FINAL PRE-CLEARING PRICES AS OF 01/25/23 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 ---- ---- ---- ---- 1895.8 +7.3 1888.5 FEB23 ---- ---- ---- ---- 1896.2 +7.3 1888.9 MAR23 ---- ---- ---- ---- 1896.6 +7.3 1889.3 APR23 ---- ---- ---- ---- 1893.7 +7.3 1886.4 JUN23 ---- ---- ---- ---- 1886.3 +7.3 1879.0 AUG23 ---- ---- ---- ---- 1882.2 +7.3 1874.9 OCT23 ---- ---- ---- ---- 1878.1 +7.3 1870.8 DEC23 ---- ---- ---- ---- 1874.0 +7.3 1866.7 FEB24 ---- ---- ---- ---- 1871.9 +7.3 1864.6 APR24 ---- ---- ---- ---- 1866.9 +7.3 1859.6 JUN24 ---- ---- ---- ---- 1861.9 +7.3 1854.6 AUG24 ---- ---- ---- ---- 1857.8 +7.3 1850.5 OCT24 ---- ---- ---- ---- 1853.7 +7.3 1846.4 DEC24 ---- ---- ---- ---- 1849.9 +7.3 1842.6 JUN25 ---- ---- ---- ---- 1837.9 +7.3 1830.6 DEC25 ---- ---- ---- ---- 1825.9 +7.3 1818.6 JUN26 ---- ---- ---- ---- 1813.9 +7.3 1806.6 DEC26 ---- ---- ---- ---- 1805.9 +7.3 1798.6 JUN27 ---- ---- ---- ---- 1795.9 +7.3 1788.6 DEC27 ---- ---- ---- ---- 1785.9 +7.3 1778.6 JUN28 ---- ---- ---- ---- 1775.9 +7.3 1768.6 DEC28 ---- ---- ---- ---- 1765.9 +7.3 1758.6 AEP Aluminium European Premium Metal Bulletin (25mt-du JAN23 ---- ---- ---- ---- 209.92 +.36 209.56 486 FEB23 ---- ---- ---- ---- 240.00 UNCH 240.00 30 554 MAR23 ---- ---- ---- ---- 240.00 UNCH 240.00 30 867 APR23 ---- ---- ---- ---- 240.00 UNCH 240.00 30 773 MAY23 ---- ---- ---- ---- 239.57 UNCH 239.57 743 JUN23 ---- ---- ---- ---- 239.57 UNCH 239.57 719 JLY23 ---- ---- ---- ---- 230.00 -9.57 239.57 411 AUG23 ---- ---- ---- ---- 230.00 -9.57 239.57 406 SEP23 ---- ---- ---- ---- 230.00 -9.57 239.57 403 OCT23 ---- ---- ---- ---- 230.00 -9.57 239.57 396 NOV23 ---- ---- ---- ---- 230.00 -9.57 239.57 373 DEC23 ---- ---- ---- ---- 230.00 -9.57 239.57 415 TOTAL EST.VOL VOLUME OPEN INT TOTAL 90 6546 ALA Alumina FOB Australia (Platts) Futures JAN23 ---- ---- ---- ---- 345.03 +.89 344.14 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 ---- ---- ---- 2661.00A 2670.75 +5.75 2665.00 2 2 FEB23 ---- ---- ---- 2644.00A 2671.00 +5.75 19 2665.25 18 231 MAR23 2670.25 2678.00 2656.00 2679.50B 2682.25 +5.50 135 2676.75 240 517 APR23 2684.25 2690.25B 2654.50 2678.00A 2688.00 +6.00 1488 2682.00 1483 656 MAY23 ---- ---- ---- 2696.00B 2694.50 +5.50 374 2689.00 364 358 JUN23 2668.00 2695.25 2668.00 2691.25A 2700.75 +5.75 792 2695.00 736 140 JLY23 ---- ---- ---- 2695.50A 2708.00 +5.75 2702.25 1 AUG23 ---- ---- ---- ---- 2719.75 +5.25 2714.50 SEP23 ---- ---- ---- ---- 2732.75 +4.75 2728.00 OCT23 ---- ---- ---- ---- 2744.25 +4.50 2739.75 NOV23 ---- ---- ---- ---- 2757.75 +4.00 2753.75 DEC23 ---- ---- ---- ---- 2762.50 +3.50 2759.00 4 10 JAN24 ---- ---- ---- ---- 2771.50 +3.25 2768.25 FEB24 ---- ---- ---- ---- 2782.75 +3.00 2779.75 MAR24 ---- ---- ---- ---- 2792.50 +2.75 2789.75 APR24 ---- ---- ---- ---- 2799.50 +2.50 2797.00 MAY24 ---- ---- ---- ---- 2806.00 +2.25 2803.75 JUN24 ---- ---- ---- ---- 2812.50 +2.00 2810.50 JLY24 ---- ---- ---- ---- 2820.75 +1.75 2819.00 AUG24 ---- ---- ---- ---- 2830.50 +1.50 2829.00 SEP24 ---- ---- ---- ---- 2839.25 +1.25 2838.00 OCT24 ---- ---- ---- ---- 2846.75 +1.00 2845.75 NOV24 ---- ---- ---- ---- 2857.25 +.75 2856.50 DEC24 ---- ---- ---- ---- 2840.00 +.50 2839.50 9 JAN25 ---- ---- ---- ---- 2847.00 +.50 2846.50 FEB25 ---- ---- ---- ---- 2854.00 +.50 2853.50 MAR25 ---- ---- ---- ---- 2861.00 +.50 2860.50 APR25 ---- ---- ---- ---- 2870.00 +.50 2869.50 MAY25 ---- ---- ---- ---- 2879.00 +.50 2878.50 JUN25 ---- ---- ---- ---- 2887.00 +.50 2886.50 JLY25 ---- ---- ---- ---- 2896.00 +.50 2895.50 AUG25 ---- ---- ---- ---- 2904.00 +.50 2903.50 SEP25 ---- ---- ---- ---- 2912.00 +.50 2911.50 OCT25 ---- ---- ---- ---- 2920.00 +.50 2919.50 NOV25 ---- ---- ---- ---- 2927.00 +.50 2926.50 DEC25 ---- ---- ---- ---- 2935.00 +.50 2934.50 JAN26 ---- ---- ---- ---- 2943.00 +.50 2942.50 FEB26 ---- ---- ---- ---- 2951.00 +.50 2950.50 MAR26 ---- ---- ---- ---- 2959.00 +.50 2958.50 APR26 ---- ---- ---- ---- 2968.00 +.50 2967.50 MAY26 ---- ---- ---- ---- 2976.00 +.50 2975.50 JUN26 ---- ---- ---- ---- 2984.00 +.50 2983.50 JLY26 ---- ---- ---- ---- 2992.00 +.50 2991.50 AUG26 ---- ---- ---- ---- 2999.00 +.50 2998.50 SEP26 ---- ---- ---- ---- 3007.00 +.50 3006.50 OCT26 ---- ---- ---- ---- 3014.00 +.50 3013.50 NOV26 ---- ---- ---- ---- 3022.00 +.50 3021.50 DEC26 ---- ---- ---- ---- 3030.00 +.50 3029.50 JAN27 ---- ---- ---- ---- 3040.00 +.50 3039.50 FEB27 ---- ---- ---- ---- 3050.00 +.50 3049.50 MAR27 ---- ---- ---- ---- 3060.00 +.50 3059.50 APR27 ---- ---- ---- ---- 3071.00 +.50 3070.50 MAY27 ---- ---- ---- ---- 3081.00 +.50 3080.50 JUN27 ---- ---- ---- ---- 3091.00 +.50 3090.50 JLY27 ---- ---- ---- ---- 3099.00 +.50 3098.50 AUG27 ---- ---- ---- ---- 3113.00 +.50 3112.50 SEP27 ---- ---- ---- ---- 3116.00 +.50 3115.50 OCT27 ---- ---- ---- ---- 3123.00 +.50 3122.50 NOV27 ---- ---- ---- ---- 3131.00 +.50 3130.50 DEC27 ---- ---- ---- ---- 3139.00 +.50 3138.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2808 2847 1924 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) JAN23 ---- ---- ---- ---- .26626 +.00126 .26500 3399 FEB23 .29250 .29250 .29250 .29250 .29392 +.00442 5 .28950 434 3586 MAR23 ---- ---- ---- ---- .28350 -.00565 .28915 306 2967 APR23 ---- ---- ---- ---- .28128 -.00372 .28500 2563 MAY23 .28500 .28500 .28500 .28500 .28136 +.00386 1 .27750 5 2137 JUN23 .28500 .28500 .28500 .28500 .28128 +.00378 7 .27750 5 2387 JLY23 ---- ---- ---- ---- .28350 +.00600 .27750 15 1958 AUG23 ---- ---- ---- ---- .27407 -.00176 .27583 15 2295 SEP23 ---- ---- ---- ---- .27407 -.00176 .27583 15 1968 OCT23 ---- ---- ---- ---- .27150 -.00393 .27543 163 1371 NOV23 ---- ---- ---- ---- .27150 -.00240 .27390 125 1543 DEC23 ---- ---- ---- ---- .27150 -.00333 .27483 75 1466 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 13 1158 29689 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu FEB23 ---- ---- ---- ---- 460.00 UNCH 460.00 978 MAR23 ---- ---- ---- ---- 465.00 UNCH 465.00 783 APR23 ---- ---- ---- ---- 470.00 UNCH 470.00 25 615 MAY23 ---- ---- ---- ---- 470.00 UNCH 470.00 619 JUN23 ---- ---- ---- ---- 470.00 UNCH 470.00 635 JLY23 ---- ---- ---- ---- 470.00 UNCH 470.00 25 540 AUG23 ---- ---- ---- ---- 470.00 UNCH 470.00 25 535 SEP23 ---- ---- ---- ---- 470.00 UNCH 470.00 25 535 OCT23 ---- ---- ---- ---- 470.00 UNCH 470.00 25 439 NOV23 ---- ---- ---- ---- 470.00 UNCH 470.00 429 DEC23 ---- ---- ---- ---- 470.00 UNCH 470.00 385 JAN24 ---- ---- ---- ---- 460.00 UNCH 460.00 50 FEB24 ---- ---- ---- ---- 455.00 UNCH 455.00 50 MAR24 ---- ---- ---- ---- 455.00 UNCH 455.00 50 APR24 ---- ---- ---- ---- 455.00 UNCH 455.00 50 MAY24 ---- ---- ---- ---- 455.00 UNCH 455.00 50 JUN24 ---- ---- ---- ---- 455.00 UNCH 455.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 125 6793 COB Cobalt Metal (Fastmarkets) Futures JAN23 ---- ---- ---- ---- 18.23 -.04 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 ---- ---- ---- ---- 19.00 -.23 19.23 773 NOV23 ---- ---- ---- ---- 19.00 -.25 19.25 756 DEC23 ---- ---- ---- ---- 19.00 -.28 19.28 717 JAN24 ---- ---- ---- ---- 19.02 -.28 19.30 40 697 FEB24 ---- ---- ---- ---- 19.02 -.28 19.30 40 713 MAR24 ---- ---- ---- ---- 19.02 -.28 19.30 40 650 APR24 ---- ---- ---- ---- 19.00 -.46 19.46 643 MAY24 ---- ---- ---- ---- 19.00 -.46 19.46 640 JUN24 ---- ---- ---- ---- 19.00 -.46 19.46 593 JLY24 ---- ---- ---- ---- 19.64 UNCH 19.64 410 AUG24 ---- ---- ---- ---- 19.64 UNCH 19.64 425 SEP24 ---- ---- ---- ---- 19.64 UNCH 19.64 415 OCT24 ---- ---- ---- ---- 19.66 UNCH 19.66 433 NOV24 ---- ---- ---- ---- 19.79 UNCH 19.79 433 DEC24 ---- ---- ---- ---- 19.79 UNCH 19.79 385 JAN25 ---- ---- ---- ---- 20.45 UNCH 20.45 360 FEB25 ---- ---- ---- ---- 20.45 UNCH 20.45 360 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 120 16532 EDP Aluminium European Premium Duty-Paid (Metal Bullet JAN23 ---- ---- ---- ---- 277.74 +.41 277.33 1846 FEB23 ---- 320.00B ---- 320.00B 325.00 +10.00 315.00 100 1918 MAR23 ---- 320.00B ---- 320.00B 335.00 +20.00 315.00 90 1985 APR23 ---- ---- ---- ---- 335.00 +5.00 330.00 1773 MAY23 ---- ---- ---- ---- 335.00 +5.00 330.00 1758 JUN23 ---- ---- ---- ---- 335.00 +5.00 330.00 1758 JLY23 ---- ---- ---- ---- 330.00 +2.50 327.50 30 1458 AUG23 ---- ---- ---- ---- 330.00 +2.50 327.50 30 1468 SEP23 ---- ---- ---- ---- 330.00 +2.50 327.50 30 1448 OCT23 ---- ---- ---- ---- 330.00 +2.50 327.50 30 1303 NOV23 ---- ---- ---- ---- 330.00 +2.50 327.50 30 1143 DEC23 ---- ---- ---- ---- 330.00 +2.50 327.50 30 1140 JAN24 ---- ---- ---- ---- 330.00 UNCH 330.