- .917A .917A 1.231 +.163 1.068 2260 ---- ---- .876A .876A 1.185 +.161 1.024 2265 ---- 1.015B .836A .836A 1.139 +.158 .981 2270 ---- 1.015B .797A .797A 1.094 +.155 .939 2275 ---- 1.140B .689A 1.140B 1.049 +.152 .897 1 2280 ---- 1.016B .725A .725A 1.004 +.148 .856 2285 ---- .984B .691A .691A .960 +.144 .816 2290 ---- .940B .657A .657A .917 +.140 .777 8 8 2295 ---- .896B .556A .556A .874 +.135 .739 2 2 2300 ---- .920B .512A .920B .832 +.131 .701 4 4 2305 ---- .810B .493A .493A .791 +.126 .665 6 6 2310 ---- .769B .463A .463A .750 +.121 .629 3 3 2315 ---- .728B .420A .420A .711 +.116 .595 2320 ---- .687B .392A .392A .672 +.110 .562 2325 ---- .717B .366A .366A .634 +.104 .530 4 2330 ---- .607B .341A .341A .598 +.100 .498 2335 ---- .570B .316A .316A .562 +.093 .469 2340 ---- .572B .293A .293A .527 +.087 .440 2345 ---- .566B .272A .272A .494 +.082 .412 2350 ---- .539B .252A .538B .462 +.076 .386 4 3 2355 ---- .502B .233A .499B .431 +.070 .361 2360 ---- .471B .215A .215A .402 +.065 .337 2365 ---- .445B .199A .199A .373 +.059 .314 2370 ---- .416B .183A .183A .346 +.053 .293 2375 ---- .388B .169A .169A .321 +.049 .272 2380 ---- .362B .154A .154A .297 +.044 .253 2385 ---- .337B .142A .142A .274 +.039 .235 2390 ---- .313B .131A .131A .253 +.035 .218 2395 ---- .291B .121A .121A .233 +.031 .202 4 2400 .265 .269B .110A .110A .214 +.027 1 .187 4 7 2405 ---- .249B .101A .101A .197 +.024 .173 2410 ---- .231B .094A .094A .181 +.021 .160 2415 ---- .213B .086A .086A .166 +.018 .148 2420 .202 .202 .080A .080A .152 +.015 1 .137 2425 ---- .180B .073A .073A .140 +.014 .126 2430 ---- .166B .067A .067A .128 +.011 .117 2435 ---- .154B .062A .062A .117 +.009 .108 2440 ---- .142B .058A .058A .108 +.009 .099 1 2445 ---- .131B .053A .053A .099 +.007 .092 2450 ---- .120B .049A .049A .090 +.005 .085 1 4 2455 ---- .110B .045A .045A .083 +.005 .078 2460 ---- .101B .041A .041A .076 +.004 .072 2465 ---- .093B .039A .039A .070 +.003 .067 2470 ---- .085B .036A .036A .064 +.002 .062 2475 ---- .078B .033A .078B .059 +.002 .057 2 2 2480 ---- .072B .031A .072B .054 +.001 .053 2485 ---- .066B .029A .066B .049 UNCH .049 4 2490 ---- .060B .027A .060B .045 UNCH .045 2495 ---- .055B .025A .055B .042 UNCH .042 1 1 2500 ---- .050B .024A .050B .038 -.001 .039 1 11 2505 ---- .046B .023A .046B .035 -.001 .036 2510 ---- .042B .021A .042B .032 -.001 .033 2515 ---- .038B .020A .038B .030 -.001 .031 2520 ---- .035B .019A .035B .028 -.001 .029 2525 ---- .032B .018A .032B .026 -.001 .027 10 2530 ---- .029B .017A .029B .024 -.001 .025 2535 ---- .027B .016A .027B .022 -.001 .023 2550 ---- .020B .014A .020B .017 -.002 1 .019 2575 ---- ---- .012A .012A .012 -.002 .014 1 1 2600 ---- ---- ---- ---- .009 -.001 .010 5 2625 ---- ---- ---- ---- .006 -.001 .007 2650 ---- ---- ---- ---- .005 -.001 .006 10 2675 ---- ---- ---- ---- .004 UNCH .004 2700 ---- ---- ---- ---- .003 UNCH .003 2725 ---- ---- ---- ---- .002 -.001 .003 2750 ---- ---- ---- ---- .002 UNCH .002 1 2775 ---- ---- ---- ---- .001 -.001 .002 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 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 3 40 110 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 ---- ---- ---- ---- .001 -.001 .002 2100 ---- ---- ---- ---- .001 -.002 .003 5 2125 ---- ---- ---- ---- .001 -.004 .005 2150 ---- ---- .008A .008A .003 -.006 .009 1 1 2175 ---- ---- .010A .010A .005 -.009 .014 2200 ---- ---- .014A .014A .009 -.013 3 .022 32 2220 ---- .035B .018A .018A .015 -.018 .033 3 35 2225 ---- .039B .020A .020A .017 -.019 1 .036 2230 ---- .043B .022A .022A .019 -.021 .040 2235 ---- .049B .024A .024A .021 -.023 .044 2240 ---- .055B .025A .025A .023 -.025 .048 2245 ---- .062B .027A .027A .026 -.027 .053 2250 ---- .069B .029A .029A .029 -.029 3 .058 3 3 2255 ---- .076B .032A .032A .033 -.031 .064 2260 ---- .084B .036A .036A .036 -.035 .071 1 1 2265 ---- .093B .039A .039A .041 -.037 .078 6 6 2270 ---- .103B .043A .043A .045 -.040 .085 2275 ---- .115B .047A .047A .050 -.044 .094 2280 ---- .126B .052A .052A .056 -.047 .103 10 5 2285 ---- .139B .057A .057A .062 -.051 .113 2290 .087 .153B .063A .063A .068 -.055 1 .123 14 11 2295 ---- .168B .069A .069A .076 -.059 .135 10 10 2300 .080 .185B .076A .185B .084 -.064 10 .148 1 1 2305 ---- .202B .083A .202B .092 -.069 .161 2310 ---- .222B .092A .222B .102 -.074 .176 12 12 2315 ---- .242B .101A .242B .112 -.079 .191 2320 ---- .264B .110A .264B .123 -.085 .208 1 2325 ---- .288B .122A .288B .136 -.090 .226 1 2 2330 ---- .313B .134A .313B .149 -.096 .245 12 12 2335 ---- .338B .145A .338B .163 -.102 .265 2340 ---- .365B .159A .365B .179 -.107 .286 2345 ---- .393B .175A .175A .195 -.113 .308 2350 ---- .424B .190A .190A .213 -.119 .332 2355 ---- .452B .209A .209A .232 -.125 .357 2360 ---- .480B .226A .226A .253 -.130 .383 2365 ---- .510B .246A .510B .274 -.136 .410 1 2370 ---- .546B .269A .545B .297 -.142 .439 1 2375 ---- .592B .292A .592B .322 -.146 .468 2380 ---- .582B .316A .578B .348 -.151 .499 2385 ---- .592B .341A .576B .375 -.156 .531 2390 ---- .632B .367A .591B .404 -.160 .564 2395 ---- .675B .394A .611B .434 -.164 .598 2400 ---- .785B .423A .423A .465 -.168 .633 1 2405 ---- .761B .453A .453A .498 -.171 .669 2410 ---- .802B .485A .485A .532 -.174 .706 2415 ---- .847B .518A .518A .567 -.177 .744 2420 ---- .888B .551A .551A .603 -.179 .782 1 2425 ---- .999B .585A .585A .640 -.182 .822 1 1 2430 ---- .977B .634A .634A .679 -.183 .862 2435 ---- 1.022B .726A .726A .718 -.185 .903 2440 ---- 1.067B .763A .763A .758 -.187 .945 1 2445 ---- 1.098B .801A .801A .799 -.188 .987 2450 ---- 1.224B .775A .775A .841 -.189 1.030 1 1 2455 ---- 1.144B .878A .878A .883 -.190 1.073 2460 ---- 1.128B .919A .919A .926 -.191 1.117 2465 ---- ---- .959A .959A .970 -.192 1.162 2470 ---- ---- 1.001A 1.001A 1.014 -.193 1.207 2475 ---- 1.461B .987A .987A 1.059 -.193 1.252 2480 ---- ---- 1.088A 1.088A 1.104 -.194 1.298 2485 ---- ---- 1.132A 1.132A 1.150 -.194 1.344 2490 ---- ---- 1.177A 1.177A 1.196 -.194 1.390 2495 ---- ---- 1.226A 1.226A 1.242 -.195 1.437 2500 1.238 1.701B 1.209A 1.209A 1.289 -.195 1 1.484 2505 ---- ---- ---- ---- 1.336 -.195 1.531 2510 ---- ---- ---- ---- 1.383 -.195 1.578 2515 ---- ---- ---- ---- 1.430 -.196 1.626 2520 ---- ---- ---- ---- 1.478 -.196 1.674 2525 ---- 1.758B 1.443A 1.443A 1.526 -.196 1.722 2530 ---- ---- ---- ---- 1.574 -.196 1.770 2535 ---- ---- ---- ---- 1.622 -.196 1.818 2550 ---- ---- 1.681A 1.681A 1.767 -.197 1.964 2575 ---- ---- ---- ---- 2.012 -.196 2.208 2600 ---- ---- ---- ---- 2.259 -.196 2.455 2625 ---- ---- ---- ---- 2.506 -.196 2.702 2650 ---- ---- ---- ---- 2.755 -.195 2.950 2675 ---- ---- ---- ---- 3.003 -.196 3.199 2700 ---- ---- ---- ---- 3.253 -.195 3.448 2725 ---- ---- ---- ---- 3.502 -.195 3.697 2750 ---- ---- ---- ---- 3.752 -.195 3.947 2775 ---- ---- ---- ---- 4.001 -.195 4.196 2800 ---- ---- ---- ---- 4.251 -.195 4.446 2825 ---- ---- ---- ---- 4.501 -.195 4.696 2850 ---- ---- ---- ---- 4.751 -.195 4.946 2875 ---- ---- ---- ---- 5.001 -.195 5.196 2900 ---- ---- ---- ---- 5.251 -.195 5.446 2925 ---- ---- ---- ---- 5.501 -.195 5.696 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 76 145 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 13.749 +.195 13.554 1025 ---- ---- ---- ---- 13.499 +.195 13.304 1050 ---- ---- ---- ---- 13.249 +.195 13.054 1075 ---- ---- ---- ---- 12.999 +.195 12.804 1100 ---- ---- ---- ---- 12.749 +.195 12.554 1125 ---- ---- ---- ---- 12.499 +.195 12.304 1150 ---- ---- ---- ---- 12.249 +.195 12.054 1175 ---- ---- ---- ---- 11.999 +.195 11.804 1200 ---- ---- ---- ---- 11.749 +.195 11.554 1225 ---- ---- ---- ---- 11.499 +.195 11.304 1250 ---- ---- ---- ---- 11.249 +.195 11.054 1275 ---- ---- ---- ---- 10.999 +.195 10.804 1300 ---- ---- ---- ---- 10.749 +.195 10.554 1325 ---- ---- ---- ---- 10.499 +.195 10.304 1350 ---- ---- ---- ---- 10.249 +.195 10.054 1375 ---- ---- ---- ---- 9.999 +.195 9.804 1400 ---- ---- ---- ---- 9.749 +.195 9.554 1 1425 ---- ---- ---- ---- 9.499 +.195 9.304 1 1450 ---- ---- ---- ---- 9.249 +.195 9.054 1475 ---- ---- ---- ---- 8.999 +.195 8.804 1500 ---- ---- ---- ---- 8.749 +.195 8.554 1525 ---- ---- ---- ---- 8.499 +.195 8.304 1550 ---- ---- ---- ---- 8.249 +.195 8.054 1575 ---- ---- ---- ---- 7.999 +.195 7.804 1600 ---- ---- ---- ---- 7.749 +.195 7.554 1625 ---- ---- ---- ---- 7.499 +.195 7.304 1650 ---- ---- ---- ---- 7.249 +.195 7.054 1675 ---- ---- ---- ---- 6.999 +.195 6.804 1700 ---- ---- ---- ---- 6.749 +.195 6.554 21 1725 ---- ---- ---- ---- 6.499 +.195 6.304 1 1730 ---- ---- ---- ---- 6.449 +.195 6.254 1735 ---- ---- ---- ---- 6.399 +.195 6.204 1740 ---- ---- ---- ---- 6.349 +.195 6.154 1745 ---- ---- ---- ---- 6.299 +.195 6.104 1750 ---- ---- ---- ---- 6.249 +.195 6.054 1755 ---- ---- ---- ---- 6.199 +.195 6.004 1760 ---- ---- ---- ---- 6.149 +.195 5.954 1765 ---- ---- ---- ---- 6.099 +.195 5.904 1770 ---- ---- ---- ---- 6.049 +.195 5.854 1775 ---- ---- ---- ---- 5.999 +.195 5.804 1780 ---- ---- ---- ---- 5.949 +.195 5.754 1785 ---- ---- ---- ---- 5.899 +.195 5.704 1790 ---- ---- ---- ---- 5.849 +.195 5.654 1795 ---- ---- ---- ---- 5.799 +.195 5.604 1800 ---- ---- ---- ---- 5.749 +.195 5.554 2 1805 ---- ---- ---- ---- 5.699 +.195 5.504 1810 ---- ---- ---- ---- 5.649 +.195 5.454 1815 ---- ---- ---- ---- 5.599 +.195 5.404 1820 ---- ---- ---- ---- 5.549 +.195 5.354 4 1825 ---- ---- ---- ---- 5.499 +.195 5.304 1 1830 ---- ---- ---- ---- 5.449 +.195 5.254 1835 ---- ---- ---- ---- 5.399 +.195 5.204 4 1840 ---- ---- ---- ---- 5.349 +.195 5.154 4 1845 ---- ---- ---- ---- 5.299 +.195 5.104 3 1850 ---- ---- ---- ---- 5.249 +.195 5.054 39 1855 ---- ---- ---- ---- 5.199 +.195 5.004 1860 ---- ---- ---- ---- 5.149 +.195 4.954 1865 ---- ---- ---- ---- 5.099 +.195 4.904 5 1870 ---- ---- ---- ---- 5.049 +.195 4.854 1875 ---- ---- ---- ---- 4.999 +.195 4.804 12 1880 ---- ---- ---- ---- 4.949 +.195 4.754 1885 ---- ---- ---- ---- 4.899 +.195 4.704 1890 ---- ---- ---- ---- 4.849 +.195 4.654 1895 ---- ---- ---- ---- 4.799 +.195 4.604 1900 ---- ---- ---- ---- 4.749 +.195 4.554 3 1905 ---- ---- ---- ---- 4.699 +.195 4.504 1910 ---- ---- ---- ---- 4.649 +.195 4.454 1915 ---- ---- ---- ---- 4.599 +.195 4.404 1920 ---- ---- ---- ---- 4.549 +.195 4.354 1925 ---- ---- ---- ---- 4.499 +.195 4.304 30 1930 ---- ---- ---- ---- 4.449 +.195 4.254 1935 ---- ---- ---- ---- 4.400 +.196 4.204 1940 ---- ---- ---- ---- 4.350 +.196 4.154 1945 ---- ---- ---- ---- 4.300 +.196 4.104 1950 ---- ---- ---- ---- 4.250 +.196 4.054 38 1955 ---- ---- ---- ---- 4.200 +.196 4.004 1960 ---- ---- ---- ---- 4.150 +.196 3.954 1965 ---- ---- ---- ---- 4.100 +.196 3.904 1970 ---- ---- ---- ---- 4.050 +.196 3.854 1975 ---- ---- ---- ---- 4.000 +.196 3.804 121 1980 ---- ---- ---- ---- 3.950 +.196 3.754 1985 ---- ---- ---- ---- 3.900 +.196 3.704 1990 ---- ---- ---- ---- 3.850 +.196 3.654 1995 ---- ---- ---- ---- 3.800 +.196 3.604 2000 ---- ---- ---- ---- 3.750 +.196 3.554 227 2005 ---- ---- ---- ---- 3.700 +.196 3.504 2010 ---- ---- ---- ---- 3.650 +.196 3.454 2015 ---- ---- ---- ---- 3.600 +.196 3.404 2020 ---- ---- ---- ---- 3.550 +.196 3.354 4 2025 ---- ---- ---- ---- 3.500 +.196 3.304 3 2030 ---- ---- ---- ---- 3.450 +.196 3.254 4 2035 ---- ---- ---- ---- 3.400 +.196 3.204 4 2040 ---- ---- ---- ---- 3.350 +.196 3.154 2 2045 ---- ---- ---- ---- 3.300 +.196 3.104 2050 ---- ---- ---- ---- 3.250 +.196 3.054 35 2055 ---- ---- ---- ---- 3.200 +.196 3.004 2060 ---- ---- ---- ---- 3.150 +.195 2.955 2 2065 ---- ---- ---- ---- 3.100 +.195 2.905 2070 ---- ---- ---- ---- 3.050 +.195 2.855 3 2075 ---- ---- ---- ---- 3.000 +.195 2.805 18 2080 ---- ---- ---- ---- 2.950 +.195 2.755 2085 ---- ---- ---- ---- 2.900 +.195 2.705 2090 ---- ---- ---- ---- 2.850 +.195 2.655 2095 ---- ---- ---- ---- 2.800 +.195 2.605 2100 ---- ---- ---- ---- 2.750 +.195 2.555 121 2105 ---- ---- ---- ---- 2.700 +.195 2.505 2110 ---- ---- ---- ---- 2.650 +.195 2.455 2115 ---- 2.483B ---- 2.482B 2.600 +.195 1 2.405 2 2120 ---- 2.437B ---- 2.432B 2.550 +.195 2.355 2125 ---- 2.387B ---- 2.382B 2.500 +.195 2.305 13 2130 ---- 2.471B ---- 2.457B 2.450 +.195 2.255 7 2135 ---- 2.421B ---- 2.288B 2.400 +.195 2.205 6 2140 ---- 2.371B ---- 2.238B 2.350 +.195 2.155 15 2145 ---- 2.321B ---- 2.182B 2.300 +.195 2.105 31 2150 ---- 2.271B ---- 2.132B 2.250 +.195 2.055 377 2155 ---- 2.221B ---- 2.082B 2.200 +.195 2.005 10 2160 ---- 2.171B ---- 2.032B 2.150 +.195 1.955 13 2165 ---- 2.121B ---- 1.982B 2.100 +.195 1.905 1 2170 ---- 2.071B ---- 1.932B 2.050 +.194 1.856 2175 ---- 2.021B ---- 1.882B 2.000 +.194 1.806 2 144 2180 ---- 1.971B ---- 1.832B 1.950 +.194 1.756 5 2185 ---- 1.921B ---- 1.921B 1.900 +.193 1.707 15 2190 ---- 1.871B ---- 1.871B 1.850 +.193 1.657 2 2195 ---- 1.822B ---- 1.822B 1.800 +.192 1.608 13 2200 ---- 1.772B ---- 1.772B 1.750 +.191 1 1.559 6 81 2205 ---- 1.722B ---- 1.657B 1.701 +.191 1 1.510 49 2210 ---- 1.672B ---- 1.597B 1.651 +.190 1 1.461 7 2215 ---- 1.622B ---- 1.484B 1.601 +.189 1.412 1 2220 ---- 1.572B ---- 1.435B 1.552 +.189 1.363 2 2225 ---- 1.523B ---- 1.523B 1.502 +.187 1.315 6 30 2230 ---- 1.473B ---- 1.336B 1.453 +.187 1.266 6 2235 ---- 1.423B ---- 1.287B 1.404 +.186 1.218 3 2240 ---- 1.374B ---- 1.239B 1.354 +.183 1.171 7 2245 ---- 1.325B ---- 1.325B 1.305 +.182 1.123 2250 1.035 1.275B .846A 1.096B 1.256 +.180 4 1.076 4 39 2255 ---- 1.226B ---- 1.094B 1.208 +.178 1.030 6 2260 ---- 1.177B .803A 1.046B 1.159 +.175 .984 5 22 2265 ---- 1.129B .756A 1.129B 1.111 +.173 .938 8 2270 ---- 1.080B .714A .714A 1.063 +.170 .893 3 7 2275 .739 1.110B .623A 1.092B 1.015 +.166 4 .849 6 36 2280 ---- .985B .632A .985B .968 +.163 .805 3 44 2285 ---- .937B .548A .937B .921 +.159 .762 2 11 2290 ---- .890B .510A .769B .874 +.154 .720 3 44 2295 ---- .844B .472A .844B .828 +.149 .679 3 9 2300 .705 .875B .429A .429A .782 +.144 16 .638 116 302 2305 ---- .772B .401A .753B .737 +.138 .599 4 9 2310 ---- .744B .369A .709B .693 +.132 .561 158 21 2315 ---- .699B .336A .665B .649 +.125 .524 1 42 2320 ---- .654B .303A .303A .607 +.119 .488 55 99 2325 .290 .655B .275A .281A .565 +.111 2 .454 45 142 2330 .397 .580B .250A .389A .524 +.103 3 .421 134 33 2335 ---- .548B .225A .225A .485 +.095 .390 50 50 2340 ---- .515B .203A .203A .447 +.087 .360 19 32 2345 .372 .477B .182A .477B .410 +.079 10 .331 2 16 2350 .350 .459B .163A .383A .375 +.071 72 .304 281 305 2355 .205 .421B .146A .377B .342 +.063 43 .279 7 24 2360 .238 .389B .131A .331B .310 +.055 12 .255 1 61 2365 .296 .357B .116A .261A .281 +.048 5 .233 3 27 2370 .250 .329B .103A .240A .253 +.041 21 .212 34 78 2375 .230 .300B .091A .253B .227 +.034 32 .193 81 239 2380 .238 .272B .081A .255B .204 +.029 34 .175 24 2385 .251 .251 .073A .171A .182 +.023 9 .159 1 8 2390 .228 .228 .065A .065A .162 +.019 1 .143 29 65 2395 .169 .202B .058A .136A .144 +.014 22 .130 37 127 2400 .137 .181B .052A .133A .128 +.011 130 .117 286 1044 2405 ---- .163B .046A .046A .113 +.007 .106 4 66 2410 .119 .146B .041A .070A .100 +.005 6 .095 7 47 2415 .052 .130B .035A .118B .088 +.002 2 .086 3 49 2420 .103 .117B .032A .085B .078 UNCH 7 .078 147 67 2425 .093 .107 .029A .066A .069 -.001 32 .070 5 229 2430 .062 .093B .025A .059A .061 -.002 1 .063 9 71 2435 ---- .083B .023A .023A .054 -.003 3 .057 41 26 2440 .024 .073B .020A .049B .047 -.004 6 .051 5 50 2445 .041 .065B .017A .043B .042 -.004 4 .046 26 23 2450 .049 .059B .016A .037 .037 -.004 72 .041 653 732 2455 .041 .051B .014A .043B .032 -.005 2 .037 1 14 2460 .030 .045B .013A .027 .028 -.005 3 .033 44 45 2465 ---- .039B .012A .039B .025 -.005 1 .030 2 75 2470 .014 .035B .011A .011A .022 -.005 1 .027 3 24 2475 .027 .031B .010A .022A .019 -.005 101 .024 23 303 2480 ---- .027B .009A .009A .017 -.005 2 .022 7 36 2485 ---- .023B .009A .009A .015 -.005 2 .020 5 25 2490 .023 .023 .008A .008A .013 -.005 4 .018 14 2495 .019 .019 .007A .007A .011 -.005 1 .016 3 54 2500 .017 .022 .005 .012 .010 -.004 214 .014 444 755 2505 ---- ---- .007A .007A .009 -.004 .013 1 6 2510 ---- .012B .006A .012B .008 -.003 .011 1 141 2515 ---- ---- .006A .006A .007 -.003 .010 1 128 2520 ---- ---- .004A .004A .006 -.003 .009 45 2525 .008 .008 .005A .008 .005 -.003 2 .008 36 693 2530 ---- ---- .004A .004A .005 -.002 .007 37 2535 ---- ---- .004A .004A .004 -.003 .007 49 2540 .007 .007 .004A .004A .004 -.002 1 .006 7 2545 ---- ---- .003A .003A .003 -.002 .005 11 2550 .005 .005 .003A .005 .003 -.002 35 .005 47 547 2555 ---- ---- .003A .003A .002 -.002 .004 19 2560 ---- ---- .003A .003A .002 -.002 .004 17 2565 ---- ---- .002A .002A .002 -.001 .003 65 2570 ---- ---- .002A .002A .002 -.001 .003 1 13 2575 ---- ---- .002A .002A .001 -.002 .003 1 123 2580 ---- ---- .002A .002A .001 -.002 .003 14 2585 ---- ---- ---- ---- .001 -.001 .002 20 2590 ---- ---- ---- ---- .001 -.001 .002 45 2595 ---- ---- ---- ---- .001 -.001 .002 19 2600 ---- ---- ---- ---- .001 -.001 .002 5 671 2605 ---- ---- ---- ---- .001 -.001 .002 2 66 2610 ---- ---- ---- ---- .001 UNCH .001 130 2615 ---- ---- ---- ---- .001 UNCH .001 1 23 2620 ---- ---- ---- ---- .001 UNCH .001 66 2625 ---- ---- ---- ---- .001 UNCH 14 .001 10 229 2630 ---- ---- ---- ---- .001 UNCH .001 10 2635 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 11 214 2675 .001 .001 .001 .001 .001 UNCH 1 .001 172 2700 ---- ---- ---- ---- .001 UNCH .001 9 168 2725 ---- ---- ---- ---- .001 UNCH .001 1 70 2750 ---- ---- ---- ---- .001 UNCH .001 96 2775 ---- ---- ---- ---- .001 UNCH .001 49 2800 ---- ---- ---- ---- .001 UNCH 1 .001 12 361 2825 ---- ---- ---- ---- .001 UNCH .001 20 2850 ---- ---- ---- ---- .001 UNCH .001 51 2875 ---- ---- ---- ---- .001 UNCH .001 8 2900 ---- ---- ---- ---- .001 UNCH .001 102 2925 ---- ---- ---- ---- .001 UNCH .001 25 2950 ---- ---- ---- ---- .001 UNCH .001 94 2975 ---- ---- ---- ---- .001 UNCH .001 29 3000 ---- ---- ---- ---- .001 UNCH .001 9 600 3025 ---- ---- ---- ---- .001 UNCH .001 4 3050 ---- ---- ---- ---- .001 UNCH .001 6 3075 ---- ---- ---- ---- .001 UNCH .001 17 3100 ---- ---- ---- ---- .001 UNCH .001 33 3125 ---- ---- ---- ---- .001 UNCH .001 11 3150 ---- ---- ---- ---- .001 UNCH .001 9 10 3175 ---- ---- ---- ---- .001 UNCH .001 9 3200 ---- ---- ---- ---- .001 UNCH .001 8 81 3225 ---- ---- ---- ---- .001 UNCH .001 6 7 3250 ---- ---- ---- ---- .001 UNCH .001 1 3275 ---- ---- ---- ---- .001 UNCH .001 3300 ---- ---- ---- ---- .001 UNCH .001 6 8 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 ---- ---- ---- ---- 15.999 +.195 15.804 800 ---- ---- ---- ---- 15.749 +.195 15.554 825 ---- ---- ---- ---- 15.499 +.195 15.304 850 ---- ---- ---- ---- 15.249 +.195 15.054 875 ---- ---- ---- ---- 14.999 +.195 14.804 900 ---- ---- ---- ---- 14.749 +.195 14.554 925 ---- ---- ---- ---- 14.499 +.195 14.304 950 ---- ---- ---- ---- 14.249 +.195 14.054 975 ---- ---- ---- ---- 13.999 +.195 13.804 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.749 +.195 13.554 10000 ---- ---- ---- ---- .001 UNCH .001 205 1025 ---- ---- ---- ---- 13.499 +.195 13.304 1050 ---- ---- ---- ---- 13.249 +.195 13.054 1075 ---- ---- ---- ---- 12.999 +.195 12.804 1100 ---- ---- ---- ---- 12.749 +.195 12.554 1125 ---- ---- ---- ---- 12.499 +.195 12.304 1150 ---- ---- ---- ---- 12.249 +.195 12.054 1175 ---- ---- ---- ---- 11.999 +.195 11.804 1200 ---- ---- ---- ---- 11.749 +.195 11.554 1225 ---- ---- ---- ---- 11.499 +.195 11.304 1250 ---- ---- ---- ---- 11.249 +.195 11.054 1 1275 ---- ---- ---- ---- 10.999 +.195 10.804 1300 ---- ---- ---- ---- 10.749 +.195 10.554 1325 ---- ---- ---- ---- 10.499 +.195 10.304 1350 ---- ---- ---- ---- 10.249 +.195 10.054 1 1375 ---- ---- ---- ---- 9.999 +.195 9.804 2 1400 ---- ---- ---- ---- 9.749 +.195 9.554 1425 ---- ---- ---- ---- 9.499 +.195 9.304 1450 ---- ---- ---- ---- 9.249 +.195 9.054 1475 ---- ---- ---- ---- 8.999 +.195 8.804 4 1500 ---- ---- ---- ---- 8.749 +.195 8.554 4 1525 ---- ---- ---- ---- 8.499 +.195 8.304 2 1550 ---- ---- ---- ---- 8.249 +.195 8.054 2 1575 ---- ---- ---- ---- 7.999 +.195 7.804 4 1600 ---- ---- 7.390A 7.390A 7.749 +.195 7.554 4 1625 ---- ---- 7.140A 7.140A 7.499 +.195 7.304 2 1650 ---- ---- 6.890A 6.890A 7.249 +.195 7.054 4 1675 ---- ---- 6.640A 6.640A 6.999 +.195 6.804 14 1700 ---- ---- 6.390A 6.390A 6.749 +.195 6.554 21 1725 ---- ---- 6.140A 6.140A 6.499 +.195 6.304 5 1750 ---- ---- 5.891A 5.891A 6.250 +.195 6.055 5 1775 ---- ---- 5.641A 5.641A 6.000 +.195 5.805 4 1800 ---- ---- 5.392A 5.392A 5.751 +.195 5.556 113 1825 ---- ---- 5.144A 5.144A 5.502 +.194 5.308 1 1850 ---- ---- 4.895A 4.895A 5.253 +.193 5.060 19 1875 ---- ---- 4.648A 4.648A 5.005 +.193 4.812 178 1900 ---- ---- 4.401A 4.401A 4.757 +.192 4.565 147 1910 ---- ---- 4.303A 4.303A 4.657 +.191 4.466 1915 ---- ---- 4.253A 4.253A 4.608 +.191 4.417 1920 ---- ---- 4.204A 4.204A 4.559 +.191 4.368 1925 ---- ---- 4.155A 4.155A 4.509 +.191 4.318 45 1930 ---- ---- 4.106A 4.106A 4.460 +.191 4.269 1935 ---- ---- 4.057A 4.057A 4.410 +.190 4.220 1940 ---- ---- 4.008A 4.008A 4.361 +.190 4.171 1945 ---- ---- 3.959A 3.959A 4.312 +.190 4.122 1950 ---- ---- 3.910A 3.910A 4.262 +.189 4.073 293 1955 ---- ---- 3.862A 3.862A 4.213 +.189 4.024 1960 ---- ---- 3.813A 3.813A 4.164 +.189 3.975 1965 ---- ---- 3.764A 3.764A 4.115 +.188 3.927 1970 ---- ---- 3.716A 3.716A 4.066 +.188 3.878 1975 ---- ---- 3.667A 3.667A 4.017 +.188 3.829 115 1980 ---- ---- 3.619A 3.619A 3.968 +.187 3.781 1985 ---- ---- 3.570A 3.570A 3.919 +.187 3.732 1990 ---- ---- 3.522A 3.522A 3.870 +.186 3.684 1995 ---- ---- 3.474A 3.474A 3.822 +.187 3.635 2000 ---- ---- 3.425A 3.425A 3.773 +.186 3.587 516 2005 ---- ---- 3.377A 3.377A 3.724 +.185 3.539 2010 ---- ---- 3.329A 3.329A 3.676 +.185 3.491 2015 ---- ---- 3.282A 3.282A 3.627 +.184 3.443 2020 ---- ---- 3.234A 3.234A 3.579 +.184 3.395 2025 3.387 3.462B 3.117A 3.117A 3.531 +.184 2 3.347 2 2030 ---- ---- 3.139A 3.139A 3.483 +.184 3.299 2035 ---- ---- 3.092A 3.092A 3.435 +.184 3.251 2040 ---- ---- 3.044A 3.044A 3.387 +.183 3.204 4 2045 ---- ---- 2.997A 2.997A 3.339 +.182 3.157 2050 ---- 3.387B 2.880A 3.387B 3.291 +.182 3.109 210 2055 ---- ---- 2.904A 2.904A 3.243 +.181 3.062 2060 ---- ---- 2.857A 2.857A 3.195 +.180 3.015 2065 ---- ---- 2.811A 2.811A 3.148 +.180 2.968 2070 ---- ---- 2.764A 2.764A 3.101 +.179 2.922 2075 ---- 3.150B 2.649A 3.147B 3.053 +.178 2.875 170 2080 ---- ---- 2.672A 2.672A 3.006 +.177 2.829 2085 ---- ---- 2.627A 2.627A 2.959 +.177 2.782 2090 ---- ---- 2.581A 2.581A 2.912 +.176 2.736 2095 ---- ---- 2.536A 2.536A 2.866 +.175 2.691 2100 ---- 2.916B 2.424A 2.916B 2.819 +.174 2.645 15 1430 2105 ---- ---- 2.446A 2.446A 2.773 +.173 2.600 2110 ---- ---- 2.401A 2.401A 2.727 +.173 2.554 2115 ---- ---- 2.357A 2.357A 2.681 +.171 1 2.510 1 2120 ---- 2.548B 2.293A 2.293A 2.635 +.170 2.465 2125 ---- 2.686B 2.203A 2.685B 2.590 +.170 2.420 24 2130 ---- 2.574B 2.207A 2.207A 2.544 +.168 2.376 1 2135 ---- 2.566B 2.165A 2.165A 2.499 +.167 2.332 2140 ---- 2.521B 2.122A 2.122A 2.454 +.165 2.289 1 2145 ---- 2.476B 2.081A 2.081A 2.410 +.165 2.245 2150 ---- 2.461B 1.991A 2.461B 2.365 +.163 2.202 52 2155 ---- 2.387B 1.997A 2.349B 2.321 +.162 2.159 4 2160 ---- 2.342B 1.957A 2.305B 2.277 +.160 2.117 2 2165 ---- 2.299B 1.916A 2.262B 2.233 +.158 2.075 1 2170 ---- 2.255B 1.876A 2.255B 2.190 +.157 2.033 1 2175 ---- 2.243B 1.787A 2.241B 2.147 +.155 1.992 354 2180 ---- 2.169B 1.796A 1.796A 2.104 +.153 1.951 7 2185 ---- 2.126B 1.757A 1.757A 2.062 +.152 1.910 7 2190 ---- 2.084B 1.719A 1.719A 2.020 +.150 1.870 2195 1.750 2.041B 1.638A 1.638A 1.978 +.148 1 1.830 2200 ---- 2.033B 1.593A 2.032B 1.936 +.146 3 1.790 27 769 2205 1.864 1.958B 1.562A 1.562A 1.895 +.144 4 1.751 3 5 2210 ---- 1.917B 1.525A 1.525A 1.855 +.143 1 1.712 2215 ---- 1.876B 1.489A 1.839B 1.814 +.140 1.674 2 2220 ---- 1.836B 1.453A 1.799B 1.774 +.138 1.636 2225 ---- 1.829B 1.411A 1.829B 1.735 +.136 1.599 29 2230 ---- 1.757B 1.383A 1.756B 1.696 +.134 1.562 1 2 2235 ---- 1.717B 1.348A 1.717B 1.657 +.132 1.525 3 3 2240 ---- 1.680B 1.314A 1.679B 1.619 +.130 1.489 2245 ---- 1.652B 1.281A 1.652B 1.581 +.128 1.453 2250 ---- 1.637B 1.241A 1.635B 1.544 +.126 2 1.418 2 517 2255 ---- 1.577B 1.210A 1.577B 1.507 +.123 1.384 2260 ---- 1.540B 1.179A 1.540B 1.470 +.120 1.350 9 11 2265 ---- 1.504B 1.148A 1.148A 1.434 +.118 1.316 2 2270 ---- 1.468B 1.117A 1.117A 1.399 +.116 1.283 1 2275 ---- 1.455B 1.083A 1.083A 1.364 +.114 1.250 682 2280 ---- 1.397B 1.058A 1.058A 1.330 +.112 1.218 2 4 2285 ---- 1.362B 1.028A 1.028A 1.296 +.109 1.187 3 2290 ---- 1.328B .996A .996A 1.262 +.106 1.156 5 2 2295 ---- 1.311B .969A .969A 1.230 +.105 1.125 2 2300 1.130 1.285B .941A 1.263B 1.197 +.102 3 1.095 43 458 2305 1.248 1.256B .913A 1.253B 1.166 +.100 2 1.066 2 2310 ---- 1.224B .887A .887A 1.134 +.097 1.037 14 2315 1.125 1.193B .862A 1.077A 1.104 +.095 4 1.009 2 31 2320 1.095 1.162B .837A 1.136B 1.074 +.093 3 .981 5 2325 ---- 1.129B .812A .812A 1.044 +.090 2 .954 5 137 2330 .886 1.102B .788A .788A 1.015 +.088 4 .927 4 17 2335 .809 1.073B .764A 1.047B .987 +.086 2 .901 2 2 2340 .938 1.045B .741A 1.018B .959 +.083 2 .876 12 15 2345 ---- 1.017B .719A .719A .932 +.081 .851 1 2350 .965 .989B .697A .989B .905 +.079 1 .826 39 209 2355 .863 .962B .675A .906B .879 +.077 4 .802 3 9 2360 .800 .933B .655A .879B .853 +.074 4 .779 2 7 2365 .720 .910B .635A .861B .828 +.072 7 .756 26 2370 ---- .881B .615A .615A .804 +.070 .734 65 2375 ---- .856B .595A .595A .780 +.068 7 .712 13 54 2380 ---- .832B .578A .578A .757 +.066 .691 2 19 2385 .607 .808B .558A .784B .734 +.064 4 .670 2 24 2390 .688 .785B .542A .694A .712 +.062 6 .650 12 62 2395 .734 .763B .523A .738B .690 +.060 1 .630 4 28 2400 .622 .741B .507A .685B .669 +.058 40 .611 113 1388 2405 ---- .721B .492A .492A .648 +.056 .592 27 2410 ---- .697B .475A .475A .628 +.054 1 .574 1 43 2415 .570 .677B .460A .653B .608 +.052 7 .556 10 2420 .516 .656B .445A .445A .589 +.050 1 .539 109 2425 .585 .637B .430A .637B .571 +.049 10 .522 30 299 2430 ---- .618B .416A .416A .553 +.047 1 .506 3 189 2435 ---- .599B .402A .402A .535 +.045 .490 1 2440 .542 .581B .390A .505A .518 +.043 2 .475 23 2445 ---- .564B .377A .377A .502 +.042 .460 3 2450 .528 .547B .365A .533B .486 +.040 35 .446 196 525 2455 ---- .530B .353A .353A .470 +.038 .432 12 27 2460 ---- .513B .341A .341A .455 +.037 .418 1 20 2465 ---- .497B .329A .329A .440 +.035 .405 1 22 2470 ---- .482B .320A .320A .426 +.034 .392 2 30 2475 .408 .473B .309A .447B .412 +.033 17 .379 22 228 2480 ---- .452B .299A .299A .399 +.032 6 .367 2 13 2485 ---- .438B .289A .289A .386 +.030 .356 1 33 2490 .412 .424B .280A .280A .373 +.028 1 .345 7 17 2495 .375 .411B .271A .411B .361 +.027 33 .334 1 9 2500 .315 .398B .262A .360B .349 +.026 140 .323 414 2002 2505 .348 .385B .253A .328A .337 +.024 1 .313 3 32 2510 ---- .375B .245A .245A .326 +.023 .303 15 17 2515 .355 .363B .238A .238A .316 +.023 5 .293 8 2520 .344 .352B .231A .231A .305 +.021 3 .284 2 16 2525 .299 .341B .222A .288A .295 +.020 8 .275 28 158 2530 .306 .330B .215A .215A .286 +.020 19 .266 10 32 2535 .298 .320B .209A .209A .276 +.018 1 .258 81 2540 ---- .310B .203A .203A .267 +.017 .250 8 8 2545 .280 .300B .195A .195A .258 +.016 1 .242 7 2550 .250 .292B .190A .246A .250 +.015 92 .235 76 751 2555 .267 .282B .184A .184A .242 +.015 38 .227 23 2560 ---- .273B .178A .178A .234 +.014 .220 4 2565 ---- .264B .173A .173A .226 +.013 1 .213 15 36 2570 ---- .256B .166A .166A .219 +.012 .207 11 2575 .229 .248B .162A .248B .212 +.011 7 .201 25 103 2580 ---- .240B .158A .158A .205 +.011 .194 1 38 2585 ---- .233B .152A .152A .198 +.009 1 .189 11 19 2590 ---- .226B .147A .147A .192 +.009 3 .183 18 26 2595 ---- .219B .143A .143A .186 +.009 .177 1 9 2600 .200 .212B .138A .185B .180 +.008 105 .172 316 795 2605 ---- .206B .135A .135A .174 +.007 .167 1 12 2610 ---- .199B .130A .130A .168 +.006 .162 3 22 2615 ---- .193B .126A .126A .163 +.006 .157 9 2620 ---- .187B .123A .123A .158 +.006 .152 8 2625 .156 .181B .118A .118A .153 +.005 18 .148 20 64 2630 ---- .176B .116A .116A .148 +.004 1 .144 2 5 2635 ---- .170B .112A .112A .143 +.004 .139 1 8 2650 .124 .155B .101A .138 .130 +.002 20 .128 38 364 2675 ---- .134B .091A .091A .112 +.001 10 .111 15 135 2700 .100 .117 .078A .097A .096 UNCH 22 .096 40 779 2725 .085 .100 .068A .068A .083 -.001 2 .084 5 99 2750 ---- .087B .059A .059A .072 -.001 12 .073 21 800 2775 ---- .075B .053A .053A .063 -.001 .064 20 61 2800 .051 .065B .045A .045A .055 -.001 25 .056 86 813 2825 .045 .057B .041A .057B .048 -.001 1 .049 136 2850 ---- .050B .036A .036A .043 UNCH .043 1 379 2875 ---- .043B .033A .043B .038 UNCH .038 1 33 2900 .028 .038B .028 .034B .034 +.001 5 .033 3 107 2925 ---- .033B .026A .033B .030 +.001 .029 2 113 2950 ---- .029B .024A .029B .027 +.001 .026 2 248 2975 ---- .026B .021A .026B .024 +.001 .023 2 13 3000 .022 .025 .018 .024A .022 +.001 7 .021 18 1877 3025 ---- ---- .018A .018A .020 +.001 .019 8 3050 ---- .018B .016A .018B .018 +.001 .017 63 3075 ---- ---- .015A .015A .016 UNCH 1 .016 3 3 3100 .015 .015 .015 .015 .014 -.001 3 .015 1 60 3125 ---- ---- ---- ---- .013 UNCH .013 12 3150 ---- ---- ---- ---- .012 UNCH .012 5 18 3175 ---- ---- ---- ---- .011 -.001 .012 4 3200 ---- ---- ---- ---- .010 -.001 .011 41 3225 ---- ---- ---- ---- .009 -.001 .010 1 3250 ---- ---- ---- ---- .009 UNCH .009 227 3275 ---- ---- ---- ---- .008 -.001 .009 2 3300 .006 .006 .006 .006 .008 UNCH 1 .008 46 3325 ---- ---- ---- ---- .007 -.001 .008 2 3350 ---- ---- ---- ---- .007 UNCH .007 1001 3375 ---- ---- ---- ---- .006 -.001 .007 3 3400 .007 .007 .007 .007 .006 UNCH 2 .006 229 3425 ---- ---- ---- ---- .006 UNCH .006 1 3450 ---- ---- ---- ---- .005 -.001 .006 270 3475 ---- ---- ---- ---- .005 UNCH .005 12 3500 .001 .003B .001 .003B .005 UNCH 3 .005 11 55 3525 ---- ---- ---- ---- .004 -.001 .005 100 3550 ---- ---- ---- ---- .004 -.001 .005 8 3575 ---- ---- ---- ---- .004 UNCH .004 4 3600 ---- ---- ---- ---- .004 UNCH .004 141 3625 ---- ---- ---- ---- .003 -.001 .004 8 3650 ---- ---- ---- ---- .003 -.001 .004 10 3675 ---- ---- ---- ---- .003 UNCH .003 10 3700 ---- ---- ---- ---- .003 UNCH .003 10 31 3725 ---- ---- ---- ---- .003 UNCH .003 3 4000 ---- ---- ---- ---- .001 -.001 .002 508 4500 ---- ---- ---- ---- .001 UNCH .001 74 5000 ---- ---- ---- ---- .001 UNCH .001 796 6000 ---- ---- ---- ---- .001 UNCH .001 134 7500 ---- ---- ---- ---- .001 UNCH .001 206 775 ---- ---- ---- ---- 15.999 +.195 15.804 800 ---- ---- ---- ---- 15.749 +.195 15.554 825 ---- ---- ---- ---- 15.499 +.195 15.304 850 ---- ---- ---- ---- 15.249 +.195 15.054 875 ---- ---- ---- ---- 14.999 +.195 14.804 900 ---- ---- ---- ---- 14.749 +.195 14.554 925 ---- ---- ---- ---- 14.499 +.195 14.304 950 ---- ---- ---- ---- 14.249 +.195 14.054 975 ---- ---- ---- ---- 13.999 +.195 13.804 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.943 +.197 13.746 1025 ---- ---- ---- ---- 13.693 +.197 13.496 1050 ---- ---- ---- ---- 13.443 +.197 13.246 1075 ---- ---- ---- ---- 13.193 +.197 12.996 1100 ---- ---- ---- ---- 12.943 +.197 12.746 1125 ---- ---- ---- ---- 12.693 +.197 12.496 1150 ---- ---- ---- ---- 12.443 +.197 12.246 1175 ---- ---- ---- ---- 12.193 +.197 11.996 1200 ---- ---- ---- ---- 11.943 +.197 11.746 1225 ---- ---- ---- ---- 11.693 +.197 11.496 1250 ---- ---- ---- ---- 11.443 +.197 11.246 1275 ---- ---- ---- ---- 11.193 +.197 10.996 4 1300 ---- ---- ---- ---- 10.943 +.197 10.746 1325 ---- ---- ---- ---- 10.693 +.197 10.496 1350 ---- ---- ---- ---- 10.443 +.197 10.246 1 1375 ---- ---- ---- ---- 10.193 +.197 9.996 1400 ---- ---- ---- ---- 9.943 +.197 9.746 1425 ---- ---- ---- ---- 9.693 +.197 9.496 1450 ---- ---- ---- ---- 9.443 +.197 9.246 1475 ---- ---- ---- ---- 9.193 +.197 8.996 1500 ---- ---- ---- ---- 8.943 +.197 8.746 1525 ---- ---- ---- ---- 8.693 +.197 8.496 2 1550 ---- ---- ---- ---- 8.443 +.197 8.246 4 1575 ---- ---- ---- ---- 8.193 +.197 7.996 6 1600 ---- ---- ---- ---- 7.943 +.197 7.746 1625 ---- ---- ---- ---- 7.693 +.197 7.496 4 1650 ---- ---- ---- ---- 7.443 +.197 7.246 2 1675 ---- ---- ---- ---- 7.194 +.197 6.997 2 1700 ---- ---- ---- ---- 6.944 +.196 6.748 1725 ---- ---- ---- ---- 6.696 +.196 6.500 2 1750 ---- ---- ---- ---- 6.448 +.195 6.253 2 1775 ---- ---- ---- ---- 6.201 +.194 6.007 1 1800 ---- ---- ---- ---- 5.955 +.193 5.762 1 1825 ---- ---- ---- ---- 5.709 +.191 5.518 2 1850 ---- ---- ---- ---- 5.465 +.190 5.275 6 1875 ---- ---- ---- ---- 5.221 +.188 5.033 1900 ---- ---- 4.566A 4.566A 4.979 +.187 4.792 1925 ---- 4.793B 4.328A 4.792B 4.739 +.186 4.553 1950 ---- 4.594B 4.094A 4.594B 4.501 +.184 4.317 1 1975 ---- 4.358B 3.862A 4.358B 4.264 +.181 4.083 2000 ---- 4.124B 3.634A 4.122B 4.031 +.179 3.852 66 2025 ---- 3.894B 3.408A 3.894B 3.800 +.175 3.625 59 2050 ---- 3.667B 3.188A 3.667B 3.573 +.171 3.402 4 2075 ---- 3.444B 2.974A 3.442B 3.350 +.166 3.184 7 2100 ---- 3.226B 2.764A 3.226B 3.132 +.160 2.972 105 2125 ---- 3.014B 2.564A 3.014B 2.920 +.154 2.766 2 2150 ---- 2.806B 2.369A 2.806B 2.713 +.146 2.567 3 2160 ---- 2.663B 2.365A 2.365A 2.633 +.144 2.489 2165 ---- 2.622B 2.328A 2.328A 2.593 +.143 2.450 2170 ---- 2.582B 2.292A 2.292A 2.553 +.141 2.412 2175 ---- 2.606B 2.184A 2.606B 2.514 +.139 2.375 5 2180 ---- 2.503B 2.219A 2.219A 2.475 +.138 2.337 2185 ---- 2.464B 2.184A 2.184A 2.436 +.136 2.300 2190 ---- 2.426B 2.148A 2.148A 2.398 +.135 2.263 2195 ---- 2.387B 2.114A 2.114A 2.360 +.133 2.227 2200 ---- 2.414B 2.004A 2.411B 2.322 +.131 2.191 1 28 2205 ---- 2.311B 2.044A 2.044A 2.285 +.130 2.155 2210 ---- 2.274B 2.011A 2.011A 2.247 +.127 2.120 2215 ---- 2.237B 1.977A 1.977A 2.211 +.126 2.085 2220 ---- 2.200B 1.944A 1.944A 2.174 +.124 2.050 2225 1.975 2.229B 1.835A 2.211B 2.138 +.122 1 2.016 2230 ---- 2.127B 1.880A 1.880A 2.102 +.120 1.982 2235 ---- 2.091B 1.849A 1.849A 2.067 +.119 1.948 2240 ---- 2.055B 1.743A 1.743A 2.032 +.117 1.915 2245 ---- 2.020B 1.712A 1.712A 1.997 +.115 1.882 2250 1.838 2.053B 1.679A 1.679A 1.963 +.114 1 1.849 64 2255 ---- 1.951B 1.651A 1.651A 1.929 +.112 1.817 2260 ---- 1.917B 1.621A 1.621A 1.896 +.111 1.785 2265 ---- 1.883B 1.591A 1.591A 1.863 +.109 1.754 1 2270 ---- 1.849B 1.562A 1.562A 1.830 +.107 1.723 2275 ---- 1.886B 1.529A 1.529A 1.797 +.105 1.692 1 11 2280 ---- 1.830B 1.505A 1.505A 1.765 +.103 1.662 2 2285 ---- 1.824B 1.476A 1.476A 1.734 +.102 1.632 9 11 2290 ---- 1.793B 1.449A 1.449A 1.703 +.100 1.603 2295 ---- 1.761B 1.416A 1.416A 1.672 +.098 1.574 3 2300 1.579 1.728B 1.389A 1.659 1.641 +.096 2 1.545 3 12 2305 ---- 1.700B 1.362A 1.362A 1.611 +.094 1.517 3 2310 ---- 1.670B 1.337A 1.337A 1.582 +.093 1.489 2 2315 ---- 1.640B 1.310A 1.310A 1.553 +.092 1.461 2320 1.536 1.610B 1.284A 1.580B 1.524 +.090 3 1.434 5 2325 ---- 1.579B 1.260A 1.260A 1.495 +.088 1.407 1 5 2330 ---- 1.553B 1.236A 1.236A 1.467 +.086 1.381 2 1 2335 ---- 1.524B 1.211A 1.211A 1.440 +.085 1.355 2 1 2340 ---- 1.496B 1.189A 1.189A 1.413 +.084 1.329 2345 ---- 1.466B 1.164A 1.164A 1.386 +.082 1.304 4 2350 ---- 1.441B 1.141A 1.141A 1.359 +.080 5 1.279 7 144 2355 ---- 1.413B 1.118A 1.118A 1.333 +.078 1.255 2 2 2360 1.228 1.387B 1.096A 1.096A 1.308 +.078 1 1.230 1 1 2365 ---- 1.361B 1.074A 1.074A 1.283 +.076 1.207 2370 ---- 1.336B 1.052A 1.052A 1.258 +.075 1.183 131 2375 ---- 1.311B 1.031A 1.031A 1.233 +.073 1.160 22 41 2380 ---- 1.286B 1.010A 1.010A 1.209 +.071 1.138 2 2385 ---- 1.262B .990A .990A 1.186 +.070 1.116 2390 ---- 1.238B .970A .970A 1.162 +.068 1.094 2 1 2395 ---- 1.214B .950A .950A 1.140 +.068 1.072 2 2400 ---- 1.191B .932A .932A 1.117 +.066 1.051 3 261 2405 ---- 1.168B .913A .913A 1.095 +.065 1.030 1 2410 ---- 1.146B .893A .893A 1.073 +.063 1.010 2415 ---- 1.124B .875A .875A 1.052 +.062 .990 2420 ---- 1.103B .858A .858A 1.031 +.061 .970 1 134 2425 ---- 1.081B .839A .839A 1.010 +.059 .951 19 79 2430 ---- 1.060B .822A .822A .990 +.058 .932 1 2435 ---- 1.039B .805A .805A .970 +.057 .913 2 2440 ---- 1.019B .788A .788A .950 +.055 .895 10 2445 ---- .999B .772A .772A .931 +.054 .877 2 2450 ---- .980B .756A .756A .912 +.052 5 .860 6 195 2455 ---- .960B .741A .741A .894 +.052 .842 2460 ---- .941B .724A .724A .875 +.050 .825 1 2465 .822 .922B .710A .710A .858 +.049 8 .809 33 2470 ---- .904B .694A .694A .840 +.048 .792 2475 ---- .886B .681A .681A .823 +.047 .776 1 271 2480 ---- .868B .667A .667A .806 +.045 .761 2485 ---- .851B .653A .653A .789 +.044 .745 2490 ---- .834B .640A .640A .773 +.043 .730 10 2495 .750 .817B .625A .744A .757 +.041 1 .716 8 9 2500 .680 .801B .612A .801B .742 +.041 4 .701 35 143 2505 ---- .785B .600A .600A .726 +.039 .687 1 2510 ---- .770B .587A .587A .711 +.038 .673 2515 ---- .754B .576A .576A .696 +.037 .659 2520 .717 .739B .564A .564A .682 +.036 4 .646 2525 .703 .724B .552A .552A .668 +.035 15 .633 104 2530 ---- .710B .541A .541A .654 +.034 .620 2535 ---- .695B .529A .529A .641 +.033 .608 5 2540 ---- .681B .519A .519A .627 +.032 .595 3 2545 ---- .668B .508A .508A .614 +.031 .583 1 2550 ---- .655B .498A .498A .602 +.030 .572 61 2555 ---- .641B .487A .487A .589 +.029 .560 2560 ---- .628B .478A .478A .577 +.028 .549 2565 ---- .615B .468A .468A .565 +.027 .538 2570 ---- .603B .459A .459A .553 +.026 .527 2575 ---- .591B .450A .450A .542 +.025 .517 3 2580 ---- .579B .441A .441A .531 +.025 .506 1 1 2585 ---- .568B .432A .432A .520 +.024 .496 5 2590 .540 .556B .423A .556B .509 +.023 1 .486 1 2595 ---- .547B .414A .414A .499 +.023 .476 3 2600 .518 .536B .406A .493 .489 +.022 2 .467 64 786 2605 ---- .526B .399A .399A .479 +.021 .458 2610 ---- .515B .391A .391A .469 +.020 .449 2615 ---- .505B .382A .382A .459 +.019 .440 2620 .484 .495B .375A .375A .450 +.019 34 .431 2625 .475 .485B .368A .368A .441 +.018 52 .423 1 1 2630 ---- .476B .360A .360A .432 +.018 .414 2635 .407 .466B .353A .466B .423 +.017 2 .406 9 7 2640 .448 .457B .346A .346A .415 +.017 39 .398 8 2645 ---- .449B .339A .339A .406 +.016 .390 1 2650 ---- .441B .333A .333A .398 +.015 .383 45 2655 .417 .432B .326A .326A .390 +.015 2 .375 2675 ---- .399B .302A .302A .360 +.013 1 .347 1 65 2700 .332 .363B .275A .345B .326 +.011 10 .315 6 586 2725 .310 .329B .249A .329B .296 +.009 4 .287 7 22 2750 .291 .299B .228A .299B .269 +.008 201 .261 2 9 2775 .257 .272B .208A .208A .244 +.006 6 .238 41 2800 .242 .248B .189A .189A .223 +.006 15 .217 18 426 2825 ---- .227B .174A .174A .203 +.004 .199 1 21 2850 ---- .207B .160A .207B .185 +.003 1 .182 2 26 2875 ---- .189B .148A .189B .170 +.003 .167 1 30 2900 ---- .173B .136A .173B .155 +.001 1 .154 1 43 2925 ---- .159B .125A .159B .142 UNCH .142 62 2950 ---- .145B .116A .145B .131 +.001 .130 2 13 2975 ---- .133B .106A .133B .120 UNCH .120 2 4 3000 .121 .123 .099A .112 .110 -.001 210 .111 10 4439 3025 ---- .113B .091A .113B .102 -.001 .103 9 35 3050 ---- .104B .084A .104B .094 -.001 .095 12 3075 ---- .095B .079A .095B .086 -.002 .088 4 3100 ---- .088B .073A .088B .080 -.001 .081 1 34 3125 ---- .081B .068A .081B .074 -.001 .075 3 3150 ---- .075B .062A .075B .068 -.001 .069 9 3175 .072 .072 .059A .059A .063 -.001 1 .064 1 3 3200 .057 .064B .056A .057 .059 UNCH 3 .059 2 32 3225 ---- .059B .052A .059B .054 -.001 .055 5 15 3250 ---- .054B .049A .054B .050 UNCH .050 1 12 3275 .044 .050B .044 .044 .047 +.001 5 .046 3300 ---- .047B .042A .047B .044 +.001 .043 8 18 3325 ---- .043B .039A .043B .041 +.001 .040 5 3350 .035 .040B .035 .035 .038 +.001 5 .037 11 3375 ---- .037B ---- .037B .035 +.001 .034 5 5 3400 ---- .035B ---- .035B .033 +.001 .032 5 19 3425 ---- .032B ---- .032B .031 +.002 .029 2 5 3450 ---- .030B ---- .030B .029 +.001 .028 7 19 3500 .025 .026B .024 .024 .025 +.001 8 .024 12 4136 4000 .009 .009 .008 .008 .009 -.002 20 .011 28 679 5000 ---- ---- ---- ---- .003 -.003 .006 109 850 ---- ---- ---- ---- 15.443 +.197 15.246 875 ---- ---- ---- ---- 15.193 +.197 14.996 900 ---- ---- ---- ---- 14.943 +.197 14.746 925 ---- ---- ---- ---- 14.693 +.197 14.496 950 ---- ---- ---- ---- 14.443 +.197 14.246 975 ---- ---- ---- ---- 14.193 +.197 13.996 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.943 +.197 13.746 10000 ---- ---- ---- ---- .003 UNCH .003 170 1025 ---- ---- ---- ---- 13.693 +.197 13.496 1050 ---- ---- ---- ---- 13.443 +.197 13.246 1075 ---- ---- ---- ---- 13.193 +.197 12.996 1100 ---- ---- ---- ---- 12.943 +.197 12.746 1125 ---- ---- ---- ---- 12.693 +.197 12.496 1150 ---- ---- ---- ---- 12.443 +.197 12.246 1175 ---- ---- ---- ---- 12.193 +.197 11.996 1200 ---- ---- ---- ---- 11.943 +.197 11.746 1225 ---- ---- ---- ---- 11.693 +.197 11.496 1250 ---- ---- ---- ---- 11.443 +.197 11.246 1275 ---- ---- ---- ---- 11.193 +.197 10.996 4 1300 ---- ---- ---- ---- 10.943 +.197 10.746 1 1325 ---- ---- ---- ---- 10.693 +.197 10.496 1 1350 ---- ---- ---- ---- 10.443 +.197 10.246 1 1375 ---- ---- ---- ---- 10.193 +.197 9.996 2 1400 ---- ---- ---- ---- 9.943 +.197 9.746 1425 ---- ---- ---- ---- 9.693 +.197 9.496 1450 ---- ---- ---- ---- 9.443 +.197 9.246 1475 ---- ---- ---- ---- 9.193 +.197 8.996 1500 ---- ---- ---- ---- 8.943 +.197 8.746 2 1525 ---- ---- ---- ---- 8.693 +.197 8.496 10 1550 ---- ---- ---- ---- 8.443 +.197 8.246 4 1575 ---- ---- ---- ---- 8.193 +.196 7.997 4 1600 ---- ---- ---- ---- 7.944 +.196 7.748 6 1625 ---- ---- ---- ---- 7.695 +.195 7.500 1650 ---- ---- ---- ---- 7.447 +.195 7.252 1675 ---- ---- ---- ---- 7.199 +.194 7.005 2 1700 ---- ---- ---- ---- 6.952 +.192 6.760 2 1725 ---- ---- ---- ---- 6.706 +.191 6.515 1750 ---- ---- ---- ---- 6.461 +.190 6.271 1 1775 ---- ---- ---- ---- 6.217 +.189 6.028 1800 ---- ---- ---- ---- 5.974 +.187 5.787 6 1825 ---- ---- 5.322A 5.322A 5.733 +.186 5.547 29 1850 ---- 5.568B 5.084A 5.568B 5.493 +.183 5.310 2 1875 ---- 5.350B 4.851A 5.350B 5.254 +.180 5.074 1900 ---- 5.114B 4.618A 5.114B 5.018 +.177 4.841 28 1925 ---- 4.880B 4.389A 4.878B 4.784 +.174 4.610 1950 ---- 4.649B 4.163A 4.646B 4.553 +.171 4.382 1 1975 ---- 4.421B 3.940A 4.418B 4.326 +.168 4.158 2000 ---- 4.196B 3.722A 4.194B 4.101 +.163 3.938 1 161 2025 ---- 3.975B 3.507A 3.975B 3.881 +.159 3.722 2050 ---- 3.759B 3.299A 3.757B 3.665 +.154 3.511 4 2075 ---- 3.546B 3.096A 3.546B 3.454 +.149 3.305 2 2100 ---- 3.341B 2.899A 3.338B 3.249 +.145 3.104 20 2125 ---- 3.139B 2.710A 3.137B 3.049 +.138 2.911 1 2 2150 ---- 2.945B 2.529A 2.945B 2.856 +.132 2.724 78 2175 ---- 2.756B 2.354A 2.756B 2.670 +.126 2.544 2 2200 ---- 2.576B 2.189A 2.574B 2.491 +.119 2.372 252 2225 2.400 2.403B 2.030A 2.399B 2.319 +.111 2 2.208 2 24 2250 ---- 2.237B 1.880A 1.880A 2.155 +.104 2.051 102 2275 ---- 2.080B 1.739A 1.739A 2.000 +.096 1.904 8 2300 ---- 1.931B 1.607A 1.607A 1.853 +.089 1.764 152 2325 ---- 1.791B 1.484A 1.484A 1.714 +.081 1.633 12 9 2350 ---- 1.657B 1.367A 1.367A 1.583 +.073 1.510 25 2375 1.473 1.533B 1.260A 1.473 1.461 +.066 3 1.395 19 2400 ---- 1.417B 1.160A 1.160A 1.347 +.058 31 1.289 1 271 2425 ---- 1.309B 1.067A 1.309B 1.241 +.052 1.189 42 2450 ---- 1.210B .981A .981A 1.143 +.046 36 1.097 2 211 2475 ---- 1.116B .901A .901A 1.052 +.039 2 1.013 12 196 2500 .895 1.029B .829A .829A .968 +.034 5 .934 11 1692 2525 ---- .949B .763A .763A .891 +.029 .862 4 2550 ---- .875B .702A .702A .820 +.024 .796 18 2575 ---- .807B .647A .647A .755 +.020 2 .735 2 7 2600 ---- .744B .594A .594A .695 +.016 36 .679 202 2625 ---- .687B .548A .548A .641 +.013 .628 8 2650 .630 .632B .506A .506A .591 +.011 150 .580 45 322 2675 ---- .585B .468A .468A .545 +.008 .537 5 2700 ---- .541B .434A .434A .503 +.005 2 .498 4 719 2725 ---- .500B .402A .402A .465 +.003 .462 2 2750 ---- .464B .373A .373A .430 +.001 .429 253 2775 ---- .430B .347A .347A .398 UNCH .398 1 2800 ---- .399B .323A .323A .369 -.001 .370 9 433 2825 ---- .371B .301A .301A .343 -.002 .345 44 2850 ---- .345B .280A .280A .318 -.003 .321 17 2875 ---- .321B .262A .262A .296 -.003 2 .299 2900 ---- .299B .244A .299B .276 -.003 .279 1 18 2925 ---- .279B .228A .279B .257 -.004 .261 20 2950 ---- .260B .214A .260B .240 -.004 .244 2 16 2975 ---- .243B .200A .243B .224 -.004 .228 6 3000 .230 .231 .188A .219B .210 -.004 14 .214 8 703 3025 ---- .213B .176A .213B .196 -.004 .200 31 3050 ---- .200B .165A .200B .184 -.004 .188 2 3 3075 ---- .187B .155A .187B .172 -.004 .176 1 101 3100 ---- .176B .146A .176B .161 -.004 1 .165 19 3125 ---- .165B .138A .165B .151 -.004 .155 1 3150 ---- .155B .130A .155B .142 -.004 .146 3 14 3175 ---- .145B .122A .145B .133 -.004 .137 3200 ---- .137B .115A .137B .125 -.004 1 .129 3 3225 ---- .129B .109A .129B .118 -.004 .122 1 3 3250 ---- .121B .103A .121B .111 -.004 .115 5 3275 ---- .114B .098A .114B .104 -.005 .109 2 3300 ---- .107B .093A .107B .098 -.005 1 .103 514 3325 ---- .101B .088A .101B .093 -.004 6 .097 6 3350 ---- .095B .084A .095B .088 -.004 .092 6 3375 ---- .090B .080A .090B .083 -.004 .087 3 3400 ---- .085B .076A .085B .078 -.004 2 .082 101 3425 ---- .080B .072A .080B .074 -.004 2 .078 2 3450 ---- .076B .069A .076B .070 -.004 .074 3 3 3500 ---- .068B .062A .068B .063 -.004 1 .067 13 490 4000 ---- ---- .024A .024A .025 -.003 .028 19 248 5000 ---- ---- ---- ---- .007 -.001 .008 60 6000 ---- ---- ---- ---- .004 UNCH .004 21 7000 ---- ---- ---- ---- .003 UNCH .003 800 ---- ---- ---- ---- 15.943 +.197 15.746 8000 ---- ---- ---- ---- .003 UNCH .003 825 ---- ---- ---- ---- 15.693 +.197 15.496 850 ---- ---- ---- ---- 15.443 +.197 15.246 875 ---- ---- ---- ---- 15.193 +.197 14.996 900 ---- ---- ---- ---- 14.943 +.197 14.746 9000 ---- ---- ---- ---- .003 UNCH .003 2 925 ---- ---- ---- ---- 14.693 +.197 14.496 950 ---- ---- ---- ---- 14.443 +.197 14.246 975 ---- ---- ---- ---- 14.193 +.197 13.996 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.648 +.205 12.443 1175 ---- ---- ---- ---- 12.398 +.205 12.193 1200 ---- ---- ---- ---- 12.148 +.205 11.943 1225 ---- ---- ---- ---- 11.898 +.205 11.693 1250 ---- ---- ---- ---- 11.648 +.205 11.443 1275 ---- ---- ---- ---- 11.398 +.205 11.193 1300 ---- ---- ---- ---- 11.148 +.205 10.943 1325 ---- ---- ---- ---- 10.898 +.205 10.693 1350 ---- ---- ---- ---- 10.648 +.205 10.443 1375 ---- ---- ---- ---- 10.398 +.205 10.193 1400 ---- ---- ---- ---- 10.148 +.205 9.943 1425 ---- ---- ---- ---- 9.898 +.205 9.693 1450 ---- ---- ---- ---- 9.648 +.205 9.443 1475 ---- ---- ---- ---- 9.398 +.205 9.193 1500 ---- ---- ---- ---- 9.148 +.205 8.943 1525 ---- ---- ---- ---- 8.898 +.205 8.693 1550 ---- ---- ---- ---- 8.648 +.204 8.444 1575 ---- ---- ---- ---- 8.399 +.203 8.196 1600 ---- ---- ---- ---- 8.151 +.202 7.949 1625 ---- ---- ---- ---- 7.904 +.201 7.703 1650 ---- ---- ---- ---- 7.658 +.201 7.457 1675 ---- ---- ---- ---- 7.413 +.200 7.213 1700 ---- ---- ---- ---- 7.169 +.198 6.971 1725 ---- ---- ---- ---- 6.926 +.197 6.729 1750 ---- ---- ---- ---- 6.685 +.196 6.489 1775 ---- ---- 6.028A 6.028A 6.444 +.193 6.251 2 1800 ---- 6.287B 5.792A 6.285B 6.206 +.192 6.014 1825 ---- 6.052B 5.558A 6.051B 5.969 +.190 5.779 1850 ---- 5.817B 5.327A 5.816B 5.734 +.187 5.547 1875 ---- 5.585B 5.098A 5.585B 5.502 +.186 5.316 1900 ---- 5.353B 4.871A 5.351B 5.272 +.184 5.088 1925 ---- 5.125B 4.649A 5.125B 5.044 +.180 4.864 1950 ---- 4.900B 4.428A 4.900B 4.820 +.177 4.643 1975 ---- 4.679B 4.213A 4.678B 4.599 +.174 4.425 2000 ---- 4.461B 4.003A 4.461B 4.382 +.170 4.212 2025 ---- 4.249B 3.797A 4.246B 4.168 +.165 4.003 2050 ---- 4.039B 3.596A 4.039B 3.960 +.160 3.800 4 2075 ---- 3.835B 3.401A 3.833B 3.756 +.155 3.601 2 2100 ---- 3.637B 3.212A 3.634B 3.557 +.149 3.408 7 2125 ---- 3.443B 3.029A 3.440B 3.365 +.143 3.222 2150 ---- 3.256B 2.853A 3.253B 3.178 +.137 3.041 1 2175 ---- 3.073B 2.683A 3.073B 2.997 +.130 2.867 2200 ---- 2.899B 2.522A 2.899B 2.823 +.123 2.700 1 2225 ---- 2.731B 2.367A 2.730B 2.656 +.117 2.539 2250 ---- 2.569B 2.219A 2.219A 2.495 +.109 2.386 2275 ---- 2.416B 2.078A 2.078A 2.342 +.102 2.240 16 2300 ---- 2.269B 1.945A 1.945A 2.197 +.096 2.101 5 2325 ---- 2.129B 1.820A 1.820A 2.058 +.088 1.970 2 2350 ---- 1.996B 1.701A 1.701A 1.927 +.082 1.845 2375 ---- 1.871B 1.591A 1.591A 1.803 +.076 1.727 2400 ---- 1.752B 1.486A 1.752B 1.686 +.069 1.617 1 5 2425 ---- 1.640B 1.387A 1.387A 1.576 +.063 1.513 2450 ---- 1.535B 1.295A 1.535B 1.473 +.058 1.415 6 2475 ---- 1.436B 1.209A 1.209A 1.376 +.053 1.323 44 2500 ---- 1.343B 1.129A 1.129A 1.285 +.047 1.238 1 615 2525 ---- 1.256B 1.048A 1.048A 1.201 +.043 1.158 2550 ---- 1.174B .979A .979A 1.122 +.038 1.084 31 2575 1.003 1.098B .914A .999A 1.048 +.034 2 1.014 5 2600 ---- 1.028B .856A .856A .980 +.030 .950 1 412 2625 ---- .962B .801A .801A .916 +.026 .890 1 2650 ---- .900B .750A .750A .858 +.024 .834 2 191 2675 ---- .843B .703A .703A .803 +.020 .783 2700 ---- .791B .660A .660A .752 +.017 .735 4 2725 ---- .744B .619A .619A .705 +.015 .690 2750 ---- .699B .582A .582A .662 +.013 .649 9 181 2775 ---- .656B .547A .547A .621 +.010 .611 22 2800 ---- .617B .515A .515A .584 +.008 .576 3 112 2825 ---- .581B .486A .486A .549 +.006 .543 3 2850 ---- .547B .458A .458A .517 +.005 .512 2875 ---- .516B .434A .516B .487 +.004 .483 5 2900 ---- .487B .410A .410A .459 +.002 .457 527 2925 .434 .459B .388A .435B .433 +.002 6 .431 5 2950 ---- .434B .367A .434B .409 +.001 .408 1 3 2975 ---- .411B .347A .411B .387 +.001 .386 2 3000 ---- .389B .330A .389B .366 +.001 .365 5 29 3025 ---- .368B .313A .368B .346 UNCH .346 4 3050 ---- .349B .297A .349B .328 UNCH .328 3075 ---- .331B .281A .331B .311 -.001 .312 8 3100 ---- .314B .268A .314B .295 -.001 .296 20 3125 ---- .298B .255A .298B .280 -.001 .281 3150 ---- .283B .243A .283B .266 -.002 .268 3 5 3175 ---- .269B .232A .269B .253 -.002 .255 2 3200 ---- .256B .221A .256B .240 -.002 .242 4 3225 ---- .243B .210A .243B .229 -.002 .231 3250 ---- .231B .200A .231B .218 -.002 .220 3275 ---- .220B .191A .220B .207 -.002 .209 2 3300 ---- .210B .182A .210B .198 -.002 .200 1 3325 ---- .200B .175A .200B .189 -.001 .190 1 3350 ---- .191B .167A .191B .180 -.002 .182 29 3375 ---- .182B .160A .182B .172 -.001 .173 1 3400 ---- .174B .153A .174B .164 -.001 .165 4 3425 ---- .166B .146A .166B .157 -.001 1 .158 3450 ---- .159B .140A .159B .151 UNCH 1 .151 3 3475 ---- .152B .135A .152B .144 -.001 .145 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.148 +.205 13.943 10000 ---- ---- ---- ---- .008 +.001 .007 21 1025 ---- ---- ---- ---- 13.898 +.205 13.693 1050 ---- ---- ---- ---- 13.648 +.205 13.443 1075 ---- ---- ---- ---- 13.398 +.205 13.193 1100 ---- ---- ---- ---- 13.148 +.205 12.943 1125 ---- ---- ---- ---- 12.898 +.205 12.693 1150 ---- ---- ---- ---- 12.648 +.205 12.443 1175 ---- ---- ---- ---- 12.398 +.205 12.193 1200 ---- ---- ---- ---- 12.148 +.205 11.943 1225 ---- ---- ---- ---- 11.898 +.205 11.693 1250 ---- ---- ---- ---- 11.648 +.205 11.443 1275 ---- ---- ---- ---- 11.398 +.205 11.193 1300 ---- ---- ---- ---- 11.148 +.205 10.943 1325 ---- ---- ---- ---- 10.898 +.205 10.693 1350 ---- ---- ---- ---- 10.648 +.205 10.443 1375 ---- ---- ---- ---- 10.398 +.205 10.193 1400 ---- ---- ---- ---- 10.148 +.205 9.943 1425 ---- ---- ---- ---- 9.898 +.205 9.693 1450 ---- ---- ---- ---- 9.648 +.205 9.443 1475 ---- ---- ---- ---- 9.398 +.205 9.193 1500 ---- ---- ---- ---- 9.148 +.204 8.944 1525 ---- ---- ---- ---- 8.899 +.203 8.696 1550 ---- ---- ---- ---- 8.651 +.202 8.449 1 1575 ---- ---- ---- ---- 8.404 +.201 8.203 1600 ---- ---- ---- ---- 8.159 +.200 7.959 1625 ---- ---- ---- ---- 7.914 +.199 7.715 1650 ---- ---- ---- ---- 7.671 +.198 7.473 1 1675 ---- ---- ---- ---- 7.429 +.196 7.233 1 1700 ---- ---- ---- ---- 7.189 +.195 6.994 1725 ---- 6.916B 6.537A 6.915B 6.951 +.194 6.757 1750 ---- 6.796B 6.304A 6.796B 6.714 +.193 6.521 1775 ---- 6.559B 6.072A 6.559B 6.479 +.191 6.288 1800 ---- 6.326B 5.842A 6.326B 6.246 +.189 6.057 1825 ---- 6.094B 5.613A 6.093B 6.015 +.187 5.828 1 1850 ---- 5.866B 5.389A 5.866B 5.786 +.184 5.602 25 1875 ---- 5.639B 5.168A 5.639B 5.560 +.181 5.379 2 1900 ---- 5.415B 4.949A 5.415B 5.337 +.177 5.160 1925 ---- 5.194B 4.736A 5.194B 5.118 +.175 4.943 1950 ---- 4.978B 4.524A 4.978B 4.901 +.170 4.731 1 1975 ---- 4.766B 4.319A 4.764B 4.689 +.167 4.522 10 2000 ---- 4.557B 4.117A 4.557B 4.480 +.162 4.318 10 2025 ---- 4.353B 3.919A 4.352B 4.276 +.157 4.119 2050 ---- 4.153B 3.728A 4.150B 4.077 +.153 3.924 2075 ---- 3.958B 3.543A 3.958B 3.883 +.148 3.735 5 2100 ---- 3.769B 3.365A 3.768B 3.694 +.142 3.552 114 2125 ---- 3.585B 3.191A 3.584B 3.511 +.137 3.374 35 2150 ---- 3.407B 3.023A 3.404B 3.333 +.130 3.203 2175 ---- 3.233B 2.863A 3.233B 3.162 +.125 3.037 2200 ---- 3.068B 2.708A 3.068B 2.997 +.119 2.878 205 2225 ---- 2.909B 2.562A 2.562A 2.838 +.112 2.726 2250 ---- 2.755B 2.421A 2.421A 2.686 +.107 2.579 2275 ---- 2.609B 2.286A 2.286A 2.540 +.100 2.440 5 2300 ---- 2.467B 2.159A 2.159A 2.401 +.095 2.306 43 2325 ---- 2.334B 2.038A 2.038A 2.268 +.089 2.179 7 2350 2.127 2.206B 1.923A 1.923A 2.142 +.083 1 2.059 1 11 2375 ---- 2.085B 1.814A 1.814A 2.021 +.077 1.944 2400 ---- 1.970B 1.704A 1.704A 1.908 +.072 50 1.836 2 203 2425 1.825 1.860B 1.608A 1.831B 1.800 +.067 26 1.733 2450 ---- 1.757B 1.516A 1.757B 1.698 +.062 1.636 19 2475 ---- 1.659B 1.436A 1.659B 1.601 +.056 5 1.545 93 2500 ---- 1.567B 1.354A 1.354A 1.510 +.051 1.459 1 604 2525 ---- 1.480B 1.267A 1.267A 1.424 +.046 1.378 42 2550 ---- 1.397B 1.195A 1.195A 1.344 +.042 1.302 2 3 2575 ---- 1.320B 1.128A 1.128A 1.268 +.038 1.230 4 2600 ---- 1.247B 1.066A 1.066A 1.197 +.034 1.163 3 267 2625 ---- 1.178B 1.009A 1.009A 1.130 +.030 1.100 2650 ---- 1.114B .954A .954A 1.068 +.027 1.041 1 118 2675 ---- 1.054B .903A .903A 1.009 +.024 .985 362 2700 ---- .997B .855A .855A .954 +.021 .933 3 350 2725 ---- .944B .810A .810A .903 +.018 .885 9 28 2750 ---- .894B .768A .768A .855 +.016 .839 12 2775 ---- .850B .728A .728A .810 +.014 .796 4 2800 ---- .807B .691A .691A .769 +.013 .756 484 2825 ---- .766B .658A .766B .730 +.011 .719 2850 ---- .727B .625A .727B .693 +.010 .683 9 2875 ---- .691B .595A .691B .659 +.009 .650 2900 ---- .658B .568A .658B .627 +.008 .619 144 2925 ---- .626B .542A .626B .596 +.006 .590 1 2950 ---- .596B .517A .596B .568 +.005 .563 36 2975 ---- .568B .493A .568B .542 +.005 .537 1 3000 ---- .542B .473A .542B .517 +.004 27 .513 3 2202 3025 ---- .517B .451A .517B .493 +.003 .490 3050 ---- .494B .431A .494B .471 +.003 .468 18 3075 ---- .472B .414A .472B .450 +.002 .448 2 3100 ---- .451B .395A .451B .430 +.002 .428 1 16 3125 ---- .431B .380A .431B .412 +.002 .410 460 3150 ---- .413B .365A .413B .394 +.001 .393 110 3175 ---- .395B .350A .395B .377 +.001 .376 3200 ---- .379B .335A .379B .361 UNCH .361 1 3225 ---- .363B .323A .363B .347 +.001 .346 3250 ---- .348B .310A .348B .332 UNCH .332 1 3275 ---- .334B .298A .334B .319 UNCH .319 3300 ---- .320B .286A .320B .306 UNCH .306 133 3325 ---- .308B .276A .308B .294 UNCH .294 3350 ---- .295B .265A .295B .283 UNCH .283 2 3375 ---- .284B .255A .284B .272 UNCH .272 3400 ---- .273B .246A .273B .261 -.001 .262 3 3425 ---- .262B .237A .262B .251 -.001 .252 3450 ---- .252B .229A .252B .242 UNCH .242 3475 ---- .243B .221A .243B .233 UNCH .233 3500 ---- .234B .213A .234B .224 -.001 27 .225 965 3525 ---- .225B .205A .225B .216 -.001 .217 3550 ---- .217B .199A .217B .208 -.001 .209 3575 ---- .209B .191A .209B .201 UNCH .201 4 3600 ---- .202B .186A .202B .194 UNCH .194 1 3625 ---- .194B .179A .194B .187 UNCH .187 3650 ---- .187B .173A .187B .181 UNCH .181 3 3675 ---- .181B .167A .181B .175 +.001 .174 3700 ---- .175B .162A .175B .169 UNCH .169 3725 ---- .169B .157A .169B .163 UNCH .163 3750 ---- .163B .152A .163B .158 +.001 .157 3775 .150 .157B .147A .150 .153 +.001 5 .152 1 3800 ---- .152B .144A .152B .148 +.001 .147 1 3825 ---- .147B .140A .147B .143 +.001 .142 3850 ---- .142B .135A .142B .139 +.001 .138 3875 ---- .138B .131A .138B .134 +.001 .133 3900 ---- .133B .128A .133B .130 +.001 .129 1 191 3925 ---- .129B .124A .129B .126 +.001 .125 3950 ---- .125B .120A .125B .122 +.001 .121 3975 ---- .121B ---- .121B .119 +.002 .117 4000 ---- .117B ---- .117B .115 +.001 .114 2 1109 4025 ---- .113B ---- .113B .112 +.002 .110 10 4050 ---- .109B ---- .109B .109 +.002 .107 4075 ---- .106B ---- .106B .105 +.001 .104 1 4500 ---- ---- ---- ---- .067 +.003 .064 33 5000 .045 .045 .045 .045 .043 +.002 20 .041 228 6000 .023 .023 .023 .023 .021 UNCH 10 .021 61 7000 ---- ---- ---- ---- .013 UNCH .013 15 725 ---- ---- ---- ---- 16.898 +.205 16.693 750 ---- ---- ---- ---- 16.648 +.205 16.443 775 ---- ---- ---- ---- 16.398 +.205 16.193 800 ---- ---- ---- ---- 16.148 +.205 15.943 8000 ---- ---- ---- ---- .009 UNCH .009 825 ---- ---- ---- ---- 15.898 +.205 15.693 850 ---- ---- ---- ---- 15.648 +.205 15.443 875 ---- ---- ---- ---- 15.398 +.205 15.193 900 ---- ---- ---- ---- 15.148 +.205 14.943 9000 ---- ---- ---- ---- .008 +.001 .007 10 925 ---- ---- ---- ---- 14.898 +.205 14.693 950 ---- ---- ---- ---- 14.648 +.205 14.443 975 ---- ---- ---- ---- 14.398 +.205 14.193 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.347 +.206 14.141 10000 ---- ---- ---- ---- .014 -.001 .015 1025 ---- ---- ---- ---- 14.097 +.206 13.891 1050 ---- ---- ---- ---- 13.847 +.206 13.641 1075 ---- ---- ---- ---- 13.597 +.206 13.391 1100 ---- ---- ---- ---- 13.347 +.206 13.141 1125 ---- ---- ---- ---- 13.097 +.206 12.891 1150 ---- ---- ---- ---- 12.847 +.206 12.641 1175 ---- ---- ---- ---- 12.597 +.206 12.391 1200 ---- ---- ---- ---- 12.347 +.206 12.141 1225 ---- ---- ---- ---- 12.097 +.206 11.891 1250 ---- ---- ---- ---- 11.847 +.206 11.641 1275 ---- ---- ---- ---- 11.597 +.206 11.391 1300 ---- ---- ---- ---- 11.347 +.206 11.141 1325 ---- ---- ---- ---- 11.097 +.206 10.891 1350 ---- ---- ---- ---- 10.847 +.206 10.641 1375 ---- ---- ---- ---- 10.597 +.206 10.391 1400 ---- ---- ---- ---- 10.347 +.206 10.141 1425 ---- ---- ---- ---- 10.097 +.205 9.892 1450 ---- ---- ---- ---- 9.848 +.204 9.644 1475 ---- ---- ---- ---- 9.600 +.203 9.397 1500 ---- ---- ---- ---- 9.353 +.201 9.152 1525 ---- ---- ---- ---- 9.108 +.200 8.908 1550 ---- ---- ---- ---- 8.864 +.199 8.665 1575 ---- ---- ---- ---- 8.622 +.197 8.425 1600 ---- ---- ---- ---- 8.381 +.195 8.186 1625 ---- ---- ---- ---- 8.142 +.194 7.948 1650 ---- 7.916B 7.486A 7.916B 7.905 +.192 7.713 1 1675 ---- 7.737B 7.253A 7.737B 7.669 +.190 7.479 1700 ---- 7.504B 7.023A 7.504B 7.436 +.189 7.247 1 1725 ---- 7.272B 6.794A 7.272B 7.204 +.186 7.018 2 1750 ---- 7.042B 6.568A 7.040B 6.975 +.185 6.790 1 1775 ---- 6.815B 6.344A 6.813B 6.748 +.182 6.566 1800 ---- 6.590B 6.124A 6.588B 6.523 +.179 6.344 1825 ---- 6.369B 5.906A 6.369B 6.302 +.177 6.125 1850 ---- 6.149B 5.692A 6.147B 6.083 +.174 5.909 1875 ---- 5.933B 5.480A 5.931B 5.867 +.170 5.697 1900 ---- 5.721B 5.273A 5.718B 5.655 +.167 5.488 1925 ---- 5.511B 5.071A 5.511B 5.446 +.163 5.283 1950 ---- 5.306B 4.872A 5.303B 5.241 +.160 5.081 1975 ---- 5.104B 4.676A 5.101B 5.040 +.156 4.884 1 2000 ---- 4.907B 4.487A 4.904B 4.844 +.152 4.692 1 2025 ---- 4.714B 4.302A 4.711B 4.651 +.147 4.504 2050 ---- 4.526B 4.122A 4.523B 4.463 +.143 4.320 2075 ---- 4.342B 3.947A 4.340B 4.280 +.138 4.142 2100 ---- 4.164B 3.778A 4.161B 4.101 +.133 3.968 2125 ---- 3.990B 3.613A 3.990B 3.928 +.128 3.800 2150 ---- 3.822B 3.455A 3.820B 3.760 +.123 3.637 2175 ---- 3.659B 3.302A 3.656B 3.597 +.118 3.479 2200 ---- 3.501B 3.154A 3.500B 3.440 +.113 3.327 2225 ---- 3.349B 3.012A 3.347B 3.288 +.107 3.181 2250 ---- 3.202B 2.876A 3.202B 3.141 +.101 3.040 2275 ---- 3.061B 2.746A 3.061B 3.001 +.097 2.904 2300 ---- 2.926B 2.621A 2.926B 2.866 +.092 2.774 9 2325 ---- 2.796B 2.502A 2.796B 2.736 +.087 2.649 2350 ---- 2.671B 2.388A 2.671B 2.612 +.082 2.530 2375 ---- 2.552B 2.279A 2.550B 2.493 +.077 2.416 2400 ---- 2.438B 2.175A 2.436B 2.380 +.073 2.307 125 2425 ---- 2.329B 2.076A 2.327B 2.271 +.067 2.204 4 2450 ---- 2.224B 1.982A 2.224B 2.168 +.063 2.105 60 2475 ---- 2.125B 1.892A 2.125B 2.070 +.060 2.010 62 2500 ---- 2.030B 1.807A 2.030B 1.976 +.055 1.921 21 2525 ---- 1.940B 1.726A 1.940B 1.887 +.051 1.836 6 2550 ---- 1.854B 1.649A 1.854B 1.802 +.047 1.755 2575 ---- 1.772B 1.576A 1.772B 1.722 +.044 1.678 2600 ---- 1.694B 1.507A 1.694B 1.646 +.042 1.604 2625 ---- 1.620B 1.441A 1.619B 1.573 +.038 1.535 2650 ---- 1.550B 1.379A 1.550B 1.504 +.035 1.469 2675 ---- 1.483B 1.320A 1.482B 1.439 +.032 1.407 2700 ---- 1.420B 1.264A 1.420B 1.377 +.030 1.347 325 2725 ---- 1.360B 1.211A 1.360B 1.318 +.027 1.291 2750 ---- 1.302B 1.161A 1.301B 1.262 +.024 1.238 2775 ---- 1.248B 1.113A 1.247B 1.210 +.023 1.187 2800 ---- 1.197B 1.068A 1.197B 1.160 +.021 1.139 1 60 2825 ---- 1.148B 1.022A 1.148B 1.112 +.018 1.094 2850 ---- 1.101B .981A 1.101B 1.067 +.016 1.051 16 2875 ---- 1.057B .943A 1.057B 1.025 +.015 1.010 2900 ---- 1.019B .907A 1.019B .984 +.013 .971 1 2925 ---- .980B .872A .980B .946 +.012 .934 1 2950 ---- .942B .839A .942B .909 +.010 .899 2975 ---- .906B .808A .906B .875 +.009 .866 12 3000 ---- .872B .779A .872B .842 +.008 .834 50 141 3025 ---- .840B .751A .840B .811 +.007 .804 3050 ---- .809B .724A .809B .781 +.005 .776 3075 ---- .780B .699A .780B .753 +.005 .748 3100 .758 .758 .675A .675A .726 +.004 1 .722 3125 ---- .726B .652A .726B .701 +.004 .697 3150 ---- .700B .630A .700B .676 +.002 .674 8 3175 ---- .676B .609A .676B .653 +.002 .651 3200 ---- .653B .589A .653B .631 +.002 .629 50 50 3225 ---- .631B .570A .631B .610 +.001 .609 3250 ---- .611B .552A .611B .589 UNCH .589 12 3275 ---- .590B .535A .590B .570 UNCH .570 3300 ---- .571B .518A .571B .552 UNCH .552 3325 ---- .553B .502A .553B .534 UNCH .534 3350 ---- .536B .487A .536B .517 -.001 .518 3375 ---- .519B .472A .519B .501 -.001 .502 3400 ---- .503B .458A .503B .485 -.001 .486 3425 ---- .487B .445A .487B .470 -.002 .472 3450 ---- .473B .432A .473B .456 -.001 .457 9 3475 ---- .458B .419A .458B .442 -.002 .444 1 3500 ---- .445B .407A .445B .429 -.002 .431 126 4000 ---- .256B .243A .256B .251 -.001 .252 116 4500 ---- ---- .159A .159A .161 +.001 .160 5000 ---- ---- ---- ---- .110 +.002 .108 26 6000 ---- ---- ---- ---- .059 +.002 .057 1 7000 ---- ---- ---- ---- .036 UNCH .036 50 8000 ---- ---- ---- ---- .025 UNCH .025 825 ---- ---- ---- ---- 16.097 +.206 15.891 850 ---- ---- ---- ---- 15.847 +.206 15.641 875 ---- ---- ---- ---- 15.597 +.206 15.391 900 ---- ---- ---- ---- 15.347 +.206 15.141 9000 ---- ---- ---- ---- .018 -.001 .019 925 ---- ---- ---- ---- 15.097 +.206 14.891 950 ---- ---- ---- ---- 14.847 +.206 14.641 975 ---- ---- ---- ---- 14.597 +.206 14.391 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.626 +.202 14.424 10000 ---- ---- ---- ---- .050 +.001 .049 13 1025 ---- ---- ---- ---- 14.376 +.202 14.174 1050 ---- ---- ---- ---- 14.126 +.202 13.924 1075 ---- ---- ---- ---- 13.876 +.202 13.674 1100 ---- ---- ---- ---- 13.626 +.202 13.424 1125 ---- ---- ---- ---- 13.376 +.202 13.174 1150 ---- ---- ---- ---- 13.126 +.202 12.924 1175 ---- ---- ---- ---- 12.876 +.202 12.674 1200 ---- ---- ---- ---- 12.626 +.202 12.424 1225 ---- ---- ---- ---- 12.376 +.202 12.174 1250 ---- ---- ---- ---- 12.126 +.202 11.924 1275 ---- ---- ---- ---- 11.876 +.202 11.674 1300 ---- ---- ---- ---- 11.626 +.202 11.424 1325 ---- ---- ---- ---- 11.376 +.202 11.174 1350 ---- ---- ---- ---- 11.126 +.201 10.925 1375 ---- ---- ---- ---- 10.877 +.199 10.678 1400 ---- ---- ---- ---- 10.630 +.198 10.432 1425 ---- ---- ---- ---- 10.384 +.197 10.187 1450 ---- ---- ---- ---- 10.139 +.195 9.944 1475 ---- ---- ---- ---- 9.896 +.193 9.703 1500 ---- ---- ---- ---- 9.654 +.190 9.464 1525 ---- ---- ---- ---- 9.415 +.189 9.226 1550 ---- ---- 8.773A 8.773A 9.177 +.187 8.990 1575 ---- 9.002B 8.538A 9.002B 8.941 +.185 8.756 1600 ---- 8.772B 8.307A 8.768B 8.707 +.182 8.525 1625 ---- 8.540B 8.080A 8.540B 8.475 +.180 8.295 1650 ---- 8.310B 7.853A 8.307B 8.245 +.177 8.068 1675 ---- 8.083B 7.629A 8.080B 8.018 +.174 7.844 1700 ---- 7.858B 7.409A 7.855B 7.793 +.171 7.622 1725 ---- 7.636B 7.189A 7.633B 7.571 +.168 7.403 1750 ---- 7.416B 6.974A 7.413B 7.352 +.165 7.187 1775 ---- 7.200B 6.762A 7.200B 7.135 +.162 6.973 1800 ---- 6.986B 6.553A 6.983B 6.922 +.158 6.764 1825 ---- 6.775B 6.347A 6.775B 6.712 +.155 6.557 1850 ---- 6.568B 6.146A 6.565B 6.505 +.151 6.354 1875 ---- 6.364B 5.948A 6.364B 6.302 +.148 6.154 2 1900 ---- 6.164B 5.753A 6.164B 6.102 +.144 5.958 1 1925 ---- 5.967B 5.563A 5.967B 5.906 +.140 5.766 2 1950 ---- 5.775B 5.377A 5.775B 5.714 +.137 5.577 4 1975 ---- 5.586B 5.196A 5.586B 5.526 +.133 5.393 2000 ---- 5.401B 5.018A 5.401B 5.342 +.129 5.213 2025 ---- 5.221B 4.845A 5.221B 5.162 +.125 5.037 2050 ---- 5.045B 4.677A 5.045B 4.987 +.122 4.865 2075 ---- 4.873B 4.513A 4.873B 4.816 +.119 4.697 2100 ---- 4.706B 4.354A 4.706B 4.650 +.115 4.535 2125 ---- 4.544B 4.199A 4.544B 4.488 +.112 4.376 2150 ---- 4.385B 4.050A 4.385B 4.331 +.109 4.222 2175 ---- 4.232B 3.905A 4.232B 4.178 +.105 4.073 2200 ---- 4.083B 3.765A 4.083B 4.030 +.102 3.928 1 2225 ---- 3.940B 3.630A 3.940B 3.886 +.098 3.788 2250 ---- 3.800B 3.499A 3.798B 3.747 +.094 3.653 2275 ---- 3.665B 3.374A 3.665B 3.613 +.091 3.522 1 2300 ---- 3.536B 3.253A 3.536B 3.483 +.087 3.396 2325 ---- 3.410B 3.136A 3.410B 3.358 +.084 3.274 2350 ---- 3.289B 3.023A 3.289B 3.237 +.080 3.157 2375 ---- 3.172B 2.915A 3.171B 3.121 +.077 3.044 2400 ---- 3.060B 2.812A 3.060B 3.009 +.074 2.935 1 2425 ---- 2.952B 2.712A 2.952B 2.901 +.070 2.831 7 2450 ---- 2.848B 2.616A 2.848B 2.797 +.066 2.731 2475 ---- 2.748B 2.525A 2.748B 2.698 +.064 2.634 50 2500 2.500 2.652B 2.437A 2.621B 2.602 +.060 13 2.542 37 2525 ---- 2.560B 2.352A 2.560B 2.510 +.057 2.453 8 2550 ---- 2.472B 2.271A 2.472B 2.422 +.053 2.369 126 2575 ---- 2.387B 2.194A 2.387B 2.338 +.051 2.287 2600 ---- 2.306B 2.120A 2.306B 2.257 +.048 2.209 105 2625 ---- 2.227B 2.048A 2.227B 2.180 +.045 2.135 2650 ---- 2.152B 1.981A 2.152B 2.106 +.043 2.063 150 2675 ---- 2.081B 1.915A 2.081B 2.035 +.040 1.995 2700 ---- 2.012B 1.853A 2.012B 1.967 +.037 1.930 1 2725 ---- 1.946B 1.793A 1.946B 1.902 +.035 1.867 2750 ---- 1.883B 1.736A 1.883B 1.840 +.033 1.807 1 2775 ---- 1.822B 1.681A 1.822B 1.780 +.030 1.750 2800 ---- 1.764B 1.628A 1.764B 1.723 +.028 1.695 205 2825 ---- 1.708B 1.578A 1.708B 1.668 +.025 1.643 2850 ---- 1.654B 1.530A 1.654B 1.616 +.023 1.593 2875 ---- 1.603B 1.484A 1.603B 1.566 +.021 1.545 2900 ---- 1.554B 1.439A 1.553B 1.518 +.019 1.499 2 2925 ---- 1.507B 1.397A 1.507B 1.472 +.017 1.455 2950 ---- 1.461B 1.356A 1.461B 1.428 +.016 1.412 2975 ---- 1.418B 1.317A 1.418B 1.386 +.014 1.372 3000 ---- 1.376B 1.273A 1.376B 1.346 +.013 130 1.333 1 1637 3025 ---- 1.336B 1.237A 1.336B 1.307 +.012 1.295 3050 ---- 1.298B 1.202A 1.298B 1.270 +.011 1.259 3075 ---- 1.266B 1.169A 1.266B 1.234 +.009 1.225 3100 ---- 1.231B 1.137A 1.231B 1.200 +.008 1.192 14 3125 ---- 1.196B 1.106A 1.196B 1.166 +.006 1.160 3150 ---- 1.163B 1.077A 1.163B 1.135 +.006 1.129 1 3175 ---- 1.132B 1.048A 1.132B 1.104 +.005 1.099 3200 ---- 1.101B 1.021A 1.101B 1.074 +.004 1.070 3225 ---- 1.072B .995A 1.072B 1.046 +.003 1.043 3250 ---- 1.044B .969A 1.044B 1.019 +.003 1.016 3275 ---- 1.016B .945A 1.016B .992 +.002 .990 3300 ---- .990B .921A .990B .967 +.001 .966 30 3325 ---- .965B .899A .965B .942 UNCH .942 3350 ---- .940B .877A .940B .919 UNCH .919 3375 ---- .917B .856A .917B .896 UNCH .896 3400 ---- .894B .835A .894B .874 -.001 .875 3425 ---- .872B .816A .872B .853 -.001 .854 3450 ---- .851B .797A .851B .832 -.002 .834 3475 ---- .831B .779A .831B .812 -.002 .814 3500 ---- .811B .761A .811B .793 -.002 20 .795 1142 3525 ---- .792B .744A .792B .775 -.002 .777 3550 ---- .774B .727A .774B .757 -.003 .760 3575 ---- .756B .711A .756B .740 -.003 .743 3600 ---- .739B .696A .739B .723 -.003 .726 60 3625 ---- .722B .681A .722B .707 -.003 .710 3650 ---- .706B .666A .706B .691 -.004 .695 2 3675 ---- .690B .652A .690B .676 -.004 .680 3700 ---- .675B .639A .675B .662 -.003 .665 3725 ---- .661B .626A .661B .648 -.003 .651 3750 ---- .646B .613A .646B .634 -.004 .638 2 4 3775 ---- .633B .601A .633B .621 -.003 .624 3800 ---- .619B .589A .619B .608 -.004 .612 3825 ---- .606B .577A .606B .595 -.004 .599 3850 ---- .594B .566A .594B .583 -.004 .587 3875 ---- .582B .555A .582B .571 -.004 .575 3900 ---- .570B .544A .570B .560 -.004 .564 3925 ---- .558B .534A .558B .549 -.004 .553 3950 ---- .547B .524A .547B .538 -.004 .542 3975 ---- .536B .514A .536B .528 -.004 .532 4000 ---- .526B .504A .526B .518 -.004 155 .522 1 465 4025 ---- .516B .495A .516B .508 -.004 .512 4050 ---- .506B .486A .506B .498 -.004 .502 4075 ---- .496B .477A .496B .489 -.004 .493 4500 ---- ---- .359A .359A .363 -.003 .366 1 2 5000 ---- ---- ---- ---- .268 -.002 45 .270 49 6000 ---- ---- ---- ---- .163 UNCH .163 11 7000 ---- ---- ---- ---- .110 UNCH .110 3 725 ---- ---- ---- ---- 17.376 +.202 17.174 750 ---- ---- ---- ---- 17.126 +.202 16.924 7500 ---- ---- ---- ---- .093 +.001 .092 775 ---- ---- ---- ---- 16.876 +.202 16.674 800 ---- ---- ---- ---- 16.626 +.202 16.424 8000 ---- ---- ---- ---- .080 +.001 .079 825 ---- ---- ---- ---- 16.376 +.202 16.174 850 ---- ---- ---- ---- 16.126 +.202 15.924 875 ---- ---- ---- ---- 15.876 +.202 15.674 900 ---- ---- ---- ---- 15.626 +.202 15.424 9000 ---- ---- ---- ---- .061 UNCH .061 925 ---- ---- ---- ---- 15.376 +.202 15.174 950 ---- ---- ---- ---- 15.126 +.202 14.924 975 ---- ---- ---- ---- 14.876 +.202 14.674 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.134 +.190 14.944 1025 ---- ---- ---- ---- 14.884 +.190 14.694 1050 ---- ---- ---- ---- 14.634 +.190 14.444 1075 ---- ---- ---- ---- 14.384 +.190 14.194 1100 ---- ---- ---- ---- 14.134 +.190 13.944 1125 ---- ---- ---- ---- 13.884 +.190 13.694 1150 ---- ---- ---- ---- 13.634 +.190 13.444 1175 ---- ---- ---- ---- 13.384 +.190 13.194 1200 ---- ---- ---- ---- 13.134 +.190 12.944 1225 ---- ---- ---- ---- 12.884 +.190 12.694 1250 ---- ---- ---- ---- 12.634 +.190 12.444 1275 ---- ---- ---- ---- 12.384 +.190 12.194 1300 ---- ---- ---- ---- 12.134 +.190 11.944 1325 ---- ---- ---- ---- 11.884 +.190 11.694 1350 ---- ---- ---- ---- 11.634 +.190 11.444 1375 ---- ---- ---- ---- 11.384 +.190 11.194 1400 ---- ---- ---- ---- 11.134 +.189 10.945 1425 ---- ---- ---- ---- 10.884 +.186 10.698 1450 ---- ---- ---- ---- 10.636 +.183 10.453 1475 ---- ---- ---- ---- 10.389 +.179 10.210 1500 ---- ---- ---- ---- 10.144 +.175 9.969 1525 ---- ---- ---- ---- 9.901 +.171 9.730 1550 ---- ---- ---- ---- 9.659 +.166 9.493 1575 ---- ---- ---- ---- 9.420 +.161 9.259 1600 ---- ---- ---- ---- 9.183 +.155 9.028 1625 ---- ---- ---- ---- 8.948 +.149 8.799 1650 ---- ---- ---- ---- 8.716 +.143 8.573 1675 ---- ---- ---- ---- 8.487 +.137 8.350 1700 ---- ---- ---- ---- 8.260 +.130 8.130 1725 ---- ---- ---- ---- 8.037 +.123 7.914 1750 ---- ---- ---- ---- 7.818 +.116 7.702 1775 ---- ---- ---- ---- 7.603 +.109 7.494 1800 ---- ---- ---- ---- 7.392 +.102 7.290 1825 ---- ---- ---- ---- 7.185 +.094 7.091 1850 ---- ---- ---- ---- 6.984 +.087 6.897 1875 ---- ---- ---- ---- 6.788 +.079 6.709 1900 ---- ---- ---- ---- 6.598 +.072 6.526 1925 ---- ---- ---- ---- 6.414 +.064 6.350 1950 ---- ---- ---- ---- 6.237 +.058 6.179 1975 ---- ---- ---- ---- 6.066 +.052 6.014 2000 ---- ---- ---- ---- 5.901 +.046 5.855 2025 ---- ---- ---- ---- 5.742 +.039 5.703 2050 ---- ---- ---- ---- 5.590 +.034 5.556 2075 ---- ---- ---- ---- 5.443 +.028 5.415 2100 ---- ---- ---- ---- 5.303 +.024 5.279 2125 ---- ---- ---- ---- 5.169 +.020 5.149 2150 ---- ---- ---- ---- 5.041 +.017 5.024 2175 ---- ---- ---- ---- 4.917 +.014 4.903 2200 ---- ---- ---- ---- 4.799 +.011 4.788 2225 ---- ---- ---- ---- 4.685 +.009 4.676 2250 ---- ---- ---- ---- 4.576 +.007 4.569 2275 ---- ---- ---- ---- 4.471 +.005 4.466 2300 ---- ---- ---- ---- 4.369 +.004 4.365 2325 ---- ---- ---- ---- 4.271 +.003 4.268 2350 ---- ---- ---- ---- 4.176 +.003 4.173 2375 ---- ---- ---- ---- 4.084 +.003 4.081 2400 ---- ---- ---- ---- 3.994 +.002 3.992 2425 ---- ---- ---- ---- 3.908 +.002 3.906 2450 ---- ---- ---- ---- 3.824 +.002 3.822 2475 ---- ---- ---- ---- 3.742 +.002 3.740 2500 ---- ---- ---- ---- 3.663 +.003 3.660 2525 ---- ---- ---- ---- 3.586 +.003 3.583 2550 ---- ---- ---- ---- 3.511 +.003 3.508 2575 ---- ---- ---- ---- 3.439 +.004 3.435 2600 ---- ---- ---- ---- 3.368 +.004 3.364 2625 ---- ---- ---- ---- 3.300 +.005 3.295 2650 ---- ---- ---- ---- 3.233 +.005 3.228 2675 ---- ---- ---- ---- 3.168 +.005 3.163 2700 ---- ---- ---- ---- 3.105 +.005 3.100 2725 ---- ---- ---- ---- 3.044 +.005 3.039 2750 ---- ---- ---- ---- 2.984 +.005 2.979 2775 ---- ---- ---- ---- 2.926 +.005 2.921 2800 ---- ---- ---- ---- 2.869 +.005 2.864 2825 ---- ---- ---- ---- 2.814 +.004 2.810 2850 ---- ---- ---- ---- 2.760 +.003 2.757 2875 ---- ---- ---- ---- 2.708 +.003 2.705 2900 ---- ---- ---- ---- 2.657 +.002 2.655 2925 ---- ---- ---- ---- 2.607 +.001 2.606 2950 ---- ---- ---- ---- 2.559 +.001 2.558 2975 ---- ---- ---- ---- 2.512 UNCH 2.512 3000 ---- ---- ---- ---- 2.466 -.001 2.467 3025 ---- ---- ---- ---- 2.421 -.003 2.424 3050 ---- ---- ---- ---- 2.377 -.004 2.381 3075 ---- ---- ---- ---- 2.334 -.006 2.340 3100 ---- ---- ---- ---- 2.292 -.008 2.300 3125 ---- ---- ---- ---- 2.252 -.009 2.261 3150 ---- ---- ---- ---- 2.212 -.011 2.223 3175 ---- ---- ---- ---- 2.173 -.013 2.186 3200 ---- ---- ---- ---- 2.136 -.014 2.150 3225 ---- ---- ---- ---- 2.099 -.016 2.115 3250 ---- ---- ---- ---- 2.063 -.018 