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 370 19001 EHR North European Hot-Rolled Coil Steel (Argus) Futur JAN23 ---- ---- ---- ---- 722.00 UNCH 722.00 2 1311 FEB23 770.00 770.00 755.00 757.00B 756.00 -9.00 12 765.00 378 1556 MAR23 770.00 770.00 770.00 770.00 770.00 -10.00 5 780.00 437 655 APR23 ---- 777.00B ---- 777.00B 765.00 -10.00 775.00 80 367 MAY23 775.00 775.00 775.00 775.00 775.00 -5.00 3 780.00 5 895 JUN23 775.00 775.00 775.00 775.00 775.00 -5.00 3 780.00 5 426 JLY23 778.00 779.00 775.00 775.00 775.00 -10.00 9 785.00 3 647 AUG23 775.00 775.00 775.00 775.00 775.00 -10.00 3 785.00 356 SEP23 775.00 775.00 775.00 775.00 775.00 -15.00 3 790.00 658 OCT23 ---- ---- ---- ---- 775.00 -15.00 790.00 169 NOV23 ---- ---- ---- ---- 770.00 -15.00 785.00 5 284 DEC23 775.00 775.00 775.00 775.00 775.00 -10.00 5 785.00 5 189 JAN24 ---- ---- ---- 770.00B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 920 7513 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 1940.8 1940.8 1939.8 1939.7A 1941.2 +7.3 7 1933.9 201 421 FEB23 1938.7 1949.5 1920.6 1947.2A 1942.6 +7.2 184950 1935.4 201713 146704 MAR23 1946.0 1956.5B 1928.7 1955.0A 1950.3 +7.2 1274 1943.1 1076 1182 APR23 1955.2 1966.3 1937.5 1964.0A 1959.4 +7.2 82502 1952.2 83911 288560 JUN23 1972.5 1983.0 1954.6 1981.9B 1976.3 +7.0 3884 1969.3 4196 33788 AUG23 1987.6 1999.6 1972.0 1997.6A 1993.3 +7.0 1460 1986.3 3010 11400 OCT23 1993.0 1994.7 1993.0 1994.1A 2010.2 +7.1 282 2003.1 748 3729 DEC23 2021.3 2032.4 2007.6A 2031.4A 2027.4 +7.1 1420 2020.3 4234 12703 FEB24 2042.2 2043.0 2042.2 2048.9B 2043.5 +7.2 27 2036.3 406 949 APR24 2048.8 2062.0 2048.8 2062.1B 2058.0 +7.2 9 2050.8 45 40 JUN24 ---- ---- ---- ---- 2072.2 +7.2 2065.0 294 AUG24 ---- ---- ---- ---- 2083.6 +7.2 2076.4 OCT24 ---- ---- ---- ---- 2097.7 +7.2 2090.5 DEC24 2110.0 2110.0 2110.0 2116.0B 2113.0 +7.2 3 2105.8 3 147 JUN25 ---- ---- ---- ---- 2134.2 +7.2 2127.0 1 DEC25 ---- ---- ---- ---- 2155.7 +7.2 2148.5 7 JUN26 ---- ---- ---- ---- 2165.7 +7.2 2158.5 DEC26 ---- ---- ---- ---- 2185.4 +7.2 2178.2 2 JUN27 ---- ---- ---- ---- 2195.4 +7.2 2188.2 DEC27 ---- ---- ---- ---- 2213.2 +7.2 2206.0 JUN28 ---- ---- ---- ---- 2223.2 +7.2 2216.0 DEC28 ---- ---- ---- ---- 2241.0 +7.2 2233.8 TOTAL EST.VOL VOLUME OPEN INT TOTAL 275818 299543 499927 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1931.9 +9.6 1922.3 GCK Kilo Gold Futures FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 MAR23 ---- ---- ---- ---- 1402.7 UNCH 1402.7 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 GCT GOLD TAS FUTURES FEB23 .0 .1 -.3 .1B .0 UNCH 639 .0 APR23 .0 .1 -.2 .1B .0 UNCH 958 .0 JUN23 .3 .3 -.1 -.1 .0 UNCH 138 .0 AUG23 .0 .0 .0 .0 .0 UNCH 65 .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1800 GSP JAN 23 LONDON SPOT GOLD 27 ---- ---- ---- ---- 1941.45 +6.95 1934.50 30 ---- ---- ---- ---- 1941.50 +7.00 1934.50 31 ---- ---- ---- ---- 1941.50 +7.00 1934.50 GSP FEB 23 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1941.45 +7.00 1934.45 02 ---- ---- ---- ---- 1941.45 +7.00 1934.45 03 ---- ---- ---- ---- 1941.45 +7.00 1934.45 06 ---- ---- ---- ---- 1941.45 +7.00 1934.45 07 ---- ---- ---- ---- 1941.45 +7.00 1934.45 08 ---- ---- ---- ---- 1941.45 +7.00 1934.45 09 ---- ---- ---- ---- 1941.45 +7.00 1934.45 10 ---- ---- ---- ---- 1941.45 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures JAN23 ---- ---- ---- ---- 203.00 -1.00 204.00 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 4.2145 4.2145 4.2145 4.2585B 4.2400 -.0055 138 4.2455 527 344 FEB23 4.2645 4.2710 4.2130 4.2620B 4.2425 -.0050 211 4.2475 423 1935 MAR23 4.2645 4.2735 4.2110 4.2625 4.2445 -.0040 50748 4.2485 51168 131111 APR23 4.2725 4.2725 4.2270 4.2565A 4.2490 -.0040 303 4.2530 66 1105 MAY23 4.2705 4.2815B 4.2210 4.2710A 4.2545 -.0030 11152 4.2575 9048 39337 JUN23 4.2575 4.2575 4.2575 4.2510A 4.2575 -.0035 26 4.2610 27 839 JLY23 4.2805 4.2805 4.2280A 4.2715A 4.2590 -.0035 3974 4.2625 2726 17418 AUG23 ---- ---- 4.2590A 4.2805B 4.2600 -.0040 2 4.2640 15 579 SEP23 4.2690 4.2760B 4.2405 4.2775B 4.2605 -.0035 1741 4.2640 1449 9351 OCT23 ---- ---- 4.2630A 4.2775B 4.2640 -.0025 3 4.2665 11 412 NOV23 4.2445 4.2650 4.2445 4.2635A 4.2655 -.0030 13 4.2685 10 260 DEC23 4.2605 4.2650 4.2305 4.2550A 4.2585 -.0025 474 4.2610 700 8354 JAN24 ---- ---- ---- 4.2520A 4.2640 -.0025 4.2665 105 FEB24 ---- ---- ---- 4.2545A 4.2655 -.0020 4.2675 72 MAR24 ---- ---- ---- 4.2655B 4.2530 -.0015 44 4.2545 50 1860 APR24 4.2505 4.2505 4.2505 4.2505 4.2530 UNCH 4 4.2530 1 33 MAY24 ---- ---- ---- 4.2365A 4.2475 UNCH 13 4.2475 7 43 JUN24 ---- ---- ---- ---- 4.2495 UNCH 4.2495 12 JLY24 ---- ---- 4.2400A 4.2560B 4.2420 UNCH 13 4.2420 3 54 AUG24 4.2650 4.2650 4.2500A 4.2490A 4.2440 +.0015 4 4.2425 9 SEP24 ---- ---- ---- 4.2570B 4.2370 +.0005 3 4.2365 7 28 OCT24 ---- ---- ---- ---- 4.2385 +.0010 4.2375 2 19 NOV24 ---- ---- ---- ---- 4.2370 +.0010 4.2360 DEC24 ---- ---- ---- 4.2140A 4.2300 +.0010 1 4.2290 7 109 MAR25 ---- ---- ---- ---- 4.2250 +.0010 4.2240 8 MAY25 ---- ---- ---- ---- 4.2375 +.0010 4.2365 JLY25 ---- ---- ---- ---- 4.2375 +.0010 4.2365 SEP25 ---- ---- ---- ---- 4.2375 +.0010 4.2365 DEC25 ---- ---- ---- ---- 4.2375 +.0010 4.2365 MAR26 ---- ---- ---- ---- 4.2540 +.0010 4.2530 MAY26 ---- ---- ---- ---- 4.2670 +.0010 4.2660 JLY26 ---- ---- ---- ---- 4.2675 +.0010 4.2665 SEP26 ---- ---- ---- ---- 4.2800 +.0010 4.2790 DEC26 ---- ---- ---- ---- 4.2925 +.0010 4.2915 1 MAR27 ---- ---- ---- ---- 4.2900 +.0010 4.2890 MAY27 ---- ---- ---- ---- 4.2875 +.0010 4.2865 JLY27 ---- ---- ---- ---- 4.2850 +.0010 4.2840 SEP27 ---- ---- ---- ---- 4.2825 +.0010 4.2815 DEC27 ---- ---- ---- ---- 4.2950 +.0010 4.2940 MAR28 ---- ---- ---- ---- 4.2925 +.0010 4.2915 TOTAL EST.VOL VOLUME OPEN INT TOTAL 68867 66247 213398 HG0 Copper Spot TAS JAN23 .0000 .0000 .0000 .0000 .0000 UNCH 217 .0000 FEB23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 217 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.2315 -.0225 4.2540 HGS Copper Financial Futures JAN23 ---- ---- ---- ---- 4.1244 -.0014 4.1258 1083 FEB23 ---- ---- ---- ---- 4.2427 -.0049 4.2476 1657 MAR23 ---- ---- ---- ---- 4.2449 -.0040 4.2489 1441 APR23 ---- ---- ---- ---- 4.2496 -.0039 4.2535 1216 MAY23 ---- ---- ---- ---- 4.2548 -.0030 4.2578 1284 JUN23 ---- ---- ---- ---- 4.2576 -.0035 4.2611 1033 JLY23 ---- ---- ---- ---- 4.2591 -.0036 4.2627 874 AUG23 ---- ---- ---- ---- 4.2600 -.0040 4.2640 827 SEP23 ---- ---- ---- ---- 4.2609 -.0034 4.2643 1058 OCT23 ---- ---- ---- ---- 4.2641 -.0026 4.2667 1058 NOV23 ---- ---- ---- ---- 4.2648 -.0030 4.2678 1028 DEC23 ---- ---- ---- ---- 4.2591 -.0025 4.2616 1042 JAN24 ---- ---- ---- ---- 4.2641 -.0025 4.2666 1099 FEB24 ---- ---- ---- ---- 4.2643 -.0019 4.2662 83 332 MAR24 ---- ---- ---- ---- 4.2530 -.0014 4.2544 83 332 APR24 ---- ---- ---- ---- 4.2525 UNCH 4.2525 83 332 MAY24 ---- ---- ---- ---- 4.2477 UNCH 4.2477 83 332 JUN24 ---- ---- ---- ---- 4.2487 UNCH 4.2487 83 332 JLY24 ---- ---- ---- ---- 4.2422 +.0002 4.2420 83 332 AUG24 ---- ---- ---- ---- 4.2434 +.0014 4.2420 SEP24 ---- ---- ---- ---- 4.2372 +.0006 4.2366 OCT24 ---- ---- ---- ---- 4.2384 +.0010 4.2374 NOV24 ---- ---- ---- ---- 4.2363 +.0010 4.2353 DEC24 ---- ---- ---- ---- 4.2300 +.0010 4.2290 MAR25 ---- ---- ---- ---- 4.2250 +.0010 4.2240 MAY25 ---- ---- ---- ---- 4.2375 +.0010 4.2365 JLY25 ---- ---- ---- ---- 4.2375 +.0010 4.2365 SEP25 ---- ---- ---- ---- 4.2375 +.0010 4.2365 DEC25 ---- ---- ---- ---- 4.2375 +.0010 4.2365 MAR26 ---- ---- ---- ---- 4.2540 +.0010 4.2530 MAY26 ---- ---- ---- ---- 4.2670 +.0010 4.2660 JLY26 ---- ---- ---- ---- 4.2675 +.0010 4.2665 SEP26 ---- ---- ---- ---- 4.2800 +.0010 4.2790 DEC26 ---- ---- ---- ---- 4.2925 +.0010 4.2915 MAR27 ---- ---- ---- ---- 4.2900 +.0010 4.2890 MAY27 ---- ---- ---- ---- 4.2875 +.0010 4.2865 JLY27 ---- ---- ---- ---- 4.2850 +.0010 4.2840 SEP27 ---- ---- ---- ---- 4.2825 +.0010 4.2815 DEC27 ---- ---- ---- ---- 4.2950 +.0010 4.2940 TOTAL EST.VOL VOLUME OPEN INT TOTAL 498 16692 HGT COPPER TAS FUTURES MAR23 .0000 .0000 -.0015 -.0015 .0000 UNCH 1469 .0000 MAY23 .0000 .0000 -.0015 -.0015 .0000 UNCH 736 .0000 JLY23 .0005 .0005 -.0005 -.0005 .0000 UNCH 196 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH 41 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2442 HRC NYMEX STEEL FUTURES JAN23 ---- ---- ---- ---- 716.00 +11.00 705.00 3214 FEB23 776.00 780.00 773.00 780.00 780.00 +9.00 26 771.00 669 4105 MAR23 797.00 797.00 780.00 784.00A 787.00 +2.00 78 785.00 832 3519 APR23 800.00 800.00 790.00 791.00 799.00 +4.00 28 795.00 219 2073 MAY23 790.00 800.00 790.00 790.00 790.00 -5.00 42 795.00 150 2334 JUN23 790.00 793.00B 790.00 791.00 792.00 -3.00 5 795.00 87 2031 JLY23 790.00 800.00 789.00 790.00 790.00 -5.00 18 795.00 88 1623 AUG23 790.00 800.00 790.00 790.00 790.00 -3.00 20 793.00 82 1705 SEP23 791.00 800.00 791.00 800.00 800.00 +6.00 7 794.00 87 1737 OCT23 ---- ---- ---- ---- 797.00 +6.00 791.00 28 1047 NOV23 ---- ---- ---- ---- 797.00 +6.00 791.00 2 969 DEC23 ---- ---- ---- ---- 797.00 +6.00 791.00 838 JAN24 ---- ---- ---- ---- 806.00 +6.00 800.00 70 FEB24 ---- ---- ---- ---- 811.00 +6.00 805.00 150 MAR24 800.00 800.00 800.00 800.00 813.00 +6.00 1 807.00 50 APR24 ---- ---- ---- ---- 817.00 +6.00 811.00 50 MAY24 ---- ---- ---- ---- 817.00 +6.00 811.00 125 JUN24 ---- ---- ---- ---- 831.00 +6.00 825.00 50 JLY24 ---- ---- ---- ---- 831.00 +6.00 825.00 AUG24 ---- ---- ---- ---- 831.00 +6.00 825.00 75 SEP24 ---- ---- ---- ---- 831.00 +6.00 825.00 OCT24 ---- ---- ---- ---- 831.00 +6.00 825.00 NOV24 ---- ---- ---- ---- 831.00 +6.00 825.00 25 DEC24 ---- ---- ---- ---- 831.00 +6.00 825.00 JAN25 ---- ---- ---- ---- 831.00 +6.00 825.00 FEB25 ---- ---- ---- ---- 831.00 +6.00 825.00 MAR25 ---- ---- ---- ---- 831.00 +6.00 825.00 APR25 ---- ---- ---- ---- 831.00 +6.00 825.00 MAY25 ---- ---- ---- ---- 831.00 +6.00 825.00 JUN25 ---- ---- ---- ---- 831.00 +6.00 825.00 JLY25 ---- ---- ---- ---- 831.00 +6.00 825.00 AUG25 ---- ---- ---- ---- 831.00 +6.00 825.00 SEP25 ---- ---- ---- ---- 831.00 +6.00 825.00 OCT25 ---- ---- ---- ---- 831.00 +6.00 825.00 NOV25 ---- ---- ---- ---- 831.00 +6.00 825.00 DEC25 ---- ---- ---- ---- 831.00 +6.00 825.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 225 2244 25790 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 ---- ---- ---- ---- 80.62 -.12 80.74 FEB23 ---- ---- ---- ---- 79.00 UNCH 79.00 MAR23 ---- ---- ---- ---- 77.50 +.50 77.00 19 APR23 ---- ---- ---- ---- 76.50 +1.00 75.50 10 MAY23 ---- ---- ---- ---- 75.00 +2.00 73.00 10 JUN23 ---- ---- ---- ---- 73.75 +3.00 70.75 41 JLY23 ---- ---- ---- ---- 71.50 +3.00 68.50 39 AUG23 ---- ---- ---- ---- 69.25 +2.50 66.75 44 SEP23 ---- ---- ---- ---- 67.25 +2.50 64.75 75 OCT23 ---- ---- ---- ---- 63.25 +1.25 62.00 107 NOV23 ---- ---- ---- ---- 62.75 +1.00 61.75 101 DEC23 ---- ---- ---- ---- 62.25 +1.25 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 1937.7 1949.5 1920.7 1947.1A 1942.6 +7.2 61419 1935.4 56556 19101 APR23 1955.1 1966.3 1937.6 1964.0B 1959.4 +7.2 8217 1952.2 6450 9601 JUN23 1971.6 1983.0 1954.8 1980.6A 1976.3 +7.0 725 1969.3 790 1790 AUG23 1988.3 2000.0 1974.5 1998.6B 1993.3 +7.0 72 1986.3 146 307 OCT23 2006.0 2015.0 1990.0 2015.4B 2010.2 +7.1 37 2003.1 33 54 DEC23 2022.9 2030.9 2008.8 2032.4B 2027.4 +7.1 10 2020.3 29 151 FEB24 2025.0 2047.0 2025.0 2047.5B 2043.5 +7.2 7 2036.3 10 25 APR24 ---- ---- ---- ---- 2058.0 +7.2 2050.8 2 JUN24 ---- ---- ---- ---- 2072.2 +7.2 2065.0 5 AUG24 ---- ---- ---- ---- 2083.6 +7.2 2076.4 OCT24 ---- ---- ---- ---- 2097.7 +7.2 2090.5 DEC24 ---- ---- ---- ---- 2113.0 +7.2 2105.8 TOTAL EST.VOL VOLUME OPEN INT TOTAL 70487 64014 31036 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 ---- ---- ---- 4.2295A 4.2425 -.0050 4.2475 14 MAR23 4.2610 4.2735 4.2115 4.2625A 4.2445 -.0040 3952 4.2485 4002 2124 APR23 ---- ---- ---- 4.2485A 4.2490 -.0040 4.2530 8 9 MAY23 4.2615 4.2800 4.2225A 4.2715B 4.2545 -.0030 68 4.2575 62 243 JUN23 ---- ---- ---- ---- 4.2575 -.0035 4.2610 1 JLY23 4.2500 4.2600B 4.2500 4.2700B 4.2590 -.0035 1 4.2625 2 21 AUG23 ---- ---- ---- ---- 4.2600 -.0040 4.2640 SEP23 ---- ---- ---- ---- 4.2605 -.0035 4.2640 OCT23 ---- ---- ---- ---- 4.2640 -.0025 4.2665 NOV23 ---- ---- ---- ---- 4.2655 -.0030 4.2685 DEC23 ---- ---- ---- ---- 4.2585 -.0025 4.2610 2 JAN24 ---- ---- ---- ---- 4.2640 -.0025 4.2665 FEB24 ---- ---- ---- ---- 4.2655 -.0020 4.2675 MAR24 ---- ---- ---- ---- 4.2530 -.0015 4.2545 APR24 ---- ---- ---- ---- 4.2530 UNCH 4.2530 MAY24 ---- ---- ---- ---- 4.2475 UNCH 4.2475 JUN24 ---- ---- ---- ---- 4.2495 UNCH 4.2495 JLY24 ---- ---- ---- ---- 4.2420 UNCH 4.2420 AUG24 ---- ---- ---- ---- 4.2440 +.0015 4.2425 SEP24 ---- ---- ---- ---- 4.2370 +.0005 4.2365 OCT24 ---- ---- ---- ---- 4.2385 +.0010 4.2375 NOV24 ---- ---- ---- ---- 4.2370 +.0010 4.2360 DEC24 ---- ---- ---- ---- 4.2300 +.0010 4.2290 MAR25 ---- ---- ---- ---- 4.2250 +.0010 4.2240 MAY25 ---- ---- ---- ---- 4.2375 +.0010 4.2365 JLY25 ---- ---- ---- ---- 4.2375 +.0010 4.2365 SEP25 ---- ---- ---- ---- 4.2375 +.0010 4.2365 DEC25 ---- ---- ---- ---- 4.2375 +.0010 4.2365 MAR26 ---- ---- ---- ---- 4.2540 +.0010 4.2530 MAY26 ---- ---- ---- ---- 4.2670 +.0010 4.2660 JLY26 ---- ---- ---- ---- 4.2675 +.0010 4.2665 SEP26 ---- ---- ---- ---- 4.2800 +.0010 4.2790 DEC26 ---- ---- ---- ---- 4.2925 +.0010 4.2915 MAR27 ---- ---- ---- ---- 4.2900 +.0010 4.2890 MAY27 ---- ---- ---- ---- 4.2875 +.0010 4.2865 JLY27 ---- ---- ---- ---- 4.2850 +.0010 4.2840 SEP27 ---- ---- ---- ---- 4.2825 +.0010 4.2815 DEC27 ---- ---- ---- ---- 4.2950 +.0010 4.2940 MAR28 ---- ---- ---- ---- 4.2925 +.0010 4.2915 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4021 4074 2414 MJP Aluminum Japan Premium (Platts) Futures JAN23 ---- ---- ---- ---- 75.00 -.01 75.01 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 4.2160 4.2160 4.2160 4.2120A 4.2420 -.0060 3 4.2480 1 5 MAR23 4.2620 4.2740 4.2120A 4.2640B 4.2440 -.0040 145 4.2480 179 338 APR23 ---- ---- ---- 4.2500A 4.2500 -.0040 4.2540 1 1 MAY23 4.2440 4.2780B 4.2220A 4.2720B 4.2540 -.0040 5 4.2580 7 64 JUN23 ---- ---- ---- ---- 4.2580 -.0040 4.2620 JLY23 ---- ---- ---- ---- 4.2600 -.0020 4.2620 AUG23 ---- ---- ---- ---- 4.2600 -.0040 4.2640 SEP23 ---- ---- ---- ---- 4.2600 -.0040 4.2640 OCT23 ---- ---- ---- ---- 4.2640 -.0020 4.2660 NOV23 ---- ---- ---- ---- 4.2660 -.0020 4.2680 DEC23 ---- ---- ---- ---- 4.2580 -.0040 4.2620 JAN24 ---- ---- ---- ---- 4.2640 -.0020 4.2660 FEB24 ---- ---- ---- ---- 4.2660 -.0020 4.2680 MAR24 ---- ---- ---- ---- 4.2540 UNCH 4.2540 APR24 ---- ---- ---- ---- 4.2540 UNCH 4.2540 MAY24 ---- ---- ---- ---- 4.2480 UNCH 4.2480 JUN24 ---- ---- ---- ---- 4.2500 UNCH 4.2500 JLY24 ---- ---- ---- ---- 4.2420 UNCH 4.2420 AUG24 ---- ---- ---- ---- 4.2440 +.0020 4.2420 SEP24 ---- ---- ---- ---- 4.2380 +.0020 4.2360 OCT24 ---- ---- ---- ---- 4.2380 UNCH 4.2380 NOV24 ---- ---- ---- ---- 4.2380 +.0020 4.2360 DEC24 ---- ---- ---- ---- 4.2300 UNCH 4.2300 MAR25 ---- ---- ---- ---- 4.2260 +.0020 4.2240 MAY25 ---- ---- ---- ---- 4.2380 +.0020 4.2360 JLY25 ---- ---- ---- ---- 4.2380 +.0020 4.2360 SEP25 ---- ---- ---- ---- 4.2380 +.0020 4.2360 DEC25 ---- ---- ---- ---- 4.2380 +.0020 4.2360 MAR26 ---- ---- ---- ---- 4.2540 UNCH 4.2540 MAY26 ---- ---- ---- ---- 4.2680 +.0020 4.2660 JLY26 ---- ---- ---- ---- 4.2680 +.0020 4.2660 SEP26 ---- ---- ---- ---- 4.2800 UNCH 4.2800 DEC26 ---- ---- ---- ---- 4.2920 UNCH 4.2920 MAR27 ---- ---- ---- ---- 4.2900 UNCH 4.2900 MAY27 ---- ---- ---- ---- 4.2880 +.0020 4.2860 JLY27 ---- ---- ---- ---- 4.2860 +.0020 4.2840 SEP27 ---- ---- ---- ---- 4.2820 UNCH 4.2820 DEC27 ---- ---- ---- ---- 4.2960 +.0020 4.2940 TOTAL EST.VOL VOLUME OPEN INT TOTAL 153 188 408 QI E-Mini Silver Futures MAR23 23.7625 24.0500B 23.4500 24.0250 23.9410 +.1920 353 23.7490 373 328 MAY23 23.9000 24.2375B 23.6500A 24.2250B 24.1410 +.1980 36 23.9430 44 59 JLY23 24.1625 24.4000 24.1625 24.4375B 24.3510 +.2030 2 24.1480 22 SEP23 ---- ---- ---- 24.0625A 24.5470 +.2000 24.3470 4 7 DEC23 ---- ---- ---- 24.9125B 24.8210 +.1950 24.6260 4 4 JAN24 ---- ---- ---- ---- 24.8520 +.1950 24.6570 MAR24 ---- ---- ---- ---- 25.0940 +.1950 24.8990 MAY24 ---- ---- ---- ---- 25.2880 +.1950 25.0930 2 JLY24 ---- ---- ---- ---- 25.3290 +.1950 25.1340 SEP24 ---- ---- ---- ---- 25.4740 +.1950 25.2790 DEC24 ---- ---- ---- ---- 25.7610 +.1950 25.5660 TOTAL EST.VOL VOLUME OPEN INT TOTAL 391 425 422 QO E-Mini Gold Futures FEB23 1938.25 1949.25 1920.75A 1946.75A 1942.60 +7.20 1969 1935.40 1937 797 APR23 1955.50 1964.75 1939.00 1963.75A 1959.40 +7.20 352 1952.20 340 521 JUN23 1965.75 1974.00 1965.75 1973.75A 1976.30 +7.00 5 1969.30 4 35 AUG23 ---- ---- ---- 1999.75B 1993.30 +7.00 1986.30 19 OCT23 ---- ---- ---- 2016.75B 2010.20 +7.10 2003.10 6 DEC23 2010.25 2024.00 2010.25 2033.75B 2027.40 +7.10 3 2020.30 7 39 FEB24 ---- ---- ---- 2048.75B 2043.50 +7.20 2036.30 2 4 APR24 ---- ---- ---- ---- 2058.00 +7.20 2050.80 JUN24 ---- ---- ---- ---- 2072.20 +7.20 2065.00 AUG24 ---- ---- ---- ---- 2083.60 +7.20 2076.40 OCT24 ---- ---- ---- ---- 2097.70 +7.20 2090.50 DEC24 ---- ---- ---- ---- 2113.00 +7.20 2105.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2329 2290 1421 SGC Shanghai Gold (CNH) Futures FEB23 ---- ---- ---- ---- 413.90 UNCH 413.90 19 MAR23 ---- ---- ---- ---- 413.00 UNCH 413.00 APR23 ---- ---- ---- ---- 416.30 UNCH 416.30 JUN23 ---- ---- ---- ---- 416.30 UNCH 416.30 342 AUG23 ---- ---- ---- ---- 416.95 UNCH 416.95 OCT23 ---- ---- ---- ---- 417.60 UNCH 417.60 DEC23 ---- ---- ---- ---- 418.25 UNCH 418.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 361 SGU Shanghai Gold (USD) Futures FEB23 ---- ---- ---- ---- 1921.70 UNCH 1921.70 16 MAR23 ---- ---- ---- ---- 1916.50 UNCH 1916.50 APR23 ---- ---- ---- ---- 1923.00 UNCH 1923.00 JUN23 ---- ---- ---- ---- 1932.40 UNCH 1932.40 342 AUG23 ---- ---- ---- ---- 1933.00 UNCH 1933.00 OCT23 ---- ---- ---- ---- 1933.60 UNCH 1933.60 DEC23 ---- ---- ---- ---- 1934.20 UNCH 1934.