2.081 3275 ---- ---- ---- ---- 2.028 -.020 2.048 3300 ---- ---- ---- ---- 1.994 -.022 2.016 3325 ---- ---- ---- ---- 1.960 -.024 1.984 3350 ---- ---- ---- ---- 1.928 -.026 1.954 3375 ---- ---- ---- ---- 1.896 -.028 1.924 3400 ---- ---- ---- ---- 1.865 -.030 1.895 3425 ---- ---- ---- ---- 1.835 -.032 1.867 3450 ---- ---- ---- ---- 1.806 -.033 1.839 3475 ---- ---- ---- ---- 1.777 -.036 1.813 3500 ---- ---- ---- ---- 1.749 -.038 1.787 3525 ---- ---- ---- ---- 1.722 -.040 1.762 3550 ---- ---- ---- ---- 1.695 -.042 1.737 3575 ---- ---- ---- ---- 1.669 -.044 1.713 3600 ---- ---- ---- ---- 1.644 -.046 1.690 3625 ---- ---- ---- ---- 1.620 -.048 1.668 3650 ---- ---- ---- ---- 1.596 -.050 1.646 3675 ---- ---- ---- ---- 1.573 -.051 1.624 3700 ---- ---- ---- ---- 1.550 -.053 1.603 3725 ---- ---- ---- ---- 1.528 -.055 1.583 3750 ---- ---- ---- ---- 1.507 -.057 1.564 3775 ---- ---- ---- ---- 1.486 -.058 1.544 3800 ---- ---- ---- ---- 1.466 -.060 1.526 3825 ---- ---- ---- ---- 1.446 -.062 1.508 3850 ---- ---- ---- ---- 1.427 -.063 1.490 3875 ---- ---- ---- ---- 1.408 -.065 1.473 3900 ---- ---- ---- ---- 1.390 -.066 1.456 3925 ---- ---- ---- ---- 1.372 -.068 1.440 3950 ---- ---- ---- ---- 1.355 -.069 1.424 3975 ---- ---- ---- ---- 1.338 -.071 1.409 4000 ---- ---- ---- ---- 1.322 -.072 1.394 4025 ---- ---- ---- ---- 1.306 -.073 1.379 4050 ---- ---- ---- ---- 1.290 -.075 1.365 4075 ---- ---- ---- ---- 1.275 -.076 1.351 4100 ---- ---- ---- ---- 1.260 -.078 1.338 725 ---- ---- ---- ---- 17.884 +.190 17.694 750 ---- ---- ---- ---- 17.634 +.190 17.444 775 ---- ---- ---- ---- 17.384 +.190 17.194 800 ---- ---- ---- ---- 17.134 +.190 16.944 825 ---- ---- ---- ---- 16.884 +.190 16.694 850 ---- ---- ---- ---- 16.634 +.190 16.444 875 ---- ---- ---- ---- 16.384 +.190 16.194 900 ---- ---- ---- ---- 16.134 +.190 15.944 925 ---- ---- ---- ---- 15.884 +.190 15.694 950 ---- ---- ---- ---- 15.634 +.190 15.444 975 ---- ---- ---- ---- 15.384 +.190 15.194 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.566 +.190 15.376 1025 ---- ---- ---- ---- 15.316 +.190 15.126 1050 ---- ---- ---- ---- 15.066 +.190 14.876 1075 ---- ---- ---- ---- 14.816 +.190 14.626 1100 ---- ---- ---- ---- 14.566 +.190 14.376 1125 ---- ---- ---- ---- 14.316 +.190 14.126 1150 ---- ---- ---- ---- 14.066 +.190 13.876 1175 ---- ---- ---- ---- 13.816 +.190 13.626 1200 ---- ---- ---- ---- 13.566 +.190 13.376 1225 ---- ---- ---- ---- 13.316 +.190 13.126 1250 ---- ---- ---- ---- 13.066 +.190 12.876 1275 ---- ---- ---- ---- 12.816 +.190 12.626 1300 ---- ---- ---- ---- 12.566 +.190 12.376 1325 ---- ---- ---- ---- 12.316 +.188 12.128 1350 ---- ---- ---- ---- 12.067 +.186 11.881 1375 ---- ---- ---- ---- 11.820 +.184 11.636 1400 ---- ---- ---- ---- 11.576 +.184 11.392 1425 ---- ---- ---- ---- 11.333 +.183 11.150 1450 ---- ---- ---- ---- 11.093 +.184 10.909 1475 ---- ---- ---- ---- 10.854 +.184 10.670 1500 ---- ---- ---- ---- 10.617 +.184 10.433 1525 ---- ---- ---- ---- 10.382 +.185 10.197 1550 ---- ---- ---- ---- 10.149 +.186 9.963 1575 ---- ---- ---- ---- 9.918 +.188 9.730 1600 ---- ---- ---- ---- 9.687 +.187 9.500 1625 ---- ---- ---- ---- 9.459 +.187 9.272 1650 ---- ---- ---- ---- 9.231 +.184 9.047 1675 ---- ---- ---- ---- 9.005 +.181 8.824 1700 ---- ---- ---- ---- 8.779 +.174 8.605 1725 ---- ---- ---- ---- 8.555 +.166 8.389 1750 ---- ---- ---- ---- 8.331 +.154 8.177 1775 ---- ---- ---- ---- 8.108 +.139 7.969 1800 ---- ---- ---- ---- 7.886 +.121 7.765 1825 ---- ---- ---- ---- 7.665 +.100 7.565 1850 ---- ---- ---- ---- 7.446 +.076 7.370 1875 ---- ---- ---- ---- 7.229 +.050 7.179 1900 ---- ---- ---- ---- 7.015 +.024 6.991 1925 ---- ---- ---- ---- 6.803 -.005 6.808 1950 ---- ---- ---- ---- 6.595 -.033 6.628 1975 ---- ---- ---- ---- 6.391 -.061 6.452 2000 ---- ---- ---- ---- 6.192 -.088 6.280 2025 ---- ---- ---- ---- 5.998 -.112 6.110 2050 ---- ---- ---- ---- 5.810 -.134 5.944 2075 ---- ---- ---- ---- 5.629 -.153 5.782 2100 ---- ---- ---- ---- 5.455 -.169 5.624 2125 ---- ---- ---- ---- 5.289 -.182 5.471 2150 ---- ---- ---- ---- 5.131 -.193 5.324 2175 ---- ---- ---- ---- 4.982 -.200 5.182 2200 ---- ---- ---- ---- 4.842 -.205 5.047 2225 ---- ---- ---- ---- 4.711 -.209 4.920 2250 ---- ---- ---- ---- 4.592 -.209 4.801 2275 ---- ---- ---- ---- 4.482 -.208 4.690 2300 ---- ---- ---- ---- 4.384 -.204 4.588 2325 ---- ---- ---- ---- 4.298 -.199 4.497 2350 ---- ---- ---- ---- 4.222 -.194 4.416 2375 ---- ---- ---- ---- 4.158 -.186 4.344 2400 ---- ---- ---- ---- 4.103 -.180 4.283 2425 ---- ---- ---- ---- 4.057 -.172 4.229 2450 ---- ---- ---- ---- 4.018 -.166 4.184 2475 ---- ---- ---- ---- 3.986 -.159 4.145 2500 ---- ---- ---- ---- 3.958 -.154 4.112 2525 ---- ---- ---- ---- 3.935 -.150 4.085 2550 ---- ---- ---- ---- 3.913 -.149 4.062 2575 ---- ---- ---- ---- 3.894 -.148 4.042 2600 ---- ---- ---- ---- 3.874 -.151 4.025 2625 ---- ---- ---- ---- 3.854 -.156 4.010 2650 ---- ---- ---- ---- 3.834 -.163 3.997 2675 ---- ---- ---- ---- 3.813 -.172 3.985 2700 ---- ---- ---- ---- 3.792 -.182 3.974 2725 ---- ---- ---- ---- 3.769 -.195 3.964 2750 ---- ---- ---- ---- 3.746 -.209 3.955 2775 ---- ---- ---- ---- 3.721 -.225 3.946 2800 ---- ---- ---- ---- 3.694 -.243 3.937 2825 ---- ---- ---- ---- 3.666 -.261 3.927 2850 ---- ---- ---- ---- 3.637 -.280 3.917 2875 ---- ---- ---- ---- 3.606 -.300 3.906 2900 ---- ---- ---- ---- 3.572 -.321 3.893 2925 ---- ---- ---- ---- 3.537 -.343 3.880 2950 ---- ---- ---- ---- 3.499 -.365 3.864 2975 ---- ---- ---- ---- 3.460 -.386 3.846 3000 ---- ---- ---- ---- 3.418 -.408 3.826 3025 ---- ---- ---- ---- 3.374 -.430 3.804 3050 ---- ---- ---- ---- 3.327 -.452 3.779 3075 ---- ---- ---- ---- 3.278 -.472 3.750 3100 ---- ---- ---- ---- 3.226 -.493 3.719 3125 ---- ---- ---- ---- 3.172 -.513 3.685 3150 ---- ---- ---- ---- 3.116 -.532 3.648 3175 ---- ---- ---- ---- 3.058 -.550 3.608 3200 ---- ---- ---- ---- 2.999 -.567 3.566 3225 ---- ---- ---- ---- 2.938 -.584 3.522 3250 ---- ---- ---- ---- 2.876 -.600 3.476 3275 ---- ---- ---- ---- 2.814 -.615 3.429 3300 ---- ---- ---- ---- 2.751 -.629 3.380 3325 ---- ---- ---- ---- 2.688 -.643 3.331 3350 ---- ---- ---- ---- 2.625 -.655 3.280 3375 ---- ---- ---- ---- 2.562 -.667 3.229 3400 ---- ---- ---- ---- 2.500 -.677 3.177 3425 ---- ---- ---- ---- 2.438 -.688 3.126 3450 ---- ---- ---- ---- 2.378 -.696 3.074 3475 ---- ---- ---- ---- 2.319 -.704 3.023 3500 ---- ---- ---- ---- 2.262 -.711 2.973 3525 ---- ---- ---- ---- 2.206 -.717 2.923 3550 ---- ---- ---- ---- 2.152 -.723 2.875 3575 ---- ---- ---- ---- 2.101 -.727 2.828 3600 ---- ---- ---- ---- 2.052 -.730 2.782 3625 ---- ---- ---- ---- 2.006 -.732 2.738 3650 ---- ---- ---- ---- 1.962 -.735 2.697 3675 ---- ---- ---- ---- 1.921 -.736 2.657 3700 ---- ---- ---- ---- 1.882 -.736 2.618 3725 ---- ---- ---- ---- 1.846 -.736 2.582 3750 ---- ---- ---- ---- 1.812 -.735 2.547 3775 ---- ---- ---- ---- 1.781 -.733 2.514 3800 ---- ---- ---- ---- 1.751 -.731 2.482 3825 ---- ---- ---- ---- 1.722 -.729 2.451 3850 ---- ---- ---- ---- 1.696 -.726 2.422 3875 ---- ---- ---- ---- 1.671 -.723 2.394 3900 ---- ---- ---- ---- 1.647 -.720 2.367 3925 ---- ---- ---- ---- 1.624 -.716 2.340 3950 ---- ---- ---- ---- 1.603 -.712 2.315 3975 ---- ---- ---- ---- 1.582 -.709 2.291 4000 ---- ---- ---- ---- 1.563 -.704 2.267 4025 ---- ---- ---- ---- 1.544 -.700 2.244 4050 ---- ---- ---- ---- 1.526 -.696 2.222 4075 ---- ---- ---- ---- 1.508 -.692 2.200 4100 ---- ---- ---- ---- 1.491 -.688 2.179 725 ---- ---- ---- ---- 18.316 +.190 18.126 750 ---- ---- ---- ---- 18.066 +.190 17.876 775 ---- ---- ---- ---- 17.816 +.190 17.626 800 ---- ---- ---- ---- 17.566 +.190 17.376 825 ---- ---- ---- ---- 17.316 +.190 17.126 850 ---- ---- ---- ---- 17.066 +.190 16.876 875 ---- ---- ---- ---- 16.816 +.190 16.626 900 ---- ---- ---- ---- 16.566 +.190 16.376 925 ---- ---- ---- ---- 16.316 +.190 16.126 950 ---- ---- ---- ---- 16.066 +.190 15.876 975 ---- ---- ---- ---- 15.816 +.190 15.626 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.730 +.187 15.543 1025 ---- ---- ---- ---- 15.484 +.186 15.298 1050 ---- ---- ---- ---- 15.240 +.185 15.055 1075 ---- ---- ---- ---- 14.998 +.184 14.814 1100 ---- ---- ---- ---- 14.758 +.182 14.576 1125 ---- ---- ---- ---- 14.520 +.181 14.339 1150 ---- ---- ---- ---- 14.283 +.179 14.104 1175 ---- ---- ---- ---- 14.048 +.178 13.870 1200 ---- ---- ---- ---- 13.815 +.177 13.638 1225 ---- ---- ---- ---- 13.584 +.176 13.408 1250 ---- ---- ---- ---- 13.353 +.174 13.179 1275 ---- ---- ---- ---- 13.125 +.174 12.951 1300 ---- ---- ---- ---- 12.897 +.172 12.725 1325 ---- ---- ---- ---- 12.671 +.171 12.500 1350 ---- ---- ---- ---- 12.446 +.170 12.276 1375 ---- ---- ---- ---- 12.223 +.169 12.054 1400 ---- ---- ---- ---- 12.000 +.167 11.833 1425 ---- ---- ---- ---- 11.779 +.167 11.612 1450 ---- ---- ---- ---- 11.559 +.166 11.393 1475 ---- ---- ---- ---- 11.339 +.164 11.175 1500 ---- ---- ---- ---- 11.121 +.162 10.959 1525 ---- ---- ---- ---- 10.905 +.162 10.743 1550 ---- ---- ---- ---- 10.689 +.160 10.529 1575 ---- ---- ---- ---- 10.476 +.160 10.316 1600 ---- ---- ---- ---- 10.264 +.158 10.106 1625 ---- ---- ---- ---- 10.054 +.157 9.897 1650 ---- ---- ---- ---- 9.846 +.156 9.690 1675 ---- ---- ---- ---- 9.640 +.154 9.486 1700 ---- ---- ---- ---- 9.437 +.153 9.284 1725 ---- ---- ---- ---- 9.237 +.152 9.085 1750 ---- ---- ---- ---- 9.040 +.150 8.890 1775 ---- ---- ---- ---- 8.847 +.149 8.698 1800 ---- ---- ---- ---- 8.657 +.147 8.510 1825 ---- ---- ---- ---- 8.472 +.147 8.325 1850 ---- ---- ---- ---- 8.290 +.145 8.145 1875 ---- ---- ---- ---- 8.112 +.143 7.969 1900 ---- ---- ---- ---- 7.939 +.142 7.797 1925 ---- ---- ---- ---- 7.770 +.140 7.630 1950 ---- ---- ---- ---- 7.606 +.139 7.467 1975 ---- ---- ---- ---- 7.447 +.138 7.309 2000 ---- ---- ---- ---- 7.292 +.136 7.156 2025 ---- ---- ---- ---- 7.142 +.134 7.008 2050 ---- ---- ---- ---- 6.997 +.133 6.864 2075 ---- ---- ---- ---- 6.856 +.131 6.725 2100 ---- ---- ---- ---- 6.720 +.129 6.591 2125 ---- ---- ---- ---- 6.589 +.128 6.461 2150 ---- ---- ---- ---- 6.462 +.126 6.336 2175 ---- ---- ---- ---- 6.339 +.124 6.215 2200 ---- ---- ---- ---- 6.221 +.123 6.098 2225 ---- ---- ---- ---- 6.106 +.121 5.985 2250 ---- ---- ---- ---- 5.996 +.120 5.876 2275 ---- ---- ---- ---- 5.889 +.118 5.771 2300 ---- ---- ---- ---- 5.786 +.117 5.669 2325 ---- ---- ---- ---- 5.686 +.115 5.571 2350 ---- ---- ---- ---- 5.589 +.113 5.476 2375 ---- ---- ---- ---- 5.495 +.112 5.383 2400 ---- ---- ---- ---- 5.404 +.110 5.294 2425 ---- ---- ---- ---- 5.316 +.109 5.207 2450 ---- ---- ---- ---- 5.230 +.107 5.123 2475 ---- ---- ---- ---- 5.147 +.106 5.041 2500 ---- ---- ---- ---- 5.066 +.105 4.961 2525 ---- ---- ---- ---- 4.987 +.103 4.884 2550 ---- ---- ---- ---- 4.911 +.103 4.808 2575 ---- ---- ---- ---- 4.836 +.101 4.735 2600 ---- ---- ---- ---- 4.763 +.100 4.663 2625 ---- ---- ---- ---- 4.691 +.098 4.593 2650 ---- ---- ---- ---- 4.622 +.097 4.525 2675 ---- ---- ---- ---- 4.553 +.095 4.458 2700 ---- ---- ---- ---- 4.487 +.095 4.392 2725 ---- ---- ---- ---- 4.421 +.093 4.328 2750 ---- ---- ---- ---- 4.358 +.093 4.265 2775 ---- ---- ---- ---- 4.295 +.091 4.204 2800 ---- ---- ---- ---- 4.235 +.091 4.144 2825 ---- ---- ---- ---- 4.175 +.089 4.086 2850 ---- ---- ---- ---- 4.118 +.089 4.029 2875 ---- ---- ---- ---- 4.061 +.087 3.974 2900 ---- ---- ---- ---- 4.006 +.086 3.920 2925 ---- ---- ---- ---- 3.953 +.085 3.868 2950 ---- ---- ---- ---- 3.901 +.084 3.817 2975 ---- ---- ---- ---- 3.851 +.083 3.768 3000 ---- ---- ---- ---- 3.802 +.082 3.720 3025 ---- ---- ---- ---- 3.755 +.082 3.673 3050 ---- ---- ---- ---- 3.709 +.081 3.628 3075 ---- ---- ---- ---- 3.664 +.079 3.585 3100 ---- ---- ---- ---- 3.622 +.079 3.543 3125 ---- ---- ---- ---- 3.580 +.077 3.503 3150 ---- ---- ---- ---- 3.540 +.076 3.464 3175 ---- ---- ---- ---- 3.502 +.076 3.426 3200 ---- ---- ---- ---- 3.465 +.075 3.390 3225 ---- ---- ---- ---- 3.429 +.075 3.354 3250 ---- ---- ---- ---- 3.394 +.074 3.320 3275 ---- ---- ---- ---- 3.360 +.073 3.287 3300 ---- ---- ---- ---- 3.328 +.073 3.255 3325 ---- ---- ---- ---- 3.296 +.072 3.224 3350 ---- ---- ---- ---- 3.265 +.071 3.194 3375 ---- ---- ---- ---- 3.235 +.071 3.164 3400 ---- ---- ---- ---- 3.205 +.070 3.135 3425 ---- ---- ---- ---- 3.176 +.069 3.107 3450 ---- ---- ---- ---- 3.148 +.068 3.080 3475 ---- ---- ---- ---- 3.120 +.068 3.052 3500 ---- ---- ---- ---- 3.093 +.067 3.026 3525 ---- ---- ---- ---- 3.066 +.067 2.999 3550 ---- ---- ---- ---- 3.039 +.066 2.973 3575 ---- ---- ---- ---- 3.012 +.065 2.947 3600 ---- ---- ---- ---- 2.986 +.065 2.921 3625 ---- ---- ---- ---- 2.960 +.064 2.896 3650 ---- ---- ---- ---- 2.935 +.064 2.871 3675 ---- ---- ---- ---- 2.910 +.063 2.847 3700 ---- ---- ---- ---- 2.885 +.063 2.822 3725 ---- ---- ---- ---- 2.860 +.062 2.798 3750 ---- ---- ---- ---- 2.836 +.062 2.774 3775 ---- ---- ---- ---- 2.812 +.061 2.751 3800 ---- ---- ---- ---- 2.788 +.060 2.728 3825 ---- ---- ---- ---- 2.765 +.060 2.705 3850 ---- ---- ---- ---- 2.742 +.059 2.683 3875 ---- ---- ---- ---- 2.719 +.058 2.661 3900 ---- ---- ---- ---- 2.697 +.058 2.639 3925 ---- ---- ---- ---- 2.675 +.058 2.617 3950 ---- ---- ---- ---- 2.654 +.058 2.596 3975 ---- ---- ---- ---- 2.633 +.057 2.576 4000 ---- ---- ---- ---- 2.612 +.057 2.555 4025 ---- ---- ---- ---- 2.591 +.056 2.535 4050 ---- ---- ---- ---- 2.571 +.055 2.516 4075 ---- ---- ---- ---- 2.552 +.055 2.497 4100 ---- ---- ---- ---- 2.533 +.055 2.478 4125 ---- ---- ---- ---- 2.514 +.054 2.460 925 ---- ---- ---- ---- 16.479 +.190 16.289 950 ---- ---- ---- ---- 16.229 +.190 16.039 975 ---- ---- ---- ---- 15.979 +.189 15.790 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 15.852 +.184 15.668 1025 ---- ---- ---- ---- 15.611 +.183 15.428 1050 ---- ---- ---- ---- 15.372 +.182 15.190 1075 ---- ---- ---- ---- 15.135 +.180 14.955 1100 ---- ---- ---- ---- 14.900 +.178 14.722 1125 ---- ---- ---- ---- 14.668 +.178 14.490 1150 ---- ---- ---- ---- 14.437 +.176 14.261 1175 ---- ---- ---- ---- 14.207 +.174 14.033 1200 ---- ---- ---- ---- 13.980 +.174 13.806 1225 ---- ---- ---- ---- 13.754 +.172 13.582 1250 ---- ---- ---- ---- 13.529 +.171 13.358 1275 ---- ---- ---- ---- 13.306 +.169 13.137 1300 ---- ---- ---- ---- 13.085 +.169 12.916 1325 ---- ---- ---- ---- 12.864 +.167 12.697 1350 ---- ---- ---- ---- 12.646 +.166 12.480 1375 ---- ---- ---- ---- 12.428 +.165 12.263 1400 ---- ---- ---- ---- 12.212 +.164 12.048 1425 ---- ---- ---- ---- 11.996 +.162 11.834 1450 ---- ---- ---- ---- 11.782 +.161 11.621 1475 ---- ---- ---- ---- 11.569 +.160 11.409 1500 ---- ---- ---- ---- 11.358 +.159 11.199 1525 ---- ---- ---- ---- 11.147 +.157 10.990 1550 ---- ---- ---- ---- 10.938 +.156 10.782 1575 ---- ---- ---- ---- 10.731 +.155 10.576 1600 ---- ---- ---- ---- 10.525 +.154 10.371 1625 ---- ---- ---- ---- 10.322 +.154 10.168 1650 ---- ---- ---- ---- 10.120 +.152 9.968 1675 ---- ---- ---- ---- 9.920 +.150 9.770 1700 ---- ---- ---- ---- 9.723 +.149 9.574 1725 ---- ---- ---- ---- 9.529 +.148 9.381 1750 ---- ---- ---- ---- 9.338 +.147 9.191 1775 ---- ---- ---- ---- 9.150 +.146 9.004 1800 ---- ---- ---- ---- 8.966 +.145 8.821 1825 ---- ---- ---- ---- 8.785 +.143 8.642 1850 ---- ---- ---- ---- 8.608 +.142 8.466 1875 ---- ---- ---- ---- 8.435 +.140 8.295 1900 ---- ---- ---- ---- 8.267 +.139 8.128 1925 ---- ---- ---- ---- 8.103 +.137 7.966 1950 ---- ---- ---- ---- 7.944 +.136 7.808 1975 ---- ---- ---- ---- 7.790 +.135 7.655 2000 ---- ---- ---- ---- 7.640 +.132 7.508 2025 ---- ---- ---- ---- 7.496 +.131 7.365 2050 ---- ---- ---- ---- 7.357 +.130 7.227 2075 ---- ---- ---- ---- 7.222 +.128 7.094 2100 ---- ---- ---- ---- 7.092 +.127 6.965 2125 ---- ---- ---- ---- 6.967 +.126 6.841 2150 ---- ---- ---- ---- 6.846 +.124 6.722 2175 ---- ---- ---- ---- 6.729 +.123 6.606 2200 ---- ---- ---- ---- 6.616 +.121 6.495 2225 ---- ---- ---- ---- 6.507 +.120 6.387 2250 ---- ---- ---- ---- 6.401 +.118 6.283 2275 ---- ---- ---- ---- 6.299 +.117 6.182 2300 ---- ---- ---- ---- 6.200 +.115 6.085 2325 ---- ---- ---- ---- 6.104 +.114 5.990 2350 ---- ---- ---- ---- 6.011 +.113 5.898 2375 ---- ---- ---- ---- 5.920 +.111 5.809 2400 ---- ---- ---- ---- 5.831 +.110 5.721 2425 ---- ---- ---- ---- 5.745 +.109 5.636 2450 ---- ---- ---- ---- 5.661 +.108 5.553 2475 ---- ---- ---- ---- 5.579 +.107 5.472 2500 ---- ---- ---- ---- 5.499 +.105 5.394 2525 ---- ---- ---- ---- 5.421 +.104 5.317 2550 ---- ---- ---- ---- 5.345 +.103 5.242 2575 ---- ---- ---- ---- 5.271 +.101 5.170 2600 ---- ---- ---- ---- 5.199 +.100 5.099 2625 ---- ---- ---- ---- 5.129 +.099 5.030 2650 ---- ---- ---- ---- 5.061 +.098 4.963 2675 ---- ---- ---- ---- 4.995 +.097 4.898 2700 ---- ---- ---- ---- 4.930 +.095 4.835 2725 ---- ---- ---- ---- 4.868 +.095 4.773 2750 ---- ---- ---- ---- 4.807 +.094 4.713 2775 ---- ---- ---- ---- 4.747 +.093 4.654 2800 ---- ---- ---- ---- 4.690 +.092 4.598 2825 ---- ---- ---- ---- 4.634 +.091 4.543 2850 ---- ---- ---- ---- 4.579 +.090 4.489 2875 ---- ---- ---- ---- 4.526 +.089 4.437 2900 ---- ---- ---- ---- 4.475 +.088 4.387 2925 ---- ---- ---- ---- 4.425 +.087 4.338 2950 ---- ---- ---- ---- 4.377 +.086 4.291 2975 ---- ---- ---- ---- 4.330 +.085 4.245 3000 ---- ---- ---- ---- 4.285 +.085 4.200 3025 ---- ---- ---- ---- 4.241 +.084 4.157 3050 ---- ---- ---- ---- 4.198 +.083 4.115 3075 ---- ---- ---- ---- 4.157 +.082 4.075 3100 ---- ---- ---- ---- 4.118 +.082 4.036 3125 ---- ---- ---- ---- 4.079 +.080 3.999 3150 ---- ---- ---- ---- 4.042 +.080 3.962 3175 ---- ---- ---- ---- 4.006 +.079 3.927 3200 ---- ---- ---- ---- 3.972 +.079 3.893 3225 ---- ---- ---- ---- 3.938 +.078 3.860 3250 ---- ---- ---- ---- 3.905 +.077 3.828 3275 ---- ---- ---- ---- 3.874 +.077 3.797 3300 ---- ---- ---- ---- 3.843 +.076 3.767 3325 ---- ---- ---- ---- 3.812 +.075 3.737 3350 ---- ---- ---- ---- 3.783 +.075 3.708 3375 ---- ---- ---- ---- 3.754 +.074 3.680 3400 ---- ---- ---- ---- 3.725 +.073 3.652 3425 ---- ---- ---- ---- 3.697 +.073 3.624 3450 ---- ---- ---- ---- 3.669 +.072 3.597 3475 ---- ---- ---- ---- 3.642 +.072 3.570 3500 ---- ---- ---- ---- 3.615 +.071 3.544 3525 ---- ---- ---- ---- 3.588 +.071 3.517 3550 ---- ---- ---- ---- 3.561 +.070 3.491 3575 ---- ---- ---- ---- 3.534 +.069 3.465 3600 ---- ---- ---- ---- 3.508 +.069 3.439 3625 ---- ---- ---- ---- 3.481 +.069 3.412 3650 ---- ---- ---- ---- 3.454 +.068 3.386 3675 ---- ---- ---- ---- 3.428 +.068 3.360 3700 ---- ---- ---- ---- 3.401 +.066 3.335 3725 ---- ---- ---- ---- 3.375 +.066 3.309 3750 ---- ---- ---- ---- 3.349 +.066 3.283 3775 ---- ---- ---- ---- 3.323 +.065 3.258 3800 ---- ---- ---- ---- 3.297 +.064 3.233 3825 ---- ---- ---- ---- 3.272 +.064 3.208 3850 ---- ---- ---- ---- 3.247 +.064 3.183 3875 ---- ---- ---- ---- 3.222 +.064 3.158 3900 ---- ---- ---- ---- 3.197 +.063 3.134 3925 ---- ---- ---- ---- 3.172 +.062 3.110 3950 ---- ---- ---- ---- 3.148 +.062 3.086 3975 ---- ---- ---- ---- 3.124 +.062 3.062 4000 ---- ---- ---- ---- 3.100 +.061 3.039 4025 ---- ---- ---- ---- 3.077 +.060 3.017 4050 ---- ---- ---- ---- 3.054 +.060 2.994 4075 ---- ---- ---- ---- 3.032 +.060 2.972 4100 ---- ---- ---- ---- 3.010 +.060 2.950 4125 ---- ---- ---- ---- 2.988 +.059 2.929 925 ---- ---- ---- ---- 16.591 +.190 16.401 950 ---- ---- ---- ---- 16.342 +.188 16.154 975 ---- ---- ---- ---- 16.096 +.186 15.910 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.479 +.176 16.303 1050 ---- ---- ---- ---- 16.251 +.175 16.076 1075 ---- ---- ---- ---- 16.024 +.174 15.850 1100 ---- ---- ---- ---- 15.799 +.172 15.627 1125 ---- ---- ---- ---- 15.575 +.171 15.404 1150 ---- ---- ---- ---- 15.353 +.170 15.183 1175 ---- ---- ---- ---- 15.133 +.169 14.964 1200 ---- ---- ---- ---- 14.913 +.168 14.745 1225 ---- ---- ---- ---- 14.695 +.167 14.528 1250 ---- ---- ---- ---- 14.478 +.166 14.312 1275 ---- ---- ---- ---- 14.262 +.165 14.097 1300 ---- ---- ---- ---- 14.047 +.164 13.883 1325 ---- ---- ---- ---- 13.833 +.163 13.670 1350 ---- ---- ---- ---- 13.619 +.161 13.458 1375 ---- ---- ---- ---- 13.407 +.160 13.247 1400 ---- ---- ---- ---- 13.196 +.159 13.037 1425 ---- ---- ---- ---- 12.986 +.158 12.828 1450 ---- ---- ---- ---- 12.776 +.157 12.619 1475 ---- ---- ---- ---- 12.567 +.156 12.411 1500 ---- ---- ---- ---- 12.359 +.155 12.204 1525 ---- ---- ---- ---- 12.152 +.154 11.998 1550 ---- ---- ---- ---- 11.945 +.153 11.792 1575 ---- ---- ---- ---- 11.739 +.152 11.587 1600 ---- ---- ---- ---- 11.534 +.151 11.383 1625 ---- ---- ---- ---- 11.330 +.150 11.180 1650 ---- ---- ---- ---- 11.127 +.149 10.978 1675 ---- ---- ---- ---- 10.926 +.148 10.778 1700 ---- ---- ---- ---- 10.725 +.146 10.579 1725 ---- ---- ---- ---- 10.527 +.146 10.381 1750 ---- ---- ---- ---- 10.331 +.145 10.186 1775 ---- ---- ---- ---- 10.137 +.143 9.994 1800 ---- ---- ---- ---- 9.946 +.142 9.804 1825 ---- ---- ---- ---- 9.758 +.142 9.616 1850 ---- ---- ---- ---- 9.573 +.140 9.433 1875 ---- ---- ---- ---- 9.391 +.139 9.252 1900 ---- ---- ---- ---- 9.214 +.138 9.076 1925 ---- ---- ---- ---- 9.040 +.137 8.903 1950 ---- ---- ---- ---- 8.871 +.136 8.735 1975 ---- ---- ---- ---- 8.706 +.134 8.572 2000 ---- ---- ---- ---- 8.546 +.133 8.413 2025 ---- ---- ---- ---- 8.391 +.132 8.259 2050 ---- ---- ---- ---- 8.241 +.130 8.111 2075 ---- ---- ---- ---- 8.096 +.129 7.967 2100 ---- ---- ---- ---- 7.957 +.127 7.830 2125 ---- ---- ---- ---- 7.823 +.126 7.697 2150 ---- ---- ---- ---- 7.695 +.125 7.570 2175 ---- ---- ---- ---- 7.571 +.124 7.447 2200 ---- ---- ---- ---- 7.452 +.122 7.330 2225 ---- ---- ---- ---- 7.338 +.121 7.217 2250 ---- ---- ---- ---- 7.229 +.120 7.109 2275 ---- ---- ---- ---- 7.123 +.118 7.005 2300 ---- ---- ---- ---- 7.022 +.117 6.905 2325 ---- ---- ---- ---- 6.925 +.116 6.809 2350 ---- ---- ---- ---- 6.832 +.115 6.717 2375 ---- ---- ---- ---- 6.742 +.114 6.628 2400 ---- ---- ---- ---- 6.654 +.112 6.542 2425 ---- ---- ---- ---- 6.570 +.111 6.459 2450 ---- ---- ---- ---- 6.488 +.110 6.378 2475 ---- ---- ---- ---- 6.409 +.109 6.300 2500 ---- ---- ---- ---- 6.331 +.107 6.224 2525 ---- ---- ---- ---- 6.256 +.107 6.149 2550 ---- ---- ---- ---- 6.183 +.106 6.077 2575 ---- ---- ---- ---- 6.111 +.104 6.007 2600 ---- ---- ---- ---- 6.041 +.103 5.938 2625 ---- ---- ---- ---- 5.974 +.103 5.871 2650 ---- ---- ---- ---- 5.907 +.101 5.806 2675 ---- ---- ---- ---- 5.843 +.100 5.743 2700 ---- ---- ---- ---- 5.780 +.099 5.681 2725 ---- ---- ---- ---- 5.719 +.099 5.620 2750 ---- ---- ---- ---- 5.659 +.098 5.561 2775 ---- ---- ---- ---- 5.600 +.097 5.503 2800 ---- ---- ---- ---- 5.543 +.096 5.447 2825 ---- ---- ---- ---- 5.487 +.095 5.392 2850 ---- ---- ---- ---- 5.433 +.094 5.339 2875 ---- ---- ---- ---- 5.380 +.094 5.286 2900 ---- ---- ---- ---- 5.328 +.093 5.235 2925 ---- ---- ---- ---- 5.277 +.091 5.186 2950 ---- ---- ---- ---- 5.228 +.090 5.138 2975 ---- ---- ---- ---- 5.181 +.090 5.091 3000 ---- ---- ---- ---- 5.134 +.089 5.045 3025 ---- ---- ---- ---- 5.089 +.088 5.001 3050 ---- ---- ---- ---- 5.045 +.087 4.958 3075 ---- ---- ---- ---- 5.003 +.087 4.916 3100 ---- ---- ---- ---- 4.962 +.087 4.875 3125 ---- ---- ---- ---- 4.922 +.086 4.836 3150 ---- ---- ---- ---- 4.883 +.085 4.798 3175 ---- ---- ---- ---- 4.846 +.084 4.762 3200 ---- ---- ---- ---- 4.810 +.084 4.726 3225 ---- ---- ---- ---- 4.775 +.083 4.692 3250 ---- ---- ---- ---- 4.742 +.083 4.659 3275 ---- ---- ---- ---- 4.709 +.081 4.628 3300 ---- ---- ---- ---- 4.678 +.081 4.597 3325 ---- ---- ---- ---- 4.648 +.080 4.568 3350 ---- ---- ---- ---- 4.619 +.080 4.539 3375 ---- ---- ---- ---- 4.591 +.079 4.512 3400 ---- ---- ---- ---- 4.564 +.079 4.485 3425 ---- ---- ---- ---- 4.538 +.078 4.460 3450 ---- ---- ---- ---- 4.513 +.078 4.435 3475 ---- ---- ---- ---- 4.489 +.077 4.412 3500 ---- ---- ---- ---- 4.466 +.077 4.389 3525 ---- ---- ---- ---- 4.443 +.077 4.366 3550 ---- ---- ---- ---- 4.421 +.076 4.345 3575 ---- ---- ---- ---- 4.400 +.076 4.324 3600 ---- ---- ---- ---- 4.379 +.075 4.304 3625 ---- ---- ---- ---- 4.359 +.075 4.284 3650 ---- ---- ---- ---- 4.340 +.075 4.265 3675 ---- ---- ---- ---- 4.321 +.074 4.247 3700 ---- ---- ---- ---- 4.303 +.074 4.229 3725 ---- ---- ---- ---- 4.285 +.073 4.212 3750 ---- ---- ---- ---- 4.268 +.072 4.196 3775 ---- ---- ---- ---- 4.252 +.072 4.180 3800 ---- ---- ---- ---- 4.236 +.072 4.164 3825 ---- ---- ---- ---- 4.220 +.071 4.149 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.664 +.172 16.492 1050 ---- ---- ---- ---- 16.443 +.171 16.272 1075 ---- ---- ---- ---- 16.223 +.170 16.053 1100 ---- ---- ---- ---- 16.004 +.169 15.835 1125 ---- ---- ---- ---- 15.787 +.168 15.619 1150 ---- ---- ---- ---- 15.570 +.166 15.404 1175 ---- ---- ---- ---- 15.355 +.165 15.190 1200 ---- ---- ---- ---- 15.141 +.164 14.977 1225 ---- ---- ---- ---- 14.928 +.163 14.765 1250 ---- ---- ---- ---- 14.716 +.162 14.554 1275 ---- ---- ---- ---- 14.505 +.161 14.344 1300 ---- ---- ---- ---- 14.295 +.160 14.135 1325 ---- ---- ---- ---- 14.086 +.159 13.927 1350 ---- ---- ---- ---- 13.877 +.158 13.719 1375 ---- ---- ---- ---- 13.669 +.157 13.512 1400 ---- ---- ---- ---- 13.462 +.156 13.306 1425 ---- ---- ---- ---- 13.255 +.155 13.100 1450 ---- ---- ---- ---- 13.049 +.154 12.895 1475 ---- ---- ---- ---- 12.844 +.153 12.691 1500 ---- ---- ---- ---- 12.639 +.152 12.487 1525 ---- ---- ---- ---- 12.435 +.151 12.284 1550 ---- ---- ---- ---- 12.232 +.151 12.081 1575 ---- ---- ---- ---- 12.028 +.149 11.879 1600 ---- ---- ---- ---- 11.826 +.148 11.678 1625 ---- ---- ---- ---- 11.625 +.148 11.477 1650 ---- ---- ---- ---- 11.424 +.146 11.278 1675 ---- ---- ---- ---- 11.225 +.145 11.080 1700 ---- ---- ---- ---- 11.028 +.144 10.884 1725 ---- ---- ---- ---- 10.833 +.143 10.690 1750 ---- ---- ---- ---- 10.641 +.143 10.498 1775 ---- ---- ---- ---- 10.451 +.142 10.309 1800 ---- ---- ---- ---- 10.264 +.141 10.123 1825 ---- ---- ---- ---- 10.081 +.140 9.941 1850 ---- ---- ---- ---- 9.901 +.138 9.763 1875 ---- ---- ---- ---- 9.726 +.137 9.589 1900 ---- ---- ---- ---- 9.556 +.136 9.420 1925 ---- ---- ---- ---- 9.389 +.134 9.255 1950 ---- ---- ---- ---- 9.228 +.134 9.094 1975 ---- ---- ---- ---- 9.070 +.132 8.938 2000 ---- ---- ---- ---- 8.918 +.132 8.786 2025 ---- ---- ---- ---- 8.769 +.130 8.639 2050 ---- ---- ---- ---- 8.625 +.129 8.496 2075 ---- ---- ---- ---- 8.485 +.128 8.357 2100 ---- ---- ---- ---- 8.349 +.127 8.222 2125 ---- ---- ---- ---- 8.217 +.125 8.092 2150 ---- ---- ---- ---- 8.089 +.124 7.965 2175 ---- ---- ---- ---- 7.966 +.123 7.843 2200 ---- ---- ---- ---- 7.846 +.121 7.725 2225 ---- ---- ---- ---- 7.730 +.120 7.610 2250 ---- ---- ---- ---- 7.618 +.119 7.499 2275 ---- ---- ---- ---- 7.510 +.118 7.392 2300 ---- ---- ---- ---- 7.406 +.117 7.289 2325 ---- ---- ---- ---- 7.304 +.115 7.189 2350 ---- ---- ---- ---- 7.207 +.115 7.092 2375 ---- ---- ---- ---- 7.112 +.113 6.999 2400 ---- ---- ---- ---- 7.021 +.113 6.908 2425 ---- ---- ---- ---- 6.932 +.111 6.821 2450 ---- ---- ---- ---- 6.847 +.110 6.737 2475 ---- ---- ---- ---- 6.764 +.109 6.655 2500 ---- ---- ---- ---- 6.683 +.108 6.575 2525 ---- ---- ---- ---- 6.605 +.107 6.498 2550 ---- ---- ---- ---- 6.530 +.106 6.424 2575 ---- ---- ---- ---- 6.456 +.105 6.351 2600 ---- ---- ---- ---- 6.385 +.104 6.281 2625 ---- ---- ---- ---- 6.315 +.103 6.212 2650 ---- ---- ---- ---- 6.248 +.102 6.146 2675 ---- ---- ---- ---- 6.182 +.101 6.081 2700 ---- ---- ---- ---- 6.118 +.100 6.018 2725 ---- ---- ---- ---- 6.055 +.099 5.956 2750 ---- ---- ---- ---- 5.994 +.098 5.896 2775 ---- ---- ---- ---- 5.934 +.097 5.837 2800 ---- ---- ---- ---- 5.876 +.097 5.779 2825 ---- ---- ---- ---- 5.819 +.096 5.723 2850 ---- ---- ---- ---- 5.763 +.095 5.668 2875 ---- ---- ---- ---- 5.709 +.095 5.614 2900 ---- ---- ---- ---- 5.656 +.094 5.562 2925 ---- ---- ---- ---- 5.604 +.092 5.512 2950 ---- ---- ---- ---- 5.554 +.092 5.462 2975 ---- ---- ---- ---- 5.506 +.091 5.415 3000 ---- ---- ---- ---- 5.459 +.091 5.368 3025 ---- ---- ---- ---- 5.413 +.090 5.323 3050 ---- ---- ---- ---- 5.369 +.089 5.280 3075 ---- ---- ---- ---- 5.327 +.089 5.238 3100 ---- ---- ---- ---- 5.286 +.088 5.198 3125 ---- ---- ---- ---- 5.246 +.087 5.159 3150 ---- ---- ---- ---- 5.208 +.086 5.122 3175 ---- ---- ---- ---- 5.172 +.086 5.086 3200 ---- ---- ---- ---- 5.137 +.085 5.052 3225 ---- ---- ---- ---- 5.104 +.084 5.020 3250 ---- ---- ---- ---- 5.073 +.084 4.989 3275 ---- ---- ---- ---- 5.042 +.083 4.959 3300 ---- ---- ---- ---- 5.014 +.083 4.931 3325 ---- ---- ---- ---- 4.986 +.082 4.904 3350 ---- ---- ---- ---- 4.959 +.081 4.878 3375 ---- ---- ---- ---- 4.934 +.081 4.853 3400 ---- ---- ---- ---- 4.909 +.081 4.828 3425 ---- ---- ---- ---- 4.885 +.080 4.805 3450 ---- ---- ---- ---- 4.862 +.080 4.782 3475 ---- ---- ---- ---- 4.840 +.080 4.760 3500 ---- ---- ---- ---- 4.818 +.079 4.739 3525 ---- ---- ---- ---- 4.797 +.079 4.718 3550 ---- ---- ---- ---- 4.777 +.079 4.698 3575 ---- ---- ---- ---- 4.757 +.078 4.679 3600 ---- ---- ---- ---- 4.738 +.077 4.661 3625 ---- ---- ---- ---- 4.719 +.076 4.643 3650 ---- ---- ---- ---- 4.701 +.076 4.625 3675 ---- ---- ---- ---- 4.684 +.076 4.608 3700 ---- ---- ---- ---- 4.668 +.076 4.592 3725 ---- ---- ---- ---- 4.652 +.076 4.576 3750 ---- ---- ---- ---- 4.636 +.075 4.561 3775 ---- ---- ---- ---- 4.621 +.074 4.547 3800 ---- ---- ---- ---- 4.607 +.074 4.533 3825 ---- ---- ---- ---- 4.593 +.074 4.519 3850 ---- ---- ---- ---- 4.579 +.073 4.506 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 16.859 +.169 16.690 1050 ---- ---- ---- ---- 16.643 +.168 16.475 1075 ---- ---- ---- ---- 16.428 +.167 16.261 1100 ---- ---- ---- ---- 16.215 +.166 16.049 1125 ---- ---- ---- ---- 16.002 +.164 15.838 1150 ---- ---- ---- ---- 15.791 +.163 15.628 1175 ---- ---- ---- ---- 15.581 +.162 15.419 1200 ---- ---- ---- ---- 15.372 +.162 15.210 1225 ---- ---- ---- ---- 15.163 +.160 15.003 1250 ---- ---- ---- ---- 14.956 +.160 14.796 1275 ---- ---- ---- ---- 14.749 +.159 14.590 1300 ---- ---- ---- ---- 14.542 +.157 14.385 1325 ---- ---- ---- ---- 14.337 +.157 14.180 1350 ---- ---- ---- ---- 14.132 +.155 13.977 1375 ---- ---- ---- ---- 13.928 +.155 13.773 1400 ---- ---- ---- ---- 13.724 +.154 13.570 1425 ---- ---- ---- ---- 13.521 +.153 13.368 1450 ---- ---- ---- ---- 13.318 +.152 13.166 1475 ---- ---- ---- ---- 13.116 +.151 12.965 1500 ---- ---- ---- ---- 12.914 +.150 12.764 1525 ---- ---- ---- ---- 12.712 +.149 12.563 1550 ---- ---- ---- ---- 12.511 +.148 12.363 1575 ---- ---- ---- ---- 12.311 +.147 12.164 1600 ---- ---- ---- ---- 12.111 +.147 11.964 1625 ---- ---- ---- ---- 11.911 +.145 11.766 1650 ---- ---- ---- ---- 11.713 +.144 11.569 1675 ---- ---- ---- ---- 11.517 +.144 11.373 1700 ---- ---- ---- ---- 11.322 +.143 11.179 1725 ---- ---- ---- ---- 11.129 +.142 10.987 1750 ---- ---- ---- ---- 10.938 +.141 10.797 1775 ---- ---- ---- ---- 10.750 +.139 10.611 1800 ---- ---- ---- ---- 10.566 +.139 10.427 1825 ---- ---- ---- ---- 10.385 +.138 10.247 1850 ---- ---- ---- ---- 10.208 +.136 10.072 1875 ---- ---- ---- ---- 10.036 +.135 9.901 1900 ---- ---- ---- ---- 9.869 +.135 9.734 1925 ---- ---- ---- ---- 9.706 +.134 9.572 1950 ---- ---- ---- ---- 9.547 +.132 9.415 1975 ---- ---- ---- ---- 9.394 +.131 9.263 2000 ---- ---- ---- ---- 9.245 +.130 9.115 2025 ---- ---- ---- ---- 9.100 +.128 8.972 2050 ---- ---- ---- ---- 8.960 +.127 8.833 2075 ---- ---- ---- ---- 8.825 +.126 8.699 2100 ---- ---- ---- ---- 8.694 +.125 8.569 2125 ---- ---- ---- ---- 8.568 +.125 8.443 2150 ---- ---- ---- ---- 8.445 +.123 8.322 2175 ---- ---- ---- ---- 8.327 +.122 8.205 2200 ---- ---- ---- ---- 8.213 +.121 8.092 2225 ---- ---- ---- ---- 8.102 +.119 7.983 2250 ---- ---- ---- ---- 7.996 +.119 7.877 2275 ---- ---- ---- ---- 7.893 +.118 7.775 2300 ---- ---- ---- ---- 7.793 +.116 7.677 2325 ---- ---- ---- ---- 7.696 +.115 7.581 2350 ---- ---- ---- ---- 7.603 +.114 7.489 2375 ---- ---- ---- ---- 7.512 +.113 7.399 2400 ---- ---- ---- ---- 7.424 +.112 7.312 2425 ---- ---- ---- ---- 7.338 +.111 7.227 2450 ---- ---- ---- ---- 7.254 +.110 7.144 2475 ---- ---- ---- ---- 7.172 +.109 7.063 2500 ---- ---- ---- ---- 7.093 +.108 6.985 2525 ---- ---- ---- ---- 7.015 +.107 6.908 2550 ---- ---- ---- ---- 6.939 +.106 6.833 2575 ---- ---- ---- ---- 6.865 +.105 6.760 2600 ---- ---- ---- ---- 6.794 +.104 6.690 2625 ---- ---- ---- ---- 6.725 +.104 6.621 2650 ---- ---- ---- ---- 6.657 +.102 6.555 2675 ---- ---- ---- ---- 6.592 +.101 6.491 2700 ---- ---- ---- ---- 6.530 +.101 6.429 2725 ---- ---- ---- ---- 6.469 +.100 6.369 2750 ---- ---- ---- ---- 6.411 +.099 6.312 2775 ---- ---- ---- ---- 6.356 +.098 6.258 2800 ---- ---- ---- ---- 6.303 +.098 6.205 2825 ---- ---- ---- ---- 6.252 +.097 6.155 2850 ---- ---- ---- ---- 6.203 +.096 6.107 2875 ---- ---- ---- ---- 6.156 +.096 6.060 2900 ---- ---- ---- ---- 6.111 +.095 6.016 2925 ---- ---- ---- ---- 6.067 +.094 5.973 2950 ---- ---- ---- ---- 6.025 +.093 5.932 2975 ---- ---- ---- ---- 5.985 +.093 5.892 3000 ---- ---- ---- ---- 5.946 +.092 5.854 3025 ---- ---- ---- ---- 5.908 +.092 5.816 3050 ---- ---- ---- ---- 5.871 +.091 5.780 3075 ---- ---- ---- ---- 5.835 +.091 5.744 3100 ---- ---- ---- ---- 5.799 +.089 5.710 3125 ---- ---- ---- ---- 5.765 +.089 5.676 3150 ---- ---- ---- ---- 5.731 +.088 5.643 3175 ---- ---- ---- ---- 5.698 +.088 5.610 3200 ---- ---- ---- ---- 5.666 +.088 5.578 3225 ---- ---- ---- ---- 5.634 +.087 5.547 3250 ---- ---- ---- ---- 5.604 +.087 5.517 3275 ---- ---- ---- ---- 5.574 +.086 5.488 3300 ---- ---- ---- ---- 5.544 +.085 5.459 3325 ---- ---- ---- ---- 5.516 +.085 5.431 3350 ---- ---- ---- ---- 5.488 +.084 5.404 3375 ---- ---- ---- ---- 5.461 +.084 5.377 3400 ---- ---- ---- ---- 5.435 +.084 5.351 3425 ---- ---- ---- ---- 5.409 +.083 5.326 3450 ---- ---- ---- ---- 5.384 +.082 5.302 3475 ---- ---- ---- ---- 5.360 +.082 5.278 3500 ---- ---- ---- ---- 5.337 +.082 5.255 3525 ---- ---- ---- ---- 5.314 +.081 5.233 3550 ---- ---- ---- ---- 5.292 +.081 5.211 3575 ---- ---- ---- ---- 5.270 +.080 5.190 3600 ---- ---- ---- ---- 5.249 +.080 5.169 3625 ---- ---- ---- ---- 5.229 +.079 5.150 3650 ---- ---- ---- ---- 5.209 +.079 5.130 3675 ---- ---- ---- ---- 5.190 +.078 5.112 3700 ---- ---- ---- ---- 5.172 +.078 5.094 3725 ---- ---- ---- ---- 5.154 +.078 5.076 3750 ---- ---- ---- ---- 5.137 +.078 5.059 SO DEC27 Silver Option CALL 1675 ---- ---- ---- ---- 11.640 +.143 11.497 1700 ---- ---- ---- ---- 11.468 +.141 11.327 1725 ---- ---- ---- ---- 11.298 +.141 11.157 1750 ---- ---- ---- ---- 11.129 +.140 10.989 1775 ---- ---- ---- ---- 10.961 +.138 10.823 1800 ---- ---- ---- ---- 10.795 +.138 10.657 1825 ---- ---- ---- ---- 10.630 +.137 10.493 1850 ---- ---- ---- ---- 10.466 +.135 10.331 1875 ---- ---- ---- ---- 10.304 +.134 10.170 1900 ---- ---- ---- ---- 10.143 +.134 10.009 1925 ---- ---- ---- ---- 9.983 +.132 9.851 1950 ---- ---- ---- ---- 9.826 +.131 9.695 1975 ---- ---- ---- ---- 9.671 +.130 9.541 2000 ---- ---- ---- ---- 9.519 +.129 9.390 2025 ---- ---- ---- ---- 9.371 +.128 9.243 2050 ---- ---- ---- ---- 9.227 +.127 9.100 2075 ---- ---- ---- ---- 9.087 +.126 8.961 2100 ---- ---- ---- ---- 8.952 +.124 8.828 2125 ---- ---- ---- ---- 8.823 +.123 8.700 2150 ---- ---- ---- ---- 8.698 +.122 8.576 2175 ---- ---- ---- ---- 8.579 +.121 8.458 2200 ---- ---- ---- ---- 8.464 +.120 8.344 2225 ---- ---- ---- ---- 8.353 +.119 8.234 2250 ---- ---- ---- ---- 8.247 +.118 8.129 2275 ---- ---- ---- ---- 8.145 +.117 8.028 2300 ---- ---- ---- ---- 8.047 +.116 7.931 2325 ---- ---- ---- ---- 7.953 +.115 7.838 2350 ---- ---- ---- ---- 7.862 +.114 7.748 2375 ---- ---- ---- ---- 7.774 +.113 7.661 2400 ---- ---- ---- ---- 7.689 +.112 7.577 2425 ---- ---- ---- ---- 7.606 +.110 7.496 2450 ---- ---- ---- ---- 7.527 +.110 7.417 2475 ---- ---- ---- ---- 7.449 +.109 7.340 2500 ---- ---- ---- ---- 7.373 +.108 7.265 2525 ---- ---- ---- ---- 7.299 +.108 7.191 2550 ---- ---- ---- ---- 7.226 +.106 7.120 2575 ---- ---- ---- ---- 7.156 +.106 7.050 2600 ---- ---- ---- ---- 7.087 +.104 6.983 2625 ---- ---- ---- ---- 7.020 +.103 6.917 2650 ---- ---- ---- ---- 6.956 +.103 6.853 2675 ---- ---- ---- ---- 6.893 +.102 6.791 2700 ---- ---- ---- ---- 6.832 +.101 6.731 2725 ---- ---- ---- ---- 6.774 +.101 6.673 2750 ---- ---- ---- ---- 6.717 +.100 6.617 2775 ---- ---- ---- ---- 6.663 +.099 6.564 2800 ---- ---- ---- ---- 6.610 +.098 6.512 2825 ---- ---- ---- ---- 6.560 +.098 6.462 2850 ---- ---- ---- ---- 6.511 +.097 6.414 2875 ---- ---- ---- ---- 6.464 +.096 6.368 2900 ---- ---- ---- ---- 6.419 +.095 6.324 2925 ---- ---- ---- ---- 6.376 +.095 6.281 