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 358 SI Silver Futures JAN23 23.685 23.945 23.620 23.940 23.839 +.190 21 23.649 7 8 FEB23 23.585 23.985 23.435 23.925A 23.846 +.181 331 23.665 578 194 MAR23 23.765 24.065 23.440 24.030 23.941 +.192 56116 23.749 51746 109536 MAY23 23.925 24.260 23.640 24.230 24.141 +.198 2903 23.943 3111 17443 JLY23 24.115 24.435 23.880 24.385A 24.351 +.203 1155 24.148 617 4719 SEP23 24.240 24.570 24.120A 24.530A 24.547 +.200 243 24.347 192 1852 DEC23 24.460 24.460 24.460 24.930B 24.821 +.195 76 24.626 288 1121 JAN24 ---- ---- ---- 24.860B 24.852 +.195 24.657 MAR24 24.970 24.970 24.970 25.205B 25.094 +.195 1 24.899 26 MAY24 ---- ---- ---- 24.845A 25.288 +.195 5 25.093 2 JLY24 ---- ---- ---- ---- 25.329 +.195 25.134 4 SEP24 ---- ---- ---- ---- 25.474 +.195 25.279 DEC24 ---- ---- ---- ---- 25.761 +.195 25.566 9 JLY25 ---- ---- ---- ---- 25.924 +.195 25.729 3 DEC25 ---- ---- ---- ---- 26.036 +.195 25.841 JLY26 ---- ---- ---- ---- 26.827 +.195 26.632 5 DEC26 ---- ---- ---- ---- 26.929 +.195 26.734 JLY27 ---- ---- ---- ---- 27.037 +.195 26.842 DEC27 ---- ---- ---- ---- 27.139 +.195 26.944 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60851 56539 134922 SIL Micro Silver Futures JAN23 23.605 23.605 23.460 23.390A 23.839 +.190 3 23.649 1 19 FEB23 23.700 23.835 23.440 23.960B 23.846 +.181 39 23.665 50 189 MAR23 23.775 24.060 23.440 24.030 23.941 +.192 9539 23.749 9748 6794 MAY23 23.950 24.215 23.650 24.240B 24.141 +.198 50 23.943 97 320 JLY23 23.885 24.355 23.885 24.445B 24.351 +.203 6 24.148 14 116 SEP23 24.310 24.310 24.310 24.270A 24.547 +.200 1 24.347 25 DEC23 24.500 24.500 24.500 24.795B 24.821 +.195 1 24.626 8 JAN24 ---- ---- ---- ---- 24.852 +.195 24.657 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9639 9910 7471 SIT SILVER TAS FUTURES MAR23 .000 .003B .000 .003B .000 UNCH 286 .000 MAY23 .000 .001 -.001 -.001 .000 UNCH 9 .000 JLY23 .005 .005 .005 .005 .000 UNCH 2 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 297 SSP JAN 23 LONDON SPOT SILVER 27 ---- ---- ---- ---- 23.814 +.169 23.645 30 ---- ---- ---- ---- 23.815 +.170 23.645 31 ---- ---- ---- ---- 23.815 +.170 23.645 SSP FEB 23 LONDON SPOT SILVER 01 ---- ---- ---- ---- 23.814 +.169 23.645 02 ---- ---- ---- ---- 23.814 +.169 23.645 03 ---- ---- ---- ---- 23.814 +.169 23.645 06 ---- ---- ---- ---- 23.814 +.169 23.645 07 ---- ---- ---- ---- 23.814 +.169 23.645 08 ---- ---- ---- ---- 23.814 +.169 23.645 09 ---- ---- ---- ---- 23.814 +.169 23.645 10 ---- ---- ---- ---- 23.814 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures JAN23 ---- 122.89B ---- 122.89B 121.93 -.04 121.97 678 FEB23 ---- 126.02B 123.61A 123.61A 125.27 +.42 124.85 100 MAR23 ---- ---- ---- ---- 124.23 -.54 124.77 160 160 APR23 ---- ---- ---- ---- 124.12 -.73 124.85 MAY23 ---- ---- ---- ---- 123.42 -.67 124.09 JUN23 ---- ---- ---- ---- 122.75 -.63 123.38 JLY23 ---- ---- ---- ---- 122.40 -.60 123.00 AUG23 ---- ---- ---- ---- 121.42 -.58 122.00 SEP23 ---- ---- ---- ---- 120.45 -.55 121.00 OCT23 ---- ---- ---- ---- 120.12 -.85 120.97 NOV23 ---- ---- ---- ---- 119.48 -.51 119.99 DEC23 ---- ---- ---- ---- 118.83 -.56 119.39 JAN24 ---- ---- ---- ---- 118.33 -.52 118.85 FEB24 ---- ---- ---- ---- 117.68 -.62 118.30 MAR24 ---- ---- ---- ---- 117.02 -.73 117.75 APR24 ---- ---- ---- ---- 116.68 -.64 117.32 MAY24 ---- ---- ---- ---- 116.02 -.85 116.87 JUN24 ---- ---- ---- ---- 115.37 -1.10 116.47 JLY24 ---- ---- ---- ---- 115.08 -.97 116.05 AUG24 ---- ---- ---- ---- 114.42 -1.23 115.65 SEP24 ---- ---- ---- ---- 113.77 -1.48 115.25 OCT24 ---- ---- ---- ---- 113.51 -1.37 114.88 NOV24 ---- ---- ---- ---- 112.85 -1.63 114.48 DEC24 ---- ---- ---- ---- 112.19 -1.88 114.07 JAN25 ---- ---- ---- ---- 111.15 -1.72 112.87 FEB25 ---- ---- ---- ---- 111.15 -1.72 112.87 MAR25 ---- ---- ---- ---- 111.15 -1.72 112.87 APR25 ---- ---- ---- ---- 111.15 -1.72 112.87 MAY25 ---- ---- ---- ---- 111.15 -1.72 112.87 JUN25 ---- ---- ---- ---- 111.15 -1.72 112.87 JLY25 ---- ---- ---- ---- 111.15 -1.72 112.87 AUG25 ---- ---- ---- ---- 111.15 -1.72 112.87 SEP25 ---- ---- ---- ---- 111.15 -1.72 112.87 OCT25 ---- ---- ---- ---- 111.15 -1.72 112.87 NOV25 ---- ---- ---- ---- 111.15 -1.72 112.87 DEC25 ---- ---- ---- ---- 111.15 -1.72 112.87 JAN26 ---- ---- ---- ---- 111.15 -2.55 113.70 FEB26 ---- ---- ---- ---- 111.15 -2.55 113.70 MAR26 ---- ---- ---- ---- 111.15 -2.55 113.70 APR26 ---- ---- ---- ---- 111.15 -2.55 113.70 MAY26 ---- ---- ---- ---- 111.15 -2.55 113.70 JUN26 ---- ---- ---- ---- 111.15 -2.55 113.70 JLY26 ---- ---- ---- ---- 111.15 -2.55 113.70 AUG26 ---- ---- ---- ---- 111.15 -2.55 113.70 SEP26 ---- ---- ---- ---- 111.15 -2.55 113.70 OCT26 ---- ---- ---- ---- 111.15 -2.55 113.70 NOV26 ---- ---- ---- ---- 111.15 -2.55 113.70 DEC26 ---- ---- ---- ---- 111.15 -2.55 113.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 160 938 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 49.05 +.05 49.00 600 MAR23 ---- ---- ---- ---- 49.20 +.10 49.10 200 DEC23 ---- ---- ---- 51.40B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1942.6 +7.2 1935.4 APR23 ---- ---- ---- ---- 1959.4 +7.2 1952.2 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.2445 -.0040 4.2485 MAY23 ---- ---- ---- ---- 4.2545 -.0030 4.2575 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 23.941 +.192 23.749 MAY23 ---- ---- ---- ---- 24.141 +.198 23.943 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 ---- ---- ---- ---- 1038.25 +6.00 1032.25 1675 ---- ---- ---- ---- 1013.25 +6.00 1007.25 1700 ---- ---- ---- ---- 988.25 +6.00 982.25 1725 ---- ---- ---- ---- 963.25 +6.00 957.25 1750 ---- ---- ---- ---- 938.25 +6.00 932.25 1775 ---- ---- ---- ---- 913.25 +6.00 907.25 1800 ---- ---- ---- ---- 888.25 +6.00 882.25 1825 ---- ---- ---- ---- 863.25 +6.00 857.25 1850 ---- ---- ---- ---- 838.25 +6.00 832.25 1875 ---- ---- ---- ---- 813.25 +6.00 807.25 1900 ---- ---- ---- ---- 788.25 +6.00 782.25 1925 ---- ---- ---- ---- 763.25 +6.00 757.25 1950 ---- ---- ---- ---- 738.25 +6.00 732.25 1975 ---- ---- ---- ---- 713.25 +6.00 707.25 2000 ---- ---- ---- ---- 688.25 +6.00 682.25 2025 ---- ---- ---- ---- 663.25 +6.00 657.25 2050 ---- ---- ---- ---- 638.25 +6.00 632.25 2075 ---- ---- ---- ---- 613.25 +6.00 607.25 2100 ---- ---- ---- ---- 588.25 +6.00 582.25 2125 ---- ---- ---- ---- 563.25 +6.00 557.25 2150 ---- ---- ---- ---- 538.25 +6.00 532.25 2175 ---- ---- ---- ---- 513.25 +6.00 507.25 2200 ---- ---- ---- ---- 488.25 +6.00 482.25 2225 ---- ---- ---- ---- 463.25 +6.00 457.25 2250 ---- ---- ---- ---- 438.25 +6.00 432.25 2275 ---- ---- ---- ---- 413.25 +6.00 407.25 2300 ---- ---- ---- ---- 388.25 +6.00 382.25 2325 ---- ---- ---- ---- 363.25 +6.00 357.25 2350 ---- ---- ---- ---- 338.25 +6.00 332.25 2375 ---- ---- ---- ---- 313.25 +6.00 307.25 2 2400 ---- ---- 256.50A 256.50A 288.25 +6.00 282.25 5 2425 ---- 259.00B 231.50A 259.00B 263.25 +6.00 257.25 2450 ---- 234.25B 206.50A 234.25B 238.25 +6.00 232.25 2475 ---- 212.25B 181.75A 212.25B 213.25 +6.00 207.25 2500 ---- 187.25B 157.00A 187.25B 188.25 +5.50 182.75 2525 ---- 162.50B 132.25A 162.50B 163.25 +5.00 158.25 2550 ---- 137.50B 108.25A 137.50B 138.25 +4.25 134.00 10 2575 ---- 113.00B 85.25A 113.00B 113.75 +3.00 110.75 2600 ---- 89.00B 63.75A 63.75A 89.75 +1.50 88.25 50 2625 ---- ---- 44.50A 44.50A 67.00 -.75 67.75 2650 ---- ---- 29.25A 29.25A 46.25 -3.25 49.50 100 2675 ---- ---- 18.00A 18.00A 29.25 -5.25 34.50 2700 16.00 16.00 10.75A 13.00A 17.00 -6.00 10 23.00 50 2725 ---- ---- 6.50A 6.50A 9.25 -5.50 14.75 2750 ---- ---- 4.00A 4.00A 5.00 -4.25 9.25 2775 ---- ---- 2.50A 2.50A 2.50 -3.25 5.75 2800 ---- ---- 1.75A 1.75A 1.25 -2.25 3.50 51 2825 ---- ---- 1.25A 1.25A .75 -1.50 2.25 102 2850 ---- ---- 1.00A 1.00A .25 -1.25 1.50 51 2875 ---- ---- ---- ---- .25 -.75 1.00 2900 ---- ---- ---- ---- .25 -.25 .50 2925 ---- ---- ---- ---- .25 -.25 .50 2950 ---- ---- ---- ---- .25 UNCH .25 2975 ---- ---- ---- ---- .25 UNCH .25 3000 ---- ---- ---- ---- .25 UNCH .25 3025 ---- ---- ---- ---- .25 UNCH .25 3050 ---- ---- ---- ---- .25 UNCH .25 3075 ---- ---- ---- ---- .25 UNCH .25 3100 ---- ---- ---- ---- .25 UNCH .25 3125 ---- ---- ---- ---- .25 UNCH .25 3150 ---- ---- ---- ---- .25 UNCH .25 3175 ---- ---- ---- ---- .25 UNCH .25 3200 ---- ---- ---- ---- .25 UNCH .25 3225 ---- ---- ---- ---- .25 UNCH .25 3250 ---- ---- ---- ---- .25 UNCH .25 3275 ---- ---- ---- ---- .25 UNCH .25 3300 ---- ---- ---- ---- .25 UNCH .25 3325 ---- ---- ---- ---- .25 UNCH .25 3350 ---- ---- ---- ---- .25 UNCH .25 3375 ---- ---- ---- ---- .25 UNCH .25 3400 ---- ---- ---- ---- .25 UNCH .25 3425 ---- ---- ---- ---- .25 UNCH .25 3450 ---- ---- ---- ---- .25 UNCH .25 3475 ---- ---- ---- ---- .25 UNCH .25 AX MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 1044.50 +5.50 1039.00 1675 ---- ---- ---- ---- 1019.50 +5.50 1014.00 1700 ---- ---- ---- ---- 994.50 +5.50 989.00 1725 ---- ---- ---- ---- 969.50 +5.50 964.00 1750 ---- ---- ---- ---- 944.50 +5.50 939.00 1775 ---- ---- ---- ---- 919.50 +5.50 914.00 1800 ---- ---- ---- ---- 894.50 +5.50 889.00 1825 ---- ---- ---- ---- 869.50 +5.50 864.00 1850 ---- ---- ---- ---- 844.50 +5.50 839.00 1875 ---- ---- ---- ---- 819.50 +5.50 814.00 1900 ---- ---- ---- ---- 794.50 +5.50 789.00 1925 ---- ---- ---- ---- 769.50 +5.50 764.00 1950 ---- ---- ---- ---- 744.50 +5.50 739.00 1975 ---- ---- ---- ---- 719.50 +5.50 714.00 2000 ---- ---- ---- ---- 694.50 +5.50 689.00 2025 ---- ---- ---- ---- 669.50 +5.50 664.00 2050 ---- ---- ---- ---- 644.50 +5.25 639.25 2075 ---- ---- ---- ---- 619.75 +5.50 614.25 2100 ---- ---- ---- ---- 594.75 +5.25 589.50 2125 ---- ---- ---- ---- 570.00 +5.25 564.75 2150 ---- ---- ---- ---- 545.50 +5.25 540.25 2175 ---- ---- ---- ---- 520.75 +5.25 515.50 2200 ---- ---- ---- ---- 496.25 +5.00 491.25 2225 ---- ---- ---- ---- 472.00 +5.25 466.75 2250 ---- 446.00B 417.50A 417.50A 447.75 +5.00 442.75 2275 ---- 422.00B 393.50A 393.50A 423.50 +4.75 418.75 2300 ---- 398.00B 370.00A 370.00A 399.50 +4.50 395.00 2325 ---- 374.25B 346.50A 346.50A 376.00 +4.75 371.25 2350 ---- 351.00B 323.50A 323.50A 352.50 +4.50 348.00 2375 ---- 327.75B 301.00A 301.00A 329.25 +4.25 325.00 2400 ---- 305.25B 278.75A 278.75A 306.50 +4.00 302.50 2425 ---- 283.00B 257.25A 257.25A 284.25 +3.75 280.50 2450 ---- 261.50B 236.50A 236.50A 262.75 +3.50 259.25 2475 ---- 240.50B 216.50A 216.50A 241.75 +3.25 238.50 2500 ---- 220.25B 197.25A 197.25A 221.25 +2.75 218.50 2525 ---- 200.50B 179.00A 179.00A 201.75 +2.25 199.50 2550 ---- 182.00B 161.75A 161.75A 183.25 +2.00 181.25 2575 ---- 164.25B 145.75A 145.75A 165.50 +1.50 164.00 2600 ---- ---- 130.50A 130.50A 149.00 +1.25 147.75 2625 ---- ---- 116.50A 116.50A 133.50 +.75 132.75 2650 ---- ---- 103.75A 103.75A 119.25 +.75 118.50 2675 ---- ---- 92.00A 92.00A 106.00 +.25 105.75 1 2700 ---- ---- 81.25A 81.25A 93.75 UNCH 93.75 2725 ---- ---- 71.50A 71.50A 82.75 -.25 83.00 2750 ---- ---- 62.75A 62.75A 73.00 UNCH 73.00 2775 ---- ---- 55.00A 55.00A 64.00 -.25 64.25 2800 ---- ---- 48.25A 48.25A 56.25 -.25 56.50 2825 ---- ---- 42.50A 42.50A 49.25 -.25 49.50 2850 ---- ---- 37.25A 37.25A 43.00 -.50 43.50 170 2875 ---- ---- 33.00A 33.00A 37.75 -.25 38.00 2900 ---- ---- 29.00A 29.00A 33.00 -.50 33.50 171 2925 ---- ---- 25.50A 25.50A 29.00 -.25 29.25 2950 ---- ---- 22.25A 22.25A 25.50 -.25 25.75 2975 ---- ---- 19.50A 19.50A 22.25 -.50 22.75 3000 ---- ---- 17.25A 17.25A 19.50 -.50 20.00 3025 ---- ---- 15.25A 15.25A 17.25 -.50 17.75 3050 ---- ---- 13.50A 13.50A 15.25 -.50 15.75 2 3075 ---- ---- 12.00A 12.00A 13.50 -.50 14.00 3100 ---- ---- 10.75A 10.75A 12.00 -.25 12.25 3125 ---- ---- 9.50A 9.50A 10.50 -.50 11.00 3150 ---- ---- 8.50A 8.50A 9.25 -.50 9.75 3175 ---- ---- 7.75A 7.75A 8.25 -.50 8.75 3200 ---- ---- 7.00A 7.00A 7.25 -.50 7.75 3225 ---- ---- 6.25A 6.25A 6.50 -.50 7.00 3250 ---- ---- 5.75A 5.75A 5.75 -.50 6.25 3275 ---- ---- 5.25A 5.25A 5.25 -.25 5.50 3300 ---- ---- 4.75A 4.75A 4.75 -.25 5.00 3325 ---- ---- ---- ---- 4.25 -.25 4.50 3350 ---- ---- ---- ---- 3.75 -.25 4.00 3375 ---- ---- ---- ---- 3.50 -.25 3.75 3400 ---- ---- ---- ---- 3.00 -.25 3.25 3425 ---- ---- ---- ---- 2.75 -.25 3.00 AX APR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 1050.75 +5.75 1045.00 1675 ---- ---- ---- ---- 1025.75 +5.75 1020.00 1700 ---- ---- ---- ---- 1000.75 +5.75 995.00 1725 ---- ---- ---- ---- 975.75 +5.75 970.00 1750 ---- ---- ---- ---- 950.75 +5.75 945.00 1775 ---- ---- ---- ---- 925.75 +5.75 920.00 1800 ---- ---- ---- ---- 900.75 +5.75 895.00 1825 ---- ---- ---- ---- 875.75 +5.75 870.00 1850 ---- ---- ---- ---- 850.75 +5.75 845.00 1875 ---- ---- ---- ---- 825.75 +5.75 820.00 1900 ---- ---- ---- ---- 801.00 +5.75 795.25 1925 ---- ---- ---- ---- 776.00 +5.75 770.25 1950 ---- ---- ---- ---- 751.25 +5.50 745.75 1975 ---- ---- ---- ---- 726.75 +5.75 721.00 2000 ---- ---- ---- ---- 702.00 +5.50 696.50 2025 ---- ---- ---- ---- 677.50 +5.50 672.00 2050 ---- ---- ---- ---- 653.00 +5.50 647.50 2075 ---- ---- ---- ---- 628.75 +5.25 623.50 2100 ---- ---- ---- ---- 604.75 +5.50 599.25 2125 ---- ---- ---- ---- 580.50 +5.25 575.25 2150 ---- ---- ---- ---- 556.75 +5.25 551.50 2175 ---- ---- ---- ---- 533.00 +5.00 528.00 2200 ---- ---- ---- ---- 509.50 +5.00 504.50 2225 ---- ---- ---- ---- 486.25 +4.75 481.50 2250 ---- ---- ---- ---- 463.25 +4.75 458.50 2275 ---- ---- ---- ---- 440.50 +4.50 436.00 2300 ---- ---- ---- ---- 418.00 +4.25 413.75 2325 ---- ---- ---- ---- 396.00 +4.00 392.00 2350 ---- ---- ---- ---- 374.50 +4.00 370.50 2375 ---- ---- ---- ---- 353.25 +3.50 349.75 2400 ---- 331.25B 308.75A 308.75A 332.75 +3.50 329.25 2425 ---- 311.25B 289.50A 289.50A 312.50 +3.00 309.50 2450 ---- 291.75B 270.75A 270.75A 293.00 +2.75 290.25 2475 ---- 272.75B 253.00A 253.00A 274.25 +2.50 271.75 2500 ---- 254.50B 235.75A 235.75A 256.00 +2.25 253.75 2525 ---- 237.25B 219.25A 219.25A 238.75 +2.00 236.75 2550 ---- 220.50B 203.75A 203.75A 222.00 +1.75 220.25 2575 ---- ---- 188.75A 188.75A 206.00 +1.50 204.50 2600 ---- ---- 174.75A 174.75A 191.00 +1.25 189.75 2625 ---- ---- 161.25A 161.25A 176.50 +1.00 175.50 2650 ---- ---- 148.75A 148.75A 163.00 +.75 162.25 2675 ---- ---- 137.00A 137.00A 150.25 +.75 149.50 2700 ---- ---- 126.00A 126.00A 138.25 +.50 137.75 2725 ---- ---- 115.75A 115.75A 127.00 +.25 126.75 2750 ---- ---- 106.25A 106.25A 116.75 +.25 116.50 2775 ---- ---- 97.50A 97.50A 107.00 +.25 106.75 2800 ---- ---- 89.50A 89.50A 98.00 UNCH 98.00 2825 ---- ---- 82.00A 82.00A 89.75 UNCH 89.75 2850 ---- ---- 75.25A 75.25A 82.25 UNCH 82.25 2875 ---- ---- 68.75A 68.75A 75.25 -.25 75.50 2900 ---- ---- 62.75A 62.75A 68.75 -.25 69.00 2925 ---- ---- 57.25A 57.25A 63.00 -.25 63.25 2950 ---- ---- 52.50A 52.50A 57.50 -.50 58.00 2975 ---- ---- 47.75A 47.75A 52.75 -.25 53.00 3000 ---- ---- 43.75A 43.75A 48.25 -.50 48.75 3025 ---- ---- 40.00A 40.00A 44.00 -.50 44.50 3050 ---- ---- 36.50A 36.50A 40.25 -.75 41.00 3075 ---- ---- 33.50A 33.50A 37.00 -.50 37.50 3100 ---- ---- 30.75A 30.75A 33.75 -.75 34.50 3125 ---- ---- 28.25A 28.25A 31.00 -.50 31.50 3150 ---- ---- 26.00A 26.00A 28.25 -.75 29.00 3175 ---- ---- 23.75A 23.75A 26.00 -.50 26.50 3200 ---- ---- 22.00A 22.00A 23.75 -.75 24.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 765 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 UNCH .25 2475 ---- ---- ---- ---- .25 UNCH .25 2500 ---- ---- ---- ---- .25 -.50 .75 2525 ---- ---- 1.00A 1.00A .25 -1.00 1.25 2550 ---- ---- 1.25A 1.25A .25 -1.75 2.00 2575 ---- ---- 1.50A 1.50A .75 -3.00 3.75 2 2600 ---- 6.50B 2.50A 2.50A 1.75 -4.50 6.25 2625 ---- 13.00B 4.50A 4.50A 4.00 -6.75 10.75 2650 ---- 23.00B 9.00A 9.00A 8.25 -9.25 17.50 3 2675 ---- 36.25B 17.00A 17.00A 16.25 -11.25 27.50 13 10 2700 ---- 54.00B 29.75A 29.75A 29.00 -12.00 41.00 2725 ---- 74.25B 47.00A 47.00A 46.25 -11.50 57.75 2750 ---- 96.75B 67.50A 67.50A 67.00 -10.25 77.25 2775 ---- 120.75B 90.25A 90.25A 89.50 -9.25 98.75 2800 ---- 144.75B 114.00A 114.00A 113.25 -8.25 121.50 2825 ---- 169.25B 138.50A 138.50A 137.75 -7.50 145.25 2850 ---- 194.00B 163.25A 163.25A 162.25 -7.25 169.50 2875 ---- 218.75B 188.00A 188.00A 187.25 -6.75 194.00 2900 ---- 243.75B 213.00A 213.00A 212.25 -6.25 218.50 2925 ---- 268.75B 237.75A 237.75A 237.25 -6.25 243.50 2950 ---- ---- ---- ---- 262.25 -6.00 268.25 2975 ---- ---- ---- ---- 287.25 -6.00 293.25 3000 ---- ---- ---- ---- 312.25 -6.00 318.25 3025 ---- ---- ---- ---- 337.25 -6.00 343.25 3050 ---- ---- ---- ---- 362.25 -6.00 368.25 3075 ---- ---- ---- ---- 387.25 -6.00 393.25 3100 ---- ---- ---- ---- 412.25 -6.00 418.25 3125 ---- ---- ---- ---- 437.25 -6.00 443.25 3150 ---- ---- ---- ---- 462.25 -6.00 468.25 3175 ---- ---- ---- ---- 487.25 -6.00 493.25 3200 ---- ---- ---- ---- 512.25 -6.00 518.25 3225 ---- ---- ---- ---- 537.25 -6.00 543.25 3250 ---- ---- ---- ---- 562.25 -6.00 568.25 3275 ---- ---- ---- ---- 587.25 -6.00 593.25 3300 ---- ---- ---- ---- 612.25 -6.00 618.25 3325 ---- ---- ---- ---- 637.25 -6.00 643.25 3350 ---- ---- ---- ---- 662.25 -6.00 668.25 3375 ---- ---- ---- ---- 687.25 -6.00 693.25 3400 ---- ---- ---- ---- 712.25 -6.00 718.25 3425 ---- ---- ---- ---- 737.25 -6.00 743.25 3450 ---- ---- ---- ---- 762.25 -6.00 768.25 3475 ---- ---- ---- ---- 787.25 -6.00 793.25 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 UNCH .25 1950 ---- ---- ---- ---- .25 -.25 .50 1975 ---- ---- ---- ---- .50 UNCH .50 2000 ---- ---- ---- ---- .50 UNCH .50 2025 ---- ---- ---- ---- .75 UNCH .75 2050 ---- ---- ---- ---- .75 -.25 1.00 2075 ---- ---- ---- ---- 1.00 -.25 1.25 2100 ---- ---- ---- ---- 1.25 -.25 1.50 2125 ---- ---- ---- ---- 1.50 -.25 1.75 2150 ---- ---- ---- ---- 1.75 -.50 2.25 2175 ---- ---- ---- ---- 2.25 -.25 2.50 2200 ---- ---- ---- ---- 2.75 -.50 3.25 2225 ---- ---- ---- ---- 3.50 -.50 4.00 2 2250 ---- ---- ---- ---- 4.00 -.75 4.75 2275 ---- ---- ---- ---- 5.00 -.75 5.75 2300 ---- ---- ---- ---- 6.00 -.75 6.75 2325 ---- ---- 7.75A 7.75A 7.25 -1.00 8.25 2 2350 ---- ---- 9.25A 9.25A 8.75 -1.25 10.00 2375 ---- 12.25B 11.25A 12.25B 10.75 -1.25 12.00 2400 ---- 15.25B 13.50A 15.25B 13.00 -1.50 14.50 2425 ---- 18.75B 16.25A 18.75B 15.50 -1.75 17.25 2450 ---- 22.75B 19.50A 22.75B 18.75 -2.00 20.75 10 10 2475 ---- 27.50B 23.25A 27.50B 22.75 -2.25 25.00 2500 ---- 33.25B 28.00A 33.25B 27.25 -2.75 30.00 2525 ---- 39.75B 33.50A 39.75B 32.75 -3.25 36.00 2550 ---- 47.50B 39.75A 47.50B 39.25 -3.25 42.50 2575 ---- 56.00B 47.25A 56.00B 46.50 -3.75 50.25 2600 ---- 66.00B 55.50A 66.00B 54.75 -4.25 59.00 2625 ---- 76.75B 65.00A 76.75B 64.25 -4.50 68.75 2650 ---- 89.00B 75.75A 88.50B 74.75 -5.00 79.75 2675 ---- 102.00B 87.50A 102.00B 86.50 -5.25 91.75 2700 ---- 116.25B 100.50A 116.25B 99.25 -5.50 104.75 2725 ---- 131.50B 114.50A 131.50B 113.25 -5.50 118.75 2750 ---- 147.75B 129.75A 147.75B 128.25 -5.75 134.00 2775 ---- 165.00B 145.75A 145.75A 144.25 -5.75 150.00 2800 ---- 183.25B 162.50A 162.50A 161.50 -5.50 167.00 2825 ---- 202.25B 180.50A 180.50A 179.25 -5.75 185.00 2850 ---- 222.25B 199.25A 199.25A 198.25 -5.75 204.00 2875 ---- 242.75B 218.75A 218.75A 217.75 -5.75 223.50 2900 ---- 264.00B 239.25A 239.25A 238.00 -5.75 243.75 2925 ---- 285.50B 260.00A 260.00A 258.75 -6.00 264.75 2950 ---- 307.50B 281.50A 281.50A 280.25 -5.75 286.00 2975 ---- 330.00B 303.25A 303.25A 302.00 -6.00 308.00 3000 ---- 352.50B 325.50A 325.50A 324.25 -6.00 330.25 3025 ---- 375.50B 348.25A 348.25A 347.00 -5.75 352.75 3050 ---- 398.50B 371.00A 371.00A 369.75 -6.00 375.75 3075 ---- 422.00B 394.00A 394.00A 393.00 -6.00 399.00 3100 ---- 445.50B 417.50A 417.50A 416.25 -6.00 422.25 3125 ---- 469.25B 441.00A 441.00A 440.00 -5.75 445.75 3150 ---- 493.00B 464.75A 464.75A 463.75 -6.00 469.75 3175 ---- 517.25B 488.75A 488.75A 487.75 -5.75 493.50 3200 ---- 541.25B 512.75A 512.75A 511.75 -5.75 517.50 3225 ---- 565.50B 536.75A 536.75A 535.75 -6.00 541.75 3250 ---- 590.00B 561.25A 561.25A 560.00 -6.00 566.00 3275 ---- ---- ---- ---- 584.50 -5.75 590.25 3300 ---- ---- ---- ---- 609.00 -5.75 614.75 3325 ---- ---- ---- ---- 633.50 -5.75 639.25 3350 ---- ---- ---- ---- 658.00 -5.75 663.75 3375 ---- ---- ---- ---- 682.50 -5.75 688.25 3400 ---- ---- ---- ---- 707.25 -5.75 713.00 3425 ---- ---- ---- ---- 732.00 -5.75 737.75 AX APR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .50 UNCH .50 1675 ---- ---- ---- ---- .50 UNCH .50 1700 ---- ---- ---- ---- .50 UNCH .50 1725 ---- ---- ---- ---- .75 UNCH .75 1750 ---- ---- ---- ---- .75 UNCH .75 1775 ---- ---- ---- ---- 1.00 UNCH 1.00 1800 ---- ---- ---- ---- 1.00 UNCH 1.00 1825 ---- ---- ---- ---- 1.25 UNCH 1.25 1850 ---- ---- ---- ---- 1.50 UNCH 1.50 1875 ---- ---- ---- ---- 1.75 UNCH 1.75 1900 ---- ---- ---- ---- 2.00 UNCH 2.00 1925 ---- ---- ---- ---- 2.25 -.25 2.50 1950 ---- ---- ---- ---- 2.75 UNCH 2.75 1975 ---- ---- ---- ---- 3.25 UNCH 3.25 2000 ---- ---- ---- ---- 3.75 UNCH 3.75 2025 ---- ---- ---- ---- 4.25 -.25 4.50 2050 ---- ---- ---- ---- 4.75 -.50 5.25 2075 ---- ---- ---- ---- 5.50 -.50 6.00 2100 ---- ---- ---- ---- 6.50 -.25 6.75 2125 ---- ---- ---- ---- 7.25 -.75 8.00 2150 ---- ---- ---- ---- 8.50 -.50 9.00 2175 ---- ---- 10.25A 10.25A 9.75 -.75 10.50 2200 ---- ---- 11.75A 11.75A 11.25 -.75 12.00 2225 ---- 14.00B 13.50A 14.00B 12.75 -1.00 13.75 2250 ---- 16.00B 15.25A 16.00B 14.75 -1.00 15.75 2275 ---- 18.50B 17.50A 18.50B 17.00 -1.25 18.25 2300 ---- 21.50B 20.25A 21.50B 19.50 -1.50 21.00 2325 ---- 24.75B 23.00A 24.50B 22.25 -1.75 24.00 2350 ---- 28.25B 26.50A 28.00B 25.75 -1.75 27.50 2375 ---- 32.50B 30.25A 32.50B 29.50 -2.00 31.50 10 10 2400 ---- 38.00B 34.50A 38.00B 33.75 -2.25 36.00 2425 ---- 43.50B 39.25A 43.50B 38.50 -2.50 41.00 2450 ---- 49.50B 44.75A 49.50B 43.75 -3.00 46.75 2475 ---- 56.50B 50.75A 56.50B 49.75 -3.25 53.00 2500 ---- 64.00B 57.50A 64.00B 56.50 -3.50 60.00 2525 ---- 72.50B 65.00A 72.50B 64.00 -3.75 67.75 2550 ---- 81.50B 73.25A 81.50B 72.25 -3.75 76.00 2575 ---- 91.50B 82.25A 91.50B 81.00 -4.25 85.25 2600 ---- 102.00B 92.00A 102.00B 90.75 -4.50 95.25 2625 ---- 113.50B 102.50A 113.50B 101.25 -4.75 106.00 2650 ---- 126.00B 114.00A 126.00B 112.50 -5.00 117.50 2675 ---- 139.00B 126.00A 139.00B 124.75 -5.00 129.75 2700 ---- 152.75B 138.50A 152.75B 137.50 -5.25 142.75 2725 ---- 167.50B 152.50A 167.50B 151.25 -5.25 156.50 2750 ---- 182.75B 167.00A 182.75B 165.75 -5.25 171.00 2775 ---- 199.00B 182.50A 199.00B 180.75 -5.50 186.25 2800 ---- 215.75B 198.50A 215.75B 196.75 -5.50 202.25 2825 ---- 233.00B 215.50A 233.00B 213.25 -5.75 219.00 2850 ---- 251.25B 232.75A 251.25B 230.50 -5.75 236.25 2875 ---- 270.00B 250.75A 270.00B 248.50 -5.75 254.25 2900 ---- 289.25B 269.00A 289.25B 267.00 -5.75 272.75 2925 ---- 309.00B 288.00A 309.00B 286.00 -5.75 291.75 2950 ---- 329.25B 307.75A 329.25B 305.50 -6.00 311.50 2975 ---- 349.75B 327.75A 349.75B 325.25 -6.25 331.50 3000 ---- 371.00B 348.25A 371.00B 345.75 -6.00 351.75 3025 ---- 392.25B 369.00A 392.25B 366.50 -6.25 372.75 3050 ---- 414.00B 390.25A 414.00B 387.50 -6.25 393.75 3075 ---- 436.00B 411.75A 436.00B 409.00 -6.25 415.25 3100 ---- 458.25B 433.50A 458.25B 430.75 -6.25 437.00 3125 ---- 480.50B 455.50A 480.50B 452.75 -6.25 459.00 3150 ---- ---- ---- ---- 475.00 -6.50 481.50 3175 ---- ---- ---- ---- 497.50 -6.50 504.00 3200 ---- ---- ---- ---- 520.25 -6.50 526.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 58 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1610 ---- 354.60B 328.40A 354.30B 349.40 +7.20 342.20 1615 ---- 349.60B 323.40A 349.30B 344.40 +7.20 337.20 1620 ---- 344.60B 318.40A 344.30B 339.40 +7.20 332.20 1625 ---- 339.60B 313.40A 339.30B 334.40 +7.20 327.20 1630 ---- 334.60B 308.40A 334.30B 329.40 +7.20 322.20 1635 ---- 329.60B 303.40A 329.40B 324.40 +7.20 317.20 1640 ---- 324.60B 298.40A 324.40B 319.40 +7.20 312.20 1645 ---- 319.60B 293.40A 319.40B 314.40 +7.20 307.20 1650 ---- 314.70B 288.40A 314.70B 309.40 +7.20 302.20 1655 ---- 309.60B 283.40A 309.40B 304.40 +7.20 297.20 1660 ---- 304.60B 278.40A 304.40B 299.40 +7.20 292.20 1665 ---- 299.60B 273.40A 299.40B 294.40 +7.20 287.20 1670 ---- 294.60B 268.40A 294.40B 289.40 +7.20 282.20 1675 ---- 289.60B 263.40A 289.40B 284.40 +7.20 277.20 1680 ---- 284.60B 258.40A 284.40B 279.40 +7.20 272.20 1685 ---- 279.60B 253.40A 279.40B 274.40 +7.20 267.20 1690 ---- 274.60B 248.40A 274.40B 269.40 +7.20 262.20 1695 ---- 269.60B 243.40A 269.40B 264.40 +7.20 257.20 1700 ---- 264.70B 238.40A 264.70B 259.40 +7.20 252.20 1705 ---- 259.60B 233.40A 259.40B 254.40 +7.20 247.20 1710 ---- 254.60B 228.40A 254.50B 249.40 +7.20 242.20 1715 ---- 249.60B 223.40A 249.50B 244.40 +7.20 237.20 1720 ---- 244.60B 218.40A 244.50B 239.40 +7.20 232.20 1725 ---- 239.60B 212.90A 239.50B 234.40 +7.20 227.20 1730 ---- 234.70B 208.40A 234.70B 229.40 +7.20 222.20 1735 ---- 229.70B 203.40A 229.70B 224.40 +7.20 217.20 1 1740 ---- 224.70B 198.40A 224.70B 219.40 +7.20 212.20 1745 ---- 219.90B 193.40A 219.70B 214.40 +7.20 207.20 1750 ---- 214.90B 187.80A 214.70B 209.40 +7.20 202.20 1755 ---- 209.90B 183.40A 209.70B 204.40 +7.20 197.20 1760 ---- 204.90B 178.40A 204.70B 199.40 +7.20 192.20 1 1765 ---- 199.90B 173.40A 199.70B 194.40 +7.20 187.20 1 1770 ---- 194.90B 168.50A 194.70B 189.40 +7.20 182.20 1775 ---- 190.90B 163.00A 190.90B 184.40 +7.20 177.20 1 1780 ---- 184.90B 158.50A 184.70B 179.40 +7.20 172.20 1785 ---- 179.90B 153.60A 179.70B 174.40 +7.10 167.30 1790 ---- 175.00B 148.60A 174.90B 169.40 +7.10 162.30 1795 ---- 169.90B 143.60A 169.70B 164.50 +7.20 157.30 1800 ---- 165.90B 138.20A 165.90B 159.50 +7.20 152.30 1805 ---- 160.00B 133.70A 159.80B 154.50 +7.10 147.40 2 1810 ---- 155.00B 128.80A 154.80B 149.50 +7.10 142.40 4 1815 ---- 150.10B 123.80A 149.90B 144.60 +7.10 137.50 2 1820 ---- 145.10B 118.80A 144.90B 139.60 +7.10 132.50 8 1825 ---- 141.00B 113.50A 141.00B 134.60 +7.00 127.60 14 1830 ---- 135.20B 109.00A 135.00B 129.70 +7.00 122.70 25 1835 ---- 130.20B 104.10A 130.00B 124.80 +7.00 117.80 8 1840 ---- 125.30B 99.20A 125.10B 119.80 +6.90 112.90 6 1845 ---- 120.40B 94.10A 120.30B 114.90 +6.90 108.00 22 1850 98.70 116.30B 89.40A 116.30B 110.00 +6.80 1 103.20 12 1855 ---- 110.50B 84.60A 110.30B 105.10 +6.70 98.40 5 1860 ---- 105.70B 79.90A 105.60B 100.30 +6.70 93.60 8 1865 ---- 100.80B 75.30A 100.70B 95.50 +6.70 88.80 203 1870 ---- 95.90B 70.70A 95.80B 90.70 +6.60 84.10 9 1875 ---- 92.00B 66.20A 92.00B 85.90 +6.50 79.40 7 1880 ---- 87.20B 61.70A 87.20B 81.20 +6.40 74.80 2 1885 ---- 82.40B 57.50A 82.40B 76.50 +6.20 70.30 5 1890 ---- 77.70B 53.20A 77.70B 72.00 +6.20 65.80 4 1895 ---- 73.10B 49.10A 73.10B 67.40 +6.00 61.40 5 1900 52.70 68.50B 45.10A 68.50B 63.00 +5.90 1 57.10 18 1905 ---- 64.10B 41.30A 64.10B 58.60 +5.70 52.90 2 1910 ---- 59.70B 37.60A 59.70B 54.40 +5.50 48.90 1915 41.80 55.40B 34.10A 55.40B 50.30 +5.30 1 45.00 8 1920 ---- 51.20B 30.80A 51.20B 46.30 +5.10 41.20 11 1925 ---- 47.10B 27.70A 47.10B 42.50 +4.90 37.60 2 1930 ---- 43.20B 24.90A 43.20B 38.80 +4.60 34.20 5 1935 29.40 39.50B 22.20A 22.20A 35.30 +4.40 2 30.90 2 1940 27.90 35.90B 19.70A 35.90B 31.90 +4.00 2 27.90 3 3 1945 ---- 32.50B 17.40A 32.50B 28.80 +3.80 25.00 15 1950 ---- 29.30B 15.40A 29.30B 25.80 +3.40 22.40 1 16 1955 ---- 26.30B 13.50A 26.30B 23.10 +3.20 19.90 6 1960 14.80 23.70B 11.90A 19.80A 20.60 +2.90 2 17.70 251 1965 16.10 21.10B 10.40A 12.90A 18.20 +2.60 1 15.60 4 1970 ---- 18.70B 9.10A 18.70B 16.10 +2.30 7 13.80 2 1975 13.00 16.50B 7.90A 16.50B 14.20 +2.10 1 12.10 3 11 1980 ---- 14.50B 6.90A 14.50B 12.50 +1.90 10.60 5 1985 6.10 12.70B 6.00A 6.50A 10.90 +1.60 3 9.30 10 1990 6.10 11.10B 5.20A 11.10B 9.60 +1.50 1 8.10 4 1995 ---- 9.70B 4.50A 9.70B 