2950 ---- ---- ---- ---- 6.334 +.094 6.240 2975 ---- ---- ---- ---- 6.294 +.094 6.200 3000 ---- ---- ---- ---- 6.254 +.092 6.162 3025 ---- ---- ---- ---- 6.217 +.093 6.124 3050 ---- ---- ---- ---- 6.180 +.092 6.088 3075 ---- ---- ---- ---- 6.145 +.092 6.053 3100 ---- ---- ---- ---- 6.110 +.090 6.020 3125 ---- ---- ---- ---- 6.077 +.090 5.987 3150 ---- ---- ---- ---- 6.044 +.089 5.955 3175 ---- ---- ---- ---- 6.012 +.089 5.923 3200 ---- ---- ---- ---- 5.982 +.089 5.893 3225 ---- ---- ---- ---- 5.952 +.088 5.864 3250 ---- ---- ---- ---- 5.923 +.088 5.835 3275 ---- ---- ---- ---- 5.894 +.087 5.807 3300 ---- ---- ---- ---- 5.867 +.087 5.780 3325 ---- ---- ---- ---- 5.840 +.086 5.754 3350 ---- ---- ---- ---- 5.814 +.085 5.729 3375 ---- ---- ---- ---- 5.789 +.085 5.704 3400 ---- ---- ---- ---- 5.765 +.085 5.680 3425 ---- ---- ---- ---- 5.741 +.084 5.657 3450 ---- ---- ---- ---- 5.718 +.084 5.634 3475 ---- ---- ---- ---- 5.696 +.084 5.612 3500 ---- ---- ---- ---- 5.674 +.083 5.591 3525 ---- ---- ---- ---- 5.653 +.083 5.570 3550 ---- ---- ---- ---- 5.633 +.083 5.550 3575 ---- ---- ---- ---- 5.613 +.082 5.531 3600 ---- ---- ---- ---- 5.594 +.082 5.512 3625 ---- ---- ---- ---- 5.575 +.081 5.494 3650 ---- ---- ---- ---- 5.558 +.081 5.477 3675 ---- ---- ---- ---- 5.540 +.080 5.460 3700 ---- ---- ---- ---- 5.524 +.080 5.444 3725 ---- ---- ---- ---- 5.507 +.079 5.428 3750 ---- ---- ---- ---- 5.492 +.080 5.412 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3241 5510 76187 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 2 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 4 1225 ---- ---- ---- ---- .001 UNCH .001 1 1250 ---- ---- ---- ---- .001 UNCH .001 3 1275 ---- ---- ---- ---- .001 UNCH .001 6 1300 ---- ---- ---- ---- .001 UNCH .001 9 1325 ---- ---- ---- ---- .001 UNCH .001 2 1350 ---- ---- ---- ---- .001 UNCH .001 3 26 1375 ---- ---- ---- ---- .001 UNCH .001 3 1400 ---- ---- ---- ---- .001 UNCH .001 6 5 1425 ---- ---- ---- ---- .001 UNCH .001 5 16 1450 ---- ---- ---- ---- .001 UNCH .001 5 1475 ---- ---- ---- ---- .001 UNCH .001 1 1500 ---- ---- ---- ---- .001 UNCH .001 10 60 1525 ---- ---- ---- ---- .001 UNCH .001 3 1550 ---- ---- ---- ---- .001 UNCH .001 5 146 1575 ---- ---- ---- ---- .001 UNCH .001 3 70 1600 ---- ---- ---- ---- .001 UNCH .001 3 255 1625 ---- ---- ---- ---- .001 UNCH .001 9 1650 ---- ---- ---- ---- .001 UNCH .001 3 98 1675 ---- ---- ---- ---- .001 UNCH .001 28 1700 ---- ---- ---- ---- .001 UNCH .001 193 1725 ---- ---- ---- ---- .001 UNCH .001 39 1730 ---- ---- ---- ---- .001 UNCH .001 108 1735 ---- ---- ---- ---- .001 UNCH .001 12 1740 ---- ---- ---- ---- .001 UNCH .001 1 1745 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 166 1755 ---- ---- ---- ---- .001 UNCH .001 23 1760 ---- ---- ---- ---- .001 UNCH .001 1 1765 ---- ---- ---- ---- .001 UNCH .001 5 1770 ---- ---- ---- ---- .001 UNCH .001 11 1775 ---- ---- ---- ---- .001 UNCH .001 4 1780 ---- ---- ---- ---- .001 UNCH .001 1785 ---- ---- ---- ---- .001 UNCH .001 11 1790 ---- ---- ---- ---- .001 UNCH .001 2 1795 ---- ---- ---- ---- .001 UNCH .001 9 1800 ---- ---- ---- ---- .001 UNCH .001 271 1805 ---- ---- ---- ---- .001 UNCH .001 1810 ---- ---- ---- ---- .001 UNCH .001 1815 ---- ---- ---- ---- .001 UNCH .001 1820 ---- ---- ---- ---- .001 UNCH .001 10 1825 ---- ---- ---- ---- .001 UNCH .001 54 1830 ---- ---- ---- ---- .001 UNCH .001 5 1835 ---- ---- ---- ---- .001 UNCH .001 1840 ---- ---- ---- ---- .001 UNCH .001 1 80 1845 ---- ---- ---- ---- .001 UNCH .001 19 1850 ---- ---- ---- ---- .001 UNCH .001 70 1855 ---- ---- ---- ---- .001 UNCH .001 3 1860 ---- ---- ---- ---- .001 UNCH .001 4 1865 ---- ---- ---- ---- .001 UNCH .001 20 1870 ---- ---- ---- ---- .001 UNCH .001 10 1875 ---- ---- ---- ---- .001 UNCH .001 14 1880 ---- ---- ---- ---- .001 UNCH .001 1 1885 ---- ---- ---- ---- .001 UNCH .001 2 1890 ---- ---- ---- ---- .001 UNCH .001 21 1895 ---- ---- ---- ---- .001 UNCH .001 4 1900 ---- ---- ---- ---- .001 UNCH .001 3 122 1905 ---- ---- ---- ---- .001 UNCH .001 10 1910 ---- ---- ---- ---- .001 UNCH .001 20 1915 ---- ---- ---- ---- .001 UNCH .001 1 1920 ---- ---- ---- ---- .001 UNCH .001 2 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 .001 2 419 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 .001 2 13 2050 ---- ---- ---- ---- .001 UNCH .001 28 2055 ---- ---- ---- ---- .001 UNCH .001 6 2060 ---- ---- ---- ---- .001 UNCH .001 5 2065 ---- ---- ---- ---- .001 UNCH .001 13 2070 ---- ---- ---- ---- .001 UNCH .001 14 2075 ---- ---- ---- ---- .001 UNCH .001 2 106 2080 ---- ---- ---- ---- .001 UNCH .001 17 2085 ---- ---- ---- ---- .001 UNCH .001 3 2090 ---- ---- ---- ---- .001 UNCH .001 12 2095 ---- ---- ---- ---- .001 UNCH .001 13 2100 ---- ---- ---- ---- .001 UNCH .001 29 403 2105 ---- ---- ---- ---- .001 UNCH .001 5 102 2110 ---- ---- ---- ---- .001 UNCH .001 8 2115 ---- ---- ---- ---- .001 UNCH .001 18 2120 ---- ---- ---- ---- .001 UNCH .001 3 35 2125 ---- ---- ---- ---- .001 UNCH 4 .001 1 526 2130 ---- ---- ---- ---- .001 UNCH .001 14 2135 ---- ---- ---- ---- .001 UNCH .001 34 2140 ---- ---- ---- ---- .001 UNCH .001 8 29 2145 ---- ---- ---- ---- .001 UNCH .001 28 2150 ---- ---- ---- ---- .001 UNCH 5 .001 6 158 2155 ---- ---- ---- ---- .001 UNCH .001 64 2160 ---- ---- ---- ---- .001 UNCH .001 19 2165 ---- ---- ---- ---- .001 -.001 .002 5 2170 ---- ---- ---- ---- .001 -.001 .002 1 46 2175 ---- ---- ---- ---- .001 -.001 4 .002 25 368 2180 ---- ---- .002A .002A .001 -.002 .003 9 46 2185 .002 .002 .002 .002 .001 -.002 3 .003 31 2190 ---- ---- .002A .002A .001 -.003 .004 30 2195 ---- ---- .002A .002A .001 -.003 .004 21 2200 .005 .005 .002A .003A .002 -.003 32 .005 101 420 2205 ---- ---- .003A .003A .002 -.004 .006 8 2210 .006 .006 .003A .004A .002 -.005 1 .007 2 28 2215 ---- ---- .004A .004A .003 -.005 .008 6 2220 ---- ---- .004A .004A .003 -.006 .009 16 2225 .012 .012 .005A .005A .004 -.007 39 .011 118 130 2230 ---- ---- .005A .005A .004 -.009 .013 6 7 2235 ---- ---- .006A .006A .005 -.010 .015 1 19 2240 ---- ---- .007A .007A .006 -.011 .017 10 25 2245 ---- ---- .007A .007A .007 -.013 .020 9 19 2250 .024 .025 .007 .007 .008 -.015 97 .023 129 156 2255 ---- .030B .009A .009A .009 -.017 .026 1 45 2260 .009 .035B .009 .009 .010 -.020 2 .030 9 39 2265 ---- .041B .011A .011A .012 -.022 .034 1 90 2270 ---- .047B .013A .013A .014 -.025 .039 2 14 2275 .026 .054B .014A .014A .016 -.029 49 .045 174 156 2280 ---- .063B .016A .016A .019 -.032 .051 3 53 2285 .057 .073 .018A .018A .022 -.036 70 .058 18 18 2290 ---- .083B .022A .022A .025 -.041 4 .066 39 39 2295 .067 .095B .025A .095B .029 -.046 25 .075 27 29 2300 .034 .108B .029A .030A .033 -.051 236 .084 389 576 2305 .062 .123B .033A .033A .038 -.057 1 .095 8 18 2310 ---- .140B .038A .038A .044 -.063 1 .107 12 36 2315 ---- .159B .043A .043A .050 -.070 1 .120 16 14 2320 .166 .178B .051A .051A .058 -.077 24 .135 7 18 2325 .077 .200B .058A .075B .066 -.084 28 .150 119 158 2330 .100 .225B .065A .065A .075 -.092 5 .167 10 20 2335 .093 .250B .075A .077A .086 -.100 3 .186 54 118 2340 .129 .278B .086A .086A .098 -.108 42 .206 42 130 2345 .166 .307B .096A .096A .111 -.116 24 .227 14 31 2350 .244 .337B .110 .111A .126 -.124 180 .250 250 481 2355 .144 .368B .125A .125A .143 -.132 4 .275 29 38 2360 .252 .403B .141A .402B .161 -.140 1 .301 21 29 2365 .278 .435B .159A .159A .182 -.147 20 .329 5 17 2370 .248 .472B .178A .184A .204 -.154 8 .358 2 16 2375 .310 .517B .200A .206A .228 -.161 96 .389 26 227 2380 .300 .551B .222A .230A .255 -.166 10 .421 5 15 2385 .317 .568B .248A .256A .283 -.171 3 .454 1 10 2390 .309 .595B .273A .350B .313 -.176 3 .489 11 46 2395 .428 .639B .302A .576B .345 -.181 3 .526 1 104 2400 ---- .730B .331A .331A .379 -.184 7 .563 25 274 2405 .394 .729B .364A .450B .414 -.188 1 .602 2 55 2410 ---- .774B .396A .396A .451 -.190 .641 1 56 2415 ---- .805B .431A .431A .489 -.193 .682 35 2420 ---- .812B .473A .473A .529 -.194 .723 12 22 2425 .808 .957B .507A .507A .570 -.196 4 .766 19 129 2430 ---- .832B .550A .550A .612 -.197 .809 4 37 2435 ---- ---- .590A .590A .655 -.197 .852 17 2440 ---- ---- .659A .659A .698 -.199 .897 2 38 2445 ---- ---- .702A .702A .742 -.200 .942 18 2450 .890 1.194B .713A .765 .787 -.200 7 .987 413 2455 ---- ---- .790A .790A .833 -.200 1.033 7 2460 ---- ---- .834A .834A .879 -.200 1.079 11 2465 ---- ---- .902A .902A .926 -.200 1.126 3 2470 ---- ---- .954A .954A .973 -.200 1.173 9 2475 1.173 1.229B .941A 1.229B 1.020 -.200 3 1.220 31 2480 ---- ---- 1.049A 1.049A 1.068 -.199 1.267 1 2485 ---- ---- 1.096A 1.096A 1.116 -.199 1.315 2 2490 ---- ---- 1.144A 1.144A 1.164 -.199 1.363 1 2495 ---- ---- 1.193A 1.193A 1.212 -.199 1.411 4 2500 1.194 1.348B 1.175A 1.176A 1.261 -.199 7 1.460 74 2505 ---- ---- 1.290A 1.290A 1.310 -.198 1.508 2 2510 ---- ---- 1.339A 1.339A 1.358 -.199 1.557 12 2515 ---- ---- 1.388A 1.388A 1.407 -.199 1.606 7 2520 ---- ---- 1.437A 1.437A 1.457 -.198 1.655 16 2525 ---- ---- 1.486A 1.486A 1.506 -.198 1.704 18 2530 ---- ---- 1.535A 1.535A 1.555 -.198 1.753 6 2535 ---- ---- 1.585A 1.585A 1.605 -.197 1.802 7 2540 ---- ---- 1.634A 1.634A 1.654 -.197 1.851 13 2545 ---- ---- 1.684A 1.684A 1.704 -.197 1.901 3 2550 ---- ---- 1.733A 1.733A 1.753 -.197 1.950 1 17 2555 ---- ---- 1.783A 1.783A 1.803 -.197 2.000 2560 ---- ---- 1.833A 1.833A 1.853 -.196 2.049 4 2565 ---- ---- 1.883A 1.883A 1.903 -.196 2.099 8 2570 ---- ---- 1.932A 1.932A 1.952 -.197 2.149 1 2575 ---- ---- 1.982A 1.982A 2.002 -.196 2.198 4 5 2580 ---- ---- 2.032A 2.032A 2.052 -.196 2.248 2585 ---- ---- 2.082A 2.082A 2.102 -.196 2.298 2590 ---- ---- 2.132A 2.132A 2.152 -.196 2.348 2595 ---- ---- 2.182A 2.182A 2.202 -.195 2.397 1 2600 ---- ---- 2.232A 2.232A 2.252 -.195 2.447 3 28 2605 ---- ---- 2.282A 2.282A 2.302 -.195 2.497 2610 ---- ---- 2.331A 2.331A 2.352 -.195 2.547 2615 ---- ---- 2.381A 2.381A 2.402 -.195 2.597 2620 ---- ---- 2.431A 2.431A 2.452 -.195 2.647 2625 ---- ---- 2.481A 2.481A 2.502 -.195 2.697 2 14 2630 ---- ---- ---- ---- 2.552 -.195 2.747 2635 ---- ---- ---- ---- 2.602 -.195 2.797 2650 ---- ---- ---- ---- 2.752 -.195 2.947 10 2675 ---- ---- ---- ---- 3.002 -.194 3.196 3 2700 ---- ---- ---- ---- 3.252 -.194 3.446 12 2725 ---- ---- ---- ---- 3.502 -.194 3.696 2750 ---- ---- ---- ---- 3.752 -.194 3.946 5 2775 ---- ---- ---- ---- 4.002 -.194 4.196 2800 ---- ---- ---- ---- 4.252 -.194 4.446 15 2825 ---- ---- ---- ---- 4.502 -.194 4.696 2850 ---- ---- ---- ---- 4.751 -.195 4.946 8 2875 ---- ---- ---- ---- 5.001 -.195 5.196 2900 ---- ---- ---- ---- 5.251 -.195 5.446 2925 ---- ---- ---- ---- 5.501 -.195 5.696 3 2950 ---- ---- ---- ---- 5.751 -.195 5.946 2975 ---- ---- ---- ---- 6.001 -.195 6.196 3000 ---- ---- ---- ---- 6.251 -.195 6.446 3025 ---- ---- ---- ---- 6.501 -.195 6.696 3050 ---- ---- ---- ---- 6.751 -.195 6.946 3075 ---- ---- ---- ---- 7.001 -.195 7.196 3100 ---- ---- ---- ---- 7.251 -.195 7.446 3125 ---- ---- ---- ---- 7.501 -.195 7.696 4 3150 ---- ---- ---- ---- 7.751 -.195 7.946 3175 ---- ---- ---- ---- 8.001 -.195 8.196 3200 ---- ---- ---- ---- 8.251 -.195 8.446 2 3225 ---- ---- ---- ---- 8.501 -.195 8.696 3250 ---- ---- ---- ---- 8.751 -.195 8.946 3275 ---- ---- ---- ---- 9.001 -.195 9.196 3300 ---- ---- ---- ---- 9.251 -.195 9.446 3325 ---- ---- ---- ---- 9.501 -.195 9.696 3350 ---- ---- ---- ---- 9.751 -.195 9.946 3375 ---- ---- ---- ---- 10.001 -.195 10.196 3400 ---- ---- ---- ---- 10.251 -.195 10.446 3425 ---- ---- ---- ---- 10.501 -.195 10.696 3500 ---- ---- ---- ---- 11.251 -.195 11.446 3600 ---- ---- ---- ---- 12.251 -.195 12.446 3800 ---- ---- ---- ---- 14.251 -.195 14.446 4000 ---- ---- ---- ---- 16.251 -.195 16.446 4500 ---- ---- ---- ---- 21.251 -.195 21.446 5000 ---- ---- ---- ---- 26.251 -.195 26.446 5500 ---- ---- ---- ---- 31.251 -.195 31.446 6000 ---- ---- ---- ---- 36.251 -.195 36.446 6500 ---- ---- ---- ---- 41.251 -.195 41.446 7000 ---- ---- ---- ---- 46.251 -.195 46.446 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- 76.251 -.195 76.446 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 UNCH .001 245 1325 ---- ---- ---- ---- .001 UNCH .001 2 1350 ---- ---- ---- ---- .001 UNCH .001 9 1375 ---- ---- ---- ---- .001 UNCH .001 5 1400 ---- ---- ---- ---- .001 UNCH .001 218 1425 ---- ---- ---- ---- .002 +.001 .001 6 1450 ---- ---- ---- ---- .002 +.001 .001 92 1475 ---- ---- ---- ---- .002 +.001 .001 5 1500 ---- ---- ---- ---- .002 UNCH .002 434 1525 ---- ---- ---- ---- .003 +.001 .002 12 1550 ---- ---- ---- ---- .003 +.001 .002 259 1575 ---- ---- ---- ---- .003 UNCH .003 14 1600 ---- ---- ---- ---- .004 +.001 .003 2 34 1625 ---- ---- ---- ---- .004 UNCH .004 168 1650 ---- ---- ---- ---- .005 +.001 .004 60 1675 ---- ---- ---- ---- .005 UNCH .005 15 1700 .011 .011 .007A .006A .006 UNCH 3 .006 3 395 1725 ---- ---- ---- ---- .007 UNCH .007 37 1750 ---- ---- ---- ---- .008 UNCH .008 4 138 1775 ---- ---- ---- ---- .009 UNCH .009 5 1800 ---- ---- ---- ---- .010 -.001 .011 14 772 1825 ---- ---- ---- ---- .011 -.001 .012 1 57 1850 ---- ---- ---- ---- .012 -.002 1 .014 1 61 1875 ---- ---- ---- ---- .014 -.003 .017 286 1900 ---- ---- .017A .017A .016 -.004 .020 5 196 1910 ---- ---- .020A .020A .017 -.004 .021 1 1915 ---- ---- .020A .020A .017 -.005 .022 6 1920 ---- ---- .021A .021A .018 -.005 .023 2 1925 ---- ---- .022A .022A .019 -.004 .023 54 1930 ---- ---- .022A .022A .019 -.005 1 .024 2 1935 ---- ---- .023A .023A .020 -.005 1 .025 4 1940 ---- ---- .024A .024A .020 -.006 .026 13 1945 ---- ---- .025A .025A .021 -.006 .027 2 1950 ---- ---- .025A .025A .022 -.006 .028 467 1955 ---- ---- .024A .024A .023 -.006 .029 18 1960 ---- ---- .025A .025A .024 -.006 .030 1 20 1965 ---- ---- .026A .026A .025 -.006 .031 3 1970 .033 .033 .027A .027A .025 -.008 3 .033 21 1975 ---- ---- .028A .028A .026 -.008 .034 36 1980 ---- .036B .029A .029A .028 -.007 .035 3 1985 ---- ---- .030A .030A .029 -.008 .037 1 1990 ---- .039B .031A .031A .030 -.008 .038 1 4 1995 ---- .041B .032A .032A .031 -.009 1 .040 1 3 2000 .033 .043B .033 .033 .032 -.009 2 .041 44 518 2005 ---- .045B .035A .035A .034 -.009 .043 1 2010 ---- .047B .036A .036A .035 -.010 .045 1 2015 ---- .049B .037A .037A .037 -.010 .047 1 2020 ---- .051B .039A .039A .038 -.011 .049 2 2025 ---- .054B .040A .040A .040 -.011 .051 40 2030 ---- .056B .042A .042A .042 -.011 .053 1 7 2035 ---- .059B .043A .043A .044 -.012 .056 1 2 2040 ---- .062B .045A .045A .046 -.012 .058 2 2045 .052 .065B .047A .065B .048 -.013 2 .061 2 2050 .049 .068B .049 .050B .050 -.013 1 .063 3 104 2055 ---- .071B .052A .052A .052 -.014 .066 8 9 2060 ---- .074B .054A .054A .054 -.015 .069 2 11 2065 .056 .078B .056 .057B .057 -.015 1 .072 1 175 2070 .056 .082B .056 .056 .059 -.016 6 .075 5 8 2075 ---- .086B .062A .062A .062 -.017 .079 1 167 2080 ---- .090B .064A .064A .065 -.017 .082 5 5 2085 .064 .094B .064 .064 .068 -.018 1 .086 8 16 2090 ---- .099B .070A .070A .071 -.019 .090 1 14 2095 ---- .103B .073A .073A .074 -.020 1 .094 1 20 2100 .085 .109B .077A .109B .077 -.021 137 .098 945 1993 2105 ---- .114B .080A .080A .081 -.022 .103 16 16 2110 ---- .120B .084A .084A .085 -.022 .107 10 2115 ---- .126B .088A .088A .089 -.023 5 .112 1 19 2120 ---- .131B .092A .092A .093 -.024 150 .117 16 13 2125 .102 .138B .096A .096A .097 -.026 8 .123 17 54 2130 ---- .143B .100A .100A .102 -.027 .129 10 2135 ---- .151B .105A .105A .107 -.028 .135 9 2140 .147 .158B .110A .110A .112 -.029 6 .141 1 13 2145 .136 .166B .115A .166B .117 -.030 7 .147 4 7 2150 .138 .174B .115 .115 .122 -.032 13 .154 173 656 2155 ---- .182B .124A .124A .128 -.033 .161 3 38 2160 ---- .191B .130A .130A .134 -.035 1 .169 2 18 2165 ---- .200B .136A .136A .140 -.037 .177 2 10 2170 ---- .209B .142A .209B .147 -.038 .185 1 14 2175 .186 .219B .149A .149A .154 -.039 5 .193 24 321 2180 ---- .229B .155A .229B .161 -.041 1 .202 20 44 2185 .197 .239B .162A .162A .168 -.043 1 .211 2 6 2190 ---- .250B .170A .250B .176 -.044 2 .220 1 13 2195 ---- .262B .178A .262B .184 -.046 2 .230 3 2200 .245 .274B .186A .189A .192 -.049 181 .241 94 923 2205 ---- .287B .194A .287B .201 -.050 2 .251 1 2210 ---- .299B .203A .299B .210 -.053 .263 13 2215 ---- .313B .212A .313B .220 -.054 .274 1 8 2220 .252 .326B .221A .221A .230 -.056 1 .286 1 13 2225 ---- .341B .231A .341B .240 -.058 9 .298 11 104 2230 .341 .355B .240A .240A .251 -.060 1 .311 87 2235 ---- .370B .252A .370B .262 -.063 2 .325 1 12 2240 .308 .386B .263A .263A .274 -.065 1 .339 5 9 2245 ---- .402B .273A .402B .286 -.067 .353 24 2250 .382 .419B .286A .291A .298 -.070 27 .368 516 958 2255 ---- .437B .298A .437B .311 -.072 .383 14 2260 .325 .454B .311A .317A .325 -.074 3 .399 1 21 2265 .340 .473B .324A .331A .339 -.076 11 .415 1 15 2270 ---- .492B .338A .492B .353 -.079 10 .432 2 16 2275 ---- .512B .352A .512B .368 -.081 114 .449 42 198 2280 ---- .532B .367A .532B .384 -.083 1 .467 1 73 2285 ---- .552B .382A .552B .400 -.085 .485 3 39 2290 .416 .573B .397A .433B .416 -.088 15 .504 6 43 2295 ---- .595B .413A .595B .433 -.090 .523 1 23 2300 .505 .617B .430A .430A .451 -.092 50 .543 117 330 2305 ---- .640B .447A .640B .469 -.095 1 .564 4 2310 ---- .664B .465A .664B .487 -.098 .585 3 16 2315 ---- .688B .483A .688B .507 -.099 .606 9 2320 ---- .713B .502A .713B .526 -.102 1 .628 28 2325 .653 .738B .522A .522A .547 -.104 15 .651 3 102 2330 .705 .764B .542A .764B .568 -.106 2 .674 1 21 2335 .579 .790B .562A .573A .589 -.109 5 .698 39 2340 ---- .817B .585A .817B .611 -.111 .722 2 62 2345 ---- .844B .605A .844B .634 -.113 .747 1 11 2350 .791 .872B .628 .642 .657 -.115 13 .772 93 280 2355 .680 .901B .651A .710B .680 -.118 15 .798 6 318 2360 .690 .930B .674A .735B .705 -.120 10 .825 1 29 2365 ---- .959B .698A .959B .730 -.122 1 .852 27 2370 ---- .989B .725A .989B .755 -.124 .879 16 2375 .781 1.020B .749A .761A .781 -.126 181 .907 2 40 2380 .786 1.051B .775A .795B .807 -.129 2 .936 2 9 2385 1.006 1.082B .801A 1.081B .834 -.131 15 .965 9 21 2390 ---- 1.114B .828A 1.114B .862 -.133 1 .995 12 57 2395 ---- 1.147B .855A 1.147B .890 -.135 1.025 2 90 2400 ---- 1.179B .882A 1.179B .919 -.136 8 1.055 67 234 2405 ---- 1.212B .911A 1.212B .948 -.139 1.087 5 2410 ---- 1.247B .939A 1.247B .978 -.140 1 1.118 1 42 2415 ---- 1.281B .969A 1.281B 1.008 -.142 1.150 24 32 2420 1.089 1.316B .999A 1.316B 1.039 -.144 1 1.183 24 58 2425 ---- 1.352B 1.029A 1.352B 1.070 -.146 1.216 4 76 2430 1.150 1.388B 1.060A 1.388B 1.102 -.148 7 1.250 3 5 2435 ---- 1.423B 1.091A 1.423B 1.135 -.149 1.284 1 2 2440 ---- 1.460B 1.123A 1.459B 1.167 -.151 1.318 1 6 2445 1.201 1.497B 1.155A 1.155A 1.201 -.152 2 1.353 9 2450 ---- 1.535B 1.187A 1.535B 1.234 -.155 1.389 1 62 2455 1.248 1.572B 1.220A 1.309B 1.269 -.155 2 1.424 2 13 2460 1.321 1.611B 1.253A 1.329B 1.303 -.158 4 1.461 10 2465 1.371 1.649B 1.287A 1.310A 1.338 -.159 2 1.497 2 2470 1.392 1.688B 1.323A 1.398B 1.374 -.160 4 1.534 1 2475 1.432 1.731B 1.357A 1.438B 1.410 -.162 2 1.572 4 2480 ---- 1.767B 1.393A 1.393A 1.446 -.164 1.610 1 4 2485 1.492 1.807B 1.429A 1.429A 1.483 -.165 1 1.648 3 2490 ---- 1.848B 1.465A 1.465A 1.520 -.166 1.686 1 2495 ---- 1.888B 1.501A 1.501A 1.558 -.167 1.725 8 2500 1.821 1.933B 1.541A 1.933B 1.596 -.169 1 1.765 37 2505 ---- 1.971B 1.583A 1.583A 1.635 -.169 1.804 1 7 2510 ---- 2.012B 1.621A 1.621A 1.673 -.171 1.844 4 2515 ---- 2.013B 1.660A 1.660A 1.712 -.172 1.884 8 2520 1.984 2.050B 1.698A 2.042B 1.752 -.173 1 1.925 3 2525 ---- 2.145B 1.731A 1.731A 1.792 -.174 1.966 2 2530 ---- 2.136B 1.777A 1.777A 1.832 -.175 2.007 5 2535 ---- 2.179B 1.817A 1.817A 1.872 -.177 2.049 2 2540 ---- 2.223B 1.857A 1.857A 1.913 -.177 2.090 2545 ---- 2.267B 1.897A 1.897A 1.954 -.178 2.132 2550 ---- 2.361B 1.934A 1.934A 1.996 -.179 2.175 1 9 2555 ---- 2.355B 1.979A 1.979A 2.037 -.180 2.217 2560 2.176 2.399B 2.020A 2.386B 2.079 -.181 1 2.260 2 2565 2.191 2.443B 2.062A 2.062A 2.122 -.181 1 2.303 8 2570 ---- 2.488B 2.116A 2.116A 2.164 -.183 2.347 1 2575 2.383 2.585B 2.143A 2.585B 2.207 -.183 2 2.390 1 1 2580 ---- 2.579B 2.200A 2.200A 2.250 -.184 2.434 2585 ---- 2.625B 2.243A 2.243A 2.293 -.185 2.478 2590 ---- 2.670B 2.286A 2.286A 2.337 -.185 2.522 3 2595 ---- 2.716B 2.329A 2.329A 2.380 -.186 2.566 9 2600 2.604 2.809B 2.355A 2.809B 2.424 -.187 1 2.611 1 10 2605 ---- 2.808B 2.416A 2.416A 2.468 -.188 2.656 2610 2.584 2.855B 2.460A 2.460A 2.513 -.188 1 2.701 2615 ---- 2.900B 2.504A 2.504A 2.557 -.189 2.746 2620 ---- 2.928B 2.548A 2.548A 2.602 -.189 2.791 2625 2.897 3.040B 2.575A 3.040B 2.647 -.189 1 2.836 3 2630 ---- 3.020B 2.637A 2.637A 2.692 -.190 2.882 2635 ---- 3.067B 2.701A 2.701A 2.737 -.190 2.927 2650 2.946 3.273B 2.801A 2.801A 2.874 -.191 2 3.065 1 15 2675 ---- 3.510B 3.031A 3.031A 3.105 -.193 3.298 3 2700 ---- 3.747B 3.263A 3.263A 3.338 -.195 3.533 15 2725 ---- 3.990B 3.497A 3.497A 3.575 -.195 3.770 3 2750 ---- 4.230B 3.735A 3.735A 3.813 -.196 4.009 2 2 2775 ---- 4.473B 3.974A 3.974A 4.054 -.195 4.249 1 2800 ---- 4.647B 4.215A 4.215A 4.296 -.195 4.491 2 11 2825 ---- 4.891B 4.455A 4.455A 4.539 -.195 4.734 4 2850 ---- 5.136B 4.701A 4.701A 4.783 -.195 4.978 2 2875 ---- 5.382B ---- 5.382B 5.028 -.194 5.222 7 2900 ---- 5.628B ---- 5.628B 5.274 -.194 5.468 1 2925 ---- 5.875B ---- 5.875B 5.520 -.194 5.714 5 2950 ---- 6.122B ---- 6.120B 5.767 -.193 5.960 1 2975 ---- 6.370B ---- 6.369B 6.014 -.194 6.208 3 3000 ---- 6.618B ---- 6.618B 6.262 -.193 6.455 7 3025 ---- 6.866B ---- 6.864B 6.509 -.194 6.703 1 3050 ---- 7.115B ---- 7.114B 6.758 -.194 6.952 3 3075 ---- 7.364B ---- 7.363B 7.006 -.195 7.201 1 3100 ---- 7.613B ---- 7.612B 7.255 -.195 7.450 4 3125 ---- 7.862B ---- 7.861B 7.504 -.195 7.699 7 3150 ---- 8.111B ---- 8.111B 7.753 -.195 7.948 4 3175 ---- 8.360B ---- 8.359B 8.002 -.195 8.197 4 3200 ---- 8.610B ---- 8.609B 8.252 -.195 8.447 1 3225 ---- 8.859B ---- 8.859B 8.501 -.196 8.697 4 3250 ---- 9.109B ---- 9.108B 8.751 -.195 8.946 6 3275 ---- 9.359B ---- 9.358B 9.001 -.195 9.196 6 3300 ---- 9.609B ---- 9.608B 9.251 -.195 9.446 2 3325 ---- 9.858B ---- 9.856B 9.501 -.195 9.696 1 3350 ---- 10.108B ---- ---- 9.751 -.195 9.946 3375 ---- 10.358B ---- 10.358B 10.001 -.195 10.196 1 3400 ---- 10.608B ---- 10.608B 10.251 -.195 10.446 2 3425 ---- 10.858B ---- 10.857B 10.501 -.195 10.696 2 3450 ---- 11.108B ---- 11.106B 10.751 -.195 10.946 3 3475 ---- 11.357B ---- 11.355B 11.001 -.195 11.196 1 3500 ---- 11.607B ---- 11.605B 11.251 -.195 11.446 3525 ---- ---- ---- ---- 11.501 -.195 11.696 2 3550 ---- ---- ---- ---- 11.751 -.195 11.946 3 3575 ---- ---- ---- ---- 12.001 -.195 12.196 1 3600 ---- ---- ---- ---- 12.251 -.195 12.446 3625 ---- ---- ---- ---- 12.501 -.195 12.696 2 3650 ---- ---- ---- ---- 12.751 -.195 12.946 1 3675 ---- ---- ---- ---- 13.001 -.195 13.196 1 3700 ---- ---- ---- ---- 13.251 -.195 13.446 3725 ---- ---- ---- ---- 13.501 -.195 13.696 4000 ---- ---- ---- ---- 16.251 -.195 16.446 1 4500 ---- ---- ---- ---- 21.251 -.195 21.446 5000 ---- ---- ---- ---- 26.251 -.195 26.446 6000 ---- ---- ---- ---- 36.251 -.195 36.446 7500 ---- ---- ---- ---- 51.251 -.195 51.446 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .001 -.001 .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .002 UNCH .002 1 1225 ---- ---- ---- ---- .002 UNCH .002 1250 ---- ---- ---- ---- .002 -.001 .003 8 1275 ---- ---- ---- ---- .003 UNCH .003 1300 ---- ---- ---- ---- .003 UNCH .003 18 1325 ---- ---- ---- ---- .003 -.001 .004 3 1350 ---- ---- ---- ---- .004 UNCH .004 1 1375 ---- ---- ---- ---- .004 -.001 .005 1400 ---- ---- ---- ---- .005 UNCH .005 1425 ---- ---- ---- ---- .006 UNCH .006 9 1450 ---- ---- ---- ---- .006 -.001 .007 9 1475 ---- ---- ---- ---- .007 UNCH .007 2 1500 ---- ---- ---- ---- .008 UNCH .008 5 47 1525 ---- ---- ---- ---- .009 UNCH .009 5 1550 ---- ---- ---- ---- .010 UNCH .010 37 1575 ---- ---- ---- ---- .011 UNCH .011 8 1600 ---- ---- ---- ---- .012 UNCH .012 5 16 1625 ---- ---- ---- ---- .013 -.001 .014 7 1650 ---- ---- ---- ---- .015 UNCH .015 8 12 1675 ---- ---- ---- ---- .016 -.001 .017 111 1700 ---- ---- ---- ---- .019 -.001 .020 94 1725 ---- ---- ---- ---- .021 -.002 .023 1 6 1750 ---- ---- ---- ---- .024 -.003 .027 2 12 1775 ---- ---- ---- ---- .028 -.004 1 .032 10 1800 ---- ---- .036A .036A .032 -.006 .038 6 25 1825 ---- ---- .041A .041A .037 -.007 .044 11 1850 ---- ---- .047A .047A .043 -.008 .051 23 1875 ---- ---- .053A .053A .050 -.009 .059 1 14 1900 .057 .057 .057 .055A .058 -.010 5 .068 2 612 1925 .074 .079B .070A .079B .067 -.012 1 .079 1 7 1950 .083 .093B .080A .093B .079 -.013 2 .092 23 1975 ---- .111B .092A .092A .092 -.015 .107 11 2000 .132 .132 .104 .104 .108 -.018 6 .126 15 695 2025 .130 .157B .126A .157B .126 -.022 1 .148 1 15 2050 ---- .185B .148A .148A .149 -.025 .174 6 18 2075 ---- .219B .174A .174A .175 -.031 .206 1 26 2100 ---- .259B .204A .203A .206 -.036 3 .242 604 2125 .257 .305B .240A .240A .242 -.043 2 .285 1 53 2150 ---- .359B .280A .280A .285 -.049 5 .334 3 119 2160 ---- .383B .299A .383B .304 -.052 .356 2165 ---- .397B .308A .397B .313 -.054 .367 2170 ---- .408B .318A .408B .324 -.055 .379 2175 ---- .423B .328A .423B .334 -.057 .391 7 2180 ---- .435B .338A .435B .345 -.058 .403 2 2185 ---- .450B .349A .450B .356 -.060 .416 2190 ---- .464B .359A .464B .367 -.062 .429 1 2195 ---- .477B .372A .477B .379 -.063 .442 1 2200 ---- .493B .381A .493B .391 -.065 .456 4 663 2205 .440 .508B .394A .508B .403 -.067 28 .470 43 2210 ---- .524B .406A .524B .416 -.068 .484 5 2215 .466 .538B .420A .538B .429 -.070 12 .499 1 2220 ---- .556B .433A .556B .442 -.072 .514 103 2225 ---- .572B .446A .572B .455 -.074 .529 6 2230 ---- .589B .460A .589B .469 -.076 .545 1 1 2235 ---- .607B .472A .607B .484 -.077 .561 2240 ---- .624B .487A .624B .499 -.078 .577 2245 ---- .642B .501A .642B .514 -.080 .594 7 2250 ---- .661B .516A .661B .529 -.082 .611 37 2255 ---- .679B .532A .679B .545 -.084 .629 2260 ---- .699B .547A .699B .561 -.086 .647 1 2265 ---- .718B .563A .718B .578 -.087 .665 1 1 2270 ---- .739B .580A .739B .595 -.089 .684 1 2275 ---- .760B .596A .760B .612 -.091 .703 3 2280 ---- .780B .613A .780B .630 -.092 11 .722 7 2285 ---- .801B .631A .801B .648 -.094 .742 2290 ---- .824B .650A .824B .666 -.096 .762 5 2295 ---- .846B .669A .846B .685 -.098 .783 2 1 2300 .735 .868B .687A .687A .704 -.100 1 .804 220 2305 ---- .890B .706A .890B .724 -.101 .825 2310 ---- .914B .725A .914B .744 -.103 .847 3 2315 ---- .938B .745A .938B .765 -.104 .869 5 10 2320 ---- .963B .766A .963B .785 -.107 .892 2325 ---- .988B .786A .988B .807 -.107 .914 1 54 2330 ---- 1.013B .808A 1.013B .828 -.110 .938 2335 ---- 1.038B .829A 1.038B .850 -.111 .961 2340 ---- 1.064B .852A 1.064B .873 -.112 .985 1 2345 ---- 1.090B .873A 1.090B .896 -.114 1.010 9 2350 ---- 1.117B .896A 1.117B .919 -.116 1.035 1 117 2355 ---- 1.144B .920A 1.144B .943 -.117 1.060 12 2360 ---- 1.171B .942A 1.171B .967 -.118 1 1.085 2 2365 ---- 1.199B .966A 1.199B .991 -.120 1.111 3 2370 ---- 1.227B .990A 1.227B 1.016 -.122 1.138 2 2375 ---- 1.255B 1.015A 1.255B 1.042 -.122 1.164 8 45 2380 ---- 1.283B 1.041A 1.283B 1.067 -.125 1.192 8 2385 ---- 1.313B 1.066A 1.313B 1.093 -.126 1.219 9 2390 ---- 1.343B 1.093A 1.343B 1.120 -.127 1.247 1 2395 1.145 1.373B 1.118A 1.127A 1.147 -.128 2 1.275 4 2400 1.185 1.403B 1.145A 1.403B 1.174 -.130 2 1.304 237 2405 1.282 1.434B 1.172A 1.172A 1.201 -.131 2 1.332 2 2 2410 ---- 1.465B 1.200A 1.465B 1.229 -.133 1.362 2415 ---- 1.496B 1.227A 1.496B 1.258 -.133 1.391 1 2420 1.367 1.528B 1.255A 1.255A 1.286 -.135 2 1.421 2 160 2425 ---- 1.560B 1.283A 1.560B 1.315 -.137 1.452 23 2430 ---- 1.592B 1.312A 1.592B 1.345 -.138 1.483 1 2435 ---- 1.626B 1.341A 1.626B 1.374 -.140 1.514 2440 ---- 1.659B 1.370A 1.659B 1.404 -.141 1.545 10 2445 ---- 1.692B 1.400A 1.692B 1.435 -.142 1.577 2450 ---- 1.726B 1.430A 1.726B 1.466 -.143 1.609 37 2455 ---- 1.754B 1.460A 1.738B 1.497 -.144 1.641 5 7 2460 ---- 1.789B 1.491A 1.778B 1.528 -.146 1.674 2465 ---- 1.824B 1.522A 1.807B 1.560 -.147 1.707 2470 ---- 1.859B 1.554A 1.844B 1.592 -.148 1.740 2475 ---- 1.900B 1.585A 1.898B 1.625 -.149 1.774 1 6 2480 ---- 1.930B 1.617A 1.915B 1.658 -.150 1.808 2485 ---- 1.966B 1.650A 1.960B 1.691 -.151 1.842 2490 ---- 2.003B 1.683A 1.986B 1.724 -.153 1.877 2495 ---- 2.040B 1.716A 2.023B 1.758 -.154 1.912 6 2500 1.796 2.081B 1.749A 2.081B 1.792 -.155 1 1.947 1 2505 ---- 2.115B 1.786A 2.113B 1.826 -.157 1.983 2510 ---- 2.152B 1.820A 2.151B 1.861 -.158 2.019 2515 ---- 2.190B 1.853A 2.189B 1.896 -.159 2.055 2520 ---- 2.217B 1.888A 2.215B 1.931 -.160 2.091 2525 1.968 2.269B 1.921A 2.266B 1.967 -.161 1 2.128 1 2530 ---- 2.246B 1.958A 2.228B 2.003 -.162 2.165 3 2535 ---- 2.275B 1.994A 2.266B 2.039 -.163 2.202 2540 ---- 2.312B 2.029A 2.292B 2.075 -.164 2.239 1 2545 ---- 2.353B 2.065A 2.283B 2.112 -.165 2.277 2550 2.106 2.464B 2.099A 2.099A 2.149 -.166 1 2.315 1 2555 ---- 2.431B 2.139A 2.139A 2.186 -.167 2.353 2560 ---- 2.471B 2.175A 2.175A 2.224 -.167 2.391 2565 ---- 2.512B 2.213A 2.213A 2.262 -.168 2.430 2570 ---- 2.553B 2.250A 2.250A 2.300 -.169 2.469 2575 2.294 2.664B 2.287A 2.287A 2.338 -.170 1 2.508 1 2580 ---- 2.636B 2.349A 2.349A 2.377 -.171 2.548 2585 ---- 2.676B 2.427A 2.427A 2.415 -.172 2.587 2590 ---- 2.717B 2.464A 2.464A 2.454 -.173 2.627 2595 ---- 2.758B 2.503A 2.503A 2.494 -.173 2.667 2600 ---- 2.869B 2.479A 2.479A 2.533 -.174 2.707 3 2605 ---- 2.842B 2.580A 2.580A 2.573 -.175 2.748 2610 ---- 2.884B 2.620A 2.620A 2.613 -.175 2.788 2615 ---- 2.926B 2.658A 2.658A 2.653 -.176 2.829 2620 ---- 2.968B 2.698A 2.698A 2.693 -.177 2.870 2625 ---- 3.081B 2.679A 2.679A 2.734 -.177 2.911 2630 ---- 3.053B 2.778A 2.778A 2.775 -.178 2.953 2635 ---- 3.096B 2.818A 2.818A 2.816 -.178 2.994 2640 ---- 3.139B 2.859A 2.859A 2.857 -.179 3.036 2645 ---- 3.182B 2.899A 2.899A 2.898 -.180 3.078 2650 ---- 3.296B 2.882A 2.882A 2.940 -.180 3.120 2655 ---- 3.269B 2.981A 2.981A 2.982 -.181 3.163 2675 ---- 3.514B 3.090A 3.090A 3.151 -.182 3.333 1 2700 ---- 3.736B 3.304A 3.304A 3.365 -.185 3.550 2725 ---- 3.961B 3.519A 3.519A 3.584 -.186 3.770 2750 ---- 4.186B 3.739A 3.739A 3.806 -.188 3.994 1 2775 ---- 4.416B 3.964A 3.964A 4.030 -.190 4.220 2800 ---- 4.648B 4.189A 4.189A 4.257 -.191 4.448 2825 ---- 4.881B 4.417A 4.417A 4.487 -.192 4.679 2 2850 ---- 5.116B 4.647A 4.647A 4.718 -.193 4.911 2 2875 ---- 5.352B 4.880A 4.880A 4.951 -.194 5.145 1 2900 ---- 5.590B 5.112A 5.112A 5.186 -.195 5.381 1 2925 ---- 5.828B 5.348A 5.348A 5.422 -.196 5.618 2 2950 ---- 6.068B 5.584A 5.584A 5.660 -.196 5.856 1 2975 ---- 6.309B 5.824A 5.824A 5.899 -.196 6.095 3000 ---- 6.552B 6.063A 6.063A 6.139 -.196 6.335 3025 ---- 6.794B 6.303A 6.303A 6.379 -.197 6.576 3050 ---- 7.037B 6.543A 6.543A 6.621 -.197 6.818 2 3075 ---- 7.254B 6.784A 6.784A 6.863 -.198 7.061 3100 7.062 7.384B 7.028A 7.092B 7.106 -.198 2 7.304 3125 ---- ---- 7.271A 7.271A 7.350 -.197 7.547 2 3150 ---- ---- 7.518A 7.518A 7.595 -.197 7.792 3175 ---- ---- ---- ---- 7.839 -.197 8.036 2 3200 ---- ---- ---- ---- 8.085 -.196 8.281 2 3225 ---- ---- ---- ---- 8.331 -.196 8.527 3250 ---- ---- ---- ---- 8.577 -.196 8.773 3275 ---- ---- ---- ---- 8.824 -.196 9.020 3300 ---- ---- ---- ---- 9.071 -.195 9.266 3325 ---- ---- ---- ---- 9.318 -.196 9.514 3350 ---- ---- ---- ---- 9.566 -.195 9.761 3375 ---- ---- ---- ---- 9.814 -.196 10.010 3400 ---- ---- ---- ---- 10.062 -.196 10.258 1 3425 ---- ---- ---- ---- 10.311 -.196 10.507 3450 ---- ---- ---- ---- 10.560 -.196 10.756 3500 ---- ---- ---- ---- 11.058 -.196 11.254 4000 ---- ---- ---- ---- 16.057 -.197 16.254 5000 ---- ---- ---- ---- 26.057 -.197 26.254 850 ---- ---- ---- ---- .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 UNCH .001 10000 ---- ---- ---- ---- 76.057 -.197 76.254 1025 ---- ---- ---- ---- .001 -.001 .002 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .002 -.001 .003 1125 ---- ---- ---- ---- .003 UNCH .003 1150 ---- ---- ---- ---- .003 -.001 .004 1175 ---- ---- ---- ---- .003 -.001 .004 1200 ---- ---- ---- ---- .004 -.001 .005 1225 ---- ---- ---- ---- .005 UNCH .005 1250 ---- ---- ---- ---- .005 -.001 .006 1275 ---- ---- ---- ---- .006 -.001 .007 1300 ---- ---- ---- ---- .007 -.001 .008 233 1325 ---- ---- ---- ---- .008 -.001 .009 1 1350 ---- ---- ---- ---- .008 -.002 .010 1375 ---- ---- ---- ---- .010 -.001 .011 1 1400 ---- ---- ---- ---- .011 -.001 .012 6 7 1425 ---- ---- ---- ---- .012 -.002 .014 1450 ---- ---- ---- ---- .013 -.002 .015 1475 ---- ---- ---- ---- .015 -.002 .017 27 227 1500 ---- ---- .018A .018A .017 -.002 .019 5 1004 1525 ---- ---- ---- ---- .019 -.002 .021 215 1550 ---- ---- ---- ---- .021 -.002 .023 40 1575 ---- ---- ---- ---- .023 -.003 .026 19 1600 ---- ---- ---- ---- .026 -.003 .029 3 2005 1625 ---- ---- .032A .032A .029 -.004 .033 102 1650 ---- ---- ---- ---- .032 -.004 .036 9 71 1675 ---- ---- .040A .040A .036 -.005 .041 9 119 1700 ---- ---- .044A .040A .040 -.006 1 .046 3 1004 1725 ---- ---- .049A .049A .045 -.007 .052 28 1750 ---- ---- .055A .055A .051 -.007 .058 126 1775 ---- ---- .062A .062A .057 -.009 .066 17 1800 .073 .073 .070A .069A .065 -.010 3 .075 111 1825 ---- ---- .078A .077A .073 -.013 3 .086 3 10 1850 .087 .087 .087 .086A .083 -.015 8 .098 4 18 1875 ---- .112B .100A .100A .095 -.016 .111 140 1900 ---- .130B .113A .113A .108 -.020 2 .128 6 44 1925 ---- .150B .129A .129A .124 -.022 .146 1 5 1950 ---- .173B .147A .147A .142 -.026 .168 8 1975 ---- .200B .168A .168A .163 -.029 .192 2 14 2000 ---- .231B .192A .192A .188 -.033 .221 22 158 2025 ---- .265B .220A .220A .217 -.036 .253 1 1 2050 .292 .305B .252A .305B .249 -.042 10 .291 2075 ---- .350B .288A .288A .287 -.046 .333 14 2100 ---- .403B .329A .329A .330 -.051 .381 3 19 2125 ---- .460B .376A .376A .379 -.057 .436 5 2150 ---- .525B .429A .429A .434 -.063 .497 51 2175 .507 .598B .488A .598B .496 -.069 70 .565 25 2200 ---- .680B .555A .555A .564 -.077 .641 17 2225 ---- .769B .629A .629A .641 -.084 .725 30 2250 ---- .866B .711A .711A .725 -.091 .816 1 124 2275 ---- .972B .803A .803A .817 -.099 .916 11 2300 ---- 1.087B .901A .901A .918 -.107 1 1.025 35 2325 ---- 1.210B 1.008A 1.008A 1.027 -.114 2 1.141 1 4 2350 ---- 1.342B 1.123A 1.342B 1.144 -.122 2 1.266 1 2 2375 ---- 1.481B 1.246A 1.481B 1.270 -.129 2 1.399 11 2400 ---- 1.628B 1.377A 1.628B 1.404 -.136 29 1.540 4 2425 ---- 1.783B 1.516A 1.516A 1.545 -.144 1.689 6 2450 ---- 1.946B 1.662A 1.662A 1.695 -.150 1 1.845 7 2475 ---- 2.114B 1.816A 2.114B 1.852 -.156 2.008 6 2500 ---- 2.290B 1.978A 2.290B 2.016 -.161 2.177 4 2525 ---- 2.471B 2.145A 2.471B 2.186 -.167 2.353 4 2550 2.488 2.659B 2.319A 2.503B 2.363 -.171 2 2.534 4 2575 ---- 2.851B 2.499A 2.851B 2.546 -.175 2.721 5 2600 ---- 3.048B 2.685A 2.685A 2.734 -.179 2.913 7 2625 ---- 3.251B 2.876A 2.876A 2.928 -.182 3.110 5 2650 ---- 3.456B 3.072A 3.072A 3.126 -.185 3.311 4 2675 ---- 3.668B 3.272A 3.272A 3.328 -.188 3.516 3 2700 ---- 3.881B 3.476A 3.476A 3.534 -.191 3.725 3 2725 ---- 4.099B 3.684A 3.684A 3.744 -.193 3.937 6 2750 ---- 4.319B 3.897A 3.897A 3.958 -.194 4.152 1 2775 ---- 4.541B 4.114A 4.114A 4.174 -.196 4.370 2800 ---- 4.766B 4.331A 4.331A 4.394 -.196 4.590 1 2825 ---- 4.994B 4.552A 4.552A 4.616 -.197 4.813 2850 ---- 5.221B 4.774A 4.774A 4.840 -.198 5.038 1 2875 ---- 5.451B 4.999A 4.999A 5.066 -.198 5.264 1 2900 ---- 5.683B 5.228A 5.228A 5.294 -.199 5.493 2925 ---- 5.915B 5.457A 5.457A 5.524 -.199 5.723 2950 ---- 6.150B 5.687A 5.687A 5.756 -.199 5.955 3 2975 ---- 6.386B 5.919A 5.919A 5.989 -.199 6.188 1 3000 ---- 6.622B 6.153A 6.153A 6.223 -.200 6.423 2 3025 ---- 6.860B 6.387A 6.387A 6.459 -.199 6.658 3 3050 ---- 7.100B 6.624A 6.624A 6.695 -.200 6.895 3 3075 ---- 7.340B 6.860A 6.860A 6.933 -.199 7.132 2 3100 ---- 7.580B 7.098A 7.098A 7.171 -.200 7.371 3125 ---- 7.820B 7.335A 7.335A 7.410 -.200 7.610 5 3150 ---- 8.062B 7.575A 7.575A 7.650 -.200 7.850 1 3175 ---- 8.304B 7.815A 7.815A 7.891 -.200 8.091 2 3200 ---- 8.548B 8.056A 8.056A 8.133 -.199 8.332 3 3225 ---- 8.792B 8.299A 8.299A 8.375 -.199 8.574 4 3250 ---- 9.036B 8.540A 8.540A 8.618 -.199 8.817 2 3275 ---- 9.188B 8.784A 8.784A 8.861 -.199 9.060 6 3300 ---- ---- 9.028A 9.028A 9.105 -.199 9.304 3 3325 ---- ---- 9.272A 9.272A 9.349 -.199 9.548 8 3350 ---- ---- 9.518A 9.518A 9.594 -.199 9.793 9 3375 ---- ---- ---- ---- 9.839 -.199 10.038 10 3400 ---- ---- ---- ---- 10.085 -.199 10.284 12 3425 ---- ---- ---- ---- 10.331 -.199 10.530 4 3450 ---- ---- ---- ---- 10.577 -.199 10.776 3500 ---- ---- ---- ---- 11.071 -.199 11.270 11 4000 ---- ---- ---- ---- 16.057 -.197 16.254 5000 ---- ---- ---- ---- 26.057 -.197 26.254 6000 ---- ---- ---- ---- 36.057 -.197 36.254 7000 ---- ---- ---- ---- 46.057 -.197 46.254 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 56.057 -.197 56.254 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 66.057 -.197 66.254 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .008 -.001 .009 1175 ---- ---- ---- ---- .009 -.001 .010 1200 ---- ---- ---- ---- .010 -.001 .011 1225 ---- ---- ---- ---- .011 -.001 .012 1250 ---- ---- ---- ---- .012 -.001 .013 1275 ---- ---- ---- ---- .013 -.001 .014 1300 ---- ---- ---- ---- .014 -.001 .015 1325 ---- ---- ---- ---- .015 -.001 .016 1350 ---- ---- ---- ---- .016 -.002 .018 1375 ---- ---- ---- ---- .018 -.001 .019 1400 ---- ---- .020A .020A .019 -.002 .021 1425 ---- ---- ---- ---- .021 -.002 .023 1450 ---- ---- ---- ---- .023 -.003 .026 1475 ---- ---- ---- ---- .025 -.003 .028 1500 ---- ---- ---- ---- .028 -.003 .031 1525 ---- ---- ---- ---- .031 -.003 .034 1550 ---- ---- ---- ---- .034 -.004 .038 1575 ---- ---- ---- ---- .038 -.004 .042 1 1600 ---- ---- ---- ---- .043 -.004 .047 100 1625 ---- ---- ---- ---- .048 -.005 .053 1650 ---- ---- ---- ---- .053 -.006 .059 1675 ---- ---- .065A .065A .060 -.007 .067 1 1700 ---- ---- .072A .072A .067 -.008 .075 3 1725 ---- ---- .080A .080A .075 -.009 .084 2 1750 ---- ---- .089A .089A .084 -.011 .095 1 1775 ---- ---- .099A .099A .095 -.012 .107 3 1800 ---- ---- .110A .110A .106 -.014 .120 6 1825 ---- .136B .123A .123A .119 -.016 1 .135 3 1850 ---- .154B .138A .138A .134 -.017 .151 7 1875 ---- .173B .155A .155A .151 -.019 1 .170 3 1900 .178 .197B .174A .197B .170 -.022 2 .192 4 9 1925 ---- .222B .196A .196A .192 -.024 .216 2 1950 ---- .252B .220A .220A .216 -.027 .243 57 1975 ---- .285B .247A .247A .244 -.030 .274 2000 ---- .321B .278A .278A .275 -.034 .309 407 2025 ---- .364B .312A .312A .310 -.039 .349 2 2050 ---- .411B .351A .351A .350 -.043 .393 10 2075 ---- .462B .394A .394A .394 -.049 .443 16 2100 ---- .520B .442A .442A .443 -.055 .498 3 101 2125 ---- .582B .496A .496A .498 -.060 .558 2150 ---- .654B .554A .554A .559 -.066 .625 2175 ---- .731B .620A .620A .626 -.073 .699 2 2200 ---- .816B .693A .693A .699 -.080 .779 3 2225 .818 .905B .770A .905B .779 -.087 28 .866 7 2250 .945 1.005B .856A 1.005B .866 -.094 20 .960 4 2275 ---- 1.113B .948A .948A .960 -.101 1.061 7 2300 ---- 1.227B 1.048A 1.048A 1.062 -.107 1.169 9 2325 ---- 1.348B 1.155A 1.155A 1.170 -.115 1.285 2350 ---- 1.477B 1.269A 1.269A 1.286 -.121 1.407 2375 ---- 1.612B 1.391A 1.391A 1.409 -.128 1.537 2400 ---- 1.754B 1.518A 1.518A 1.540 -.133 1.673 2 2425 ---- 1.903B 1.656A 1.656A 1.677 -.139 1.816 25 2450 ---- 2.058B 1.797A 1.797A 1.820 -.145 1.965 2 2475 ---- 2.219B 1.945A 2.219B 1.971 -.150 2.121 2 2500 ---- 2.386B 2.099A 2.386B 2.127 -.156 2.283 2525 ---- 2.558B 2.259A 2.558B 2.290 -.160 2.450 3 2550 ---- 2.736B 2.425A 2.736B 2.458 -.165 2.623 2575 ---- 2.920B 2.596A 2.596A 2.632 -.169 2.801 2600 ---- 3.107B 2.773A 3.105B 2.811 -.172 2.983 1 5 2625 ---- 3.299B 2.955A 3.298B 2.995 -.176 3.171 2650 ---- 3.497B 3.141A 3.494B 3.183 -.179 3.362 2 2675 ---- 3.697B 3.332A 3.332A 3.376 -.182 3.558 2 2700 ---- 3.901B 3.527A 3.527A 3.572 -.186 3.758 2 2725 ---- 4.109B 3.725A 3.725A 3.773 -.188 3.961 2 2750 ---- 4.318B 3.927A 3.927A 3.977 -.190 4.167 4 2775 ---- 4.531B 4.132A 4.132A 4.184 -.193 4.377 2800 ---- 4.747B 4.342A 4.342A 4.394 -.195 4.589 1 2825 ---- 4.967B 4.553A 4.553A 4.607 -.197 4.804 2 2850 ---- 5.187B 4.767A 4.767A 4.823 -.198 5.021 2875 ---- 5.410B 4.985A 4.985A 5.041 -.199 5.240 2900 ---- 5.635B 5.205A 5.205A 5.261 -.200 5.461 2925 ---- 5.860B 5.425A 5.425A 5.483 -.201 5.684 2950 ---- 6.088B 5.647A 5.647A 5.707 -.201 5.908 2975 ---- 6.317B 5.873A 5.873A 5.932 -.203 6.135 3000 ---- 6.547B 6.099A 6.099A 6.160 -.202 6.362 3025 ---- 6.781B 6.327A 6.327A 6.388 -.203 6.591 3050 ---- 7.014B 6.557A 6.557A 6.618 -.204 6.822 3075 ---- 7.248B 6.788A 6.788A 6.850 -.204 7.054 3100 ---- 7.482B 7.019A 7.019A 7.082 -.204 7.286 3125 ---- 7.717B 7.251A 7.251A 7.316 -.204 7.520 3150 ---- 7.953B 7.485A 7.485A 7.550 -.205 7.755 3175 ---- 8.191B 7.721A 7.721A 7.786 -.205 7.991 2 3200 ---- 8.430B 7.956A 7.956A 8.022 -.205 8.227 3225 ---- 8.668B 8.195A 8.195A 8.259 -.206 8.465 3250 ---- 8.908B 8.432A 8.432A 8.497 -.206 8.703 3275 ---- 9.150B 8.670A 8.670A 8.736 -.205 8.941 3300 ---- 9.390B 8.909A 8.909A 8.976 -.205 9.181 3325 ---- 9.631B 9.149A 9.149A 9.216 -.205 9.421 3350 9.440 9.873B 9.389A 9.441B 9.457 -.204 2 9.661 3375 ---- 10.116B 9.629A 9.629A 9.698 -.205 9.903 3400 ---- 10.360B 9.870A 9.870A 9.940 -.204 10.144 3425 ---- 10.603B 10.112A 10.112A 10.182 -.205 10.387 3450 ---- 10.846B 10.355A 10.355A 10.425 -.204 10.629 3475 ---- 11.091B 10.598A 10.598A 10.668 -.205 10.873 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .009 -.001 .010 10000 ---- ---- ---- ---- 75.852 -.205 76.057 1025 ---- ---- ---- ---- .010 -.001 .011 1050 ---- ---- ---- ---- .011 UNCH .011 157 1075 ---- ---- ---- ---- .012 UNCH .012 1100 ---- ---- ---- ---- .013 UNCH .013 1 1125 ---- ---- ---- ---- .014 -.001 .015 1150 ---- ---- ---- ---- .015 -.001 .016 1175 ---- ---- ---- ---- .016 -.001 .017 1200 ---- ---- ---- ---- .017 -.001 .018 9 1225 ---- ---- ---- ---- .018 -.001 .019 1250 ---- ---- ---- ---- .019 -.002 .021 1275 ---- ---- ---- ---- .021 -.001 .022 1300 ---- ---- ---- ---- .022 -.002 .024 1325 ---- ---- ---- ---- .024 -.002 .026 1350 ---- ---- ---- ---- .026 -.002 .028 1375 ---- ---- ---- ---- .028 -.003 .031 1400 ---- ---- ---- ---- .031 -.002 .033 102 1425 ---- ---- ---- ---- .033 -.004 .037 1450 ---- ---- ---- ---- .037 -.003 .040 1475 ---- ---- ---- ---- .040 -.004 .044 1500 ---- ---- ---- ---- .044 -.005 .049 2 1525 ---- ---- ---- ---- .049 -.006 .055 6 1550 ---- ---- ---- ---- .055 -.006 .061 2 1575 ---- ---- ---- ---- .061 -.006 .067 1600 ---- ---- ---- ---- .068 -.007 .075 2 42 1625 ---- ---- ---- ---- .075 -.008 .083 42 1650 ---- ---- .091A .091A .084 -.009 .093 42 1675 ---- ---- .101A .101A .094 -.009 .103 171 1700 ---- ---- .112A .112A .105 -.010 .115 148 1725 ---- ---- .123A .123A .117 -.011 .128 2 1750 ---- ---- .135A .135A .130 -.013 .143 52 1775 ---- ---- .150A .150A .145 -.015 .160 1800 ---- ---- .166A .166A .162 -.016 .178 1 27 1825 ---- ---- .185A .185A .180 -.019 .199 10 1850 ---- .223B .205A .205A .201 -.021 .222 132 1875 ---- .249B .229A .229A .224 -.023 .247 14 1900 ---- .279B .254A .254A .250 -.026 .276 4 1925 ---- .311B .284A .284A .279 -.029 .308 1950 ---- .350B .315A .315A .311 -.032 .343 20 1975 ---- .391B .351A .351A .346 -.037 .383 2000 .394 .437B .390A .437B .385 -.041 1 .426 154 2025 ---- .487B .433A .433A .429 -.045 .474 2050 ---- .543B .481A .481A .477 -.050 .527 140 2075 ---- .605B .533A .533A .530 -.056 .586 1 2100 ---- .672B .590A .590A .589 -.060 .649 63 2125 .692 .745B .653A .653A .653 -.066 31 .719 2150 ---- .824B .721A .721A .722 -.072 .794 1 41 2175 ---- .909B .795A .795A .798 -.078 .876 2200 ---- .998B .875A .875A .879 -.084 .963 103 2225 ---- 1.097B .961A .961A .967 -.090 1.057 8 2250 ---- 1.202B 1.053A 1.053A 1.062 -.095 1.157 45 2275 ---- 1.314B 1.153A 1.153A 1.162 -.102 1.264 2300 ---- 1.433B 1.258A 1.258A 1.269 -.108 1.377 101 2325 ---- 1.558B 1.368A 1.368A 1.383 -.113 1.496 7 2350 ---- 1.689B 1.487A 1.487A 1.503 -.119 1.622 18 2375 ---- 1.826B 1.613A 1.613A 1.629 -.125 1.754 2400 ---- 1.970B 1.745A 1.745A 1.762 -.130 50 1.892 1 103 2425 1.882 2.119B 1.882 1.887B 1.900 -.136 26 2.036 2450 ---- 2.273B 2.027A 2.027A 2.044 -.141 2.185 2475 2.355 2.433B 2.176A 2.433B 2.194 -.146 6 2.340 63 2500 ---- 2.598B 2.329A 2.329A 2.350 -.150 2.500 63 2525 ---- 2.769B 2.488A 2.488A 2.510 -.156 2.666 2550 ---- 2.944B 2.651A 2.944B 2.676 -.160 2.836 2575 ---- 3.124B 2.822A 3.124B 2.847 -.164 3.011 2600 ---- 3.308B 2.994A 3.305B 3.022 -.168 3.190 26 2625 ---- 3.496B 3.173A 3.493B 3.202 -.172 3.374 2650 ---- 3.686B 3.355A 3.685B 3.386 -.176 3.562 1 2675 ---- 3.883B 3.541A 3.883B 3.574 -.179 3.753 2700 ---- 4.081B 3.732A 3.732A 3.766 -.182 3.948 1 2725 ---- 4.281B 3.924A 3.924A 3.962 -.184 4.146 2750 ---- 4.488B 4.123A 4.123A 4.161 -.186 4.347 2775 ---- 4.695B 4.323A 4.323A 4.363 -.188 4.551 2800 ---- 4.907B 4.526A 4.526A 4.568 -.190 4.758 2825 ---- 5.120B 4.733A 4.733A 4.776 -.192 4.968 1 2850 ---- 5.334B 4.942A 4.942A 4.986 -.193 5.179 2875 ---- 5.553B 5.154A 5.154A 5.199 -.194 5.393 2900 ---- 5.772B 5.366A 5.366A 5.414 -.196 5.610 2925 ---- 5.993B 5.582A 5.582A 5.632 -.196 5.828 2950 ---- 6.217B 5.801A 5.801A 5.851 -.197 6.048 2975 ---- 6.441B 6.020A 6.020A 6.072 -.197 6.269 3000 ---- 6.665B 6.242A 6.242A 6.294 -.199 6.493 3025 ---- 6.893B 6.465A 6.465A 6.518 -.199 6.717 3050 ---- 7.121B 6.690A 6.690A 6.744 -.199 6.943 3075 ---- 7.353B 6.915A 6.915A 6.970 -.201 7.171 3100 ---- 7.582B 7.142A 7.142A 7.199 -.200 7.399 3125 ---- 7.813B 7.372A 7.372A 7.428 -.201 7.629 3150 ---- 8.047B 7.601A 7.601A 7.658 -.202 7.860 1 3175 ---- 8.282B 7.831A 7.831A 7.890 -.202 8.092 3200 ---- 8.515B 8.063A 8.063A 8.122 -.202 8.324 1 3225 ---- 8.751B 8.295A 8.295A 8.355 -.203 8.558 3250 ---- 8.986B 8.530A 8.530A 8.589 -.203 8.792 3275 ---- 9.223B 8.763A 8.763A 8.824 -.203 9.027 3300 ---- 9.461B 8.999A 8.999A 9.060 -.203 9.263 2 3325 ---- 9.699B 9.235A 9.235A 9.297 -.203 9.500 3350 ---- 9.938B 9.472A 9.472A 9.534 -.203 9.737 3375 ---- 10.178B 9.709A 9.709A 9.772 -.203 9.975 3400 ---- 10.417B 9.947A 9.947A 10.010 -.204 10.214 1 3425 ---- 10.658B 10.185A 10.185A 10.249 -.204 10.453 1 3450 ---- 10.900B 10.426A 10.426A 10.489 -.203 10.692 3475 ---- 11.140B 10.666A 10.666A 10.729 -.204 10.933 1 3500 ---- 11.383B 10.905A 10.905A 10.970 -.203 11.173 1 3525 ---- 11.625B 11.147A 11.147A 11.211 -.204 11.415 2 3550 ---- 11.868B 11.387A 11.387A 11.452 -.204 11.656 1 3575 ---- 12.111B 11.629A 11.629A 11.695 -.203 11.898 2 3600 ---- 12.355B 11.870A 11.870A 11.937 -.204 12.141 3 3625 ---- 12.600B 12.113A 12.113A 12.180 -.204 12.384 2 3650 ---- 12.843B 12.355A 12.355A 12.423 -.204 12.627 5 3675 ---- 13.088B 12.600A 12.600A 12.667 -.204 12.871 3 3700 ---- 13.331B 12.843A 12.843A 12.911 -.204 13.115 5 3725 ---- 13.482B 13.087A 13.087A 13.156 -.203 13.359 2 3750 ---- ---- 13.331A 13.331A 13.401 -.203 13.604 3775 ---- ---- 13.576A 13.576A 13.646 -.203 13.849 3800 ---- ---- 13.830A 13.830A 13.891 -.204 14.095 3825 ---- ---- ---- ---- 14.137 -.203 14.340 3850 ---- ---- ---- ---- 14.383 -.203 14.586 3875 ---- ---- ---- ---- 14.629 -.204 14.833 3900 ---- ---- ---- ---- 14.876 -.203 15.079 3925 ---- ---- ---- ---- 15.123 -.203 15.326 3950 ---- ---- ---- ---- 15.370 -.203 15.573 3975 ---- ---- ---- ---- 15.617 -.204 15.821 4000 ---- ---- ---- ---- 15.865 -.203 16.068 4025 ---- ---- ---- ---- 16.112 -.204 16.316 4050 ---- ---- ---- ---- 16.360 -.204 16.564 4075 ---- ---- ---- ---- 16.609 -.204 16.813 4500 ---- ---- ---- ---- 20.852 -.205 21.057 5000 ---- ---- ---- ---- 25.852 -.205 26.057 6000 ---- ---- ---- ---- 35.852 -.205 36.057 7000 ---- ---- ---- ---- 45.852 -.205 46.057 725 ---- ---- ---- ---- .002 -.001 .003 263 750 ---- ---- ---- ---- .003 UNCH .003 775 ---- ---- ---- ---- .003 -.001 .004 800 ---- ---- ---- ---- .004 UNCH .004 8000 ---- ---- ---- ---- 55.852 -.205 56.057 825 ---- ---- ---- ---- .004 -.001 .005 850 ---- ---- ---- ---- .005 UNCH .005 875 ---- ---- ---- ---- .005 -.001 .006 900 ---- ---- ---- ---- .006 UNCH .006 9000 ---- ---- ---- ---- 65.852 -.205 66.057 925 ---- ---- ---- ---- .007 UNCH .007 950 ---- ---- ---- ---- .007 -.001 .008 975 ---- ---- ---- ---- .008 -.001 .009 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .017 -.001 .018 10000 ---- ---- ---- ---- 75.653 -.206 75.859 1025 ---- ---- ---- ---- .018 -.002 .020 1050 ---- ---- ---- ---- .019 -.002 .021 1075 ---- ---- ---- ---- .021 -.001 .022 1100 ---- ---- ---- ---- .022 -.002 .024 1125 ---- ---- ---- ---- .024 -.002 .026 1150 ---- ---- ---- ---- .025 -.003 .028 1175 ---- ---- ---- ---- .027 -.003 .030 1200 ---- ---- ---- ---- .029 -.003 .032 1225 ---- ---- ---- ---- .032 -.002 .034 1250 ---- ---- ---- ---- .034 -.003 .037 1275 ---- ---- ---- ---- .037 -.004 .041 1300 ---- ---- ---- ---- .040 -.004 .044 1325 ---- ---- ---- ---- .044 -.004 .048 1350 ---- ---- ---- ---- .048 -.005 .053 1375 ---- ---- ---- ---- .053 -.005 .058 1400 ---- ---- ---- ---- .058 -.006 .064 300 1425 ---- ---- ---- ---- .064 -.006 .070 1450 ---- ---- ---- ---- .070 -.007 .077 1475 ---- ---- ---- ---- .078 -.007 .085 1500 ---- ---- ---- ---- .085 -.009 .094 1525 ---- ---- .103A .103A .094 -.010 .104 1550 ---- ---- .113A .113A .104 -.010 .114 5 1575 ---- ---- .123A .123A .115 -.011 .126 1600 ---- ---- .135A .135A .126 -.013 .139 1625 ---- ---- .148A .148A .139 -.014 .153 1650 ---- ---- .162A .162A .153 -.015 .168 100 1675 ---- ---- .177A .177A .169 -.016 .185 1700 ---- ---- .194A .194A .186 -.018 .204 1725 ---- ---- .213A .213A .204 -.020 .224 1750 ---- ---- .233A .233A .225 -.021 .246 1 1775 ---- ---- .255A .255A .247 -.024 .271 1800 ---- ---- .270A .270A .272 -.025 .297 100 1825 ---- ---- .307A .307A .299 -.028 .327 19 1850 ---- ---- .336A .336A .328 -.031 .359 1875 ---- ---- .369A .369A .361 -.034 .395 2 1900 ---- .435B .404A .404A .397 -.036 .433 1925 ---- .479B .442A .442A .435 -.040 .475 1950 ---- .527B .484A .484A .478 -.043 .521 1975 ---- .579B .529A .529A .524 -.047 .571 2000 ---- .635B .579A .579A .574 -.051 .625 2025 ---- .696B .632A .632A .628 -.055 .683 2050 ---- .762B .690A .690A .686 -.060 .746 44 2075 ---- .832B .752A .752A .749 -.065 .814 2100 ---- .908B .819A .819A .817 -.069 .886 100 2125 ---- .989B .891A .891A .889 -.075 .964 2 12 2150 ---- 1.076B .968A .968A .967 -.079 1.046 4 2175 ---- 1.168B 1.050A 1.050A 1.050 -.084 1.134 8 2200 ---- 1.262B 1.137A 1.137A 1.138 -.090 1.228 3 2225 ---- 1.365B 1.230A 1.230A 1.231 -.095 1.326 2250 ---- 1.474B 1.332A 1.332A 1.330 -.101 1.431 44 2275 ---- 1.588B 1.436A 1.436A 1.435 -.105 1.540 2300 ---- 1.708B 1.545A 1.545A 1.545 -.110 1.655 1 2325 ---- 1.833B 1.659A 1.659A 1.661 -.115 1.776 2350 ---- 1.964B 1.779A 1.779A 1.782 -.120 1.902 2375 ---- 2.100B 1.905A 1.905A 1.908 -.125 2.033 1 2400 ---- 2.241B 2.035A 2.035A 2.040 -.129 2.169 2425 ---- 2.387B 2.171A 2.171A 2.176 -.134 2.310 4 2450 ---- 2.537B 2.311A 2.311A 2.318 -.138 2.456 60 2475 ---- 2.693B 2.457A 2.457A 2.465 -.142 2.607 2500 ---- 2.852B 2.607A 2.607A 2.616 -.147 2.763 2525 ---- 3.016B 2.762A 2.762A 2.772 -.151 2.923 6 2550 ---- 3.184B 2.922A 2.922A 2.933 -.154 3.087 2575 ---- 3.357B 3.085A 3.085A 3.097 -.158 3.255 2600 ---- 3.533B 3.253A 3.253A 3.266 -.161 3.427 2625 ---- 3.712B 3.424A 3.424A 3.439 -.164 3.603 2650 ---- 3.895B 3.599A 3.599A 3.615 -.167 3.782 2675 ---- 4.082B 3.778A 3.778A 3.795 -.170 3.965 10 2700 ---- 4.271B 3.960A 3.960A 3.979 -.172 4.151 2725 ---- 4.464B 4.145A 4.145A 4.165 -.176 4.341 2750 ---- 4.660B 4.333A 4.333A 4.355 -.178 4.533 1 2775 ---- 4.858B 4.524A 4.524A 4.548 -.180 4.728 2800 ---- 5.059B 4.719A 4.719A 4.743 -.183 4.926 15 2825 ---- 5.261B 4.916A 4.916A 4.942 -.184 5.126 2850 ---- 5.468B 5.115A 5.115A 5.143 -.186 5.329 1 2875 ---- 5.676B 5.317A 5.317A 5.346 -.188 5.534 2900 ---- 5.885B 5.521A 5.521A 5.551 -.190 5.741 2925 ---- 6.097B 5.728A 5.728A 5.759 -.191 5.950 2950 ---- 6.311B 5.936A 5.936A 5.969 -.192 6.161 2975 ---- 6.527B 6.147A 6.147A 6.180 -.194 6.374 3000 ---- 6.743B 6.359A 6.359A 6.394 -.195 6.589 3025 ---- 6.963B 6.574A 6.574A 6.609 -.196 6.805 3050 ---- 7.182B 6.790A 6.790A 6.826 -.197 7.023 3075 ---- 7.405B 7.007A 7.007A 7.044 -.198 7.242 3100 ---- 7.628B 7.226A 7.226A 7.264 -.199 7.463 3125 ---- 7.852B 7.446A 7.446A 7.485 -.199 7.684 3150 ---- 8.077B 7.668A 7.668A 7.707 -.201 7.908 3175 ---- 8.304B 7.891A 7.891A 7.931 -.201 8.132 3200 ---- 8.531B 8.116A 8.116A 8.155 -.202 8.357 3225 ---- 8.761B 8.340A 8.340A 8.381 -.202 8.583 3250 ---- 8.990B 8.567A 8.567A 8.608 -.203 8.811 3275 ---- 9.221B 8.794A 8.794A 8.836 -.203 9.039 3300 ---- 9.452B 9.023A 9.023A 9.065 -.203 9.268 3325 ---- 9.684B 9.252A 9.252A 9.294 -.204 9.498 3350 ---- 9.915B 9.482A 9.482A 9.525 -.204 9.729 3375 ---- 10.149B 9.713A 9.713A 9.756 -.205 9.961 3400 ---- 10.383B 9.945A 9.945A 9.989 -.204 10.193 3425 ---- 10.618B 10.178A 10.178A 10.221 -.205 10.426 3450 ---- 10.855B 10.411A 10.411A 10.455 -.205 10.660 3475 ---- 11.089B 10.645A 10.645A 10.689 -.205 10.894 3500 ---- 11.326B 10.879A 10.879A 10.924 -.205 11.129 3 4000 ---- 16.153B 15.674A 15.674A 15.727 -.206 15.933 2 4500 ---- ---- ---- ---- 20.658 -.205 20.863 5000 ---- ---- ---- ---- 25.653 -.206 25.859 6000 ---- ---- ---- ---- 35.653 -.206 35.859 7000 ---- ---- ---- ---- 45.653 -.206 45.859 8000 ---- ---- ---- ---- 55.653 -.206 55.859 825 ---- ---- ---- ---- .010 -.001 .011 850 ---- ---- ---- ---- .011 UNCH .011 875 ---- ---- ---- ---- .011 -.002 .013 900 ---- ---- ---- ---- .012 -.002 .014 9000 ---- ---- ---- ---- 65.653 -.206 65.859 925 ---- ---- ---- ---- .013 -.002 .015 950 ---- ---- ---- ---- .014 -.002 .016 975 ---- ---- ---- ---- .016 -.001 .017 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .028 -.002 .030 1 10000 ---- ---- ---- ---- 75.374 -.202 75.576 1025 ---- ---- ---- ---- .032 -.002 .034 1050 ---- ---- ---- ---- .035 -.003 .038 1075 ---- ---- ---- ---- .039 -.002 .041 1100 ---- ---- ---- ---- .043 -.003 .046 1125 ---- ---- ---- ---- .047 -.003 .050 1150 ---- ---- ---- ---- .051 -.004 .055 1175 ---- ---- ---- ---- .056 -.004 .060 1200 ---- ---- ---- ---- .061 -.005 .066 1225 ---- ---- ---- ---- .066 -.006 .072 1250 ---- ---- ---- ---- .072 -.006 .078 1275 ---- ---- ---- ---- .078 -.007 .085 1300 ---- ---- ---- ---- .085 -.007 .092 1325 ---- ---- ---- ---- .092 -.008 .100 1350 ---- ---- ---- ---- .100 -.009 .109 1 1375 ---- ---- ---- ---- .109 -.009 .118 1 1400 ---- ---- ---- ---- .118 -.010 .128 1425 ---- ---- .138A .138A .127 -.012 .139 1450 ---- ---- .149A .149A .138 -.013 .151 1475 ---- ---- .161A .161A .150 -.014 .164 1500 ---- ---- .175A .175A .162 -.015 .177 1 1525 ---- ---- .189A .189A .176 -.017 .193 1550 ---- ---- .205A .205A .191 -.018 .209 1575 ---- ---- .222A .222A .207 -.020 .227 1600 ---- ---- .240A .240A .225 -.022 .247 101 1625 ---- ---- .260A .260A .244 -.024 .268 1650 ---- ---- .282A .282A .265 -.026 .291 1675 ---- ---- .305A .305A .288 -.029 .317 1700 ---- ---- .331A .331A .313 -.031 .344 1725 ---- ---- .358A .358A .341 -.033 .374 1750 ---- ---- .388A .388A .370 -.036 .406 1775 ---- ---- .420A .420A .402 -.039 .441 1800 ---- ---- .455A .455A .437 -.042 .479 17 1825 ---- ---- .493A .493A .474 -.046 .520 5 1850 ---- ---- .533A .533A .515 -.048 .563 100 1875 ---- ---- .576A .576A .558 -.052 .610 1900 ---- ---- .623A .623A .605 -.055 .660 30 30 1925 ---- ---- .673A .673A .656 -.058 .714 1950 ---- ---- .726A .726A .710 -.061 .771 1975 ---- ---- .783A .783A .767 -.065 .832 2000 ---- ---- .844A .844A .829 -.068 .897 61 2025 ---- .968B .908A .908A .894 -.072 .966 10 2050 ---- 1.043B .977A .977A .964 -.075 1.039 2075 ---- 1.123B 1.050A 1.050A 1.038 -.078 1.116 2100 ---- 1.208B 1.127A 1.127A 1.116 -.082 1.198 1 2125 ---- 1.297B 1.208A 1.208A 1.198 -.086 1.284 2150 ---- 1.391B 1.294A 1.294A 1.285 -.089 1.374 2175 ---- 1.489B 1.384A 1.384A 1.377 -.092 1.469 2200 ---- 1.586B 1.478A 1.478A 1.472 -.096 1.568 25 2225 ---- 1.694B 1.577A 1.577A 1.573 -.099 1.672 20 2250 ---- 1.806B 1.687A 1.687A 1.677 -.103 1.780 2275 ---- 1.924B 1.795A 1.795A 1.787 -.106 1.893 1 2300 ---- 2.045B 1.908A 1.908A 1.900 -.110 2.010 2325 ---- 2.171B 2.026A 2.026A 2.019 -.112 2.131 2350 ---- 2.301B 2.147A 2.147A 2.141 -.117 2.258 2375 ---- 2.436B 2.274A 2.274A 2.268 -.120 2.388 100 2400 ---- 2.575B 2.404A 2.404A 2.399 -.124 2.523 8 2425 ---- 2.718B 2.539A 2.539A 2.535 -.127 2.662 7 2450 ---- 2.865B 2.678A 2.678A 2.675 -.130 2.805 2475 ---- 3.017B 2.821A 2.821A 2.818 -.134 2.952 50 2500 ---- 3.172B 2.968A 2.968A 2.966 -.137 3.103 7 2525 ---- 3.330B 3.119A 3.119A 3.118 -.139 3.257 6 2550 ---- 3.492B 3.273A 3.273A 3.273 -.143 3.416 2575 ---- 3.658B 3.432A 3.432A 3.432 -.146 3.578 2600 ---- 3.827B 3.594A 3.594A 3.595 -.148 3.743 2625 ---- 3.999B 3.759A 3.759A 3.761 -.151 3.912 2650 ---- 4.174B 3.928A 3.928A 3.930 -.155 4.085 2675 ---- 4.353B 4.100A 4.100A 4.103 -.157 4.260 2700 ---- 4.534B 4.275A 4.275A 4.278 -.160 4.438 2725 ---- 4.718B 4.452A 4.452A 4.457 -.162 4.619 2750 ---- 4.904B 4.633A 4.633A 4.638 -.165 4.803 2775 ---- 5.093B 4.816A 4.816A 4.822 -.168 4.990 2800 ---- 5.284B 5.002A 5.002A 5.009 -.170 5.179 2825 ---- 5.478B 5.191A 5.191A 5.199 -.171 5.370 2850 ---- 5.674B 5.382A 5.382A 5.390 -.174 5.564 2875 ---- 5.872B 5.575A 5.575A 5.584 -.176 5.760 2900 ---- 6.072B 5.770A 5.770A 5.781 -.177 5.958 2925 ---- 6.274B 5.967A 5.967A 5.979 -.180 6.159 2950 ---- 6.478B 6.167A 6.167A 6.179 -.182 6.361 2975 ---- 6.683B 6.368A 6.368A 6.381 -.183 6.564 3000 ---- 6.890B 6.571A 6.571A 6.585 -.185 6.770 13 3025 ---- 7.099B 6.776A 6.776A 6.791 -.186 6.977 3050 ---- 7.309B 6.982A 6.982A 6.999 -.187 7.186 3075 ---- 7.521B 7.190A 7.190A 7.207 -.189 7.396 3100 ---- 7.734B 7.400A 7.400A 7.418 -.190 7.608 3125 ---- 7.949B 7.610A 7.610A 7.630 -.191 7.821 3150 ---- 8.165B 7.823A 7.823A 7.843 -.192 8.035 3175 ---- 8.382B 8.036A 8.036A 8.057 -.193 8.250 3200 ---- 8.600B 8.251A 8.251A 8.273 -.194 8.467 3225 ---- 8.819B 8.467A 8.467A 8.489 -.196 8.685 3250 ---- 9.041B 8.685A 8.685A 8.707 -.196 8.903 3275 ---- 9.261B 8.903A 8.903A 8.926 -.197 9.123 15 3300 ---- 9.484B 9.123A 9.123A 9.147 -.197 9.344 3325 ---- 9.707B 9.343A 9.343A 9.368 -.198 9.566 3350 ---- 9.932B 9.565A 9.565A 9.590 -.198 9.788 3375 ---- 10.157B 9.787A 9.787A 9.813 -.199 10.012 3400 ---- 10.384B 10.011A 10.011A 10.037 -.199 10.236 3425 ---- 10.611B 10.235A 10.235A 10.262 -.200 10.462 3450 ---- 10.838B 10.460A 10.460A 10.487 -.201 10.688 3475 ---- 11.067B 10.686A 10.686A 10.714 -.200 10.914 3500 ---- 11.297B 10.913A 10.913A 10.941 -.201 11.142 3525 ---- 11.526B 11.140A 11.140A 11.169 -.201 11.370 3550 ---- 11.757B 11.369A 11.369A 11.398 -.201 11.599 3575 ---- 11.988B 11.598A 11.598A 11.627 -.202 11.829 3600 ---- 12.220B 11.828A 11.828A 11.857 -.202 12.059 3625 ---- 12.452B 12.058A 12.058A 12.088 -.202 12.290 3650 ---- 12.685B 12.289A 12.289A 12.319 -.203 12.522 3675 ---- 12.919B 12.520A 12.520A 12.551 -.203 12.754 3700 ---- 13.153B 12.753A 12.753A 12.784 -.202 12.986 3725 ---- 13.388B 12.985A 12.985A 13.017 -.203 13.220 3750 ---- 13.624B 13.219A 13.219A 13.251 -.202 13.453 3775 ---- 13.859B 13.453A 13.453A 13.485 -.203 13.688 3800 ---- 14.096B 13.687A 13.687A 13.719 -.203 13.922 3825 ---- 14.332B 13.922A 13.922A 13.955 -.203 14.158 3850 ---- 14.569B 14.158A 14.158A 14.190 -.203 14.393 3875 ---- 14.806B 14.393A 14.393A 14.426 -.203 14.629 3900 ---- 15.045B 14.629A 14.629A 14.663 -.203 14.866 3925 ---- 15.283B 14.865A 14.865A 14.900 -.203 15.103 3950 ---- 15.521B 15.103A 15.103A 15.137 -.203 15.340 3975 ---- 15.760B 15.340A 15.340A 15.375 -.203 15.578 4000 ---- 16.000B 15.578A 15.578A 15.613 -.204 15.817 4025 ---- 16.238B 15.815A 15.815A 15.852 -.203 16.055 4050 ---- 16.480B 16.054A 16.054A 16.091 -.203 16.294 4075 ---- 16.719B 16.292A 16.292A 16.330 -.203 16.533 4500 ---- 20.852B 20.400A 20.400A 20.447 -.202 20.649 5000 ---- ---- ---- ---- 25.380 -.202 25.582 6000 ---- ---- ---- ---- 35.374 -.202 35.576 7000 ---- ---- ---- ---- 45.374 -.202 45.576 725 ---- ---- ---- ---- .007 UNCH .007 750 ---- ---- ---- ---- .008 UNCH .008 7500 ---- ---- ---- ---- 50.374 -.202 50.576 775 ---- ---- ---- ---- .009 -.001 .010 800 ---- ---- ---- ---- .011 UNCH .011 8000 ---- ---- ---- ---- 55.374 -.202 55.576 825 ---- ---- ---- ---- .012 -.001 .013 850 ---- ---- ---- ---- .014 -.001 .015 875 ---- ---- ---- ---- .016 -.001 .017 900 ---- ---- ---- ---- .018 -.001 .019 9000 ---- ---- ---- ---- 65.374 -.202 65.576 925 ---- ---- ---- ---- .020 -.002 .022 950 ---- ---- ---- ---- .023 -.001 .024 975 ---- ---- ---- ---- .026 -.001 .027 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .044 +.002 .042 1025 ---- ---- ---- ---- .048 +.002 .046 1050 ---- ---- ---- ---- .053 +.002 .051 1075 ---- ---- ---- ---- .057 +.001 .056 1100 ---- ---- ---- ---- .062 UNCH .062 1125 ---- ---- ---- ---- .067 -.001 .068 1150 ---- ---- ---- ---- .073 -.001 .074 1175 ---- ---- ---- ---- .079 -.002 .081 1200 ---- ---- ---- ---- .085 -.003 .088 1225 ---- ---- ---- ---- .091 -.005 .096 1250 ---- ---- ---- ---- .098 -.006 .104 1275 ---- ---- ---- ---- .105 -.007 .112 1300 ---- ---- ---- ---- .112 -.009 .121 1325 ---- ---- ---- ---- .120 -.011 .131 1350 ---- ---- ---- ---- .128 -.013 .141 1375 ---- ---- ---- ---- .136 -.016 .152 1400 ---- ---- ---- ---- .145 -.019 .164 1425 ---- ---- ---- ---- .155 -.021 .176 1450 ---- ---- ---- ---- .166 -.024 .190 1475 ---- ---- ---- ---- .177 -.027 .204 1500 ---- ---- ---- ---- .189 -.031 .220 1525 ---- ---- ---- ---- .203 -.034 .237 1550 ---- ---- ---- ---- .217 -.038 .255 1575 ---- ---- ---- ---- .233 -.042 .275 1600 ---- ---- ---- ---- .250 -.047 .297 1625 ---- ---- ---- ---- .269 -.052 .321 1650 ---- ---- ---- ---- .290 -.057 .347 1675 ---- ---- ---- ---- .313 -.062 .375 1700 ---- ---- ---- ---- .339 -.067 .406 1725 ---- ---- ---- ---- .367 -.073 .440 1750 ---- ---- ---- ---- .398 -.078 .476 1775 ---- ---- ---- ---- .432 -.085 .517 1800 ---- ---- ---- ---- .470 -.091 .561 12 1825 ---- ---- ---- ---- .512 -.097 .609 1850 ---- ---- ---- ---- .559 -.103 .662 1875 ---- ---- ---- ---- .610 -.110 .720 1900 ---- ---- ---- ---- .666 -.117 .783 1925 ---- ---- ---- ---- .728 -.123 .851 1950 ---- ---- ---- ---- .796 -.129 .925 1975 ---- ---- ---- ---- .869 -.135 1.004 2000 ---- ---- ---- ---- .948 -.141 1.089 2025 ---- ---- ---- ---- 1.033 -.146 1.179 2050 ---- ---- ---- ---- 1.124 -.151 1.275 2075 ---- ---- ---- ---- 1.221 -.155 1.376 2100 ---- ---- ---- ---- 1.323 -.159 1.482 2125 ---- ---- ---- ---- 1.431 -.163 1.594 2150 ---- ---- ---- ---- 1.544 -.166 1.710 2175 ---- ---- ---- ---- 1.662 -.169 1.831 2200 ---- ---- ---- ---- 1.785 -.172 1.957 2225 ---- ---- ---- ---- 1.913 -.173 2.086 2250 ---- ---- ---- ---- 2.044 -.176 2.220 2275 ---- ---- ---- ---- 2.180 -.177 2.357 2300 ---- ---- ---- ---- 2.319 -.178 2.497 2325 ---- ---- ---- ---- 2.461 -.179 2.640 2350 ---- ---- ---- ---- 2.606 -.180 2.786 2375 ---- ---- ---- ---- 2.754 -.180 2.934 2400 ---- ---- ---- ---- 2.905 -.180 3.085 2425 ---- ---- ---- ---- 3.059 -.180 3.239 2450 ---- ---- ---- ---- 3.215 -.180 3.395 2475 ---- ---- ---- ---- 3.373 -.180 3.553 2500 ---- ---- ---- ---- 3.534 -.180 3.714 2525 ---- ---- ---- ---- 3.697 -.180 3.877 2550 ---- ---- ---- ---- 3.863 -.179 4.042 2575 ---- ---- ---- ---- 4.030 -.180 4.210 2600 ---- ---- ---- ---- 4.200 -.179 4.379 2625 ---- ---- ---- ---- 4.372 -.178 4.550 2650 ---- ---- ---- ---- 4.545 -.179 4.724 2675 ---- ---- ---- ---- 4.721 -.178 4.899 2700 ---- ---- ---- ---- 4.898 -.178 5.076 2725 ---- ---- ---- ---- 5.077 -.178 5.255 2750 ---- ---- ---- ---- 5.257 -.179 5.436 2775 ---- ---- ---- ---- 5.440 -.178 5.618 2800 ---- ---- ---- ---- 5.624 -.178 5.802 2825 ---- ---- ---- ---- 5.809 -.179 5.988 2850 ---- ---- ---- ---- 5.996 -.180 6.176 2875 ---- ---- ---- ---- 6.184 -.181 6.365 2900 ---- ---- ---- ---- 6.374 -.182 6.556 2925 ---- ---- ---- ---- 6.565 -.183 6.748 2950 ---- ---- ---- ---- 6.758 -.183 6.941 2975 ---- ---- ---- ---- 6.951 -.185 7.136 3000 ---- ---- ---- ---- 7.146 -.186 7.332 3025 ---- ---- ---- ---- 7.342 -.188 7.530 3050 ---- ---- ---- ---- 7.540 -.189 7.729 3075 ---- ---- ---- ---- 7.738 -.191 7.929 3100 ---- ---- ---- ---- 7.938 -.192 8.130 3125 ---- ---- ---- ---- 8.139 -.194 8.333 3150 ---- ---- ---- ---- 8.341 -.196 8.537 3175 ---- ---- ---- ---- 8.544 -.197 8.741 3200 ---- ---- ---- ---- 8.748 -.199 8.947 3225 ---- ---- ---- ---- 8.953 -.201 9.154 3250 ---- ---- ---- ---- 9.159 -.203 9.362 3275 ---- ---- ---- ---- 9.365 -.206 9.571 3300 ---- ---- ---- ---- 9.573 -.208 9.781 3325 ---- ---- ---- ---- 9.782 -.210 9.992 3350 ---- ---- ---- ---- 9.992 -.211 10.203 3375 ---- ---- ---- ---- 10.203 -.213 10.416 3400 ---- ---- ---- ---- 10.414 -.216 10.630 3425 ---- ---- ---- ---- 10.627 -.217 10.844 3450 ---- ---- ---- ---- 10.840 -.220 11.060 3475 ---- ---- ---- ---- 11.054 -.222 11.276 3500 ---- ---- ---- ---- 11.269 -.224 11.493 3525 ---- ---- ---- ---- 11.485 -.225 11.710 3550 ---- ---- ---- ---- 11.701 -.228 11.929 3575 ---- ---- ---- ---- 11.919 -.229 12.148 3600 ---- ---- ---- ---- 12.137 -.231 12.368 3625 ---- ---- ---- ---- 12.356 -.233 12.589 3650 ---- ---- ---- ---- 12.575 -.235 12.810 3675 ---- ---- ---- ---- 12.796 -.236 13.032 3700 ---- ---- ---- ---- 13.017 -.238 13.255 3725 ---- ---- ---- ---- 13.238 -.241 13.479 3750 ---- ---- ---- ---- 13.461 -.242 13.703 3775 ---- ---- ---- ---- 13.684 -.243 13.927 3800 ---- ---- ---- ---- 13.908 -.245 14.153 3825 ---- ---- ---- ---- 14.132 -.247 14.379 3850 ---- ---- ---- ---- 14.357 -.248 14.605 3875 ---- ---- ---- ---- 14.583 -.249 14.832 3900 ---- ---- ---- ---- 14.809 -.250 15.059 3925 ---- ---- ---- ---- 15.036 -.252 15.288 3950 ---- ---- ---- ---- 15.263 -.253 15.516 3975 ---- ---- ---- ---- 15.491 -.254 15.745 4000 ---- ---- ---- ---- 15.719 -.256 15.975 4025 ---- ---- ---- ---- 15.948 -.257 16.205 4050 ---- ---- ---- ---- 16.177 -.258 16.435 4075 ---- ---- ---- ---- 16.407 -.259 16.666 4100 ---- ---- ---- ---- 16.637 -.261 16.898 725 ---- ---- ---- ---- .013 +.003 .010 750 ---- ---- ---- ---- .015 +.003 .012 775 ---- ---- ---- ---- .017 +.003 .014 800 ---- ---- ---- ---- .019 +.003 .016 825 ---- ---- ---- ---- .021 +.003 .018 850 ---- ---- ---- ---- .024 +.003 .021 875 ---- ---- ---- ---- .027 +.004 .023 900 ---- ---- ---- ---- .030 +.004 .026 925 ---- ---- ---- ---- .033 +.003 .030 950 ---- ---- ---- ---- .036 +.003 .033 975 ---- ---- ---- ---- .040 +.003 .037 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .066 -.021 .087 1025 ---- ---- ---- ---- .073 -.021 .094 1050 ---- ---- ---- ---- .080 -.022 .102 1075 ---- ---- ---- ---- .088 -.023 .111 1100 ---- ---- ---- ---- .097 -.022 .119 1125 ---- ---- ---- ---- .106 -.022 .128 1150 ---- ---- ---- ---- .115 -.023 .138 1175 ---- ---- ---- ---- .125 -.023 .148 1200 ---- ---- ---- ---- .136 -.022 .158 1225 ---- ---- ---- ---- .147 -.022 .169 1250 ---- ---- ---- ---- .159 -.022 .181 1275 ---- ---- ---- ---- .172 -.020 .192 1300 ---- ---- ---- ---- .185 -.019 .204 1325 ---- ---- ---- ---- .199 -.018 .217 1350 ---- ---- ---- ---- .214 -.016 .230 1375 ---- ---- ---- ---- .229 -.015 .244 1400 ---- ---- ---- ---- .245 -.013 .258 1425 ---- ---- ---- ---- .262 -.011 .273 1450 ---- ---- ---- ---- .280 -.008 .288 1475 ---- ---- ---- ---- .298 -.006 .304 1500 ---- ---- ---- ---- .317 -.003 .320 1525 ---- ---- ---- ---- .337 -.001 .338 1550 ---- ---- ---- ---- .358 +.002 .356 1575 ---- ---- ---- ---- .379 +.003 .376 1600 ---- ---- ---- ---- .401 +.004 .397 1625 ---- ---- ---- ---- .423 +.003 .420 1650 ---- ---- ---- ---- .445 UNCH .445 1675 ---- ---- ---- ---- .468 -.004 .472 1700 ---- ---- ---- ---- .492 -.010 .502 1725 ---- ---- ---- ---- .515 -.020 .535 1750 ---- ---- ---- ---- .538 -.033 .571 1775 ---- ---- ---- ---- .562 -.049 .611 1800 ---- ---- ---- ---- .586 -.069 .655 1825 ---- ---- ---- ---- .611 -.090 .701 1850 ---- ---- ---- ---- .638 -.114 .752 1875 ---- ---- ---- ---- .666 -.140 .806 1900 ---- ---- ---- ---- .696 -.167 .863 1925 ---- ---- ---- ---- .729 -.195 .924 1950 ---- ---- ---- ---- .764 -.224 .988 1975 ---- ---- ---- ---- .804 -.251 1.055 2000 ---- ---- ---- ---- .848 -.277 1.125 2025 ---- ---- ---- ---- .898 -.300 1.198 2050 ---- ---- ---- ---- .953 -.321 1.274 2075 ---- ---- ---- ---- 1.014 -.339 1.353 2100 ---- ---- ---- ---- 1.082 -.354 1.436 2125 ---- ---- ---- ---- 1.157 -.367 1.524 2150 ---- ---- ---- ---- 1.240 -.377 1.617 2175 ---- ---- ---- ---- 1.332 -.384 1.716 2200 ---- ---- ---- ---- 1.433 -.388 1.821 2225 ---- ---- ---- ---- 1.543 -.390 1.933 2250 ---- ---- ---- ---- 1.663 -.390 2.053 2275 ---- ---- ---- ---- 1.793 -.389 2.182 2300 ---- ---- ---- ---- 1.934 -.385 2.319 2325 ---- ---- ---- ---- 2.087 -.380 2.467 2350 ---- ---- ---- ---- 2.251 -.374 2.625 2375 ---- ---- ---- ---- 2.425 -.367 2.792 2400 ---- ---- ---- ---- 2.609 -.360 2.969 2425 ---- ---- ---- ---- 2.801 -.354 3.155 2450 ---- ---- ---- ---- 3.001 -.347 3.348 2475 ---- ---- ---- ---- 3.207 -.341 3.548 2500 ---- ---- ---- ---- 3.418 -.336 3.754 2525 ---- ---- ---- ---- 3.633 -.332 3.965 2550 ---- ---- ---- ---- 3.851 -.329 4.180 2575 ---- ---- ---- ---- 4.069 -.330 4.399 2600 ---- ---- ---- ---- 4.288 -.332 4.620 2625 ---- ---- ---- ---- 4.507 -.337 4.844 2650 ---- ---- ---- ---- 4.725 -.344 5.069 2675 ---- ---- ---- ---- 4.943 -.353 5.296 2700 ---- ---- ---- ---- 5.160 -.364 5.524 2725 ---- ---- ---- ---- 5.376 -.377 5.753 2750 ---- ---- ---- ---- 5.591 -.392 5.983 2775 ---- ---- ---- ---- 5.805 -.408 6.213 2800 ---- ---- ---- ---- 6.017 -.425 6.442 2825 ---- ---- ---- ---- 6.228 -.444 6.672 2850 ---- ---- ---- ---- 6.437 -.463 6.900 2875 ---- ---- ---- ---- 6.645 -.483 7.128 2900 ---- ---- ---- ---- 6.850 -.505 7.355 2925 ---- ---- ---- ---- 7.054 -.526 7.580 2950 ---- ---- ---- ---- 7.256 -.547 7.803 2975 ---- ---- ---- ---- 7.455 -.570 8.025 3000 ---- ---- ---- ---- 7.652 -.592 8.244 3025 ---- ---- ---- ---- 7.847 -.614 8.461 3050 ---- ---- ---- ---- 8.040 -.635 8.675 3075 ---- ---- ---- ---- 8.230 -.657 8.887 3100 ---- ---- ---- ---- 8.418 -.677 9.095 3125 ---- ---- ---- ---- 8.603 -.697 9.300 3150 ---- ---- ---- ---- 8.787 -.715 9.502 3175 ---- ---- ---- ---- 8.969 -.733 9.702 3200 ---- ---- ---- ---- 9.149 -.751 9.900 3225 ---- ---- ---- ---- 9.328 -.768 10.096 3250 ---- ---- ---- ---- 9.507 -.783 10.290 3275 ---- ---- ---- ---- 9.684 -.799 10.483 3300 ---- ---- ---- ---- 9.862 -.812 10.674 3325 ---- ---- ---- ---- 10.039 -.825 10.864 3350 ---- ---- ---- ---- 10.217 -.837 11.054 3375 ---- ---- ---- ---- 10.395 -.848 11.243 3400 ---- ---- ---- ---- 10.573 -.859 11.432 3425 ---- ---- ---- ---- 10.753 -.868 11.621 3450 ---- ---- ---- ---- 10.934 -.876 11.810 3475 ---- ---- ---- ---- 11.116 -.883 11.999 3500 ---- ---- ---- ---- 11.300 -.890 12.190 3525 ---- ---- ---- ---- 11.486 -.895 12.381 3550 ---- ---- ---- ---- 11.674 -.900 12.574 3575 ---- ---- ---- ---- 11.865 -.903 12.768 3600 ---- ---- ---- ---- 12.058 -.905 12.963 3625 ---- ---- ---- ---- 12.254 -.907 13.161 3650 ---- ---- ---- ---- 12.452 -.908 13.360 3675 ---- ---- ---- ---- 12.654 -.907 13.561 3700 ---- ---- ---- ---- 12.858 -.907 13.765 3725 ---- ---- ---- ---- 13.064 -.906 13.970 3750 ---- ---- ---- ---- 13.273 -.904 14.177 3775 ---- ---- ---- ---- 13.484 -.901 14.385 3800 ---- ---- ---- ---- 13.697 -.898 14.595 3825 ---- ---- ---- ---- 13.911 -.895 14.806 3850 ---- ---- ---- ---- 14.128 -.891 15.019 3875 ---- ---- ---- ---- 14.346 -.887 15.233 3900 ---- ---- ---- ---- 14.565 -.883 15.448 3925 ---- ---- ---- ---- 14.786 -.878 15.664 3950 ---- ---- ---- ---- 15.008 -.873 15.881 3975 ---- ---- ---- ---- 15.231 -.868 16.099 4000 ---- ---- ---- ---- 15.455 -.863 16.318 4025 ---- ---- ---- ---- 15.680 -.857 16.537 4050 ---- ---- ---- ---- 15.906 -.851 16.757 4075 ---- ---- ---- ---- 16.132 -.846 16.978 4100 ---- ---- ---- ---- 16.359 -.840 17.199 725 ---- ---- ---- ---- .017 -.011 .028 750 ---- ---- ---- ---- .019 -.012 .031 775 ---- ---- ---- ---- .022 -.013 .035 800 ---- ---- ---- ---- .026 -.014 .040 825 ---- ---- ---- ---- .029 -.015 .044 850 ---- ---- ---- ---- .033 -.016 .049 875 ---- ---- ---- ---- .038 -.017 .055 900 ---- ---- ---- ---- .043 -.017 .060 925 ---- ---- ---- ---- .048 -.018 .066 950 ---- ---- ---- ---- .053 -.020 .073 975 ---- ---- ---- ---- .059 -.021 .080 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .325 -.007 .332 1025 ---- ---- ---- ---- .344 -.009 .353 1050 ---- ---- ---- ---- .365 -.009 .374 1075 ---- ---- ---- ---- .386 -.009 .395 1100 ---- ---- ---- ---- .407 -.010 .417 1125 ---- ---- ---- ---- .429 -.010 .439 1150 ---- ---- ---- ---- .451 -.011 .462 1175 ---- ---- ---- ---- .474 -.012 .486 1200 ---- ---- ---- ---- .498 -.012 .510 1225 ---- ---- ---- ---- .521 -.013 .534 1250 ---- ---- ---- ---- .546 -.013 .559 1275 ---- ---- ---- ---- .571 -.014 .585 1300 ---- ---- ---- ---- .596 -.015 .611 1325 ---- ---- ---- ---- .622 -.015 .637 1350 ---- ---- ---- ---- .648 -.016 .664 1375 ---- ---- ---- ---- .675 -.017 .692 1400 ---- ---- ---- ---- .702 -.018 .720 1425 ---- ---- ---- ---- .730 -.018 .748 1450 ---- ---- ---- ---- .758 -.019 .777 