8.30 +1.20 7.10 2 16 2000 ---- 8.40B 3.90A 8.40B 7.30 +1.10 6.20 144 2005 ---- 7.30B 3.40A 7.30B 6.30 +.90 5.40 2 2010 ---- 6.30B 3.00A 6.30B 5.50 +.80 4.70 76 2015 ---- 5.50B 2.60A 5.50B 4.80 +.70 4.10 7 2020 ---- 4.70B 2.30A 4.70B 4.20 +.60 3.60 3 2025 2.40 4.00B 2.00A 4.00B 3.60 +.50 2 3.10 4 10 2030 ---- 3.50B 1.80A 3.50B 3.10 +.40 2.70 1 2035 ---- 3.00B 1.60A 1.60A 2.70 +.30 2.40 19 2040 ---- 2.60B 1.40A 1.40A 2.40 +.30 2.10 7 2045 ---- 2.20B 1.30A 1.30A 2.00 +.20 1.80 2050 1.10 1.90B 1.10 1.90B 1.80 +.20 43 1.60 24 2055 ---- 1.60B 1.00A 1.00A 1.60 +.20 1.40 10 2060 ---- 1.40B .90A .90A 1.40 +.10 7 1.30 2065 ---- 1.20B .80A .80A 1.20 +.10 1.10 2070 ---- 1.10B .70A .70A 1.00 UNCH 1.00 1 2075 ---- 1.00B .70A .70A .90 UNCH 1 .90 5 35 2080 ---- ---- .60A .60A .80 UNCH .80 3 2085 ---- ---- .60A .60A .70 UNCH .70 2090 ---- ---- .50A .50A .60 UNCH .60 2095 ---- ---- .50A .50A .50 -.10 .60 2100 ---- ---- ---- ---- .50 UNCH .50 2105 ---- ---- ---- ---- .40 UNCH .40 2110 ---- ---- ---- ---- .40 UNCH .40 2115 ---- ---- ---- ---- .30 -.10 .40 2120 ---- ---- ---- ---- .30 UNCH .30 2125 ---- ---- ---- ---- .30 UNCH .30 2130 ---- ---- ---- ---- .20 -.10 .30 2135 ---- ---- ---- ---- .20 UNCH .20 2140 ---- ---- ---- ---- .20 UNCH .20 2145 ---- ---- ---- ---- .20 UNCH .20 2150 ---- ---- ---- .30A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 18 1088 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 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 2 1710 .10 .10 .10 .10 .10 UNCH 1 .10 1 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 ---- ---- ---- ---- .10 UNCH .10 4 1765 ---- ---- ---- ---- .10 UNCH .10 2 1770 ---- ---- ---- ---- .10 UNCH .10 2 1775 ---- ---- ---- ---- .10 UNCH .10 2 1780 ---- ---- ---- ---- .10 -.10 .20 16 1785 ---- ---- ---- ---- .10 -.10 .20 2 1790 ---- ---- ---- ---- .10 -.10 .20 5 1795 ---- ---- ---- ---- .20 UNCH .20 2 1800 ---- ---- .20A .20A .20 -.10 .30 67 1805 ---- ---- .20A .20A .20 -.10 .30 25 1810 .30 .30 .20A .30 .20 -.10 4 .30 6 72 1815 ---- ---- .30A .30A .30 -.10 .40 8 1820 ---- ---- .30A .30A .30 -.20 .50 7 1825 ---- ---- .30A .30A .30 -.20 1 .50 2 43 1830 ---- .70B .40A .70B .40 -.20 .60 6 264 1835 ---- .80B .40A .80B .50 -.20 .70 32 1840 ---- .90B .50A .90B .50 -.30 .80 10 1845 ---- 1.10B .60A 1.10B .60 -.30 .90 4 1850 ---- 1.30B .70A .70A .70 -.40 1.10 2 25 1855 1.30 1.60B .80A .80A .80 -.50 5 1.30 48 1860 1.50 1.90B .90A .90A 1.00 -.50 7 1.50 20 1865 ---- 2.30B 1.00A 1.00A 1.20 -.50 1.70 8 1870 ---- 2.70B 1.20A 1.20A 1.40 -.60 2.00 8 1875 ---- 3.20B 1.40A 1.40A 1.60 -.70 18 2.30 2 26 1880 ---- 3.80B 1.60A 1.60A 1.90 -.80 12 2.70 251 1885 ---- 4.40B 1.90A 1.90A 2.20 -.90 17 3.10 17 1890 4.40 5.20B 2.20A 2.80B 2.60 -1.10 20 3.70 20 1895 ---- 6.10B 2.60A 2.60A 3.10 -1.20 2 4.30 1900 ---- 7.10B 3.00A 3.00A 3.70 -1.30 5.00 4 1905 ---- 8.20B 3.50A 3.50A 4.30 -1.50 5.80 2 1910 4.60 9.50B 4.10A 4.10A 5.10 -1.60 6 6.70 6 1915 ---- 11.00B 4.80A 4.80A 5.90 -1.90 1 7.80 5 1920 6.20 12.70B 5.60A 6.30B 6.90 -2.10 7 9.00 44 1925 ---- 14.60B 6.50A 6.50A 8.10 -2.30 10.40 1930 11.20 16.70B 7.60A 8.00A 9.40 -2.60 2 12.00 1 18 1935 14.40 19.00B 8.90A 8.90A 10.90 -2.90 2 13.80 6 1940 13.10 21.50B 10.30A 13.70B 12.50 -3.20 10 15.70 5 6 1945 ---- 24.20B 11.90A 11.90A 14.40 -3.40 17.80 5 7 1950 ---- 27.20B 13.70A 13.70A 16.50 -3.70 3 20.20 5 5 1955 18.60 30.30B 15.80A 18.90B 18.70 -4.00 22 22.70 1960 ---- 33.70B 18.00A 18.00A 21.20 -4.30 3 25.50 1965 ---- 37.20B 20.40A 20.40A 23.80 -4.60 28.40 1970 ---- 40.90B 23.00A 23.00A 26.70 -4.90 31.60 1975 ---- 44.70B 25.90A 25.90A 29.80 -5.10 34.90 1980 ---- 48.70B 28.90A 28.90A 33.10 -5.30 38.40 1985 ---- 52.80B 32.10A 32.10A 36.50 -5.60 42.10 1990 ---- 57.10B 35.50A 35.50A 40.10 -5.80 45.90 1995 ---- 61.40B 39.00A 39.00A 43.90 -6.00 49.90 2000 ---- 65.80B 42.80A 42.80A 47.80 -6.20 54.00 2005 ---- 70.30B 46.60A 46.60A 51.90 -6.30 58.20 2010 ---- 74.90B 50.60A 50.60A 56.00 -6.50 62.50 2015 ---- 79.60B 54.80A 54.80A 60.30 -6.50 66.80 2020 ---- 84.20B 59.00A 59.00A 64.70 -6.60 71.30 2025 ---- 88.90B 63.40A 63.40A 69.10 -6.70 75.80 2030 ---- 93.70B 67.80A 67.80A 73.60 -6.80 80.40 2035 ---- 98.50B 72.30A 72.30A 78.20 -6.90 85.10 2040 ---- 103.30B 76.90A 76.90A 82.90 -6.90 89.80 2045 ---- 107.70B 81.50A 81.50A 87.60 -6.90 94.50 2050 ---- 113.00B 86.20A 86.20A 92.30 -7.00 99.30 2055 ---- 117.50B 90.90A 90.90A 97.10 -7.00 104.10 2060 ---- 122.40B 95.60A 95.60A 101.90 -7.00 108.90 2065 ---- 127.30B 100.50A 100.50A 106.70 -7.10 113.80 2070 ---- 132.20B 106.10A 106.10A 111.50 -7.20 118.70 2075 ---- 137.50B 110.20A 110.20A 116.40 -7.10 123.50 2080 ---- 142.10B 115.80A 115.80A 121.30 -7.10 128.40 2085 ---- 147.00B 120.70A 120.70A 126.20 -7.20 133.40 2090 ---- 152.00B 125.60A 125.60A 131.10 -7.20 138.30 2095 ---- 157.00B 130.50A 130.50A 136.00 -7.20 143.20 2100 ---- 162.30B 134.70A 134.70A 141.00 -7.20 148.20 2105 ---- 166.70B 140.40A 140.40A 145.90 -7.20 153.10 2110 ---- 171.70B 145.40A 145.40A 150.90 -7.20 158.10 2115 ---- 176.70B 150.30A 150.30A 155.80 -7.20 163.00 2120 ---- 181.60B 155.30A 155.30A 160.80 -7.20 168.00 2125 ---- 187.20B 159.40A 159.40A 165.70 -7.30 173.00 2130 ---- 191.60B 165.20A 165.20A 170.70 -7.20 177.90 2135 ---- 196.50B 170.20A 170.20A 175.70 -7.20 182.90 2140 ---- 201.50B 175.20A 175.20A 180.70 -7.20 187.90 2145 ---- 206.60B 180.30A 180.30A 185.70 -7.20 192.90 2150 ---- ---- ---- 184.30A 190.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 143 35 1198 G1W FEB23 Gold Weekly Wednesday Option - Week 1 CALL 1655 ---- 309.60B 283.40A 309.30B 304.40 +7.20 297.20 1660 ---- 304.60B 278.40A 304.30B 299.40 +7.20 292.20 1665 ---- 299.60B 273.40A 299.30B 294.40 +7.20 287.20 1670 ---- 294.60B 268.40A 294.30B 289.40 +7.20 282.20 1675 ---- 289.60B 263.40A 289.40B 284.40 +7.20 277.20 1680 ---- 284.60B 258.40A 284.40B 279.40 +7.20 272.20 1685 ---- 279.60B 253.40A 279.40B 274.40 +7.20 267.20 1690 ---- 274.60B 248.40A 274.40B 269.40 +7.20 262.20 1695 ---- 269.60B 243.40A 269.40B 264.40 +7.20 257.20 1700 ---- 264.70B 238.40A 264.70B 259.40 +7.20 252.20 1705 ---- 259.60B 233.40A 259.40B 254.40 +7.20 247.20 1710 ---- 254.60B 228.40A 254.40B 249.40 +7.20 242.20 1715 ---- 249.60B 223.40A 249.40B 244.40 +7.20 237.20 1720 ---- 244.60B 218.40A 244.40B 239.40 +7.20 232.20 1725 ---- 239.90B 213.40A 239.70B 234.40 +7.20 227.20 1730 ---- 234.90B 208.40A 234.70B 229.40 +7.20 222.20 1735 ---- 229.90B 203.40A 229.70B 224.40 +7.20 217.20 1740 ---- 224.90B 198.40A 224.70B 219.40 +7.20 212.20 1745 ---- 219.90B 193.40A 219.70B 214.40 +7.20 207.20 1750 ---- 214.70B 188.40A 214.70B 209.40 +7.20 202.20 1755 ---- 209.70B 183.40A 209.70B 204.40 +7.20 197.20 1760 ---- 204.70B 178.40A 204.70B 199.40 +7.20 192.20 1765 ---- 199.70B 173.40A 199.70B 194.40 +7.20 187.20 1770 ---- 194.70B 168.40A 194.70B 189.40 +7.20 182.20 1775 ---- 189.70B 162.90A 189.70B 184.40 +7.20 177.20 1780 ---- 184.90B 158.40A 184.70B 179.40 +7.20 172.20 1785 ---- 179.90B 153.40A 179.70B 174.40 +7.20 167.20 1790 ---- 174.90B 148.40A 174.70B 169.40 +7.20 162.20 1795 ---- 169.90B 143.40A 169.70B 164.40 +7.20 157.20 1800 ---- 164.90B 137.80A 164.70B 159.40 +7.20 152.20 1805 ---- 159.90B 133.50A 159.70B 154.40 +7.20 147.20 1810 ---- 154.90B 128.50A 154.70B 149.40 +7.20 142.20 1815 ---- 149.90B 123.50A 149.70B 144.40 +7.20 137.20 1820 ---- 144.90B 118.70A 144.70B 139.40 +7.20 132.20 1825 ---- 140.90B 112.90A 140.90B 134.40 +7.20 127.20 1 1830 ---- 134.90B 108.60A 134.70B 129.40 +7.10 122.30 1835 ---- 130.00B 103.70A 129.70B 124.40 +7.10 117.30 1 1840 ---- 125.00B 98.60A 124.70B 119.50 +7.20 112.30 1845 ---- 120.00B 93.80A 119.80B 114.50 +7.10 107.40 1850 ---- 115.90B 88.30A 115.90B 109.50 +7.10 102.40 1855 ---- 110.00B 83.80A 109.80B 104.50 +7.00 97.50 1 1860 ---- 105.10B 78.90A 104.90B 99.60 +7.00 92.60 1865 ---- 100.20B 74.00A 100.10B 94.70 +7.00 87.70 1870 ---- 95.20B 68.90A 95.10B 89.70 +6.90 82.80 1 1875 ---- 91.10B 64.10A 91.10B 84.80 +6.90 77.90 1880 ---- 85.30B 59.40A 85.20B 79.90 +6.80 73.10 1 1885 ---- 80.40B 54.80A 80.20B 75.10 +6.80 68.30 6 1890 ---- 75.60B 50.20A 75.50B 70.20 +6.60 63.60 5 1895 ---- 70.70B 45.70A 70.70B 65.40 +6.50 58.90 8 1900 ---- 66.70B 41.40A 66.70B 60.70 +6.40 54.30 6 1905 ---- 61.90B 37.10A 61.90B 56.00 +6.20 49.80 5 1910 ---- 57.20B 33.10A 57.20B 51.40 +6.00 45.40 213 1915 ---- 52.50B 29.20A 52.50B 46.90 +5.70 41.20 2 1920 ---- 48.00B 25.60A 48.00B 42.50 +5.40 37.10 8 1925 ---- 43.50B 22.30A 43.50B 38.30 +5.20 33.10 14 1930 ---- 39.20B 19.20A 39.20B 34.20 +4.80 29.40 16 1935 25.80 35.00B 16.40A 27.20A 30.30 +4.40 2 25.90 19 1940 ---- 31.00B 13.90A 31.00B 26.60 +4.00 1 22.60 8 13 1945 21.50 27.30B 11.70A 27.30B 23.20 +3.60 1 19.60 7 21 1950 ---- 23.80B 9.80A 23.80B 20.10 +3.30 16.80 1 15 1955 14.50 20.50B 8.10A 20.50B 17.20 +2.80 16 14.40 2 7 1960 14.30 17.60B 6.70A 17.60B 14.60 +2.40 2 12.20 1 23 1965 ---- 15.10B 5.60A 15.10B 12.30 +2.00 65 10.30 2 48 1970 ---- 12.80B 4.60A 12.80B 10.40 +1.80 8.60 30 38 1975 9.90 10.70B 3.80A 10.10B 8.60 +1.40 