1475 ---- ---- ---- ---- .787 -.020 .807 1500 ---- ---- ---- ---- .816 -.021 .837 1525 ---- ---- ---- ---- .847 -.021 .868 1550 ---- ---- ---- ---- .878 -.022 .900 1575 ---- ---- ---- ---- .910 -.023 .933 1600 ---- ---- ---- ---- .943 -.024 .967 1625 ---- ---- ---- ---- .978 -.025 1.003 1650 ---- ---- ---- ---- 1.015 -.026 1.041 1675 ---- ---- ---- ---- 1.054 -.026 1.080 1700 ---- ---- ---- ---- 1.095 -.027 1.122 1725 ---- ---- ---- ---- 1.138 -.029 1.167 1750 ---- ---- ---- ---- 1.185 -.029 1.214 1775 ---- ---- ---- ---- 1.234 -.031 1.265 1800 ---- ---- ---- ---- 1.287 -.032 1.319 1825 ---- ---- ---- ---- 1.344 -.033 1.377 1850 ---- ---- ---- ---- 1.404 -.034 1.438 1875 ---- ---- ---- ---- 1.468 -.036 1.504 1900 ---- ---- ---- ---- 1.536 -.037 1.573 1925 ---- ---- ---- ---- 1.608 -.038 1.646 1950 ---- ---- ---- ---- 1.684 -.040 1.724 1975 ---- ---- ---- ---- 1.765 -.041 1.806 2000 ---- ---- ---- ---- 1.850 -.043 1.893 2025 ---- ---- ---- ---- 1.939 -.045 1.984 2050 ---- ---- ---- ---- 2.033 -.046 2.079 2075 ---- ---- ---- ---- 2.132 -.047 2.179 2100 ---- ---- ---- ---- 2.234 -.050 2.284 2125 ---- ---- ---- ---- 2.341 -.051 2.392 2150 ---- ---- ---- ---- 2.452 -.053 2.505 2175 ---- ---- ---- ---- 2.568 -.054 2.622 2200 ---- ---- ---- ---- 2.687 -.056 2.743 2225 ---- ---- ---- ---- 2.810 -.058 2.868 2250 ---- ---- ---- ---- 2.937 -.059 2.996 2275 ---- ---- ---- ---- 3.068 -.060 3.128 2300 ---- ---- ---- ---- 3.202 -.062 3.264 2325 ---- ---- ---- ---- 3.339 -.064 3.403 2350 ---- ---- ---- ---- 3.479 -.065 3.544 2375 ---- ---- ---- ---- 3.622 -.067 3.689 2400 ---- ---- ---- ---- 3.768 -.068 3.836 2425 ---- ---- ---- ---- 3.916 -.070 3.986 2450 ---- ---- ---- ---- 4.067 -.072 4.139 2475 ---- ---- ---- ---- 4.221 -.073 4.294 2500 ---- ---- ---- ---- 4.376 -.075 4.451 2525 ---- ---- ---- ---- 4.534 -.076 4.610 2550 ---- ---- ---- ---- 4.694 -.078 4.772 2575 ---- ---- ---- ---- 4.856 -.079 4.935 2600 ---- ---- ---- ---- 5.019 -.081 5.100 2625 ---- ---- ---- ---- 5.184 -.082 5.266 2650 ---- ---- ---- ---- 5.351 -.084 5.435 2675 ---- ---- ---- ---- 5.520 -.084 5.604 2700 ---- ---- ---- ---- 5.690 -.086 5.776 2725 ---- ---- ---- ---- 5.861 -.087 5.948 2750 ---- ---- ---- ---- 6.034 -.089 6.123 2775 ---- ---- ---- ---- 6.208 -.090 6.298 2800 ---- ---- ---- ---- 6.384 -.092 6.476 2825 ---- ---- ---- ---- 6.562 -.093 6.655 2850 ---- ---- ---- ---- 6.741 -.094 6.835 2875 ---- ---- ---- ---- 6.922 -.095 7.017 2900 ---- ---- ---- ---- 7.104 -.096 7.200 2925 ---- ---- ---- ---- 7.288 -.097 7.385 2950 ---- ---- ---- ---- 7.473 -.099 7.572 2975 ---- ---- ---- ---- 7.660 -.100 7.760 3000 ---- ---- ---- ---- 7.848 -.101 7.949 3025 ---- ---- ---- ---- 8.038 -.102 8.140 3050 ---- ---- ---- ---- 8.230 -.103 8.333 3075 ---- ---- ---- ---- 8.423 -.104 8.527 3100 ---- ---- ---- ---- 8.618 -.105 8.723 3125 ---- ---- ---- ---- 8.814 -.107 8.921 3150 ---- ---- ---- ---- 9.012 -.108 9.120 3175 ---- ---- ---- ---- 9.211 -.109 9.320 3200 ---- ---- ---- ---- 9.412 -.110 9.522 3225 ---- ---- ---- ---- 9.614 -.111 9.725 3250 ---- ---- ---- ---- 9.817 -.112 9.929 3275 ---- ---- ---- ---- 10.022 -.112 10.134 3300 ---- ---- ---- ---- 10.227 -.114 10.341 3325 ---- ---- ---- ---- 10.434 -.114 10.548 3350 ---- ---- ---- ---- 10.641 -.115 10.756 3375 ---- ---- ---- ---- 10.849 -.117 10.966 3400 ---- ---- ---- ---- 11.058 -.117 11.175 3425 ---- ---- ---- ---- 11.268 -.118 11.386 3450 ---- ---- ---- ---- 11.479 -.118 11.597 3475 ---- ---- ---- ---- 11.689 -.120 11.809 3500 ---- ---- ---- ---- 11.901 -.120 12.021 3525 ---- ---- ---- ---- 12.113 -.121 12.234 3550 ---- ---- ---- ---- 12.325 -.122 12.447 3575 ---- ---- ---- ---- 12.538 -.123 12.661 3600 ---- ---- ---- ---- 12.751 -.124 12.875 3625 ---- ---- ---- ---- 12.964 -.125 13.089 3650 ---- ---- ---- ---- 13.178 -.125 13.303 3675 ---- ---- ---- ---- 13.393 -.125 13.518 3700 ---- ---- ---- ---- 13.607 -.127 13.734 3725 ---- ---- ---- ---- 13.822 -.128 13.950 3750 ---- ---- ---- ---- 14.038 -.128 14.166 3775 ---- ---- ---- ---- 14.254 -.129 14.383 3800 ---- ---- ---- ---- 14.470 -.130 14.600 3825 ---- ---- ---- ---- 14.687 -.130 14.817 3850 ---- ---- ---- ---- 14.904 -.131 15.035 3875 ---- ---- ---- ---- 15.122 -.131 15.253 3900 ---- ---- ---- ---- 15.340 -.132 15.472 3925 ---- ---- ---- ---- 15.558 -.133 15.691 3950 ---- ---- ---- ---- 15.777 -.134 15.911 3975 ---- ---- ---- ---- 15.997 -.134 16.131 4000 ---- ---- ---- ---- 16.216 -.136 16.352 4025 ---- ---- ---- ---- 16.437 -.136 16.573 4050 ---- ---- ---- ---- 16.658 -.136 16.794 4075 ---- ---- ---- ---- 16.879 -.137 17.016 4100 ---- ---- ---- ---- 17.101 -.138 17.239 4125 ---- ---- ---- ---- 17.323 -.139 17.462 925 ---- ---- ---- ---- .268 -.007 .275 950 ---- ---- ---- ---- .287 -.007 .294 975 ---- ---- ---- ---- .305 -.008 .313 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .413 -.009 .422 1025 ---- ---- ---- ---- .438 -.009 .447 1050 ---- ---- ---- ---- .462 -.010 .472 1075 ---- ---- ---- ---- .487 -.011 .498 1100 ---- ---- ---- ---- .513 -.011 .524 1125 ---- ---- ---- ---- .540 -.011 .551 1150 ---- ---- ---- ---- .567 -.012 .579 1175 ---- ---- ---- ---- .594 -.013 .607 1200 ---- ---- ---- ---- .622 -.014 .636 1225 ---- ---- ---- ---- .651 -.014 .665 1250 ---- ---- ---- ---- .680 -.015 .695 1275 ---- ---- ---- ---- .710 -.015 .725 1300 ---- ---- ---- ---- .740 -.016 .756 1325 ---- ---- ---- ---- .771 -.016 .787 1350 ---- ---- ---- ---- .802 -.017 .819 1375 ---- ---- ---- ---- .834 -.018 .852 1400 ---- ---- ---- ---- .866 -.019 .885 1425 ---- ---- ---- ---- .899 -.019 .918 1450 ---- ---- ---- ---- .932 -.021 .953 1475 ---- ---- ---- ---- .966 -.021 .987 1500 ---- ---- ---- ---- 1.001 -.022 1.023 1525 ---- ---- ---- ---- 1.036 -.023 1.059 1550 ---- ---- ---- ---- 1.072 -.024 1.096 1575 ---- ---- ---- ---- 1.109 -.025 1.134 1600 ---- ---- ---- ---- 1.148 -.025 1.173 1625 ---- ---- ---- ---- 1.188 -.026 1.214 1650 ---- ---- ---- ---- 1.230 -.027 1.257 1675 ---- ---- ---- ---- 1.273 -.029 1.302 1700 ---- ---- ---- ---- 1.319 -.029 1.348 1725 ---- ---- ---- ---- 1.367 -.031 1.398 1750 ---- ---- ---- ---- 1.418 -.031 1.449 1775 ---- ---- ---- ---- 1.472 -.032 1.504 1800 ---- ---- ---- ---- 1.528 -.034 1.562 1825 ---- ---- ---- ---- 1.589 -.034 1.623 1850 ---- ---- ---- ---- 1.652 -.036 1.688 1875 ---- ---- ---- ---- 1.720 -.037 1.757 1900 ---- ---- ---- ---- 1.791 -.039 1.830 1925 ---- ---- ---- ---- 1.867 -.040 1.907 1950 ---- ---- ---- ---- 1.947 -.041 1.988 1975 ---- ---- ---- ---- 2.031 -.043 2.074 2000 ---- ---- ---- ---- 2.121 -.044 2.165 2025 ---- ---- ---- ---- 2.215 -.045 2.260 2050 ---- ---- ---- ---- 2.313 -.047 2.360 2075 ---- ---- ---- ---- 2.416 -.049 2.465 2100 ---- ---- ---- ---- 2.524 -.050 2.574 2125 ---- ---- ---- ---- 2.636 -.051 2.687 2150 ---- ---- ---- ---- 2.752 -.052 2.804 2175 ---- ---- ---- ---- 2.871 -.055 2.926 2200 ---- ---- ---- ---- 2.995 -.056 3.051 2225 ---- ---- ---- ---- 3.122 -.058 3.180 2250 ---- ---- ---- ---- 3.253 -.059 3.312 2275 ---- ---- ---- ---- 3.387 -.061 3.448 2300 ---- ---- ---- ---- 3.524 -.062 3.586 2325 ---- ---- ---- ---- 3.664 -.063 3.727 2350 ---- ---- ---- ---- 3.806 -.065 3.871 2375 ---- ---- ---- ---- 3.951 -.066 4.017 2400 ---- ---- ---- ---- 4.098 -.068 4.166 2425 ---- ---- ---- ---- 4.247 -.069 4.316 2450 ---- ---- ---- ---- 4.398 -.071 4.469 2475 ---- ---- ---- ---- 4.552 -.072 4.624 2500 ---- ---- ---- ---- 4.707 -.073 4.780 2525 ---- ---- ---- ---- 4.865 -.074 4.939 2550 ---- ---- ---- ---- 5.024 -.076 5.100 2575 ---- ---- ---- ---- 5.186 -.077 5.263 2600 ---- ---- ---- ---- 5.349 -.079 5.428 2625 ---- ---- ---- ---- 5.514 -.081 5.595 2650 ---- ---- ---- ---- 5.682 -.081 5.763 2675 ---- ---- ---- ---- 5.851 -.082 5.933 2700 ---- ---- ---- ---- 6.022 -.084 6.106 2725 ---- ---- ---- ---- 6.194 -.086 6.280 2750 ---- ---- ---- ---- 6.369 -.086 6.455 2775 ---- ---- ---- ---- 6.545 -.088 6.633 2800 ---- ---- ---- ---- 6.723 -.089 6.812 2825 ---- ---- ---- ---- 6.902 -.090 6.992 2850 ---- ---- ---- ---- 7.083 -.092 7.175 2875 ---- ---- ---- ---- 7.266 -.093 7.359 2900 ---- ---- ---- ---- 7.451 -.093 7.544 2925 ---- ---- ---- ---- 7.637 -.094 7.731 2950 ---- ---- ---- ---- 7.824 -.096 7.920 2975 ---- ---- ---- ---- 8.013 -.097 8.110 3000 ---- ---- ---- ---- 8.204 -.098 8.302 3025 ---- ---- ---- ---- 8.396 -.099 8.495 3050 ---- ---- ---- ---- 8.590 -.100 8.690 3075 ---- ---- ---- ---- 8.785 -.101 8.886 3100 ---- ---- ---- ---- 8.982 -.102 9.084 3125 ---- ---- ---- ---- 9.180 -.103 9.283 3150 ---- ---- ---- ---- 9.379 -.104 9.483 3175 ---- ---- ---- ---- 9.580 -.105 9.685 3200 ---- ---- ---- ---- 9.782 -.106 9.888 3225 ---- ---- ---- ---- 9.985 -.107 10.092 3250 ---- ---- ---- ---- 10.189 -.108 10.297 3275 ---- ---- ---- ---- 10.394 -.109 10.503 3300 ---- ---- ---- ---- 10.600 -.109 10.709 3325 ---- ---- ---- ---- 10.806 -.111 10.917 3350 ---- ---- ---- ---- 11.014 -.111 11.125 3375 ---- ---- ---- ---- 11.222 -.112 11.334 3400 ---- ---- ---- ---- 11.431 -.113 11.544 3425 ---- ---- ---- ---- 11.640 -.114 11.754 3450 ---- ---- ---- ---- 11.850 -.114 11.964 3475 ---- ---- ---- ---- 12.060 -.115 12.175 3500 ---- ---- ---- ---- 12.270 -.116 12.386 3525 ---- ---- ---- ---- 12.481 -.117 12.598 3550 ---- ---- ---- ---- 12.692 -.118 12.810 3575 ---- ---- ---- ---- 12.903 -.118 13.021 3600 ---- ---- ---- ---- 13.114 -.119 13.233 3625 ---- ---- ---- ---- 13.325 -.120 13.445 3650 ---- ---- ---- ---- 13.537 -.121 13.658 3675 ---- ---- ---- ---- 13.748 -.122 13.870 3700 ---- ---- ---- ---- 13.960 -.123 14.083 3725 ---- ---- ---- ---- 14.172 -.124 14.296 3750 ---- ---- ---- ---- 14.385 -.124 14.509 3775 ---- ---- ---- ---- 14.597 -.125 14.722 3800 ---- ---- ---- ---- 14.810 -.126 14.936 3825 ---- ---- ---- ---- 15.024 -.126 15.150 3850 ---- ---- ---- ---- 15.237 -.127 15.364 3875 ---- ---- ---- ---- 15.451 -.127 15.578 3900 ---- ---- ---- ---- 15.665 -.128 15.793 3925 ---- ---- ---- ---- 15.880 -.129 16.009 3950 ---- ---- ---- ---- 16.095 -.129 16.224 3975 ---- ---- ---- ---- 16.310 -.130 16.440 4000 ---- ---- ---- ---- 16.526 -.131 16.657 4025 ---- ---- ---- ---- 16.742 -.132 16.874 4050 ---- ---- ---- ---- 16.959 -.132 17.091 4075 ---- ---- ---- ---- 17.176 -.133 17.309 4100 ---- ---- ---- ---- 17.393 -.134 17.527 4125 ---- ---- ---- ---- 17.612 -.134 17.746 925 ---- ---- ---- ---- .345 -.007 .352 950 ---- ---- ---- ---- .367 -.008 .375 975 ---- ---- ---- ---- .390 -.008 .398 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .678 -.011 .689 1050 ---- ---- ---- ---- .709 -.012 .721 1075 ---- ---- ---- ---- .740 -.013 .753 1100 ---- ---- ---- ---- .772 -.013 .785 1125 ---- ---- ---- ---- .804 -.013 .817 1150 ---- ---- ---- ---- .836 -.014 .850 1175 ---- ---- ---- ---- .869 -.015 .884 1200 ---- ---- ---- ---- .902 -.015 .917 1225 ---- ---- ---- ---- .936 -.015 .951 1250 ---- ---- ---- ---- .969 -.017 .986 1275 ---- ---- ---- ---- 1.003 -.017 1.020 1300 ---- ---- ---- ---- 1.037 -.018 1.055 1325 ---- ---- ---- ---- 1.072 -.018 1.090 1350 ---- ---- ---- ---- 1.107 -.019 1.126 1375 ---- ---- ---- ---- 1.142 -.020 1.162 1400 ---- ---- ---- ---- 1.177 -.021 1.198 1425 ---- ---- ---- ---- 1.213 -.021 1.234 1450 ---- ---- ---- ---- 1.249 -.021 1.270 1475 ---- ---- ---- ---- 1.285 -.022 1.307 1500 ---- ---- ---- ---- 1.321 -.023 1.344 1525 ---- ---- ---- ---- 1.357 -.025 1.382 1550 ---- ---- ---- ---- 1.394 -.025 1.419 1575 ---- ---- ---- ---- 1.431 -.026 1.457 1600 ---- ---- ---- ---- 1.469 -.026 1.495 1625 ---- ---- ---- ---- 1.507 -.027 1.534 1650 ---- ---- ---- ---- 1.545 -.029 1.574 1675 ---- ---- ---- ---- 1.585 -.029 1.614 1700 ---- ---- ---- ---- 1.626 -.030 1.656 1725 ---- ---- ---- ---- 1.669 -.030 1.699 1750 ---- ---- ---- ---- 1.713 -.032 1.745 1775 ---- ---- ---- ---- 1.759 -.033 1.792 1800 ---- ---- ---- ---- 1.808 -.033 1.841 1825 ---- ---- ---- ---- 1.859 -.035 1.894 1850 ---- ---- ---- ---- 1.913 -.036 1.949 1875 ---- ---- ---- ---- 1.971 -.037 2.008 1900 ---- ---- ---- ---- 2.032 -.038 2.070 1925 ---- ---- ---- ---- 2.097 -.039 2.136 1950 ---- ---- ---- ---- 2.166 -.040 2.206 1975 ---- ---- ---- ---- 2.239 -.041 2.280 2000 ---- ---- ---- ---- 2.316 -.043 2.359 2025 ---- ---- ---- ---- 2.398 -.044 2.442 2050 ---- ---- ---- ---- 2.485 -.045 2.530 2075 ---- ---- ---- ---- 2.578 -.046 2.624 2100 ---- ---- ---- ---- 2.675 -.047 2.722 2125 ---- ---- ---- ---- 2.777 -.049 2.826 2150 ---- ---- ---- ---- 2.884 -.050 2.934 2175 ---- ---- ---- ---- 2.996 -.052 3.048 2200 ---- ---- ---- ---- 3.113 -.053 3.166 2225 ---- ---- ---- ---- 3.234 -.054 3.288 2250 ---- ---- ---- ---- 3.360 -.055 3.415 2275 ---- ---- ---- ---- 3.490 -.056 3.546 2300 ---- ---- ---- ---- 3.623 -.058 3.681 2325 ---- ---- ---- ---- 3.761 -.059 3.820 2350 ---- ---- ---- ---- 3.901 -.061 3.962 2375 ---- ---- ---- ---- 4.046 -.062 4.108 2400 ---- ---- ---- ---- 4.193 -.063 4.256 2425 ---- ---- ---- ---- 4.342 -.065 4.407 2450 ---- ---- ---- ---- 4.495 -.066 4.561 2475 ---- ---- ---- ---- 4.649 -.068 4.717 2500 ---- ---- ---- ---- 4.805 -.069 4.874 2525 ---- ---- ---- ---- 4.964 -.070 5.034 2550 ---- ---- ---- ---- 5.124 -.072 5.196 2575 ---- ---- ---- ---- 5.287 -.072 5.359 2600 ---- ---- ---- ---- 5.451 -.073 5.524 2625 ---- ---- ---- ---- 5.617 -.075 5.692 2650 ---- ---- ---- ---- 5.784 -.076 5.860 2675 ---- ---- ---- ---- 5.953 -.078 6.031 2700 ---- ---- ---- ---- 6.124 -.079 6.203 2725 ---- ---- ---- ---- 6.296 -.080 6.376 2750 ---- ---- ---- ---- 6.470 -.081 6.551 2775 ---- ---- ---- ---- 6.645 -.082 6.727 2800 ---- ---- ---- ---- 6.822 -.083 6.905 2825 ---- ---- ---- ---- 7.000 -.084 7.084 2850 ---- ---- ---- ---- 7.179 -.086 7.265 2875 ---- ---- ---- ---- 7.360 -.087 7.447 2900 ---- ---- ---- ---- 7.543 -.087 7.630 2925 ---- ---- ---- ---- 7.726 -.089 7.815 2950 ---- ---- ---- ---- 7.911 -.090 8.001 2975 ---- ---- ---- ---- 8.098 -.090 8.188 3000 ---- ---- ---- ---- 8.285 -.092 8.377 3025 ---- ---- ---- ---- 8.475 -.092 8.567 3050 ---- ---- ---- ---- 8.665 -.094 8.759 3075 ---- ---- ---- ---- 8.857 -.095 8.952 3100 ---- ---- ---- ---- 9.050 -.096 9.146 3125 ---- ---- ---- ---- 9.245 -.096 9.341 3150 ---- ---- ---- ---- 9.441 -.097 9.538 3175 ---- ---- ---- ---- 9.638 -.099 9.737 3200 ---- ---- ---- ---- 9.837 -.099 9.936 3225 ---- ---- ---- ---- 10.037 -.100 10.137 3250 ---- ---- ---- ---- 10.238 -.101 10.339 3275 ---- ---- ---- ---- 10.441 -.102 10.543 3300 ---- ---- ---- ---- 10.645 -.103 10.748 3325 ---- ---- ---- ---- 10.850 -.103 10.953 3350 ---- ---- ---- ---- 11.056 -.104 11.160 3375 ---- ---- ---- ---- 11.263 -.105 11.368 3400 ---- ---- ---- ---- 11.472 -.106 11.578 3425 ---- ---- ---- ---- 11.681 -.107 11.788 3450 ---- ---- ---- ---- 11.891 -.108 11.999 3475 ---- ---- ---- ---- 12.102 -.109 12.211 3500 ---- ---- ---- ---- 12.315 -.109 12.424 3525 ---- ---- ---- ---- 12.527 -.110 12.637 3550 ---- ---- ---- ---- 12.741 -.111 12.852 3575 ---- ---- ---- ---- 12.956 -.111 13.067 3600 ---- ---- ---- ---- 13.171 -.112 13.283 3625 ---- ---- ---- ---- 13.387 -.113 13.500 3650 ---- ---- ---- ---- 13.604 -.113 13.717 3675 ---- ---- ---- ---- 13.821 -.114 13.935 3700 ---- ---- ---- ---- 14.039 -.115 14.154 3725 ---- ---- ---- ---- 14.258 -.115 14.373 3750 ---- ---- ---- ---- 14.477 -.116 14.593 3775 ---- ---- ---- ---- 14.697 -.117 14.814 3800 ---- ---- ---- ---- 14.918 -.117 15.035 3825 ---- ---- ---- ---- 15.139 -.118 15.257 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .857 -.012 .869 1050 ---- ---- ---- ---- .892 -.013 .905 1075 ---- ---- ---- ---- .927 -.014 .941 1100 ---- ---- ---- ---- .963 -.015 .978 1125 ---- ---- ---- ---- .999 -.015 1.014 1150 ---- ---- ---- ---- 1.035 -.016 1.051 1175 ---- ---- ---- ---- 1.072 -.016 1.088 1200 ---- ---- ---- ---- 1.108 -.017 1.125 1225 ---- ---- ---- ---- 1.145 -.017 1.162 1250 ---- ---- ---- ---- 1.182 -.018 1.200 1275 ---- ---- ---- ---- 1.219 -.019 1.238 1300 ---- ---- ---- ---- 1.256 -.020 1.276 1325 ---- ---- ---- ---- 1.294 -.020 1.314 1350 ---- ---- ---- ---- 1.331 -.021 1.352 1375 ---- ---- ---- ---- 1.369 -.021 1.390 1400 ---- ---- ---- ---- 1.407 -.022 1.429 1425 ---- ---- ---- ---- 1.445 -.022 1.467 1450 ---- ---- ---- ---- 1.483 -.023 1.506 1475 ---- ---- ---- ---- 1.521 -.024 1.545 1500 ---- ---- ---- ---- 1.559 -.025 1.584 1525 ---- ---- ---- ---- 1.597 -.026 1.623 1550 ---- ---- ---- ---- 1.636 -.026 1.662 1575 ---- ---- ---- ---- 1.674 -.027 1.701 1600 ---- ---- ---- ---- 1.713 -.028 1.741 1625 ---- ---- ---- ---- 1.752 -.029 1.781 1650 ---- ---- ---- ---- 1.792 -.030 1.822 1675 ---- ---- ---- ---- 1.834 -.030 1.864 1700 ---- ---- ---- ---- 1.876 -.031 1.907 1725 ---- ---- ---- ---- 1.921 -.032 1.953 1750 ---- ---- ---- ---- 1.968 -.032 2.000 1775 ---- ---- ---- ---- 2.017 -.033 2.050 1800 ---- ---- ---- ---- 2.068 -.035 2.103 1825 ---- ---- ---- ---- 2.124 -.035 2.159 1850 ---- ---- ---- ---- 2.182 -.037 2.219 1875 ---- ---- ---- ---- 2.245 -.038 2.283 1900 ---- ---- ---- ---- 2.312 -.039 2.351 1925 ---- ---- ---- ---- 2.383 -.040 2.423 1950 ---- ---- ---- ---- 2.459 -.040 2.499 1975 ---- ---- ---- ---- 2.538 -.042 2.580 2000 ---- ---- ---- ---- 2.621 -.043 2.664 2025 ---- ---- ---- ---- 2.709 -.044 2.753 2050 ---- ---- ---- ---- 2.801 -.045 2.846 2075 ---- ---- ---- ---- 2.896 -.047 2.943 2100 ---- ---- ---- ---- 2.996 -.047 3.043 2125 ---- ---- ---- ---- 3.099 -.049 3.148 2150 ---- ---- ---- ---- 3.206 -.050 3.256 2175 ---- ---- ---- ---- 3.317 -.051 3.368 2200 ---- ---- ---- ---- 3.432 -.052 3.484 2225 ---- ---- ---- ---- 3.550 -.054 3.604 2250 ---- ---- ---- ---- 3.672 -.055 3.727 2275 ---- ---- ---- ---- 3.798 -.056 3.854 2300 ---- ---- ---- ---- 3.927 -.058 3.985 2325 ---- ---- ---- ---- 4.059 -.059 4.118 2350 ---- ---- ---- ---- 4.195 -.060 4.255 2375 ---- ---- ---- ---- 4.333 -.062 4.395 2400 ---- ---- ---- ---- 4.475 -.063 4.538 2425 ---- ---- ---- ---- 4.620 -.064 4.684 2450 ---- ---- ---- ---- 4.767 -.065 4.832 2475 ---- ---- ---- ---- 4.917 -.066 4.983 2500 ---- ---- ---- ---- 5.069 -.068 5.137 2525 ---- ---- ---- ---- 5.224 -.069 5.293 2550 ---- ---- ---- ---- 5.381 -.070 5.451 2575 ---- ---- ---- ---- 5.540 -.072 5.612 2600 ---- ---- ---- ---- 5.702 -.072 5.774 2625 ---- ---- ---- ---- 5.865 -.074 5.939 2650 ---- ---- ---- ---- 6.030 -.075 6.105 2675 ---- ---- ---- ---- 6.197 -.076 6.273 2700 ---- ---- ---- ---- 6.366 -.077 6.443 2725 ---- ---- ---- ---- 6.536 -.078 6.614 2750 ---- ---- ---- ---- 6.707 -.079 6.786 2775 ---- ---- ---- ---- 6.880 -.080 6.960 2800 ---- ---- ---- ---- 7.054 -.081 7.135 2825 ---- ---- ---- ---- 7.230 -.082 7.312 2850 ---- ---- ---- ---- 7.407 -.083 7.490 2875 ---- ---- ---- ---- 7.585 -.085 7.670 2900 ---- ---- ---- ---- 7.765 -.086 7.851 2925 ---- ---- ---- ---- 7.947 -.086 8.033 2950 ---- ---- ---- ---- 8.130 -.087 8.217 2975 ---- ---- ---- ---- 8.314 -.089 8.403 3000 ---- ---- ---- ---- 8.500 -.090 8.590 3025 ---- ---- ---- ---- 8.688 -.090 8.778 3050 ---- ---- ---- ---- 8.877 -.092 8.969 3075 ---- ---- ---- ---- 9.068 -.092 9.160 3100 ---- ---- ---- ---- 9.260 -.093 9.353 3125 ---- ---- ---- ---- 9.454 -.094 9.548 3150 ---- ---- ---- ---- 9.650 -.095 9.745 3175 ---- ---- ---- ---- 9.847 -.096 9.943 3200 ---- ---- ---- ---- 10.046 -.097 10.143 3225 ---- ---- ---- ---- 10.246 -.098 10.344 3250 ---- ---- ---- ---- 10.449 -.098 10.547 3275 ---- ---- ---- ---- 10.652 -.100 10.752 3300 ---- ---- ---- ---- 10.857 -.101 10.958 3325 ---- ---- ---- ---- 11.064 -.101 11.165 3350 ---- ---- ---- ---- 11.271 -.102 11.373 3375 ---- ---- ---- ---- 11.480 -.103 11.583 3400 ---- ---- ---- ---- 11.689 -.104 11.793 3425 ---- ---- ---- ---- 11.900 -.104 12.004 3450 ---- ---- ---- ---- 12.111 -.105 12.216 3475 ---- ---- ---- ---- 12.323 -.106 12.429 3500 ---- ---- ---- ---- 12.536 -.106 12.642 3525 ---- ---- ---- ---- 12.749 -.107 12.856 3550 ---- ---- ---- ---- 12.964 -.107 13.071 3575 ---- ---- ---- ---- 13.179 -.108 13.287 3600 ---- ---- ---- ---- 13.394 -.109 13.503 3625 ---- ---- ---- ---- 13.611 -.110 13.721 3650 ---- ---- ---- ---- 13.828 -.110 13.938 3675 ---- ---- ---- ---- 14.046 -.111 14.157 3700 ---- ---- ---- ---- 14.264 -.112 14.376 3725 ---- ---- ---- ---- 14.483 -.113 14.596 3750 ---- ---- ---- ---- 14.703 -.113 14.816 3775 ---- ---- ---- ---- 14.924 -.113 15.037 3800 ---- ---- ---- ---- 15.145 -.114 15.259 3825 ---- ---- ---- ---- 15.366 -.115 15.481 3850 ---- ---- ---- ---- 15.588 -.116 15.704 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.044 -.014 1.058 1050 ---- ---- ---- ---- 1.084 -.014 1.098 1075 ---- ---- ---- ---- 1.123 -.015 1.138 1100 ---- ---- ---- ---- 1.162 -.016 1.178 1125 ---- ---- ---- ---- 1.202 -.016 1.218 1150 ---- ---- ---- ---- 1.241 -.017 1.258 1175 ---- ---- ---- ---- 1.281 -.017 1.298 1200 ---- ---- ---- ---- 1.321 -.017 1.338 1225 ---- ---- ---- ---- 1.360 -.019 1.379 1250 ---- ---- ---- ---- 1.400 -.019 1.419 1275 ---- ---- ---- ---- 1.440 -.020 1.460 1300 ---- ---- ---- ---- 1.480 -.020 1.500 1325 ---- ---- ---- ---- 1.520 -.021 1.541 1350 ---- ---- ---- ---- 1.560 -.021 1.581 1375 ---- ---- ---- ---- 1.599 -.023 1.622 1400 ---- ---- ---- ---- 1.639 -.023 1.662 1425 ---- ---- ---- ---- 1.679 -.024 1.703 1450 ---- ---- ---- ---- 1.719 -.024 1.743 1475 ---- ---- ---- ---- 1.759 -.025 1.784 1500 ---- ---- ---- ---- 1.798 -.026 1.824 1525 ---- ---- ---- ---- 1.838 -.026 1.864 1550 ---- ---- ---- ---- 1.878 -.027 1.905 1575 ---- ---- ---- ---- 1.917 -.028 1.945 1600 ---- ---- ---- ---- 1.957 -.028 1.985 1625 ---- ---- ---- ---- 1.997 -.029 2.026 1650 ---- ---- ---- ---- 2.038 -.030 2.068 1675 ---- ---- ---- ---- 2.080 -.031 2.111 1700 ---- ---- ---- ---- 2.124 -.031 2.155 1725 ---- ---- ---- ---- 2.169 -.033 2.202 1750 ---- ---- ---- ---- 2.217 -.033 2.250 1775 ---- ---- ---- ---- 2.266 -.035 2.301 1800 ---- ---- ---- ---- 2.319 -.035 2.354 1825 ---- ---- ---- ---- 2.376 -.036 2.412 1850 ---- ---- ---- ---- 2.436 -.037 2.473 1875 ---- ---- ---- ---- 2.500 -.038 2.538 1900 ---- ---- ---- ---- 2.569 -.039 2.608 1925 ---- ---- ---- ---- 2.642 -.040 2.682 1950 ---- ---- ---- ---- 2.719 -.041 2.760 1975 ---- ---- ---- ---- 2.801 -.042 2.843 2000 ---- ---- ---- ---- 2.887 -.043 2.930 2025 ---- ---- ---- ---- 2.977 -.044 3.021 2050 ---- ---- ---- ---- 3.072 -.045 3.117 2075 ---- ---- ---- ---- 3.171 -.046 3.217 2100 ---- ---- ---- ---- 3.274 -.047 3.321 2125 ---- ---- ---- ---- 3.381 -.049 3.430 2150 ---- ---- ---- ---- 3.492 -.050 3.542 2175 ---- ---- ---- ---- 3.607 -.051 3.658 2200 ---- ---- ---- ---- 3.726 -.052 3.778 2225 ---- ---- ---- ---- 3.848 -.054 3.902 2250 ---- ---- ---- ---- 3.974 -.055 4.029 2275 ---- ---- ---- ---- 4.103 -.056 4.159 2300 ---- ---- ---- ---- 4.236 -.057 4.293 2325 ---- ---- ---- ---- 4.371 -.058 4.429 2350 ---- ---- ---- ---- 4.510 -.059 4.569 2375 ---- ---- ---- ---- 4.651 -.060 4.711 2400 ---- ---- ---- ---- 4.794 -.062 4.856 2425 ---- ---- ---- ---- 4.940 -.063 5.003 2450 ---- ---- ---- ---- 5.088 -.064 5.152 2475 ---- ---- ---- ---- 5.237 -.066 5.303 2500 ---- ---- ---- ---- 5.389 -.066 5.455 2525 ---- ---- ---- ---- 5.543 -.067 5.610 2550 ---- ---- ---- ---- 5.698 -.069 5.767 2575 ---- ---- ---- ---- 5.856 -.069 5.925 2600 ---- ---- ---- ---- 6.015 -.071 6.086 2625 ---- ---- ---- ---- 6.177 -.072 6.249 2650 ---- ---- ---- ---- 6.341 -.073 6.414 2675 ---- ---- ---- ---- 6.507 -.074 6.581 2700 ---- ---- ---- ---- 6.676 -.075 6.751 2725 ---- ---- ---- ---- 6.847 -.076 6.923 2750 ---- ---- ---- ---- 7.020 -.077 7.097 2775 ---- ---- ---- ---- 7.196 -.078 7.274 2800 ---- ---- ---- ---- 7.374 -.079 7.453 2825 ---- ---- ---- ---- 7.554 -.080 7.634 2850 ---- ---- ---- ---- 7.736 -.082 7.818 2875 ---- ---- ---- ---- 7.921 -.082 8.003 2900 ---- ---- ---- ---- 8.107 -.083 8.190 2925 ---- ---- ---- ---- 8.295 -.084 8.379 2950 ---- ---- ---- ---- 8.485 -.085 8.570 2975 ---- ---- ---- ---- 8.676 -.086 8.762 3000 ---- ---- ---- ---- 8.868 -.087 8.955 3025 ---- ---- ---- ---- 9.062 -.088 9.150 3050 ---- ---- ---- ---- 9.257 -.088 9.345 3075 ---- ---- ---- ---- 9.452 -.090 9.542 3100 ---- ---- ---- ---- 9.649 -.090 9.739 3125 ---- ---- ---- ---- 9.846 -.091 9.937 3150 ---- ---- ---- ---- 10.045 -.092 10.137 3175 ---- ---- ---- ---- 10.244 -.092 10.336 3200 ---- ---- ---- ---- 10.444 -.093 10.537 3225 ---- ---- ---- ---- 10.644 -.095 10.739 3250 ---- ---- ---- ---- 10.846 -.095 10.941 3275 ---- ---- ---- ---- 11.048 -.096 11.144 3300 ---- ---- ---- ---- 11.251 -.097 11.348 3325 ---- ---- ---- ---- 11.455 -.098 11.553 3350 ---- ---- ---- ---- 11.660 -.099 11.759 3375 ---- ---- ---- ---- 11.866 -.099 11.965 3400 ---- ---- ---- ---- 12.072 -.100 12.172 3425 ---- ---- ---- ---- 12.280 -.100 12.380 3450 ---- ---- ---- ---- 12.488 -.101 12.589 3475 ---- ---- ---- ---- 12.696 -.102 12.798 3500 ---- ---- ---- ---- 12.906 -.103 13.009 3525 ---- ---- ---- ---- 13.116 -.104 13.220 3550 ---- ---- ---- ---- 13.328 -.103 13.431 3575 ---- ---- ---- ---- 13.539 -.105 13.644 3600 ---- ---- ---- ---- 13.752 -.105 13.857 3625 ---- ---- ---- ---- 13.965 -.106 14.071 3650 ---- ---- ---- ---- 14.179 -.107 14.286 3675 ---- ---- ---- ---- 14.394 -.107 14.501 3700 ---- ---- ---- ---- 14.609 -.108 14.717 3725 ---- ---- ---- ---- 14.825 -.108 14.933 3750 ---- ---- ---- ---- 15.041 -.109 15.150 SO DEC27 Silver Option PUT 1675 ---- ---- ---- ---- 2.145 -.030 2.175 1700 ---- ---- ---- ---- 2.212 -.031 2.243 1725 ---- ---- ---- ---- 2.279 -.033 2.312 1750 ---- ---- ---- ---- 2.348 -.034 2.382 1775 ---- ---- ---- ---- 2.418 -.034 2.452 1800 ---- ---- ---- ---- 2.489 -.035 2.524 1825 ---- ---- ---- ---- 2.560 -.036 2.596 1850 ---- ---- ---- ---- 2.632 -.038 2.670 1875 ---- ---- ---- ---- 2.706 -.038 2.744 1900 ---- ---- ---- ---- 2.780 -.039 2.819 1925 ---- ---- ---- ---- 2.855 -.041 2.896 1950 ---- ---- ---- ---- 2.933 -.041 2.974 1975 ---- ---- ---- ---- 3.012 -.042 3.054 2000 ---- ---- ---- ---- 3.095 -.043 3.138 2025 ---- ---- ---- ---- 3.180 -.044 3.224 2050 ---- ---- ---- ---- 3.269 -.046 3.315 2075 ---- ---- ---- ---- 3.363 -.046 3.409 2100 ---- ---- ---- ---- 3.461 -.048 3.509 2125 ---- ---- ---- ---- 3.565 -.048 3.613 2150 ---- ---- ---- ---- 3.673 -.049 3.722 2175 ---- ---- ---- ---- 3.785 -.051 3.836 2200 ---- ---- ---- ---- 3.902 -.052 3.954 2225 ---- ---- ---- ---- 4.024 -.053 4.077 2250 ---- ---- ---- ---- 4.149 -.054 4.203 2275 ---- ---- ---- ---- 4.278 -.056 4.334 2300 ---- ---- ---- ---- 4.412 -.056 4.468 2325 ---- ---- ---- ---- 4.548 -.058 4.606 2350 ---- ---- ---- ---- 4.688 -.059 4.747 2375 ---- ---- ---- ---- 4.831 -.060 4.891 2400 ---- ---- ---- ---- 4.977 -.061 5.038 2425 ---- ---- ---- ---- 5.125 -.062 5.187 2450 ---- ---- ---- ---- 5.276 -.063 5.339 2475 ---- ---- ---- ---- 5.428 -.065 5.493 2500 ---- ---- ---- ---- 5.583 -.065 5.648 2525 ---- ---- ---- ---- 5.739 -.066 5.805 2550 ---- ---- ---- ---- 5.897 -.067 5.964 2575 ---- ---- ---- ---- 6.056 -.069 6.125 2600 ---- ---- ---- ---- 6.218 -.070 6.288 2625 ---- ---- ---- ---- 6.382 -.070 6.452 2650 ---- ---- ---- ---- 6.547 -.072 6.619 2675 ---- ---- ---- ---- 6.714 -.073 6.787 2700 ---- ---- ---- ---- 6.884 -.074 6.958 2725 ---- ---- ---- ---- 7.055 -.075 7.130 2750 ---- ---- ---- ---- 7.229 -.076 7.305 2775 ---- ---- ---- ---- 7.405 -.076 7.481 2800 ---- ---- ---- ---- 7.582 -.078 7.660 2825 ---- ---- ---- ---- 7.762 -.079 7.841 2850 ---- ---- ---- ---- 7.944 -.080 8.024 2875 ---- ---- ---- ---- 8.128 -.080 8.208 2900 ---- ---- ---- ---- 8.313 -.081 8.394 2925 ---- ---- ---- ---- 8.500 -.082 8.582 2950 ---- ---- ---- ---- 8.688 -.084 8.772 2975 ---- ---- ---- ---- 8.878 -.085 8.963 3000 ---- ---- ---- ---- 9.070 -.085 9.155 3025 ---- ---- ---- ---- 9.263 -.086 9.349 3050 ---- ---- ---- ---- 9.457 -.087 9.544 3075 ---- ---- ---- ---- 9.652 -.088 9.740 3100 ---- ---- ---- ---- 9.849 -.088 9.937 3125 ---- ---- ---- ---- 10.046 -.089 10.135 3150 ---- ---- ---- ---- 10.244 -.090 10.334 3175 ---- ---- ---- ---- 10.444 -.091 10.535 3200 ---- ---- ---- ---- 10.644 -.092 10.736 3225 ---- ---- ---- ---- 10.845 -.093 10.938 3250 ---- ---- ---- ---- 11.047 -.094 11.141 3275 ---- ---- ---- ---- 11.251 -.093 11.344 3300 ---- ---- ---- ---- 11.454 -.095 11.549 3325 ---- ---- ---- ---- 11.659 -.096 11.755 3350 ---- ---- ---- ---- 11.865 -.096 11.961 3375 ---- ---- ---- ---- 12.071 -.097 12.168 3400 ---- ---- ---- ---- 12.279 -.097 12.376 3425 ---- ---- ---- ---- 12.487 -.098 12.585 3450 ---- ---- ---- ---- 12.696 -.099 12.795 3475 ---- ---- ---- ---- 12.905 -.100 13.005 3500 ---- ---- ---- ---- 13.116 -.100 13.216 3525 ---- ---- ---- ---- 13.327 -.101 13.428 3550 ---- ---- ---- ---- 13.539 -.101 13.640 3575 ---- ---- ---- ---- 13.751 -.103 13.854 3600 ---- ---- ---- ---- 13.965 -.103 14.068 3625 ---- ---- ---- ---- 14.179 -.103 14.282 3650 ---- ---- ---- ---- 14.393 -.104 14.497 3675 ---- ---- ---- ---- 14.609 -.104 14.713 3700 ---- ---- ---- ---- 14.824 -.106 14.930 3725 ---- ---- ---- ---- 15.041 -.106 15.147 3750 ---- ---- ---- ---- 15.258 -.107 15.365 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2551 4569 38918 SO1 FEB23 Silver Weekly Friday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.249 +.195 5.054 1875 ---- ---- ---- ---- 4.999 +.195 4.804 1900 ---- ---- ---- ---- 4.749 +.195 4.554 1925 ---- ---- ---- ---- 4.499 +.194 4.305 1950 ---- ---- ---- ---- 4.249 +.194 4.055 1975 ---- ---- ---- ---- 3.999 +.192 3.807 2000 ---- ---- ---- ---- 3.750 +.192 3.558 2025 ---- ---- ---- ---- 3.501 +.191 3.310 2050 ---- ---- ---- ---- 3.253 +.190 3.063 2075 ---- ---- ---- ---- 3.006 +.189 2.817 2100 ---- ---- ---- ---- 2.760 +.188 2.572 2125 ---- ---- 2.099A 2.099A 2.515 +.185 2.330 2150 ---- 2.253B 1.864A 2.253B 2.273 +.182 2.091 1 1 2175 ---- 2.127B 1.634A 2.127B 2.034 +.177 1.857 1 1 2200 ---- 1.892B 1.411A 1.889B 1.800 +.169 1.631 2225 ---- 1.662B 1.203A 1.660B 1.572 +.159 1.413 2250 ---- 1.443B 1.007A 1.440B 1.353 +.145 1.208 2255 ---- 1.330B 1.051A 1.051A 1.310 +.142 1.168 2260 ---- 1.286B 1.015A 1.015A 1.268 +.139 1.129 2265 ---- 1.244B .980A .980A 1.227 +.136 1.091 2270 ---- 1.202B .946A .946A 1.186 +.132 1.054 2275 ---- 1.233B .830A 1.233B 1.145 +.128 1.017 2280 ---- 1.120B .806A .806A 1.106 +.125 .981 2285 ---- 1.080B .774A .774A 1.067 +.122 .945 2290 ---- 1.040B .743A .743A 1.028 +.118 .910 2295 ---- 1.001B .712A .712A .990 +.114 .876 2300 ---- 1.037B .672A .672A .953 +.110 .843 2305 ---- .926B .644A .644A .917 +.107 .810 2310 ---- .889B .615A .615A .882 +.104 .778 2315 ---- .852B .588A .588A .847 +.100 .747 2320 ---- .848B .562A .562A .813 +.096 .717 2325 ---- .861B .537A .537A .780 +.092 .688 1 2330 ---- .824B .512A .512A .747 +.088 .659 2 2335 .727 .791B .488A .766B .716 +.085 3 .631 1 2340 ---- .759B .465A .465A .685 +.081 .604 1 2345 ---- .728B .443A .443A .655 +.077 .578 2 2350 ---- .701B .421A .421A .626 +.074 .552 2355 ---- .671B .400A .400A .598 +.070 .528 10 20 2360 ---- .643B .380A .380A .571 +.067 .504 2365 ---- .616B .362A .362A .545 +.064 .481 2370 ---- .589B .343A .343A .519 +.061 .458 2 2 2375 ---- .563B .326A .326A .495 +.058 .437 2 1 2380 ---- .538B .309A .309A .471 +.055 .416 8 2385 ---- .513B .293A .293A .448 +.051 .397 4 4 2390 ---- .490B .278A .278A .426 +.049 .377 2 14 2395 ---- .467B .263A .263A .405 +.046 .359 2400 ---- .445B .248A .248A .385 +.043 .342 2 8 2405 ---- .423B .235A .235A .365 +.040 .325 2410 ---- .402B .222A .222A .346 +.038 .308 25 2415 ---- .383B .209A .209A .329 +.036 .293 2420 ---- .364B .198A .198A .311 +.033 .278 1 3 2425 ---- .346B .187A .187A .295 +.031 .264 1 2430 ---- .328B .177A .177A .279 +.028 .251 2435 ---- .311B .167A .167A .264 +.026 .238 2440 ---- .295B .158A .158A .250 +.024 .226 2 2445 .145 .280B .145 .261B .237 +.023 10 .214 7 2450 ---- .265B .141A .141A .224 +.021 .203 5 2455 ---- .251B .134A .134A .211 +.019 .192 5 4 2460 ---- .239B .126A .126A .200 +.018 .182 2465 ---- .227B .119A .119A .189 +.016 .173 6 2470 .210 .215B .113A .207B .178 +.014 30 .164 20 20 2475 ---- .203B .107A .107A .168 +.013 .155 7 2480 ---- .192B .101A .101A .159 +.012 .147 11 2485 ---- .182B .096A .096A .150 +.011 .139 4 2490 ---- .172B .090A .090A .142 +.010 .132 2495 ---- .163B .085A .085A .134 +.009 .125 2500 .145 .154B .081A .141B .126 +.007 21 .119 6 11 2505 ---- .146B .077A .077A .119 +.007 .112 2510 ---- .138B .073A .073A .113 +.006 .107 3 3 2515 ---- .131B .069A .069A .107 +.006 .101 6 6 2520 ---- .123B .065A .065A .101 +.005 .096 2525 ---- .117B .063A .063A .095 +.004 .091 1 2530 .100 .110B .060 .100B .090 +.004 20 .086 2535 ---- .104B .057A .057A .085 +.003 .082 1 2550 ---- .088B .049A .049A .072 +.002 .070 201 66 2575 ---- .066B .039A .066B .055 UNCH .055 11 2600 ---- .050B .031A .050B .042 -.001 1 .043 3 2625 ---- .037B .026A .037B .033 -.001 .034 1 2 2650 ---- .028B .022A .028B .026 -.001 .027 2675 ---- ---- .019A .019A .021 -.001 .022 22 2700 ---- ---- .016A .016A .017 -.001 .018 26 2725 .009 .009 .009 .012B .014 -.001 5 .015 2750 ---- ---- .009A .009A .011 -.001 .012 2775 ---- ---- ---- ---- .009 -.001 .010 2800 ---- ---- ---- ---- .008 UNCH .008 2825 ---- ---- ---- ---- .006 -.001 .007 2850 ---- ---- ---- ---- .005 -.001 .006 2875 ---- ---- ---- ---- .004 -.001 .005 2900 ---- ---- ---- ---- .004 UNCH .004 2925 ---- ---- ---- ---- .003 -.001 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 90 267 313 SO1 FEB23 Silver Weekly Friday Option - Week 1 PUT 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .001 -.002 .003 1950 ---- ---- ---- ---- .001 -.003 .004 1975 ---- ---- ---- ---- .002 -.003 .005 2000 ---- ---- .005A .005A .003 -.004 .007 2025 ---- ---- ---- ---- .004 -.005 .009 2050 ---- ---- ---- ---- .006 -.005 .011 2075 ---- ---- .013A .013A .009 -.006 .015 1 1 2100 ---- ---- .017A .017A .013 -.007 1 .020 2125 ---- ---- .021A .021A .018 -.010 .028 3 2150 ---- .042B .028A .028A .026 -.013 1 .039 3 4 2175 ---- .061B .037A .037A .037 -.018 16 .055 4 4 2200 .050 .090B .050 .050 .052 -.026 4 .078 1 2225 ---- .129B .072A .072A .074 -.037 .111 1 1 2250 ---- .183B .099A .183B .105 -.050 .155 1 1 2255 ---- .195B .105A .195B .112 -.053 .165 4 2260 ---- .208B .112A .208B .120 -.057 .177 2265 ---- .224B .120A .224B .129 -.059 .188 2270 ---- .238B .128A .238B .138 -.063 16 .201 1 2275 ---- .252B .137A .252B .148 -.066 .214 4 2 2280 ---- .268B .147A .268B .158 -.069 .227 2 2285 ---- .287B .157A .287B .169 -.073 .242 1 2290 ---- .304B .167A .304B .180 -.077 .257 16 2295 ---- .323B .178A .178A .192 -.081 .273 7 9 2300 ---- .344B .190A .344B .205 -.084 .289 5 265 2305 .217 .365B .203A .210A .219 -.088 4 .307 25 2310 .220 .387B .216A .221B .233 -.092 8 .325 14 2315 ---- .410B .230A .230A .248 -.096 .344 5 15 2320 .260 .434B .245A .434B .264 -.099 10 .363 20 2325 .460 .460 .259A .259A .281 -.103 9 .384 2330 ---- .483B .275A .275A .299 -.106 .405 2335 ---- .509B .293A .293A .317 -.110 .427 7 2340 ---- .536B .312A .312A .337 -.113 .450 1 2345 ---- .564B .330A .563B .357 -.117 .474 12 2350 ---- .592B .349A .591B .378 -.120 .498 2355 .418 .621B .370A .370A .400 -.124 2 .524 10 2360 ---- .651B .391A .391A .422 -.128 .550 2365 ---- .683B .414A .414A .446 -.131 .577 12 2370 ---- .708B .437A .706B .470 -.134 .604 2375 ---- .746B .464A .746B .496 -.137 .633 1 1 2380 .529 .777B .489A .549B .522 -.140 10 .662 1 2385 ---- .813B .514A .806B .549 -.143 .692 4 4 2390 ---- .848B .540A .844B .577 -.146 .723 26 29 2395 ---- .885B .567A .879B .606 -.149 .755 2400 ---- .921B .595A .921B .635 -.152 .787 2 6 2405 ---- .915B .624A .907B .666 -.154 .820 3 2410 ---- .936B .653A .909B .697 -.157 .854 2415 .759 .976B .684A .684A .729 -.159 3 .888 2420 ---- 1.012B .715A .929B .762 -.162 .924 5 2425 ---- 1.112B .746A .746A .795 -.164 .959 2 1 2430 ---- 1.093B .780A .780A .830 -.166 .996 12 4 2435 ---- 1.134B .813A .813A .865 -.168 1.033 2440 ---- 1.179B .847A .847A .900 -.171 1.071 2 2445 ---- 1.220B .882A .882A .937 -.172 1.109 4 2450 ---- 1.317B .917A .917A .974 -.174 1.148 4 2455 ---- 1.305B .971A .971A 1.012 -.175 1.187 2460 ---- 1.344B 1.049A 1.049A 1.050 -.177 1.227 2465 ---- 1.388B 1.086A 1.086A 1.089 -.178 1.267 2470 ---- 1.431B 1.123A 1.123A 1.128 -.180 1.308 2475 ---- 1.533B 1.104A 1.104A 1.168 -.182 1.350 2480 ---- 1.519B 1.200A 1.200A 1.209 -.183 1.392 2485 ---- 1.564B 1.240A 1.240A 1.250 -.184 1.434 2490 ---- 1.609B 1.280A 1.280A 1.292 -.185 1.477 2495 ---- 1.654B 1.321A 1.321A 1.334 -.186 1.520 8 2500 ---- 1.757B 1.307A 1.307A 1.376 -.187 1.563 2505 ---- 1.730B 1.405A 1.405A 1.419 -.188 1.607 2510 ---- 1.744B 1.447A 1.447A 1.462 -.189 1.651 2515 ---- 1.780B 1.490A 1.490A 1.506 -.189 1.695 2520 ---- 1.773B 1.533A 1.533A 1.550 -.190 1.740 2525 ---- 1.988B 1.523A 1.523A 1.595 -.190 1.785 2530 ---- ---- 1.620A 1.620A 1.639 -.192 1.831 2535 ---- ---- 1.665A 1.665A 1.685 -.191 1.876 2550 ---- 2.224B 1.743A 1.743A 1.821 -.193 2.014 2575 ---- 2.463B 1.975A 1.975A 2.054 -.195 2.249 2600 ---- 2.640B 2.208A 2.208A 2.291 -.196 2.487 2625 ---- ---- 2.448A 2.448A 2.532 -.196 2.728 2650 ---- ---- 2.688A 2.688A 2.775 -.196 2.971 1 2675 ---- ---- ---- ---- 3.019 -.196 3.215 2700 ---- ---- ---- ---- 3.265 -.196 3.461 2725 ---- ---- ---- ---- 3.512 -.196 3.708 2750 ---- ---- ---- ---- 3.759 -.196 3.955 2775 ---- ---- ---- ---- 4.007 -.196 4.203 2800 ---- ---- ---- ---- 4.256 -.195 4.451 2825 ---- ---- ---- ---- 4.505 -.195 4.700 2850 ---- ---- ---- ---- 4.754 -.195 4.949 2875 ---- ---- ---- ---- 5.003 -.195 5.198 2900 ---- ---- ---- ---- 5.252 -.195 5.447 2925 ---- ---- ---- ---- 5.502 -.195 5.697 TOTAL EST.VOL VOLUME OPEN INT TOTAL 84 78 504 SO2 FEB23 Silver Weekly Friday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.249 ---- ---- 1875 ---- ---- ---- ---- 4.999 +.194 4.805 1900 ---- ---- ---- ---- 4.750 +.194 4.556 1925 ---- ---- ---- ---- 4.501 +.193 4.308 1950 ---- ---- ---- ---- 4.252 +.192 4.060 1975 ---- ---- ---- ---- 4.004 +.191 3.813 2000 ---- ---- ---- ---- 3.756 +.190 3.566 2025 ---- ---- ---- ---- 3.510 +.189 3.321 2050 ---- ---- ---- ---- 3.264 +.187 3.077 2075 ---- ---- 2.604A 2.604A 3.020 +.185 2.835 2100 ---- 2.758B 2.367A 2.757B 2.777 +.181 2.596 2125 ---- 2.632B 2.135A 2.632B 2.537 +.177 2.360 2150 ---- 2.396B 1.908A 2.393B 2.302 +.173 2.129 2175 ---- 2.164B 1.689A 2.164B 2.071 +.166 1.905 1 1 2200 ---- 1.939B 1.479A 1.939B 1.846 +.156 1.690 2225 ---- 1.723B 1.284A 1.723B 1.630 +.146 1.484 2250 ---- 1.515B 1.099A 1.515B 1.424 +.133 1.291 2255 ---- ---- ---- 1.154A 1.384 ---- ---- 2260 ---- ---- ---- 1.120A 1.345 ---- ---- 2265 ---- 1.319B 1.005A 1.005A 1.306 +.125 1.181 2270 ---- 1.280B .974A .974A 1.268 +.123 1.145 2275 ---- 1.318B .932A 1.318B 1.230 +.120 1.110 2280 ---- 1.203B .911A .911A 1.193 +.117 1.076 2285 ---- 1.166B .880A .880A 1.156 +.114 1.042 2290 ---- 1.129B .851A .851A 1.120 +.111 1.009 2295 ---- 1.092B .822A .822A 1.084 +.107 .977 2 2 2300 ---- 1.136B .784A .784A 1.049 +.104 .945 2305 ---- 1.028B .755A .755A 1.015 +.101 .914 2 2 2310 ---- 1.037B .728A .728A .982 +.098 .884 2315 ---- 1.030B .701A .701A .949 +.095 .854 2320 ---- .997B .674A .674A .916 +.091 .825 2325 ---- .966B .649A .649A .885 +.088 .797 2330 .840 .932B .625A .833A .854 +.085 2 .769 2335 .810 .902B .601A .800A .824 +.082 3 .742 10 10 2340 ---- .871B .578A .578A .794 +.079 .715 2345 ---- .842B .555A .555A .766 +.076 .690 2350 ---- .816B .534A .534A .738 +.073 .665 3 2355 ---- .786B .513A .513A .710 +.070 .640 2360 ---- .759B .493A .493A .684 +.067 .617 2365 ---- .732B .473A .473A .658 +.064 .594 2370 ---- .706B .454A .454A .632 +.060 .572 2375 ---- .680B .436A .436A .608 +.058 .550 13 17 2380 ---- .655B .418A .418A .584 +.055 .529 2385 ---- .631B .401A .401A .561 +.052 .509 20 20 2390 ---- .608B .385A .385A .539 +.050 .489 4 4 2395 ---- .585B .369A .369A .517 +.047 .470 2400 ---- .563B .354A .354A .497 +.045 .452 1 4 2405 ---- .541B .338A .338A .476 +.042 .434 2410 ---- .520B .323A .323A .457 +.040 .417 2415 ---- .500B .310A .310A .438 +.038 .400 2420 ---- .481B .297A .297A .420 +.036 .384 2425 ---- .462B .284A .284A .402 +.033 .369 301 2430 ---- .443B .271A .271A .386 +.032 .354 4 2 2435 .395 .426B .260A .402B .369 +.029 4 .340 2 2 2440 .386 .409B .249A .249A .354 +.028 3 .326 1 2 2445 ---- .392B .238A .238A .339 +.026 .313 2450 ---- .376B .228A .228A .324 +.024 .300 1 2455 ---- .361B .218A .218A .311 +.023 .288 2460 ---- .346B .210A .210A .297 +.020 .277 2465 ---- .332B .200A .200A .285 +.020 .265 2470 .206 .318B .193A .298B .272 +.017 2 .255 2475 ---- .305B .184A .184A .261 +.017 .244 5 5 2480 ---- .295B .177A .177A .249 +.015 .234 2485 ---- .282B .168A .168A .239 +.014 .225 2490 ---- .271B .161A .161A .228 +.012 .216 2495 ---- .260B .155A .155A .219 +.012 .207 2500 ---- .249B .148A .148A .209 +.011 .198 2505 ---- .239B .143A .143A .200 +.010 .190 2510 ---- .229B .137A .137A .192 +.009 .183 2515 ---- .219B .131A .131A .183 +.008 .175 2520 ---- .210B .126A .126A .176 +.008 .168 2525 ---- .202B .121A .121A .168 +.007 .161 2530 ---- .193B .116A .116A .161 +.006 .155 2535 ---- .185B .111A .111A .154 +.005 .149 2550 ---- .163B .098A .098A .135 +.003 .132 200 200 2575 ---- .132B .081A .081A .109 +.001 .108 2600 ---- .108B .068A .068A .089 UNCH .089 2625 ---- .088B .057A .088B .073 UNCH .073 2650 ---- .071B .047A .071B .060 -.001 .061 2675 ---- .058B .041A .058B .050 -.001 .051 2700 ---- .048B .035A .048B .041 -.001 .042 2725 ---- .039B .031A .039B .035 -.001 .036 2750 ---- .032B .027A .032B .029 -.001 .030 2775 ---- ---- .024A .024A .025 -.001 .026 2800 ---- ---- .021A .021A .021 -.001 .022 20 8 2825 .019 .019 .019 .019 .018 -.001 14 .019 2850 ---- ---- ---- ---- .016 UNCH .016 2875 ---- ---- ---- ---- .014 UNCH .014 2900 ---- ---- ---- ---- .012 UNCH .012 2925 ---- ---- ---- ---- .011 UNCH .011 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 285 584 SO2 FEB23 Silver Weekly Friday Option - Week 2 PUT 1850 ---- ---- ---- .008A .003 ---- ---- 1875 ---- ---- ---- ---- .004 -.001 .005 1900 ---- ---- ---- ---- .004 -.003 .007 1925 ---- ---- ---- ---- .006 -.002 .008 1950 ---- ---- ---- ---- .007 -.004 .011 1975 ---- ---- ---- ---- .009 -.004 .013 2000 ---- ---- .016A .016A .012 -.005 .017 2025 ---- ---- .019A .019A .015 -.007 .022 15 15 2050 ---- ---- .023A .023A .019 -.008 .027 2075 ---- ---- .028A .028A .025 -.010 .035 3 3 2100 ---- ---- .035A .035A .032 -.014 .046 2 2 2125 ---- .061B .043A .043A .042 -.018 .060 2 2150 ---- .085B .056A .056A .056 -.023 .079 2175 ---- .116B .074A .074A .075 -.030 .105 2200 ---- .156B .098A .098A .100 -.039 .139 2225 ---- .208B .129A .129A .134 -.049 .183 14 2250 ---- .274B .169A .274B .177 -.062 .239 1 6 2255 ---- ---- ---- .178A .187 ---- ---- 2260 ---- ---- ---- .188A .198 ---- ---- 2265 ---- .321B .198A .321B .209 -.069 .278 2270 ---- .337B .209A .337B .220 -.073 .293 2275 ---- .356B .220A .356B .232 -.076 .308 3 2280 ---- .374B .232A .374B .245 -.079 .324 2285 ---- .393B .245A .393B .258 -.082 .340 2290 ---- .414B .258A .414B .272 -.085 .357 1 1 2295 ---- .433B .272A .433B .287 -.087 .374 2300 ---- .454B .286A .454B .302 -.090 .392 302 2305 ---- .476B .300A .476B .317 -.094 .411 1 2 2310 ---- .498B .316A .498B .334 -.097 .431 3 2315 ---- .521B .332A .521B .351 -.100 .451 2 2320 ---- .544B .349A .544B .368 -.104 .472 2325 ---- .569B .366A .569B .387 -.106 .493 2 21 2330 .464 .594B .384A .393A .406 -.109 2 .515 2335 ---- .620B .402A .620B .426 -.112 .538 2340 ---- .646B .422A .646B .446 -.116 .562 3 2345 .483 .673B .442A .673B .467 -.119 2 .586 3 2350 ---- .702B .462A .702B .489 -.122 .611 2355 ---- .731B .485A .731B .512 -.124 .636 2360 ---- .761B .507A .507A .535 -.128 .663 3 2365 ---- .791B .530A .530A .559 -.131 .690 2370 ---- .821B .555A .821B .584 -.133 .717 28 28 2375 ---- .854B .579A .854B .609 -.137 .746 2380 ---- .884B .604A .870B .635 -.140 .775 2385 ---- .916B .630A .914B .662 -.142 .804 2390 ---- .950B .657A .948B .690 -.144 .834 2395 ---- .984B .684A .964B .718 -.147 .865 10 10 2400 ---- 1.021B .711A 1.021B .747 -.150 .897 43 2405 ---- 1.057B .740A 1.053B .777 -.152 .929 1 2410 ---- 1.093B .769A 1.090B .807 -.155 .962 2415 ---- 1.125B .798A 1.120B .838 -.157 .995 2420 ---- 1.129B .829A 1.125B .870 -.159 1.029 2425 ---- 1.205B .860A 1.202B .903 -.161 1.064 2430 ---- 1.177B .891A 1.147B .936 -.163 1.099 2435 ---- 1.215B .926A 1.149B .969 -.166 1.135 2440 ---- 1.257B .959A .959A 1.004 -.167 1.171 2445 ---- 1.296B .993A .993A 1.039 -.169 1.208 2450 ---- 1.401B 1.024A 1.024A 1.074 -.171 1.245 2455 ---- 1.376B 1.062A 1.062A 1.110 -.172 1.282 12 2460 ---- 1.417B 1.097A 1.097A 1.147 -.174 1.321 2465 ---- 1.459B 1.134A 1.134A 1.184 -.175 1.359 2470 ---- 1.500B 1.189A 1.189A 1.222 -.176 1.398 2475 ---- 1.606B 1.204A 1.204A 1.260 -.178 1.438 2480 ---- 1.585B 1.318A 1.318A 1.299 -.179 1.478 2485 ---- 1.627B 1.356A 1.356A 1.338 -.180 1.518 2490 ---- 1.670B 1.395A 1.395A 1.377 -.182 1.559 2495 ---- 1.713B 1.434A 1.434A 1.418 -.182 1.600 2500 ---- 1.821B 1.396A 1.396A 1.458 -.184 1.642 2505 ---- 1.801B 1.513A 1.513A 1.499 -.185 1.684 2510 ---- 1.845B 1.553A 1.553A 1.540 -.186 1.726 2515 ---- 1.889B 1.594A 1.594A 1.582 -.186 1.768 2520 ---- 1.934B 1.634A 1.634A 1.624 -.187 1.811 2525 ---- 2.045B 1.601A 1.601A 1.666 -.188 1.854 2530 ---- 2.024B 1.717A 1.717A 1.709 -.189 1.898 2535 ---- 2.069B 1.759A 1.759A 1.752 -.189 1.941 2550 ---- 2.272B 1.814A 1.814A 1.883 -.191 2.074 2575 ---- 2.504B 2.034A 2.034A 2.107 -.193 2.300 2600 ---- 2.740B 2.259A 2.259A 2.336 -.194 2.530 2625 2.582 2.978B 2.492A 2.522A 2.570 -.195 2 2.765 2650 ---- 3.220B 2.728A 2.728A 2.807 -.195 3.002 2675 ---- 3.452B 2.964A 2.964A 3.046 -.196 3.242 2700 ---- 3.521B 3.204A 3.204A 3.288 -.195 3.483 2725 ---- ---- 3.446A 3.446A 3.531 -.195 3.726 2750 ---- ---- ---- ---- 3.775 -.196 3.971 2775 ---- ---- ---- ---- 4.021 -.195 4.216 2800 ---- ---- ---- ---- 4.267 -.195 4.462 2825 ---- ---- ---- ---- 4.514 -.195 4.709 2850 ---- ---- ---- ---- 4.761 -.195 4.956 2875 ---- ---- ---- ---- 5.009 -.195 5.204 2900 ---- ---- ---- ---- 5.258 -.194 5.452 2925 ---- ---- ---- ---- 5.506 -.195 5.701 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 63 479 SO3 FEB23 Silver Weekly Friday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.249 ---- ---- 1875 ---- ---- ---- ---- 5.000 ---- ---- 1900 ---- ---- ---- ---- 4.751 +.193 4.558 1925 ---- ---- ---- ---- 4.503 +.192 4.311 1950 ---- ---- ---- ---- 4.255 +.190 4.065 1975 ---- ---- ---- ---- 4.009 +.189 3.820 2000 ---- ---- ---- ---- 3.764 +.187 3.577 2025 ---- ---- ---- ---- 3.520 +.185 3.335 2050 ---- 3.208B 2.868A 3.208B 3.279 +.183 3.096 2075 ---- 3.133B 2.634A 3.132B 3.039 +.179 2.860 2100 ---- 2.896B 2.404A 2.894B 2.803 +.175 2.628 2125 ---- 2.663B 2.180A 2.663B 2.570 +.171 2.399 2150 ---- 2.434B 1.962A 2.431B 2.341 +.164 2.177 2175 ---- 2.210B 1.752A 2.210B 2.119 +.157 1.962 2200 ---- 1.995B 1.553A 1.992B 1.904 +.149 1.755 2225 ---- 1.786B 1.366A 1.784B 1.697 +.138 1.559 2250 ---- 1.588B 1.191A 1.586B 1.501 +.127 1.374 2255 ---- ---- ---- 1.372A 1.464 ---- ---- 2260 ---- ---- ---- 1.336A 1.426 ---- ---- 2265 ---- ---- ---- 1.301A 1.390 ---- ---- 2270 ---- ---- ---- 1.266A 1.353 ---- ---- 2275 ---- 1.401B 1.030A 1.399B 1.317 +.115 1.202 2280 ---- ---- ---- 1.201A 1.282 ---- ---- 2285 ---- ---- ---- 1.167A 1.247 ---- ---- 2290 ---- ---- ---- 1.134A 1.213 ---- ---- 2295 ---- ---- .912A .912A 1.180 +.105 1.075 2300 ---- 1.227B .885A 1.225B 1.146 +.102 1.044 2 2 2305 ---- ---- .857A .857A 1.114 +.100 1.014 2310 ---- ---- .831A .831A 1.082 +.097 .985 2315 ---- ---- .805A .805A 1.050 +.094 .956 2320 ---- .943B .779A .943B 1.020 +.092 .928 2325 ---- 1.066B .755A 1.065B .989 +.089 .900 2330 ---- .949B .731A .949B .960 +.087 .873 2335 ---- .951B .707A .951B .931 +.084 .847 2340 ---- .957B .684A .956B .902 +.081 .821 2345 ---- .949B .662A .948B .874 +.079 .795 2350 ---- .921B .640A .921B .847 +.077 .770 2355 ---- .894B .619A .619A .820 +.074 .746 2360 ---- .867B .598A .598A .794 +.071 .723 2365 ---- .841B .578A .578A .769 +.070 .699 2370 ---- .815B .559A .559A .744 +.067 .677 2375 ---- .790B .540A .540A .720 +.065 .655 2380 ---- .766B .522A .522A .696 +.062 .634 2385 ---- .742B .504A .504A .673 +.060 .613 2390 ---- .719B .486A .486A .650 +.057 .593 2395 ---- .696B .470A .470A .628 +.055 .573 2400 .500 .674B .454A .649B .607 +.053 1 .554 1 1 2405 ---- .652B .438A .438A .586 +.051 .535 2410 ---- .631B .422A .422A .566 +.049 .517 2415 ---- .611B .407A .407A .547 +.047 .500 2420 ---- .591B .392A .392A .528 +.045 .483 2425 ---- .571B .378A .378A .510 +.044 .466 2430 ---- .552B .365A .365A .492 +.042 .450 2435 ---- .534B .352A .352A .474 +.039 .435 2440 ---- .516B .339A .339A .458 +.038 .420 2445 ---- .499B .327A .327A .442 +.037 .405 2450 ---- .482B .315A .315A .426 +.035 .391 2455 ---- .466B .304A .304A .411 +.033 .378 2460 ---- .450B .293A .293A .396 +.031 .365 2465 ---- .435B .282A .282A .382 +.030 .352 2470 ---- .420B .272A .272A .368 +.028 .340 2475 ---- .405B .262A .262A .355 +.027 .328 2480 ---- .391B .253A .253A .342 +.025 .317 2485 ---- .378B .245A .245A .330 +.024 .306 2490 ---- .364B .235A .235A .318 +.023 .295 2495 ---- .352B .228A .228A .307 +.022 .285 2500 ---- .342B .220A .220A .295 +.020 .275 2525 ---- .287B .183A .183A .246 +.015 .231 2550 ---- .240B .154A .154A .205 +.011 .194 2575 ---- .202B .129A .129A .171 +.008 .163 2600 ---- .170B .109A .109A .143 +.005 .138 2625 ---- .143B .094A .094A .120 +.003 .117 2650 ---- .120B .079A .079A .101 +.001 .100 2675 ---- .102B .069A .069A .085 UNCH .085 2700 ---- .086B .059A .086B .072 -.001 .073 2725 ---- .073B .051A .073B .062 -.001 .063 2750 ---- .062B .045A .062B .053 -.002 .055 2775 ---- .053B .040A .053B .045 -.002 .047 2800 ---- .045B .036A .045B .039 -.002 .041 2825 ---- .038B .032A .038B .034 -.002 .036 2850 ---- ---- .028A .028A .029 -.003 .032 2875 ---- ---- .025A .025A .026 -.002 .028 2900 ---- ---- .023A .023A .022 -.003 .025 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 3 3 SO3 FEB23 Silver Weekly Friday Option - Week 3 PUT 1850 ---- ---- ---- .013A .004 ---- ---- 1875 ---- ---- ---- .015A .005 ---- ---- 1900 ---- ---- ---- ---- .007 -.003 .010 1925 ---- ---- ---- ---- .010 -.003 .013 1950 ---- ---- ---- ---- .013 -.004 .017 1975 ---- ---- ---- ---- .016 -.006 .022 2000 ---- ---- .026A .026A .021 -.008 .029 2025 ---- ---- .031A .031A .028 -.010 .038 2050 ---- ---- .039A .039A .036 -.013 .049 2075 ---- ---- .048A .048A .046 -.016 .062 2100 ---- .081B .059A .059A .059 -.020 .079 2125 ---- .106B .076A .076A .076 -.025 .101 2150 ---- .138B .096A .096A .097 -.031 .128 2175 ---- .178B .122A .122A .124 -.038 .162 2200 ---- .230B .154A .154A .159 -.046 .205 2225 ---- .292B .194A .194A .202 -.056 .258 2250 .260 .367B .244A .244A .255 -.068 10 .323 10 10 2255 ---- ---- ---- .255A .268 ---- ---- 2260 ---- ---- ---- .267A .280 ---- ---- 2265 ---- ---- ---- .279A .293 ---- ---- 2270 ---- ---- ---- .292A .307 ---- ---- 2275 ---- .457B .305A .457B .321 -.079 .400 2280 ---- ---- ---- .318A .335 ---- ---- 2285 ---- ---- ---- .333A .351 ---- ---- 2290 ---- ---- ---- .347A .366 ---- ---- 2295 ---- .537B .363A .537B .382 -.090 .472 2300 ---- .559B .380A .559B .399 -.093 .492 2305 ---- .581B .397A .581B .417 -.094 .511 2310 ---- .604B .414A .604B .434 -.098 .532 2315 ---- .628B .432A .628B .453 -.100 .553 2320 ---- .652B .450A .652B .472 -.103 .575 2325 ---- .677B .469A .677B .492 -.105 .597 2330 ---- .702B .488A .702B .512 -.108 .620 2335 ---- .728B .509A .728B .533 -.110 .643 2340 ---- .753B .529A .753B .554 -.113 .667 2345 ---- .780B .550A .780B .576 -.115 .691 2350 ---- .808B .572A .808B .599 -.118 .717 2355 ---- .837B .594A .837B .622 -.120 .742 2360 ---- .865B .617A .865B .646 -.122 .768 2365 ---- .894B .640A .640A .670 -.125 .795 2370 ---- .923B .665A .665A .695 -.128 .823 2375 ---- .955B .690A .690A .721 -.130 .851 2380 ---- .986B .715A .715A .747 -.132 .879 2385 ---- 1.017B .741A .741A .774 -.134 .908 2390 ---- 1.032B .768A .768A .801 -.137 .938 2395 ---- 1.044B .795A .795A .829 -.139 .968 2400 ---- 1.118B .823A .823A .858 -.141 .999 2405 ---- 1.065B .851A .851A .887 -.143 1.030 2410 ---- ---- .880A .880A .916 -.146 1.062 2415 ---- ---- .909A .909A .947 -.147 1.094 2420 ---- ---- .939A .939A .978 -.149 1.127 2425 ---- 1.294B .970A .970A 1.009 -.151 1.160 2430 ---- ---- 1.001A 1.001A 1.041 -.153 1.194 2435 ---- ---- 1.032A 1.032A 1.074 -.155 1.229 2440 ---- ---- 1.068A 1.068A 1.107 -.157 1.264 2445 ---- ---- ---- ---- 1.141 -.158 1.299 2450 ---- 1.482B 1.130A 1.130A 1.175 -.160 1.335 2455 ---- ---- ---- ---- 1.210 -.161 1.371 2460 ---- ---- ---- ---- 1.245 -.163 1.408 2465 ---- ---- ---- ---- 1.281 -.164 1.445 2470 ---- ---- ---- ---- 1.317 -.166 1.483 2475 ---- 1.680B 1.304A 1.304A 1.354 -.167 1.521 2480 ---- ---- ---- ---- 1.391 -.169 1.560 2485 ---- ---- ---- ---- 1.428 -.170 1.598 2490 ---- ---- ---- ---- 1.466 -.172 1.638 2495 ---- ---- ---- ---- 1.505 -.172 1.677 2500 ---- 1.887B 1.488A 1.488A 1.543 -.174 1.717 2525 ---- 2.102B 1.684A 1.684A 1.743 -.180 1.923 2550 ---- 2.324B 1.889A 1.889A 1.952 -.183 2.135 2575 ---- 2.548B 2.102A 2.102A 2.167 -.187 2.354 2600 ---- 2.780B 2.320A 2.320A 2.389 -.189 2.578 2625 ---- 3.012B 2.545A 2.545A 2.615 -.192 2.807 2650 ---- 3.250B 2.772A 2.772A 2.846 -.193 3.039 2675 ---- 3.488B 3.005A 3.005A 3.080 -.194 3.274 2700 ---- 3.728B 3.240A 3.240A 3.317 -.195 3.512 2725 ---- 3.970B 3.476A 3.476A 3.556 -.195 3.751 2750 ---- 4.148B 3.716A 3.716A 3.796 -.197 3.993 2775 ---- 4.244B 3.959A 3.959A 4.039 -.196 4.235 2800 ---- ---- 4.200A 4.200A 4.282 -.197 4.479 2825 ---- ---- ---- ---- 4.527 -.196 4.723 2850 ---- ---- ---- ---- 4.772 -.197 4.969 2875 ---- ---- ---- ---- 5.018 -.197 5.215 2900 ---- ---- ---- ---- 5.265 -.197 5.462 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 10 SO4 JAN23 Silver Weekly Friday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.249 +.195 5.054 1875 ---- ---- ---- ---- 4.999 +.195 4.804 1900 ---- ---- ---- ---- 4.749 +.195 4.554 1925 ---- ---- ---- ---- 4.499 +.195 4.304 1950 ---- ---- ---- ---- 4.249 +.195 4.054 1975 ---- ---- ---- ---- 3.999 +.195 3.804 2000 ---- ---- ---- ---- 3.749 +.195 3.554 2025 ---- ---- ---- ---- 3.499 +.195 3.304 2050 ---- ---- ---- ---- 3.249 +.195 3.054 2075 ---- ---- ---- ---- 2.999 +.195 2.804 2100 ---- ---- ---- ---- 2.750 +.196 2.554 2125 ---- ---- ---- ---- 2.499 +.194 2.305 2150 ---- ---- ---- ---- 2.250 +.193 2.057 2 2 2175 ---- ---- ---- ---- 2.001 +.191 1.810 3 3 2200 ---- ---- ---- ---- 1.754 +.188 1.566 1 1 2225 ---- ---- 1.095A 1.095A 1.508 +.181 1.327 3 3 2240 ---- ---- ---- ---- 1.362 +.175 1.187 2245 ---- ---- .968A .968A 1.314 +.173 1.141 2250 .894 1.355B .866A 1.278B 1.266 +.171 7 1.095 7 6 2255 ---- ---- .883A .883A 1.218 +.168 1.050 2260 ---- ---- .841A .841A 1.171 +.166 1.005 2265 ---- ---- .799A .799A 1.123 +.162 .961 3 3 2270 ---- ---- .759A .759A 1.077 +.159 .918 2275 .910 1.125B .656A 1.081B 1.030 +.155 4 .875 1 1 2280 ---- .921B .680A .680A .984 +.151 .833 2285 ---- .922B .643A .643A .939 +.148 .791 2290 ---- .918B .607A .607A .894 +.143 .751 2295 ---- .893B .572A .572A .849 +.138 .711 2300 .867 .898B .473A .892B .806 +.134 1 .672 10 9 2305 ---- .804B .448A .448A .763 +.128 .635 2310 ---- .761B .418A .418A .721 +.123 .598 1 1 2315 ---- .718B .379A .379A .679 +.117 .562 2320 ---- .676B .350A .350A .639 +.111 .528 2 1 2325 ---- .688B .323A .323A .600 +.105 .495 2330 .423 .594B .298A .591B .562 +.099 23 .463 20 20 2335 ---- .553B .274A .274A .525 +.093 .432 2340 .482 .521B .251A .481B .489 +.086 3 .403 1 1 2345 ---- .509B .230A .230A .455 +.080 .375 5 2 2350 .425 .502B .210A .454B .421 +.073 4 .348 2 2 2355 ---- .467B .192A .192A .390 +.068 .322 1 5 2360 ---- .434B .175A .175A .360 +.062 .298 3 2365 ---- .402B .159A .159A .331 +.055 .276 1 1 2370 .370 .376B .145A .226A .304 +.050 62 .254 50 50 2375 .248 .348B .130A .331B .278 +.044 2 .234 5 7 2380 .282 .321B .119A .240A .255 +.039 12 .216 11 12 2385 ---- .296B .108A .108A .232 +.034 .198 58 57 2390 ---- .273B .098A .098A .211 +.029 .182 4 3 2395 ---- .250B .089A .089A .192 +.025 .167 1 1 2400 .177 .229B .080A .166A .174 +.021 8 .153 71 60 2405 ---- .209B .073A .073A .158 +.018 1 .140 8 2410 ---- .191B .067A .067A .143 +.015 .128 2 11 2415 ---- .174B .061A .061A .129 +.012 .117 2 2420 .141 .159B .055A .145B .117 +.010 4 .107 5 21 2425 ---- .144B .050A .050A .105 +.007 .098 43 46 2430 .110 .132B .046A .093A .095 +.006 7 .089 1 2 2435 ---- .120B .041A .041A .086 +.005 .081 2440 ---- .109B .037A .037A .077 +.003 .074 10 11 2445 ---- .099B .034A .034A .070 +.002 .068 1 2450 .092 .093 .031A .083B .063 +.001 5 .062 3 43 2455 ---- .081B .029A .029A .056 UNCH .056 2460 ---- .073B .026A .026A .051 UNCH .051 1 2465 ---- .066B .023A .023A .046 -.001 .047 4 9 2470 ---- .060B .022A .060B .041 -.002 .043 10 6 2475 ---- .054B .020A .054B .037 -.002 .039 3 5 2480 .040 .049B .019A .049B .033 -.003 1 .036 1 2485 ---- .044B .017A .044B .030 -.002 .032 2490 ---- .039B .017A .039B .027 -.003 .030 11 2495 ---- .035B .016A .035B .024 -.003 .027 2500 ---- .032B .015A .032B .022 -.003 .025 1 35 2505 ---- .029B .014A .029B .020 -.002 .022 2 2 2510 ---- .026B .013A .026B .018 -.002 .020 4 6 2515 ---- .023B .012A .023B .016 -.003 .019 2520 ---- .020B .012A .020B .014 -.003 .017 5 2525 ---- .018B .011A .018B .013 -.002 .015 1 12 2530 ---- .016B .011A .016B .012 -.002 .014 2 2535 ---- .015B .009A .015B .010 -.003 .013 2 2 2550 .014 .014 .008 .008 .008 -.002 5 .010 21 24 2575 ---- ---- ---- ---- .004 -.002 .006 2600 ---- ---- ---- ---- .003 -.001 1 .004 5 17 2625 ---- ---- ---- ---- .002 UNCH .002 22 2650 ---- ---- ---- ---- .001 -.001 .002 2 27 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 3 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 4 2775 ---- ---- ---- ---- .001 UNCH .001 8 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 150 390 601 SO4 JAN23 Silver Weekly Friday Option - Week 4 PUT 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 1 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 1 2100 ---- ---- ---- ---- .001 UNCH .001 2125 ---- ---- ---- ---- .001 -.001 .002 2150 ---- ---- ---- ---- .002 -.002 .004 16 2175 ---- ---- .006A .006A .003 -.004 .007 1 16 2200 .009 .011B .006A .011B .005 -.008 3 .013 10 41 2225 ---- ---- .011A .011A .009 -.014 2 .023 4 4 2240 .030 .035B .015A .015A .014 -.019 1 .033 1 1 2245 ---- .040B .016A .016A .015 -.022 .037 2250 ---- .046B .018A .018A .017 -.024 .041 3 8 2255 ---- .052B .020A .020A .019 -.027 .046 2260 ---- .060B .022A .022A .022 -.029 .051 1 1 2265 ---- .067B .024A .024A .025 -.032 .057 5 5 2270 ---- .076B .027A .027A .028 -.036 .064 2 1 2275 .040 .085B .031A .031A .032 -.039 1 .071 99 99 2280 ---- .096B .034A .034A .036 -.043 .079 5 5 2285 ---- .107B .038A .038A .040 -.048 .088 6 6 2290 ---- .120B .042A .042A .045 -.052 1 .097 3 2 2295 ---- .134B .047A .047A .051 -.056 .107 2300 .070 .149B .052A .052A .057 -.062 16 .119 10 23 2305 ---- .165B .058A .058A .064 -.067 .131 4 4 2310 ---- .184B .065A .065A .072 -.072 .144 1 3 2315 ---- .205B .072A .072A .081 -.078 1 .159 2320 ---- .226B .081A .081A .090 -.084 .174 2 2325 .160 .249B .090A .249B .101 -.090 3 .191 1 3 2330 .200 .274B .100A .274B .113 -.096 4 .209 9 2335 ---- .298B .111A .111A .126 -.102 1 .228 3 3 2340 .200 .327B .123A .123A .140 -.109 10 .249 2 10 2345 ---- .355B .137A .355B .156 -.115 .271 2350 .169 .385B .151A .173B .173 -.121 4 .294 4 5 2355 .372 .409B .167A .167A .191 -.127 14 .318 1 2360 .217 .445B .185A .185A .211 -.133 1 .344 12 12 2365 ---- .478B .204A .473B .232 -.140 .372 4 2370 .247 .509B .224A .283B .255 -.145 3 .400 10 2375 .270 .558B .249A .249A .279 -.151 1 .430 10 57 2380 ---- .536B .272A .506B .306 -.155 .461 1 1 2385 ---- .578B .296A .521B .333 -.161 .494 1 2390 ---- .616B .323A .543B .362 -.166 .528 3 3 2395 ---- .658B .351A .351A .393 -.170 .563 2400 .617 .757B .380A .757B .425 -.174 1 .599 8 10 2405 .543 .746B .412A .412A .459 -.177 1 .636 2410 ---- .789B .444A .444A .494 -.180 .674 3 2415 ---- .831B .478A .478A .530 -.183 .713 1 1 2420 ---- .878B .512A .512A .568 -.185 .753 2425 .793 .979B .547A .547A .606 -.187 2 .793 9 3 2430 ---- .963B .635A .635A .646 -.189 .835 2435 ---- .963B .673A .673A .687 -.190 .877 2440 ---- .999B .712A .712A .728 -.192 .920 2445 ---- 1.006B .753A .753A .770 -.193 .963 2450 .892 1.209B .743A 1.209B .813 -.194 3 1.007 4 4 2455 ---- ---- .836A .836A .857 -.195 1.052 2460 ---- ---- .879A .879A .902 -.195 1.097 2465 ---- ---- .922A .922A .947 -.195 1.142 2470 ---- ---- .966A .966A .992 -.196 1.188 2475 .976 1.449B .962A 1.449B 1.038 -.197 1 1.235 2480 ---- ---- 1.056A 1.056A 1.084 -.197 1.281 2 2485 ---- ---- 1.104A 1.104A 1.131 -.197 1.328 2 2490 ---- ---- ---- ---- 1.178 -.197 1.375 1 2495 ---- ---- ---- ---- 1.225 -.197 1.422 2 2500 ---- 1.506B 1.191A 1.191A 1.272 -.198 1.470 6 6 2505 ---- ---- ---- ---- 1.320 -.198 1.518 2510 ---- ---- ---- ---- 1.368 -.198 1.566 2515 ---- ---- ---- ---- 1.416 -.198 1.614 2520 ---- ---- ---- ---- 1.465 -.197 1.662 2525 ---- ---- 1.428A 1.428A 1.513 -.198 1.711 2530 ---- ---- ---- ---- 1.562 -.197 1.759 2535 ---- ---- ---- ---- 1.611 -.197 1.808 2550 ---- ---- ---- ---- 1.758 -.197 1.955 2575 ---- ---- ---- ---- 2.005 -.196 2.201 2 2600 ---- ---- ---- ---- 2.253 -.196 2.449 2625 ---- ---- ---- ---- 2.502 -.196 2.698 1 2650 ---- ---- ---- ---- 2.752 -.195 2.947 2675 ---- ---- ---- ---- 3.001 -.195 3.196 2700 ---- ---- ---- ---- 3.251 -.195 3.446 2725 ---- ---- ---- ---- 3.501 -.195 3.696 2750 ---- ---- ---- ---- 3.751 -.195 3.946 2775 ---- ---- ---- ---- 4.001 -.195 4.196 2800 ---- ---- ---- ---- 4.251 -.195 4.446 2825 ---- ---- ---- ---- 4.501 -.195 4.696 2850 ---- ---- ---- ---- 4.751 -.195 4.946 2875 ---- ---- ---- ---- 5.001 -.195 5.196 2900 ---- ---- ---- ---- 5.251 -.195 5.446 2925 ---- ---- ---- ---- 5.501 -.195 5.696 TOTAL EST.VOL VOLUME OPEN INT TOTAL 74 219 395 W1S FEB23 Silver Weekly Wednesday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.249 +.195 5.054 1875 ---- ---- ---- ---- 4.999 +.195 4.804 1900 ---- ---- ---- ---- 4.749 +.195 4.554 1925 ---- ---- ---- ---- 4.499 +.195 4.304 1950 ---- ---- ---- ---- 4.249 +.195 4.054 1975 ---- ---- ---- ---- 3.999 +.195 3.804 2000 ---- ---- ---- ---- 3.749 +.195 3.554 2025 ---- ---- ---- ---- 3.500 +.195 3.305 2050 ---- ---- ---- ---- 3.250 +.194 3.056 2075 ---- ---- ---- ---- 3.001 +.193 2.808 2100 ---- ---- ---- ---- 2.753 +.193 2.560 2125 ---- ---- ---- ---- 2.506 +.191 2.315 2150 ---- ---- ---- ---- 2.259 +.188 2.071 2175 ---- ---- 1.599A 1.599A 2.015 +.184 1.831 2200 ---- 1.854B 1.368A 1.854B 1.773 +.177 1.596 1 1 2225 ---- 1.627B 1.145A 1.624B 1.535 +.168 1.367 2 2240 ---- ---- 1.092A 1.092A 1.395 +.161 1.234 2245 ---- 1.223B 1.052A 1.052A 1.349 +.158 1.191 2250 ---- 1.396B .935A 1.396B 1.304 +.156 1.148 2255 ---- 1.240B .974A .974A 1.259 +.153 1.106 2260 ---- 1.222B .936A .936A 1.214 +.150 1.064 2265 ---- 1.193B .899A .899A 1.170 +.147 1.023 2270 ---- 1.149B .863A .863A 1.126 +.143 .983 2275 1.076 1.173B .746A 1.041A 1.083 +.140 1 .943 2280 ---- 1.061B .794A .794A 1.041 +.136 .905 2285 ---- 1.017B .761A .761A .999 +.133 .866 2290 ---- .975B .652A .652A .958 +.129 .829 2295 ---- .933B .620A .620A .918 +.125 .793 2300 ---- .965B .578A .578A .878 +.121 .757 2305 ---- .852B .560A .560A .839 +.117 .722 2310 ---- .812B .519A .519A .801 +.112 .689 2315 ---- .774B .491A .491A .764 +.108 .656 2320 ---- .736B .463A .463A .728 +.104 .624 2325 ---- .773B .437A .437A .692 +.099 .593 2330 ---- .685B .412A .412A .658 +.095 .563 2335 ---- .689B .388A .388A .624 +.090 .534 2340 ---- .666B .365A .365A .591 +.085 .506 2345 ---- .633B .343A .343A .560 +.081 .479 2350 ---- .605B .322A .605B .529 +.076 .453 2355 ---- .570B .303A .568B .500 +.071 .429 2360 ---- .542B .284A .542B .471 +.066 .405 2365 ---- .515B .266A .266A .443 +.061 .382 2370 ---- .487B .249A .249A .417 +.057 .360 2 2375 ---- .460B .233A .233A .392 +.053 .339 2380 ---- .435B .219A .219A .368 +.049 .319 4 20 2385 ---- .410B .205A .205A .345 +.044 .301 2390 ---- .386B .189A .189A .323 +.040 .283 2395 ---- .364B .176A .176A .302 +.036 .266 2400 .310 .342B .164A .164A .283 +.034 1 .249 4 2 2405 ---- .321B .153A .153A .264 +.030 .234 2410 ---- .301B .143A .143A .247 +.027 .220 2415 ---- .283B .134A .134A .231 +.025 .206 2420 ---- .265B .125A .125A .215 +.022 .193 2425 ---- .248B .116A .116A .201 +.020 .181 2430 ---- .232B .109A .109A .187 +.017 .170 2435 ---- .217B .102A .102A .175 +.016 .159 2440 ---- .203B .095A .095A .163 +.014 .149 2445 ---- .191B .088A .088A .152 +.013 .139 2450 ---- .179B .083A .083A .142 +.012 .130 2455 ---- .167B .078A .078A .132 +.010 .122 2460 ---- .156B .072A .072A .123 +.009 .114 2465 ---- .145B .068A .068A .115 +.008 .107 2470 ---- .136B .063A .063A .107 +.007 .100 2475 ---- .127B .059A .059A .100 +.006 .094 2480 ---- .118B .057A .057A .093 +.005 .088 2485 ---- .110B .053A .053A .087 +.005 .082 2490 ---- .103B .050A .050A .081 +.004 .077 2495 ---- .096B .047A .047A .076 +.004 .072 2500 ---- .089B .044A .089B .071 +.003 .068 51 2505 ---- .083B .041A .083B .066 +.003 .063 2510 ---- .077B .040A .077B .062 +.003 .059 2515 ---- .072B .036A .072B .057 +.001 .056 2520 ---- .067B .035A .067B .054 +.002 .052 2525 ---- .063B .033A .063B .050 +.001 .049 2530 ---- .058B .032A .058B .047 +.001 .046 2535 ---- .054B .030A .054B .044 +.001 .043 2550 ---- .044B .026A .044B .036 UNCH .036 2575 ---- .030B .021A .030B .026 -.001 .027 2600 ---- .021B .017A .021B .019 -.001 .020 2625 ---- ---- .014A .014A .015 UNCH .015 2650 ---- ---- ---- ---- .011 -.001 .012 2675 ---- ---- ---- ---- .009 UNCH .009 2700 ---- ---- ---- ---- .007 UNCH .007 2725 ---- ---- ---- ---- .005 -.001 .006 2750 ---- ---- ---- ---- .004 -.001 .005 2775 ---- ---- ---- ---- .004 UNCH .004 2800 ---- ---- ---- ---- .003 UNCH .003 2825 ---- ---- ---- ---- .002 -.001 .003 2850 ---- ---- ---- ---- .002 UNCH .002 2875 ---- ---- ---- ---- .002 UNCH .002 2900 ---- ---- ---- ---- .001 -.001 .002 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 11 76 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 ---- ---- ---- ---- .002 UNCH .002 2050 ---- ---- ---- ---- .003 UNCH .003 2075 ---- ---- ---- ---- .004 -.001 .005 2100 ---- ---- ---- ---- .006 -.002 .008 2125 ---- ---- .011A .011A .008 -.005 .013 2150 ---- ---- .014A .014A .012 -.007 .019 2175 ---- ---- .019A .019A .017 -.012 .029 2200 .043 .045B .027A .027A .025 -.018 10 .043 2225 ---- .071B .037A .037A .037 -.027 .064 2240 ---- .092B .047A .047A .047 -.034 .081 2245 ---- .101B .051A .051A .051 -.037 .088 2250 ---- .110B .055A .055A .056 -.039 .095 2 2 2255 ---- .120B .060A .060A .061 -.042 .103 2260 ---- .131B .064A .064A .066 -.045 .111 6 2265 ---- .143B .070A .070A .072 -.048 .120 2270 ---- .155B .075A .075A .078 -.052 .130 2275 ---- .169B .081A .081A .085 -.055 .140 2280 ---- .183B .088A .088A .093 -.058 .151 2285 .109 .197B .095A .095A .101 -.062 1 .163 1 1 2290 ---- .213B .103A .213B .110 -.066 .176 1 1 2295 ---- .231B .111A .231B .119 -.070 .189 1 5 2300 ---- .249B .120A .249B .130 -.074 .204 1 1 2305 ---- .269B .130A .269B .141 -.078 .219 2310 ---- .289B .140A .289B .153 -.082 .235 2315 .318 .318 .152A .152A .165 -.087 3 .252 2320 ---- .334B .164A .334B .179 -.091 .270 2325 ---- .358B .177A .358B .194 -.095 .289 2330 ---- .383B .190A .383B .209 -.100 .309 2335 ---- .408B .206A .408B .225 -.105 .330 2340 ---- .436B .220A .220A .243 -.109 .352 2345 ---- .463B .237A .237A .261 -.114 .375 2350 .274 .493B .256A .266A .280 -.119 2 .399 2 2355 ---- .522B .275A .275A .301 -.124 .425 2360 ---- .552B .294A .294A .322 -.129 .451 2365 ---- .578B .316A .576B .345 -.133 .478 2370 ---- .611B .337A .609B .368 -.138 .506 2375 ---- .655B .365A .655B .393 -.142 .535 2380 ---- .681B .389A .662B .419 -.146 .565 2385 ---- .710B .414A .703B .446 -.150 .596 2390 ---- .719B .440A .710B .474 -.154 .628 2395 ---- .728B .467A .711B .503 -.158 .661 2400 ---- .839B .495A .839B .534 -.161 .695 2405 ---- .811B .525A .744B .565 -.165 .730 2410 ---- .852B .555A .555A .598 -.167 .765 2415 .627 .895B .588A .664B .631 -.171 4 .802 2420 ---- .934B .620A .620A .666 -.173 .839 2425 ---- 1.041B .652A .652A .701 -.175 .876 2 2430 ---- 1.017B .687A .687A .738 -.177 .915 2435 ---- 1.061B .722A .722A .775 -.179 .954 2440 ---- 1.104B .773A .773A .813 -.181 .994 2445 ---- 1.148B .865A .865A .852 -.183 1.035 2450 ---- 1.259B .831A .831A .892 -.184 1.076 2 2455 ---- 1.237B .940A .940A .932 -.185 1.117 2460 ---- 1.282B .979A .979A .973 -.186 1.159 2465 ---- 1.327B 1.019A 1.019A 1.015 -.187 1.202 2470 ---- 1.354B 1.060A 1.060A 1.057 -.188 1.245 2475 1.347 1.485B 1.031A 1.485B 1.100 -.189 1 1.289 2480 ---- 1.404B 1.142A 1.142A 1.143 -.190 1.333 2485 ---- 1.402B 1.184A 1.184A 1.187 -.190 1.377 2490 ---- ---- 1.226A 1.226A 1.231 -.191 1.422 2495 ---- ---- 1.269A 1.269A 1.276 -.191 1.467 2500 ---- 1.720B 1.247A 1.247A 1.321 -.191 1.512 2505 ---- ---- 1.356A 1.356A 1.366 -.192 1.558 2510 ---- ---- 1.401A 1.401A 1.411 -.193 1.604 2515 ---- ---- 1.445A 1.445A 1.457 -.193 1.650 2520 ---- ---- 1.496A 1.496A 1.504 -.193 1.697 2525 ---- 1.959B 1.472A 1.472A 1.550 -.194 1.744 2530 ---- ---- ---- ---- 1.597 -.194 1.791 2535 ---- ---- ---- ---- 1.644 -.194 1.838 2550 ---- 2.125B 1.704A 1.704A 1.786 -.194 1.980 2575 ---- ---- 1.941A 1.941A 2.026 -.195 2.221 2600 ---- ---- 2.183A 2.183A 2.269 -.195 2.464 2625 ---- ---- ---- ---- 2.514 -.195 2.709 2650 ---- ---- ---- ---- 2.760 -.196 2.956 2675 ---- ---- ---- ---- 3.008 -.195 3.203 2700 ---- ---- ---- ---- 3.256 -.195 3.451 2725 ---- ---- ---- ---- 3.505 -.195 3.700 2750 ---- ---- ---- ---- 3.754 -.195 3.949 2775 ---- ---- ---- ---- 4.003 -.195 4.198 2800 ---- ---- ---- ---- 4.252 -.195 4.447 2825 ---- ---- ---- ---- 4.502 -.195 4.697 2850 ---- ---- ---- ---- 4.751 -.195 4.946 2875 ---- ---- ---- ---- 5.001 -.195 5.196 2900 ---- ---- ---- ---- 5.251 -.195 5.446 2925 ---- ---- ---- ---- 5.501 -.195 5.696 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 6 22 W2S FEB23 Silver Weekly Wednesday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.249 +.195 5.054 1875 ---- ---- ---- ---- 4.999 +.195 4.804 1900 ---- ---- ---- ---- 4.750 +.195 4.555 1925 ---- ---- ---- ---- 4.500 +.194 4.306 1950 ---- ---- ---- ---- 4.251 +.193 4.058 1975 ---- ---- ---- ---- 4.003 +.193 3.810 2000 ---- ---- ---- ---- 3.754 +.192 3.562 2025 ---- ---- ---- ---- 3.507 +.191 3.316 2050 ---- ---- ---- ---- 3.260 +.190 3.070 2075 ---- ---- ---- ---- 3.014 +.187 2.827 2100 ---- ---- 2.356A 2.356A 2.769 +.184 2.585 2125 ---- 2.567B 2.120A 2.567B 2.527 +.180 2.347 2150 ---- 2.382B 1.890A 2.379B 2.288 +.174 2.114 2175 ---- 2.148B 1.668A 2.145B 2.053 +.167 1.886 2200 ---- 1.919B 1.455A 1.919B 1.825 +.159 1.666 2225 ---- 1.697B 1.253A 1.695B 1.604 +.147 1.457 2250 ---- 1.485B 1.064A 1.483B 1.393 +.134 1.259 2255 ---- ---- ---- ---- 1.352 +.131 1.221 2260 ---- ---- ---- ---- 1.312 +.128 1.184 2265 ---- ---- ---- ---- 1.273 +.126 1.147 2270 ---- ---- ---- ---- 1.234 +.123 1.111 2275 ---- 1.284B .893A 1.282B 1.195 +.120 1.075 2280 ---- ---- ---- ---- 1.157 +.116 1.041 2285 ---- ---- ---- ---- 1.120 +.114 1.006 2290 ---- ---- ---- ---- 1.083 +.110 .973 2295 ---- ---- ---- ---- 1.047 +.107 .940 2300 ---- 1.097B .740A 1.097B 1.012 +.105 .907 2305 ---- ---- .713A .713A .977 +.101 .876 2310 ---- ---- .685A .685A .943 +.098 .845 2315 ---- ---- .658A .658A .910 +.096 .814 2320 ---- ---- .632A .632A .877 +.092 .785 2325 ---- .925B .607A .925B .845 +.089 .756 2330 ---- .749B .582A .747B .814 +.086 .728 2335 ---- .758B .558A .758B .783 +.083 .700 2340 ---- .762B .535A .762B .753 +.079 .674 2345 ---- .764B .513A .764B .724 +.076 .648 2350 ---- .771B .491A .771B .696 +.074 .622 2355 ---- .742B .470A .742B .668 +.070 .598 2360 ---- .715B .450A .715B .641 +.067 .574 2365 ---- .687B .431A .687B .615 +.064 .551 2370 ---- .661B .412A .661B .589 +.060 .529 2375 ---- .635B .394A .394A .565 +.058 .507 2380 ---- .610B .377A .377A .540 +.054 .486 2385 ---- .586B .360A .360A .517 +.051 .466 2390 ---- .562B .344A .344A .495 +.049 .446 2395 ---- .540B .329A .329A .473 +.045 .428 2400 ---- .518B .314A .314A .452 +.043 .409 2405 ---- .496B .300A .300A .432 +.040 .392 2410 ---- .476B .286A .286A .413 +.038 .375 2415 ---- .456B .272A .272A .394 +.035 .359 2420 ---- .437B .259A .259A .376 +.033 .343 2425 ---- .418B .248A .248A .359 +.031 100 .328 2430 ---- .401B .236A .236A .343 +.029 .314 2435 ---- .381B .225A .225A .327 +.027 .300 2440 ---- .367B .215A .215A .312 +.025 .287 3 2445 ---- .350B .206A .206A .298 +.024 .274 2450 ---- .335B .195A .195A .284 +.022 .262 2455 ---- .320B .186A .186A .271 +.021 .250 2460 ---- .304B .179A .179A .258 +.019 .239 2465 ---- .290B .169A .169A .247 +.019 .228 2470 ---- .277B .162A .162A .235 +.017 .218 2475 ---- .267B .154A .154A .224 +.016 .208 2480 ---- .255B .148A .148A .214 +.015 .199 2485 ---- .243B .140A .140A .204 +.014 .190 2490 ---- .232B .135A .135A .194 +.012 .182 2495 ---- .222B .128A .128A .185 +.011 .174 2500 ---- .211B .123A .123A .176 +.010 .166 2505 ---- .202B .117A .117A .168 +.010 .158 2510 ---- .193B .112A .112A .160 +.009 .151 2515 ---- .184B .106A .106A .153 +.008 .145 2520 ---- .176B .102A .102A .146 +.008 .138 2525 ---- .168B .097A .097A .139 +.007 .132 2530 ---- .160B .093A .093A .133 +.006 .127 2535 ---- .153B .089A .089A .126 +.005 .121 2550 ---- .133B .078A .078A .110 +.004 .106 2575 ---- .105B .064A .064A .087 +.001 .086 2600 ---- .084B .053A .084B .069 UNCH .069 2625 ---- .067B .043A .067B .056 -.001 .057 2650 ---- .053B .036A .053B .045 -.002 .047 2675 ---- .042B .032A .042B .037 -.001 .038 2700 ---- .034B .028A .034B .031 -.001 .032 2725 ---- ---- .024A .024A .025 -.002 .027 2750 ---- ---- .021A .021A .021 -.001 .022 2775 ---- ---- ---- ---- .018 -.001 .019 2800 ---- ---- ---- ---- .015 -.001 .016 2825 ---- ---- ---- ---- .013 UNCH .013 2850 ---- ---- ---- ---- .012 UNCH .012 2875 ---- ---- ---- ---- .010 UNCH .010 2900 ---- ---- ---- ---- .009 UNCH .009 2925 ---- ---- ---- ---- .008 +.001 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 3 W2S FEB23 Silver Weekly Wednesday Option - Week 2 PUT 1850 ---- ---- ---- ---- .002 -.001 .003 1875 ---- ---- ---- ---- .003 -.001 .004 1900 ---- ---- ---- ---- .004 -.001 .005 1925 ---- ---- ---- ---- .005 -.001 .006 1950 ---- ---- ---- ---- .006 -.001 .007 1975 ---- ---- ---- ---- .007 -.003 .010 2000 ---- ---- ---- ---- .009 -.003 .012 2025 ---- ---- .015A .015A .011 -.005 .016 2050 ---- ---- .018A .018A .014 -.006 .020 2075 ---- ---- .022A .022A .018 -.008 .026 2100 ---- ---- .027A .027A .024 -.011 .035 2125 ---- ---- .034A .034A .031 -.016 .047 2150 ---- .066B .043A .043A .042 -.021 .063 2175 ---- .092B .057A .057A .057 -.028 .085 2200 ---- .128B .078A .078A .078 -.037 .115 84 2225 ---- .176B .103A .103A .107 -.048 .155 1 2250 ---- .237B .139A .139A .146 -.061 .207 2255 ---- .251B .148A .148A .155 -.064 .219 2260 ---- .266B .157A .157A .165 -.067 .232 2265 ---- .281B .166A .166A .175 -.070 .245 2270 ---- .298B .176A .176A .186 -.072 .258 2275 ---- .314B .187A .187A .198 -.075 .273 2280 ---- .332B .198A .198A .210 -.078 .288 2285 ---- .351B .209A .209A .222 -.081 .303 2290 ---- .370B .221A .221A .235 -.085 .320 2295 ---- .390B .234A .234A .249 -.088 .337 2300 ---- .410B .248A .248A .264 -.090 .354 2305 ---- .432B .262A .262A .279 -.093 .372 2310 ---- .454B .276A .276A .295 -.096 .391 2315 ---- .477B .291A .291A .311 -.100 .411 2 2320 ---- .501B .307A .501B .329 -.102 .431 2325 ---- .526B .323A .323A .347 -.105 100 .452 2330 ---- .551B .341A .341A .365 -.109 .474 21 2335 ---- .576B .359A .359A .385 -.112 .497 2340 ---- .603B .378A .378A .405 -.115 .520 2345 ---- .631B .398A .398A .426 -.118 .544 2350 ---- .660B .418A .418A .447 -.121 .568 42 2355 ---- .688B .440A .440A .469 -.125 .594 2360 ---- .718B .462A .462A .492 -.128 .620 3 2365 ---- .749B .485A .485A .516 -.131 .647 2370 ---- .780B .511A .511A .540 -.134 .674 3 2375 ---- .812B .535A .535A .566 -.137 .703 3 3 2380 ---- .805B .560A .560A .591 -.141 .732 2385 ---- .820B .585A .585A .618 -.143 .761 6 6 2390 ---- .825B .612A .612A .645 -.147 .792 2395 ---- .830B .639A .639A .674 -.149 .823 2400 ---- .982B .666A .666A .703 -.152 .855 2405 ---- ---- .695A .695A .733 -.154 .887 2410 ---- ---- .724A .724A .763 -.157 .920 2415 ---- ---- .754A .754A .795 -.159 .954 2420 ---- ---- .785A .785A .827 -.161 .988 2425 ---- 1.166B .816A .816A .859 -.164 1.023 2430 ---- ---- ---- ---- .893 -.166 1.059 2435 ---- ---- ---- ---- .927 -.168 1.095 2440 ---- ---- ---- ---- .962 -.169 1.131 2445 ---- ---- ---- ---- .998 -.170 1.168 2450 ---- 1.366B .983A .983A 1.034 -.172 1.206 2455 ---- ---- ---- ---- 1.071 -.173 1.244 2460 ---- ---- ---- ---- 1.108 -.175 1.283 2465 ---- ---- ---- ---- 1.146 -.176 1.322 2470 ---- ---- ---- ---- 1.185 -.177 1.362 2475 ---- 1.576B 1.165A 1.165A 1.224 -.178 1.402 2480 ---- ---- ---- ---- 1.263 -.180 1.443 2485 ---- ---- ---- ---- 1.303 -.181 1.484 2490 ---- ---- ---- ---- 1.343 -.182 1.525 2495 ---- ---- ---- ---- 1.384 -.183 1.567 2500 ---- 1.796B 1.361A 1.361A 1.426 -.184 1.610 2505 ---- ---- ---- ---- 1.467 -.185 1.652 2510 ---- ---- ---- ---- 1.509 -.186 1.695 2515 ---- ---- ---- ---- 1.552 -.186 1.738 2520 ---- ---- ---- ---- 1.595 -.187 1.782 2525 ---- 2.020B 1.570A 1.570A 1.638 -.188 1.826 2530 ---- ---- ---- ---- 1.681 -.189 1.870 2535 ---- ---- ---- ---- 1.725 -.189 1.914 2550 ---- 2.252B 1.786A 1.786A 1.858 -.191 2.049 2575 ---- 2.486B 2.011A 2.011A 2.085 -.193 2.278 2600 ---- 2.725B 2.240A 2.240A 2.317 -.195 2.512 2625 ---- 2.966B 2.474A 2.474A 2.553 -.196 2.749 2650 ---- 3.144B 2.712A 2.712A 2.793 -.195 2.988 2675 ---- 3.232B 2.950A 2.950A 3.034 -.196 3.230 2700 ---- ---- 3.194A 3.194A 3.278 -.195 3.473 2725 ---- ---- ---- ---- 3.522 -.196 3.718 2750 ---- ---- ---- ---- 3.768 -.196 3.964 2775 ---- ---- ---- ---- 4.015 -.195 4.210 2800 ---- ---- ---- ---- 4.262 -.195 4.457 2825 ---- ---- ---- ---- 4.510 -.195 4.705 2850 ---- ---- ---- ---- 4.758 -.195 4.953 2875 ---- ---- ---- ---- 5.006 -.195 5.201 2900 ---- ---- ---- ---- 5.255 -.195 5.450 2925 ---- ---- ---- ---- 5.504 -.195 5.699 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 9 165 W3S FEB23 Silver Weekly Wednesday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.249 ---- ---- 1875 ---- ---- ---- ---- 5.000 +.194 4.806 1900 ---- ---- ---- ---- 4.751 +.193 4.558 1925 ---- ---- ---- ---- 4.503 +.193 4.310 1950 ---- ---- ---- ---- 4.255 +.191 4.064 1975 ---- ---- ---- ---- 4.008 +.190 3.818 2000 ---- ---- ---- ---- 3.762 +.189 3.573 2025 ---- ---- ---- ---- 3.518 +.187 3.331 2050 ---- ---- 2.860A 2.860A 3.274 +.184 3.090 2075 ---- 3.065B 2.623A 3.065B 3.033 +.182 2.851 2100 ---- 2.887B 2.390A 2.884B 2.794 +.178 2.616 2125 ---- 2.652B 2.163A 2.652B 2.558 +.173 2.385 2150 ---- 2.420B 1.943A 2.420B 2.327 +.167 2.160 2175 ---- 2.194B 1.730A 2.194B 2.101 +.159 1.942 2200 ---- 1.975B 1.527A 1.972B 1.882 +.150 1.732 2225 ---- 1.763B 1.336A 1.761B 1.672 +.139 1.533 2250 ---- 1.562B 1.159A 1.562B 1.472 +.126 1.346 2255 ---- ---- ---- 1.349A 1.434 ---- ---- 2260 ---- ---- ---- 1.314A 1.396 ---- ---- 2265 ---- ---- ---- ---- 1.358 +.119 1.239 2270 ---- ---- ---- ---- 1.321 +.116 1.205 2275 ---- 1.371B .997A 1.370B 1.285 +.114 1.171 2280 ---- ---- ---- ---- 1.249 +.111 1.138 2285 ---- ---- ---- ---- 1.213 +.107 1.106 2290 ---- ---- ---- ---- 1.178 +.105 1.073 2295 ---- ---- .878A .878A 1.144 +.102 1.042 2300 ---- 1.195B .850A 1.195B 1.110 +.099 1.011 2305 ---- ---- .823A .823A 1.077 +.096 .981 2310 ---- ---- .795A .795A 1.045 +.094 .951 2315 ---- ---- .770A .770A 1.013 +.091 .922 2320 ---- .903B .743A .903B .982 +.089 .893 2325 ---- 1.032B .719A 1.030B .951 +.086 .865 2330 ---- .903B .695A .902B .921 +.083 .838 2335 ---- .904B .671A .903B .892 +.081 .811 2340 ---- .912B .648A .912B .863 +.078 .785 2345 ---- .912B .626A .912B .835 +.075 .760 19 2350 ---- .884B .604A .883B .808 +.073 .735 2355 ---- .857B .583A .857B .781 +.070 .711 2360 ---- .830B .563A .829B .755 +.068 .687 2365 ---- .804B .543A .804B .729 +.065 .664 2370 ---- .778B .524A .778B .704 +.062 .642 2375 ---- .753B .505A .752B .680 +.060 .620 2380 ---- .729B .487A .487A .657 +.058 .599 2385 ---- .705B .469A .469A .634 +.056 .578 2390 ---- .681B .452A .452A .611 +.053 .558 2395 ---- .659B .436A .436A .590 +.051 .539 2400 ---- .637B .420A .420A .569 +.049 .520 2405 ---- .615B .405A .405A .548 +.047 .501 2410 ---- .594B .390A .390A .529 +.045 .484 2415 ---- .574B .376A .376A .510 +.043 .467 2420 ---- .554B .362A .362A .491 +.041 .450 2425 ---- .535B .348A .348A .473 +.039 .434 2430 ---- .516B .336A .336A .456 +.038 .418 2435 ---- .498B .321A .321A .439 +.036 .403 2440 ---- .480B .309A .309A .423 +.034 .389 2445 ---- .463B .298A .298A .407 +.032 .375 2450 ---- .447B .287A .287A .392 +.031 .361 2455 ---- .431B .276A .276A .377 +.029 .348 2460 ---- .415B .266A .266A .363 +.027 .336 2465 ---- .400B .256A .256A .349 +.026 .323 2470 ---- .386B .246A .246A .336 +.024 .312 2475 ---- .372B .237A .237A .323 +.023 .300 2480 ---- .358B .228A .228A .311 +.022 .289 2485 ---- .345B .220A .220A .299 +.020 .279 2490 ---- .332B .211A .211A .288 +.019 .269 2495 ---- .322B .204A .204A .277 +.018 .259 2500 ---- .311B .196A .196A .267 +.017 .250 2525 ---- .258B .163A .163A .220 +.013 .207 2550 ---- .214B .136A .136A .181 +.008 .173 2575 ---- .178B .114A .114A .150 +.006 .144 2600 ---- .148B .097A .148B .125 +.004 .121 2625 ---- .124B .081A .124B .104 +.002 .102 2650 ---- .103B .069A .103B .087 +.001 .086 2675 ---- .086B .059A .086B .074 +.001 .073 2700 ---- .073B .052A .073B .062 UNCH .062 2725 ---- .061B .046A .061B .053 UNCH .053 2750 ---- .051B .040A .051B .045 UNCH .045 2775 ---- .043B .035A .043B .039 UNCH .039 2800 ---- .036B .031A .036B .034 UNCH .034 2825 ---- .031B .028A .031B .029 UNCH .029 2850 ---- ---- .025A .025A .025 -.001 .026 2875 ---- ---- ---- ---- .022 UNCH .022 2900 ---- ---- ---- ---- .019 -.001 .020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 W3S FEB23 Silver Weekly Wednesday Option - Week 3 PUT 1850 ---- ---- ---- .011A .005 ---- ---- 1875 ---- ---- ---- ---- .006 -.001 .007 1900 ---- ---- ---- ---- .007 -.002 .009 1925 ---- ---- ---- ---- .009 -.003 .012 1950 ---- ---- ---- ---- .012 -.004 .016 1975 ---- ---- ---- ---- .015 -.005 .020 2000 ---- ---- .024A .024A .019 -.007 .026 2025 ---- ---- .028A .028A .024 -.009 .033 2050 ---- ---- .034A .034A .031 -.010 .041 2075 ---- ---- .042A .042A .039 -.014 .053 2100 ---- ---- .051A .051A .050 -.017 .067 2125 ---- .089B .065A .065A .064 -.022 .086 2150 ---- .118B .082A .082A .083 -.027 .110 2175 ---- .154B .105A .105A .106 -.036 .142 2200 ---- .201B .135A .135A .137 -.045 .182 2225 ---- .260B .172A .172A .176 -.056 .232 2250 ---- .332B .218A .218A .226 -.068 .294 2255 ---- ---- ---- .229A .237 ---- ---- 2260 ---- ---- ---- .240A .249 ---- ---- 2265 ---- .382B .252A .252A .262 -.076 .338 2270 ---- .400B .264A .264A .274 -.079 .353 2275 .389 .418B .276A .276A .288 -.081 1 .369 1 1 2280 ---- .437B .289A .289A .302 -.084 .386 2285 ---- .456B .303A .303A .316 -.087 .403 2290 ---- .478B .317A .317A .331 -.090 .421 2295 ---- .498B .332A .332A .347 -.092 .439 2300 ---- .519B .347A .347A .363 -.095 .458 2305 ---- .541B .365A .365A .380 -.098 .478 2310 ---- .564B .382A .382A .397 -.101 .498 2315 ---- .587B .399A .587B .415 -.104 .519 2320 ---- .611B .417A .417A .434 -.106 .540 2325 ---- .636B .435A .435A .453 -.109 .562 2330 ---- .661B .454A .454A .473 -.112 .585 2335 ---- .688B .473A .473A .494 -.114 .608 2340 ---- .715B .493A .493A .515 -.117 .632 1 1 2345 ---- .742B .514A .514A .537 -.119 .656 31 2350 ---- .770B .536A .536A .559 -.122 .681 20 2355 ---- .799B .558A .558A .582 -.125 .707 2360 ---- .829B .581A .581A .606 -.127 .733 2365 ---- .859B .604A .604A .630 -.130 .760 2370 ---- .889B .628A .628A .655 -.132 .787 2375 ---- .921B .653A .653A .681 -.134 .815 2380 ---- .952B .678A .678A .707 -.137 .844 2385 ---- .984B .704A .704A .734 -.139 .873 2390 ---- .978B .731A .731A .762 -.141 .903 2395 ---- .996B .758A .758A .790 -.144 .934 2400 ---- 1.086B .786A .786A .819 -.146 .965 2405 ---- 1.002B .814A .814A .849 -.147 .996 2410 ---- ---- .843A .843A .879 -.149 1.028 2415 ---- ---- .872A .872A .910 -.151 1.061 2420 ---- ---- .902A .902A .941 -.154 1.095 2425 ---- 1.264B .933A .933A .973 -.155 1.128 2430 ---- ---- .965A .965A 1.005 -.158 1.163 2435 ---- ---- .996A .996A 1.038 -.160 1.198 2440 ---- ---- ---- ---- 1.072 -.161 1.233 2445 ---- ---- ---- ---- 1.106 -.163 1.269 2450 ---- 1.454B 1.095A 1.095A 1.141 -.164 1.305 2455 ---- ---- ---- ---- 1.176 -.166 1.342 2460 ---- ---- ---- ---- 1.212 -.167 1.379 2465 ---- ---- ---- ---- 1.248 -.169 1.417 2470 ---- ---- ---- ---- 1.285 -.170 1.455 2475 ---- 1.655B 1.270A 1.270A 1.322 -.172 1.494 2480 ---- ---- ---- ---- 1.360 -.173 1.533 2485 ---- ---- ---- ---- 1.398 -.174 1.572 2490 ---- ---- ---- ---- 1.436 -.176 1.612 2495 ---- ---- ---- ---- 1.475 -.177 1.652 2500 ---- 1.865B 1.459A 1.459A 1.515 -.177 1.692 2525 ---- 2.082B 1.657A 1.657A 1.718 -.182 1.900 2550 ---- 2.305B 1.863A 1.863A 1.929 -.186 2.115 2575 ---- 2.533B 2.078A 2.078A 2.147 -.189 2.336 2600 ---- 2.765B 2.300A 2.300A 2.371 -.191 2.562 2625 ---- 3.000B 2.526A 2.526A 2.600 -.192 2.792 2650 ---- 3.238B 2.756A 2.756A 2.833 -.193 3.026 2675 ---- 3.478B 2.991A 2.991A 3.069 -.193 3.262 2700 ---- 3.720B 3.228A 3.228A 3.307 -.194 3.501 2725 ---- 3.928B 3.466A 3.466A 3.548 -.194 3.742 2750 ---- 4.020B 3.708A 3.708A 3.790 -.194 3.984 2775 ---- ---- 3.950A 3.950A 4.033 -.195 4.228 2800 ---- ---- ---- ---- 4.277 -.195 4.472 2825 ---- ---- ---- ---- 4.523 -.194 4.717 2850 ---- ---- ---- ---- 4.769 -.195 4.964 2875 ---- ---- ---- ---- 5.016 -.194 5.210 2900 ---- ---- ---- ---- 5.263 -.194 5.457 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 53 W4S JAN23 Silver Weekly Wednesday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.250 +.196 5.054 1875 ---- ---- ---- ---- 5.000 +.196 4.804 1900 ---- ---- ---- ---- 4.750 +.196 4.554 1925 ---- ---- ---- ---- 4.500 +.195 4.305 1950 ---- ---- ---- ---- 4.250 +.195 4.055 1975 ---- ---- ---- ---- 4.000 +.195 3.805 2000 ---- ---- ---- ---- 3.750 +.195 3.555 2025 ---- ---- ---- ---- 3.500 +.195 3.305 2050 ---- ---- ---- ---- 3.250 +.195 3.055 2075 ---- ---- ---- ---- 3.000 +.195 2.805 2100 ---- ---- ---- ---- 2.750 +.195 2.555 2125 ---- ---- ---- ---- 2.500 +.195 2.305 2150 ---- ---- ---- ---- 2.250 +.195 2.055 2175 ---- ---- ---- ---- 2.000 +.196 1.804 2200 ---- ---- ---- ---- 1.750 +.195 1.555 2225 ---- ---- ---- ---- 1.500 +.192 1.308 2 2240 ---- ---- ---- ---- 1.350 +.189 1.161 2245 ---- ---- ---- ---- 1.300 +.187 1.113 2250 ---- ---- ---- ---- 1.251 +.186 1.065 2 2255 ---- ---- ---- ---- 1.201 +.184 1.017 2260 ---- ---- ---- ---- 1.151 +.182 .969 2265 ---- ---- ---- ---- 1.102 +.180 .922 2270 ---- ---- ---- ---- 1.053 +.178 .875 2275 ---- .867B .594A .867B 1.003 +.175 .828 2280 ---- ---- .617A .617A .954 +.171 .783 2285 ---- ---- .575A .575A .906 +.168 .738 4 4 2290 ---- ---- .532A .532A .857 +.164 .693 2295 ---- ---- .492A .492A .809 +.159 .650 4 2 2300 ---- .856B .383A .856B .761 +.154 .607 2305 ---- .593B .415A .415A .713 +.147 .566 2310 ---- .592B .316A .316A .666 +.141 .525 4 2 2315 ---- .597B .284A .284A .619 +.133 .486 4 2 2320 ---- .592B .246A .246A .573 +.125 .448 2325 .479 .625B .220A .624B .528 +.116 1 .412 5 2 2330 ---- .517B .192A .192A .484 +.107 .377 2 1 2335 ---- .474B .168A .168A .440 +.096 .344 2 1 2340 ---- .432B .146A .146A .398 +.086 .312 2345 ---- .390B .127A .127A .358 +.076 .282 30 5 2350 .223 .415B .110A .356B .320 +.066 3 .254 2 2 2355 ---- .340B .095A .095A .283 +.055 .228 6 4 2360 .311 .334B .079A .330B .249 +.045 1 .204 7 4 2365 ---- .301B .068A .068A .217 +.035 .182 20 20 2370 ---- .271B .058A .058A .188 +.026 .162 2 16 2375 ---- .244B .050A .050A .161 +.018 .143 7 5 2380 .198 .216B .043A .216B .138 +.012 3 .126 1 1 2385 .179 .190B .036A .188B .117 +.006 6 .111 100 2390 .148 .168B .032A .093A .099 +.001 6 .098 1 2395 ---- .146B .027A .027A .083 -.003 .086 4 2400 .088 .127B .024A .024A .070 -.005 16 .075 1 2405 .047 .109B .021A .109B .058 -.008 2 .066 2410 ---- .094B .018A .018A .049 -.009 .058 2415 ---- .082B .016A .016A .041 -.010 .051 4 2420 ---- .070B .015A .015A .034 -.010 .044 2425 ---- .059B .013A .013A .028 -.011 13 .039 2430 ---- .050B .012A .012A .024 -.010 .034 2 2 2435 ---- .042B .011A .011A .020 -.010 .030 2440 ---- .036B .010A .010A .016 -.011 .027 2445 .026 .030B .010A .030B .013 -.010 1 .023 2450 ---- .025B .009A .025B .011 -.010 .021 3 2 2455 .019 .021B .009A .021B .009 -.009 1 .018 2460 ---- .017B .008A .017B .008 -.008 .016 51 2465 ---- ---- .007A .007A .006 -.008 .014 41 8 2470 ---- ---- .006A .006A .005 -.008 .013 2475 ---- ---- .006A .006A .004 -.007 .011 2480 ---- ---- .006A .006A .004 -.006 .010 2485 ---- ---- .005A .005A .003 -.006 .009 2490 ---- ---- .005A .005A .003 -.005 .008 2495 ---- ---- .005A .005A .002 -.005 .007 2500 .003 .003 .003 .003 .002 -.004 5 .006 18 20 2505 ---- ---- .005A .005A .001 -.005 .006 2510 ---- ---- .004A .004A .001 -.004 .005 2515 ---- ---- .004A .004A .001 -.004 .005 4 2520 ---- ---- ---- ---- .001 -.003 .004 2525 ---- ---- ---- ---- .001 -.003 .004 2530 ---- ---- ---- ---- .001 -.002 .003 2535 ---- ---- ---- ---- .001 -.002 .003 2550 ---- ---- ---- ---- .001 -.001 .002 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 6 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 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 58 164 278 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 ---- ---- ---- ---- .001 UNCH .001 2200 ---- ---- ---- ---- .001 -.001 .002 2225 ---- ---- ---- ---- .001 -.003 .004 7 4 2240 ---- ---- .004A .004A .001 -.007 .008 2245 ---- ---- .005A .005A .001 -.008 .009 2250 ---- ---- .005A .005A .002 -.009 .011 14 11 2255 ---- ---- .005A .005A .002 -.011 .013 2260 ---- ---- .006A .006A .003 -.012 .015 2265 ---- ---- .006A .006A .003 -.015 .018 2270 ---- ---- .007A .007A .004 -.017 .021 2275 .005 .005 .005 .005 .005 -.020 1 .025 2280 .004 .004 .004 .004 .005 -.024 17 .029 2 2 2285 ---- ---- .009A .009A .007 -.027 .034 2290 ---- .041B .010A .010A .008 -.031 .039 2295 ---- .051B .011A .011A .010 -.036 .046 2300 .020 .060B .012A .060B .012 -.041 2 .053 13 7 2305 ---- .074B .014A .014A .014 -.048 .062 2310 ---- .087B .016A .016A .017 -.054 .071 1 1 2315 .037 .103B .018A .103B .020 -.062 16 .082 2320 .024 .121B .021A .025B .024 -.070 2 .094 4 2 2325 .113 .142B .024A .031B .029 -.079 3 .108 2 57 2330 ---- .164B .030A .030A .035 -.088 1 .123 1 2335 ---- .190B .036A .036A .041 -.099 .140 2340 ---- .218B .043A .043A .050 -.108 .158 2345 ---- .248B .050A .050A .059 -.119 .178 40 2350 .250 .282B .060 .060 .071 -.129 20 .200 4 10 2355 ---- .307B .071A .071A .084 -.140 .224 1 1 2360 ---- .341B .084A .341B .100 -.150 .250 8 7 2365 ---- .379B .099A .378B .118 -.160 .278 2 2 2370 ---- .417B .116A .416B .139 -.168 .307 2375 .183 .475B .136 .193B .162 -.177 12 .339 6 1 2380 .208 .443B .160A .160A .189 -.183 3 .372 2385 ---- .488B .184A .184A .218 -.189 .407 1 1 2390 ---- .534B .211A .211A .250 -.194 .444 1 2395 ---- .533B .239A .239A .284 -.198 .482 3 3 2400 ---- .702B .271A .271A .321 -.200 .521 1 6 2405 ---- .593B .304A .304A .359 -.203 .562 2410 ---- ---- .405A .405A .400 -.204 .604 2415 ---- ---- .442A .442A .442 -.205 .647 1 2420 ---- ---- .481A .481A .485 -.205 .690 2425 ---- .903B .459A .459A .529 -.206 .735 2430 ---- ---- .564A .564A .574 -.206 .780 2435 ---- ---- .608A .608A .620 -.206 .826 2440 ---- ---- .653A .653A .667 -.205 .872 2445 ---- ---- .698A .698A .714 -.205 .919 2450 ---- ---- .681A .681A .762 -.205 .967 2455 ---- ---- ---- ---- .810 -.204 1.014 2460 ---- ---- ---- ---- .859 -.203 1.062 2465 ---- ---- ---- ---- .907 -.203 1.110 2470 ---- ---- ---- ---- .956 -.203 1.159 2475 ---- ---- .921A .921A 1.005 -.202 1.207 2480 ---- ---- ---- ---- 1.055 -.201 1.256 2485 ---- ---- ---- ---- 1.104 -.201 1.305 2490 ---- ---- ---- ---- 1.153 -.201 1.354 2495 ---- ---- ---- ---- 1.203 -.200 1.403 2500 ---- ---- ---- ---- 1.253 -.199 1.452 2505 ---- ---- ---- ---- 1.302 -.200 1.502 2510 ---- ---- ---- ---- 1.352 -.199 1.551 2515 ---- ---- ---- ---- 1.402 -.198 1.600 2520 ---- ---- ---- ---- 1.452 -.198 1.650 2525 ---- ---- ---- ---- 1.502 -.197 1.699 2530 ---- ---- ---- ---- 1.552 -.197 1.749 2535 ---- ---- ---- ---- 1.602 -.197 1.799 2550 ---- ---- ---- ---- 1.752 -.196 1.948 2575 ---- ---- ---- ---- 2.002 -.195 2.197 2600 ---- ---- ---- ---- 2.252 -.195 2.447 2625 ---- ---- ---- ---- 2.502 -.195 2.697 2650 ---- ---- ---- ---- 2.752 -.195 2.947 2675 ---- ---- ---- ---- 3.002 -.195 3.197 2700 ---- ---- ---- ---- 3.252 -.195 3.447 2725 ---- ---- ---- ---- 3.502 -.195 3.697 2750 ---- ---- ---- ---- 3.752 -.195 3.947 2775 ---- ---- ---- ---- 4.002 -.195 4.197 2800 ---- ---- ---- ---- 4.252 -.195 4.447 2825 ---- ---- ---- ---- 4.502 -.194 4.696 2850 ---- ---- ---- ---- 4.752 -.194 4.946 2875 ---- ---- ---- ---- 5.002 -.194 5.196 2900 ---- ---- ---- ---- 5.252 -.194 5.446 2925 ---- ---- ---- ---- 5.502 -.194 5.696 TOTAL EST.VOL VOLUME OPEN INT TOTAL 77 69 158 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 21.96 -.18 22.14 10050 ---- ---- ---- ---- 21.46 -.18 21.64 10100 ---- ---- ---- ---- 20.96 -.18 21.14 10150 ---- ---- ---- ---- 20.46 -.18 20.64 10200 ---- ---- ---- ---- 19.96 -.18 20.14 10250 ---- ---- ---- ---- 19.46 -.18 19.64 10300 ---- ---- ---- ---- 18.96 -.18 19.14 10350 ---- ---- ---- ---- 18.46 -.18 18.64 10500 ---- ---- ---- ---- 16.97 -.17 17.14 10550 ---- ---- ---- ---- 16.47 -.17 16.64 10600 ---- ---- ---- ---- 15.97 -.17 16.14 10650 ---- ---- ---- ---- 15.47 -.18 15.65 10700 ---- ---- ---- ---- 14.97 -.18 15.15 10750 ---- ---- ---- ---- 14.47 -.18 14.65 10800 ---- ---- ---- ---- 13.97 -.18 14.15 10850 ---- ---- ---- ---- 13.47 -.18 13.65 10900 ---- ---- ---- ---- 12.97 -.18 13.15 10950 ---- ---- ---- ---- 12.47 -.18 12.65 11000 ---- ---- ---- ---- 11.97 -.18 12.15 11050 ---- ---- ---- ---- 11.47 -.18 11.65 11100 ---- ---- ---- ---- 10.97 -.18 11.15 11150 ---- ---- ---- ---- 10.47 -.18 10.65 11200 ---- ---- ---- ---- 9.97 -.18 10.15 11250 ---- ---- ---- ---- 9.47 -.18 9.65 11300 ---- ---- ---- ---- 8.97 -.18 9.15 11350 ---- ---- ---- ---- 8.47 -.18 8.65 11400 ---- ---- ---- ---- 7.97 -.18 8.15 11450 ---- ---- ---- ---- 7.47 -.18 7.65 11500 ---- ---- ---- ---- 6.97 -.18 7.15 11550 ---- ---- ---- ---- 6.47 -.18 6.65 11600 ---- ---- ---- ---- 5.98 -.17 6.15 11650 ---- ---- ---- ---- 5.48 -.17 5.65 11700 ---- ---- ---- ---- 4.98 -.18 5.16 11750 ---- ---- ---- ---- 4.48 -.18 4.66 11800 ---- ---- ---- ---- 3.98 -.18 4.16 11850 ---- ---- ---- ---- 3.48 -.18 3.66 11900 ---- ---- ---- ---- 2.98 -.18 3.16 11950 ---- ---- ---- ---- 2.48 -.18 2.66 12000 ---- ---- ---- ---- 1.97 -.19 2.16 12050 ---- ---- ---- ---- 1.49 -.19 1.68 12100 ---- ---- ---- ---- 1.04 -.19 1.23 12150 ---- ---- ---- ---- .65 -.19 .84 12200 ---- ---- ---- ---- .36 -.16 .52 12250 ---- ---- ---- ---- .17 -.12 .29 12300 ---- ---- ---- ---- .07 -.07 .14 12350 ---- ---- ---- ---- .02 -.04 .06 12400 ---- ---- ---- ---- .01 -.02 .03 6000 ---- ---- ---- ---- 61.92 -.17 62.09 6050 ---- ---- ---- ---- 61.42 -.17 61.59 6100 ---- ---- ---- ---- 60.92 -.17 61.09 6150 ---- ---- ---- ---- 60.42 -.17 60.59 6200 ---- ---- ---- ---- 59.92 -.17 60.09 6250 ---- ---- ---- ---- 59.42 -.17 59.59 6300 ---- ---- ---- ---- 58.92 -.17 59.09 6350 ---- ---- ---- ---- 58.42 -.17 58.59 6400 ---- ---- ---- ---- 57.92 -.18 58.10 6450 ---- ---- ---- ---- 57.42 -.18 57.60 7500 ---- ---- ---- ---- 46.93 -.18 47.11 7550 ---- ---- ---- ---- 46.43 -.18 46.61 7600 ---- ---- ---- ---- 45.93 -.18 46.11 7650 ---- ---- ---- ---- 45.43 -.18 45.61 7700 ---- ---- ---- ---- 44.93 -.18 45.11 7750 ---- ---- ---- ---- 44.43 -.18 44.61 7800 ---- ---- ---- ---- 43.93 -.18 44.11 7850 ---- ---- ---- ---- 43.43 -.18 43.61 7900 ---- ---- ---- ---- 42.93 -.18 43.11 7950 ---- ---- ---- ---- 42.43 -.18 42.61 8000 ---- ---- ---- ---- 41.94 -.17 42.11 8050 ---- ---- ---- ---- 41.44 -.17 41.61 8100 ---- ---- ---- ---- 40.94 -.17 41.11 8150 ---- ---- ---- ---- 40.44 -.17 40.61 8200 ---- ---- ---- ---- 39.94 -.17 40.11 8250 ---- ---- ---- ---- 39.44 -.17 39.61 8300 ---- ---- ---- ---- 38.94 -.17 39.11 8350 ---- ---- ---- ---- 38.44 -.17 38.61 8400 ---- ---- ---- ---- 37.94 -.17 38.11 8450 ---- ---- ---- ---- 37.44 -.17 37.61 8500 ---- ---- ---- ---- 36.94 -.17 37.11 8550 ---- ---- ---- ---- 36.44 -.18 36.62 8600 ---- ---- ---- ---- 35.94 -.18 36.12 8650 ---- ---- ---- ---- 35.44 -.18 35.62 8700 ---- ---- ---- ---- 34.94 -.18 35.12 8750 ---- ---- ---- ---- 34.44 -.18 34.62 8800 ---- ---- ---- ---- 33.94 -.18 34.12 8850 ---- ---- ---- ---- 33.44 -.18 33.62 8900 ---- ---- ---- ---- 32.94 -.18 33.12 8950 ---- ---- ---- ---- 32.44 -.18 32.62 9000 ---- ---- ---- ---- 31.94 -.18 32.12 9050 ---- ---- ---- ---- 31.44 -.19 31.63 9100 ---- ---- ---- ---- 30.94 -.19 31.13 9150 ---- ---- ---- ---- 30.44 -.19 30.63 9200 ---- ---- ---- ---- 29.95 -.18 30.13 9250 ---- ---- ---- ---- 29.46 -.17 29.63 9300 ---- ---- ---- ---- 28.96 -.17 29.13 9350 ---- ---- ---- ---- 28.46 -.17 28.63 9400 ---- ---- ---- ---- 27.96 -.17 28.13 9450 ---- ---- ---- ---- 27.46 -.17 27.63 9500 ---- ---- ---- ---- 26.96 -.17 27.13 9550 ---- ---- ---- ---- 26.46 -.17 26.63 9600 ---- ---- ---- ---- 25.96 -.18 26.14 9650 ---- ---- ---- ---- 25.46 -.18 25.64 9700 ---- ---- ---- ---- 24.96 -.18 25.14 9750 ---- ---- ---- ---- 24.46 -.18 24.64 9800 ---- ---- ---- ---- 23.96 -.18 24.14 9850 ---- ---- ---- ---- 23.46 -.18 23.64 9900 ---- ---- ---- ---- 22.96 -.18 23.14 9950 ---- ---- ---- ---- 22.46 -.18 22.64 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 6.54 -1.23 7.77 12050 ---- ---- ---- ---- 6.20 -1.21 7.41 12100 ---- ---- ---- ---- 5.87 -1.18 7.05 12150 ---- ---- ---- ---- 5.56 -1.15 6.71 12200 ---- ---- ---- ---- 5.25 -1.12 6.37 12250 ---- ---- ---- ---- 4.95 -1.10 6.05 12300 ---- ---- ---- ---- 4.67 -1.06 5.73 12350 ---- ---- ---- ---- 4.39 -1.04 5.43 12400 ---- ---- ---- ---- 4.13 -1.00 5.13 12450 ---- ---- ---- ---- 3.87 -.98 4.85 12500 ---- ---- ---- ---- 3.63 -.94 4.57 12550 ---- ---- ---- ---- 3.40 -.91 4.31 6000 ---- ---- ---- ---- 64.58 -1.54 66.12 6050 ---- ---- ---- ---- 64.08 -1.54 65.62 6100 ---- ---- ---- ---- 63.59 -1.53 65.12 6150 ---- ---- ---- ---- 63.09 -1.54 64.63 6200 ---- ---- ---- ---- 62.59 -1.54 64.13 6250 ---- ---- ---- ---- 62.09 -1.54 63.63 6300 ---- ---- ---- ---- 61.60 -1.53 63.13 6350 ---- ---- ---- ---- 61.10 -1.53 62.63 6400 ---- ---- ---- ---- 60.60 -1.54 62.14 6450 ---- ---- ---- ---- 60.09 -1.54 61.63 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 64.74 -.50 65.24 6000 ---- ---- ---- ---- 64.25 -.49 64.74 6050 ---- ---- ---- ---- 63.75 -.50 64.25 6100 ---- ---- ---- ---- 63.25 -.50 63.75 6150 ---- ---- ---- ---- 62.76 -.50 63.26 6200 ---- ---- ---- ---- 62.26 -.50 62.76 6250 ---- ---- ---- ---- 61.77 -.50 62.27 6300 ---- ---- ---- ---- 61.27 -.50 61.77 6350 ---- ---- ---- ---- 60.77 -.50 61.27 6400 ---- ---- ---- ---- 60.27 -.50 60.77 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 65.08 +.40 64.68 5950 ---- ---- ---- ---- 64.58 +.40 64.18 6000 ---- ---- ---- ---- 64.09 +.40 63.69 6050 ---- ---- ---- ---- 63.59 +.40 63.19 6100 ---- ---- ---- ---- 63.10 +.40 62.70 6150 ---- ---- ---- ---- 62.61 +.40 62.21 6200 ---- ---- ---- ---- 62.11 +.40 61.71 6250 ---- ---- ---- ---- 61.62 +.40 61.22 6300 ---- ---- ---- ---- 61.12 +.40 60.72 6350 ---- ---- ---- ---- 60.62 +.40 60.22 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 64.04 +.41 63.63 5950 ---- ---- ---- ---- 63.55 +.41 63.14 6000 ---- ---- ---- ---- 63.06 +.42 62.64 6050 ---- ---- ---- ---- 62.57 +.42 62.15 6100 ---- ---- ---- ---- 62.08 +.42 61.66 6150 ---- ---- ---- ---- 61.58 +.41 61.17 6200 ---- ---- ---- ---- 61.09 +.41 60.68 6250 ---- ---- ---- ---- 60.60 +.42 60.18 6300 ---- ---- ---- ---- 60.10 +.41 59.69 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 63.58 +.42 63.16 5900 ---- ---- ---- ---- 63.09 +.42 62.67 5950 ---- ---- ---- ---- 62.60 +.42 62.18 6000 ---- ---- ---- ---- 62.11 +.42 61.69 6050 ---- ---- ---- ---- 61.62 +.42 61.20 6100 ---- ---- ---- ---- 61.13 +.42 60.71 6150 ---- ---- ---- ---- 60.64 +.42 60.22 6200 ---- ---- ---- ---- 60.16 +.43 59.73 6250 ---- ---- ---- ---- 59.67 +.42 59.25 6300 ---- ---- ---- ---- 59.18 +.42 58.76 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 62.96 +.44 62.52 5900 ---- ---- ---- ---- 62.47 +.44 62.03 5950 ---- ---- ---- ---- 61.98 +.43 61.55 6000 ---- ---- ---- ---- 61.50 +.44 61.06 6050 ---- ---- ---- ---- 61.01 +.43 60.58 6100 ---- ---- ---- ---- 60.53 +.44 60.09 6150 ---- ---- ---- ---- 60.04 +.43 59.61 6200 ---- ---- ---- ---- 59.56 +.44 59.12 6250 ---- ---- ---- ---- 59.08 +.44 58.64 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 62.23 +.43 61.80 5850 ---- ---- ---- ---- 61.75 +.43 61.32 5900 ---- ---- ---- ---- 61.27 +.44 60.83 5950 ---- ---- ---- ---- 60.79 +.44 60.35 6000 ---- ---- ---- ---- 60.31 +.44 59.87 6050 ---- ---- ---- ---- 59.83 +.44 59.39 6100 ---- ---- ---- ---- 59.35 +.44 58.91 6150 ---- ---- ---- ---- 58.87 +.44 58.43 6200 ---- ---- ---- ---- 58.39 +.43 57.96 6250 ---- ---- ---- ---- 57.91 +.43 57.48 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 61.06 +.43 60.63 5850 ---- ---- ---- ---- 60.59 +.43 60.16 5900 ---- ---- ---- ---- 60.11 +.43 59.68 5950 ---- ---- ---- ---- 59.63 +.42 59.21 6000 ---- ---- ---- ---- 59.16 +.43 58.73 6050 ---- ---- ---- ---- 58.68 +.42 58.26 6100 ---- ---- ---- ---- 58.21 +.43 57.78 6150 ---- ---- ---- ---- 57.74 +.43 57.31 6200 ---- ---- ---- ---- 57.26 +.42 56.84 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 61.29 +.74 60.55 5800 ---- ---- ---- ---- 60.82 +.74 60.08 5850 ---- ---- ---- ---- 60.34 +.74 59.60 5900 ---- ---- ---- ---- 59.87 +.74 59.13 5950 ---- ---- ---- ---- 59.40 +.74 58.66 6000 ---- ---- ---- ---- 58.93 +.74 58.19 6050 ---- ---- ---- ---- 58.46 +.74 57.72 6100 ---- ---- ---- ---- 57.99 +.73 57.26 6150 ---- ---- ---- ---- 57.52 +.73 56.79 6200 ---- ---- ---- ---- 57.06 +.74 56.32 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 60.17 +.41 59.76 5800 ---- ---- ---- ---- 59.71 +.42 59.29 5850 ---- ---- ---- ---- 59.24 +.42 58.82 5900 ---- ---- ---- ---- 58.78 +.42 58.36 5950 ---- ---- ---- ---- 58.31 +.42 57.89 6000 ---- ---- ---- ---- 57.85 +.42 57.43 6050 ---- ---- ---- ---- 57.38 +.41 56.97 6100 ---- ---- ---- ---- 56.92 +.41 56.51 6150 ---- ---- ---- ---- 56.46 +.41 56.05 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 59.92 +.42 59.50 5750 ---- ---- ---- ---- 59.45 +.41 59.04 5800 ---- ---- ---- ---- 58.99 +.41 58.58 5850 ---- ---- ---- ---- 58.53 +.41 58.12 5900 ---- ---- ---- ---- 58.07 +.41 57.66 5950 ---- ---- ---- ---- 57.61 +.41 57.20 6000 ---- ---- ---- ---- 57.16 +.41 56.75 6050 ---- ---- ---- ---- 56.70 +.41 56.29 6100 ---- ---- ---- ---- 56.24 +.40 55.84 6150 ---- ---- ---- ---- 55.79 +.41 55.38 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 UNCH .01 12000 ---- ---- ---- ---- .01 UNCH .01 12050 ---- ---- ---- ---- .02 -.01 .03 12100 ---- ---- ---- ---- .07 -.01 .08 12150 ---- ---- ---- ---- .18 -.01 .19 12200 ---- ---- ---- ---- .39 +.02 .37 12250 ---- ---- ---- ---- .70 +.06 .64 12300 ---- ---- ---- ---- 1.10 +.11 .99 12350 ---- ---- ---- ---- 1.55 +.14 1.41 12400 ---- ---- ---- ---- 2.03 +.16 1.87 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 ---- ---- ---- ---- 1.71 +.31 1.40 12050 ---- ---- ---- ---- 1.87 +.34 1.53 12100 ---- ---- ---- ---- 2.04 +.36 1.68 12150 ---- ---- ---- ---- 2.22 +.39 1.83 12200 ---- ---- ---- ---- 2.41 +.42 1.99 12250 ---- ---- ---- ---- 2.61 +.44 2.17 12300 ---- ---- ---- ---- 2.82 +.47 2.35 12350 ---- ---- ---- ---- 3.05 +.51 2.54 12400 ---- ---- ---- ---- 3.28 +.54 2.74 12450 ---- ---- ---- ---- 3.52 +.56 2.96 12500 ---- ---- ---- ---- 3.78 +.60 3.18 12550 ---- ---- ---- ---- 4.04 +.63 3.41 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 UNCH .01 6200 ---- ---- ---- ---- .01 -.01 .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 UNCH .02 5950 ---- ---- ---- ---- .02 UNCH .02 6000 ---- ---- ---- ---- .03 UNCH .03 6050 ---- ---- ---- ---- .03 UNCH .03 6100 ---- ---- ---- ---- .03 UNCH .03 6150 ---- ---- ---- ---- .03 -.01 .04 6200 ---- ---- ---- ---- .04 UNCH .04 6250 ---- ---- ---- ---- .04 -.01 .05 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .04 UNCH .04 5850 ---- ---- ---- ---- .04 -.01 .05 5900 ---- ---- ---- ---- .05 UNCH .05 5950 ---- ---- ---- ---- .05 -.01 .06 6000 ---- ---- ---- ---- .06 UNCH .06 6050 ---- ---- ---- ---- .06 -.01 .07 6100 ---- ---- ---- ---- .07 UNCH .07 6150 ---- ---- ---- ---- .08 UNCH .08 6200 ---- ---- ---- ---- .08 -.01 .09 6250 ---- ---- ---- ---- .09 -.01 .10 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- .08 UNCH .08 5850 ---- ---- ---- ---- .09 UNCH .09 5900 ---- ---- ---- ---- .10 UNCH .10 5950 ---- ---- ---- ---- .10 -.01 .11 6000 ---- ---- ---- ---- .11 -.01 .12 6050 ---- ---- ---- ---- .12 -.01 .13 6100 ---- ---- ---- ---- .13 -.01 .14 6150 ---- ---- ---- ---- .14 -.01 .15 6200 ---- ---- ---- ---- .15 -.01 .16 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .11 -.01 .12 5800 ---- ---- ---- ---- .12 UNCH .12 5850 ---- ---- ---- ---- .13 UNCH .13 5900 ---- ---- ---- ---- .14 -.01 .15 5950 ---- ---- ---- ---- .15 -.01 .16 6000 ---- ---- ---- ---- .16 -.01 .17 6050 ---- ---- ---- ---- .17 -.01 .18 6100 ---- ---- ---- ---- .18 -.02 .20 6150 ---- ---- ---- ---- .20 -.01 .21 6200 ---- ---- ---- ---- .21 -.02 .23 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- .17 -.01 .18 5800 ---- ---- ---- ---- .18 -.01 .19 5850 ---- ---- ---- ---- .20 UNCH .20 5900 ---- ---- ---- ---- .21 -.01 .22 5950 ---- ---- ---- ---- .23 -.01 .24 6000 ---- ---- ---- ---- .24 -.01 .25 6050 ---- ---- ---- ---- .26 -.01 .27 6100 ---- ---- ---- ---- .28 -.01 .29 6150 ---- ---- ---- ---- .30 -.01 .31 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- .23 -.01 .24 5750 ---- ---- ---- ---- .24 -.01 .25 5800 ---- ---- ---- ---- .26 -.01 .27 5850 ---- ---- ---- ---- .28 -.01 .29 5900 ---- ---- ---- ---- .30 -.01 .31 5950 ---- ---- ---- ---- .32 -.01 .33 6000 ---- ---- ---- ---- .34 -.01 .35 6050 ---- ---- ---- ---- .36 -.01 .37 6100 ---- ---- ---- ---- .38 -.02 .40 6150 ---- ---- ---- ---- .41 -.01 .42 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG JAN 23 24 EVT OPT ON GC SYN FT CALL 1800 20.00 20.00 20.00 20.00 20.00 ---- 2 ---- 1825 ---- ---- ---- 19.00B 20.00 ---- ---- 1850 ---- ---- ---- 19.00B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1890 ---- ---- ---- 19.25B 20.00 ---- ---- 1900 ---- ---- ---- 19.50B 20.00 ---- ---- 1910 ---- ---- ---- 18.00A 20.00 ---- ---- 1920 17.50 19.50B 8.50A 8.50A 20.00 ---- 31 ---- 1930 16.25 19.50B 1.75A 13.25A 20.00 ---- 13 ---- 1940 9.00 11.50B .50A .50A .00 ---- 4 ---- 1950 5.25 5.25 .50A .50A .00 ---- 1 ---- 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 51 ECG JAN 23 24 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 ---- ---- ---- .50A .00 ---- ---- 1920 ---- ---- ---- .50A .00 ---- ---- 1930 9.00 18.25B .50A .50A .00 ---- 31 ---- 1940 9.75 19.50B 8.50A 8.50A 20.00 ---- 4 ---- 1950 ---- ---- ---- 15.00A 20.00 ---- ---- 1960 ---- ---- ---- 19.50B 20.00 ---- ---- 1970 ---- ---- ---- 19.50B 20.00 ---- ---- 1975 ---- ---- ---- 19.25B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2025 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 20.00 20.00 20.00 20.00 20.00 ---- 1 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 ECH JAN 23 24 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 ---- ---- ---- 19.00B 20.00 ---- ---- 410 ---- ---- ---- 19.25B 20.00 ---- ---- 415 ---- ---- ---- 19.50B 20.00 ---- ---- 420 ---- ---- ---- 15.00A 20.00 ---- ---- 425 10.00 15.50B 1.75A 1.75A .00 ---- 3 ---- 430 ---- ---- ---- .50A .00 ---- ---- 435 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 445 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- 460 ---- ---- ---- .50A .00 ---- ---- 470 ---- ---- ---- .50A .00 ---- ---- 480 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 ECH JAN 23 24 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 16.75 18.25B 4.50A 10.75A 20.00 ---- 52 ---- 430 ---- ---- ---- 14.00A 20.00 ---- ---- 435 ---- ---- ---- 19.00A 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 52 ECI JAN 23 24 EVT OPT ON SI SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2150 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.25B 20.00 ---- ---- 2300 ---- ---- ---- 18.75A 20.00 ---- ---- 2350 16.50 19.50B 4.25A 19.50B 20.00 ---- 15 ---- 2400 4.25 5.75 .50A .50A .00 ---- 5 ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2550 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 ECI JAN 23 24 EVT OPT ON SI SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 11.25 15.75B .50A 1.50B .00 ---- 52 ---- 2400 15.25 19.50B 15.25 19.50B 20.00 ---- 1 ---- 2450 ---- ---- ---- 19.50B 20.00 ---- ---- 2500 ---- ---- ---- 19.00B 20.00 ---- ---- 2550 ---- ---- ---- 19.00B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 53 *** END OF REPORT ***