82 7.20 6 13 1980 ---- 8.90B 3.10A 8.90B 7.20 +1.20 2 6.00 11 1985 ---- 7.40B 2.60A 7.40B 5.90 +.90 5.00 3 3 1990 ---- 6.10B 2.20A 6.10B 4.90 +.80 3 4.10 27 1995 3.50 5.00B 1.80A 4.60 4.00 +.60 51 3.40 18 2000 3.00 4.00B 1.50A 4.00B 3.30 +.50 10 2.80 2 4 2005 ---- 3.30B 1.30A 3.30B 2.70 +.40 2.30 13 2010 ---- 2.70B 1.10A 2.70B 2.30 +.40 1 1.90 3 2015 ---- 2.20B .90A .90A 1.90 +.30 1.60 6 2020 1.10 1.80B .80A 1.80B 1.60 +.20 2 1.40 15 15 2025 ---- 1.40B .70A .70A 1.30 +.20 10 1.10 2 4 2030 .50 1.10B .50 1.10B 1.10 +.10 22 1.00 2035 .90 .90 .50 .90B .90 +.10 4 .80 2 2040 ---- ---- .40A .40A .80 +.10 1 .70 2045 ---- ---- .40A .40A .60 UNCH 9 .60 3 5 2050 ---- ---- .30A .30A .60 +.10 .50 21 2055 ---- ---- .30A .30A .50 +.10 12 .40 3 2060 .40 .40 .30A .40 .40 UNCH 8 .40 4 2065 ---- ---- ---- ---- .30 UNCH .30 2070 ---- ---- .20A .20A .30 UNCH .30 2075 ---- ---- .20A .20A .30 UNCH .30 2 2080 ---- ---- ---- ---- .20 UNCH .20 2085 ---- ---- ---- ---- .20 UNCH .20 2090 .10 .10 .10 .10 .20 UNCH 150 .20 2095 ---- ---- ---- ---- .20 UNCH .20 2100 ---- ---- ---- ---- .10 UNCH .10 2105 ---- ---- ---- ---- .10 UNCH .10 2110 ---- ---- ---- ---- .10 UNCH .10 1 2115 ---- ---- ---- ---- .10 UNCH .10 2120 ---- ---- ---- ---- .10 UNCH .10 1 1 2125 ---- ---- ---- ---- .10 UNCH .10 2130 ---- ---- ---- ---- .10 UNCH .10 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 2145 ---- ---- ---- ---- .10 UNCH .10 2150 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 454 83 628 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 .10 3 15 1805 ---- ---- ---- ---- .10 UNCH .10 10 1810 ---- ---- ---- ---- .10 UNCH .10 4 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 3 20 1825 ---- ---- ---- ---- .10 UNCH 5 .10 5 1830 ---- ---- ---- ---- .10 UNCH .10 12 1835 ---- ---- ---- ---- .10 -.10 .20 1840 .10 .10 .10 .10 .10 -.10 150 .20 1 1845 ---- ---- ---- ---- .10 -.10 .20 1 1850 ---- ---- .20A .20A .20 -.10 .30 2 21 1855 ---- ---- .20A .20A .20 -.20 .40 3 1860 .50 .70 .30A .30A .20 -.20 22 .40 8 1865 ---- .60B .30A .60B .30 -.20 2 .50 1 12 1870 ---- .80B .40A .80B .40 -.20 6 .60 12 1875 ---- 1.00B .40A 1.00B .50 -.30 1 .80 6 45 1880 ---- 1.30B .50A .50A .60 -.40 5 1.00 18 1885 .80 1.70B .60A .60A .70 -.50 3 1.20 4 40 1890 ---- 2.10B .70A .70A .90 -.50 1 1.40 32 1895 2.10 2.70B .80A .80A 1.10 -.70 4 1.80 5 1900 2.40 3.30B 1.00 1.00 1.30 -.90 6 2.20 3 17 1905 3.20 4.10B 1.20A 4.10B 1.70 -1.00 51 2.70 14 1910 3.80 5.00B 1.50A 1.50A 2.10 -1.20 102 3.30 185 1915 ---- 6.20B 1.90A 1.90A 2.60 -1.40 4.00 6 1920 5.20 7.50B 2.40A 2.40A 3.20 -1.70 21 4.90 1 29 1925 ---- 9.20B 3.00A 3.00A 3.90 -2.00 5.90 3 8 1930 ---- 11.10B 3.60A 3.60A 4.80 -2.40 7.20 1935 9.30 13.30B 4.40A 4.40A 5.90 -2.80 1 8.70 7 13 1940 5.70 15.70B 5.50A 5.70 7.30 -3.10 1 10.40 2 1945 8.60 18.50B 6.70A 7.70B 8.80 -3.60 13 12.40 2 9 1950 11.60 21.60B 8.20A 12.10B 10.70 -3.90 5 14.60 1 1955 12.80 25.00B 10.00A 10.00A 12.80 -4.40 15 17.20 1 1960 24.80 28.60B 12.00A 15.80B 15.20 -4.80 11 20.00 9 9 1965 15.90 32.50B 14.40A 15.20A 17.90 -5.20 8 23.10 2 1970 ---- 36.50B 17.10A 17.10A 21.00 -5.40 26.40 1975 25.30 40.70B 20.00A 26.90B 24.20 -5.80 2 30.00 2 1980 28.90 45.10B 23.20A 30.70B 27.80 -6.00 1 33.80 1985 32.80 49.50B 26.70A 34.70B 31.50 -6.20 2 37.70 1 1990 36.90 54.20B 30.40A 38.70B 35.50 -6.40 2 41.90 1995 40.90 58.80B 34.30A 43.00B 39.60 -6.60 1 46.20 2000 ---- 63.50B 38.40A 38.40A 43.90 -6.70 50.60 2005 45.00 68.40B 42.60A 44.70B 48.30 -6.80 2 55.10 2010 ---- 73.00B 47.00A 47.00A 52.80 -6.90 59.70 2015 ---- 77.40B 51.50A 51.50A 57.40 -7.00 64.40 2020 ---- 82.30B 56.10A 56.10A 62.10 -7.00 69.10 2025 ---- 87.60B 60.70A 60.70A 66.90 -7.00 73.90 2030 ---- 92.10B 65.40A 65.40A 71.60 -7.10 78.70 2035 ---- 97.00B 70.20A 70.20A 76.50 -7.10 83.60 2040 ---- 102.00B 75.80A 75.80A 81.30 -7.10 88.40 2045 ---- 106.90B 80.70A 80.70A 86.20 -7.10 93.30 2050 ---- 112.30B 84.70A 84.70A 91.10 -7.10 98.20 2055 ---- 116.80B 90.40A 90.40A 96.00 -7.20 103.20 2060 ---- 121.70B 95.40A 95.40A 100.90 -7.20 108.10 2065 ---- 126.60B 100.30A 100.30A 105.90 -7.20 113.10 2070 ---- 131.50B 105.30A 105.30A 110.80 -7.20 118.00 2075 ---- 137.20B 109.40A 109.40A 115.80 -7.20 123.00 2080 ---- 141.60B 115.20A 115.20A 120.80 -7.20 128.00 2085 ---- 146.50B 120.20A 120.20A 125.70 -7.20 132.90 2090 ---- 151.50B 125.10A 125.10A 130.70 -7.20 137.90 2095 ---- 156.70B 130.20A 130.20A 135.70 -7.20 142.90 2100 ---- 162.10B 134.20A 134.20A 140.70 -7.20 147.90 2105 ---- 166.60B 140.20A 140.20A 145.60 -7.20 152.80 2110 ---- 171.60B 145.20A 145.20A 150.60 -7.20 157.80 2115 ---- 176.60B 150.10A 150.10A 155.60 -7.20 162.80 2120 ---- 181.60B 155.20A 155.20A 160.60 -7.20 167.80 2125 ---- 187.10B 159.20A 159.20A 165.60 -7.20 172.80 2130 ---- 191.60B 165.20A 165.20A 170.60 -7.20 177.80 2135 ---- 196.60B 170.10A 170.10A 175.60 -7.20 182.80 2140 ---- 201.60B 175.10A 175.10A 180.60 -7.20 187.80 2145 ---- 206.60B 180.10A 180.10A 185.60 -7.20 192.80 2150 ---- ---- ---- 184.10A 190.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 443 44 583 G2M FEB23 Gold Weekly Monday Option - Week 2 CALL 1695 ---- 269.60B 243.40A 269.40B 264.40 +7.20 257.20 1700 ---- 264.70B 238.40A 264.70B 259.40 +7.20 252.20 1705 ---- 259.60B 233.40A 259.40B 254.40 +7.20 247.20 1710 ---- 254.60B 228.40A 254.40B 249.40 +7.20 242.20 1715 ---- 249.90B 223.40A 249.70B 244.40 +7.20 237.20 1720 ---- 244.90B 218.40A 244.70B 239.40 +7.20 232.20 1725 ---- 239.90B 213.40A 239.70B 234.40 +7.20 227.20 1730 ---- 234.90B 208.40A 234.70B 229.40 +7.20 222.20 1735 ---- 229.90B 203.40A 229.70B 224.40 +7.20 217.20 1740 ---- 224.90B 198.40A 224.70B 219.40 +7.20 212.20 1745 ---- 219.90B 193.50A 219.70B 214.40 +7.20 207.20 1750 ---- 215.90B 188.00A 215.90B 209.40 +7.20 202.20 1755 ---- 209.90B 183.60A 209.70B 204.40 +7.20 197.20 1760 ---- 204.90B 178.50A 204.70B 199.50 +7.20 192.30 1765 ---- 199.90B 173.60A 199.70B 194.50 +7.20 187.30 1770 ---- 195.00B 168.60A 194.80B 189.50 +7.20 182.30 1775 ---- 190.90B 163.20A 190.90B 184.50 +7.10 177.40 1780 ---- 185.00B 158.70A 184.80B 179.50 +7.10 172.40 1785 ---- 180.10B 153.80A 180.00B 174.60 +7.20 167.40 1790 ---- 175.10B 148.90A 175.00B 169.60 +7.10 162.50 1795 ---- 170.20B 143.80A 170.10B 164.60 +7.10 157.50 1800 ---- 166.00B 138.50A 166.00B 159.70 +7.10 152.60 1805 ---- 160.30B 134.00A 160.20B 154.70 +7.00 147.70 1810 ---- 155.30B 129.10A 155.20B 149.80 +7.00 142.80 1815 ---- 150.40B 124.30A 150.30B 144.90 +7.00 137.90 1820 ---- 145.40B 119.40A 145.30B 139.90 +6.90 133.00 1825 ---- 141.30B 114.30A 141.30B 135.00 +6.90 128.10 1830 ---- 135.60B 109.80A 135.50B 130.10 +6.80 123.30 1835 ---- 130.70B 105.10A 130.60B 125.30 +6.80 118.50 1840 ---- 125.80B 100.40A 125.70B 120.40 +6.70 113.70 1845 ---- 121.00B 95.70A 120.90B 115.60 +6.70 108.90 1850 ---- 116.90B 90.70A 116.90B 110.80 +6.60 104.20 1855 ---- 112.10B 86.20A 112.10B 106.00 +6.50 99.50 1860 ---- 107.30B 81.70A 107.30B 101.30 +6.50 94.80 1865 ---- 102.60B 77.20A 102.50B 96.60 +6.40 90.20 1870 ---- 97.90B 72.80A 97.80B 92.00 +6.30 85.70 1875 ---- 93.20B 68.50A 93.20B 87.40 +6.20 81.20 1880 ---- 88.60B 64.30A 88.60B 82.80 +6.10 76.70 1885 ---- 84.00B 60.20A 84.00B 78.40 +6.00 72.40 1890 ---- 79.50B 56.20A 79.50B 74.00 +5.90 68.10 1895 ---- 75.10B 52.40A 75.10B 69.70 +5.70 64.00 1 1900 ---- 70.80B 48.60A 70.80B 65.50 +5.60 59.90 10 1905 ---- 66.50B 45.00A 66.50B 61.40 +5.40 56.00 1910 ---- 62.40B 41.50A 62.40B 57.40 +5.30 52.10 1915 ---- 58.30B 38.20A 58.30B 53.50 +5.10 48.40 2 1920 ---- 54.30B 35.00A 54.30B 49.70 +4.80 44.90 4 1925 ---- 50.50B 32.00A 50.50B 46.00 +4.60 41.40 1930 ---- 46.80B 29.20A 46.80B 42.50 +4.30 38.20 1935 ---- 43.20B 26.50A 43.20B 39.20 +4.20 35.00 3 2 1940 ---- 39.90B 24.10A 39.90B 36.00 +3.90 32.10 1 8 1945 ---- 36.70B 21.80A 36.70B 33.00 +3.70 29.30 10 1950 ---- 33.60B 19.60A 33.60B 30.10 +3.40 26.70 2 1955 ---- 30.70B 17.70A 30.70B 27.50 +3.20 24.30 6 1960 ---- 28.10B 15.90A 28.10B 25.00 +3.00 22.00 5 1965 ---- 25.60B 14.20A 25.60B 22.60 +2.70 19.90 1 1970 16.90 23.20B 12.80A 23.20B 20.50 +2.50 2 18.00 1975 ---- 21.00B 11.40A 21.00B 18.50 +2.30 1 16.20 4 1980 ---- 18.90B 10.20A 18.90B 16.60 +2.00 14.60 5 1985 11.40 17.00B 9.10A 17.00B 14.90 +1.80 1 13.10 1 14 1990 ---- 15.30B 8.20A 15.30B 13.40 +1.70 2 11.70 3 50 1995 ---- 13.70B 7.30A 13.70B 12.00 +1.50 10.50 20 2000 ---- 12.30B 6.50A 12.30B 10.80 +1.40 9.40 20 2005 ---- 10.90B 5.80A 10.90B 9.60 +1.20 8.40 15 2010 ---- 9.80B 5.20A 9.70B 8.60 +1.10 7.50 2015 ---- 8.70B 4.70A 8.70B 7.70 +1.00 6.70 3 53 2020 ---- 7.80B 4.20A 7.80B 6.90 +.90 6.00 1 17 2025 ---- 6.90B 3.80A 6.90B 6.10 +.70 5.40 2 2030 ---- 6.10B 3.40A 6.10B 5.50 +.70 4.80 2035 ---- 5.40B 3.10A 5.40B 4.90 +.60 4.30 2040 ---- 4.80B 2.80A 4.80B 4.40 +.50 3.90 2045 ---- 4.30B 2.50A 4.30B 3.90 +.40 3.50 2050 ---- 3.90B 2.30A 3.80B 3.50 +.40 3.10 11 2055 ---- 3.40B 2.00A 3.40B 3.20 +.40 2.80 1 2060 ---- 3.00B 1.90A 3.00B 2.80 +.30 1 2.50 39 2065 ---- 2.70B 1.70A 1.70A 2.60 +.30 2.30 2 2070 ---- 2.40B 1.50A 1.50A 2.30 +.20 2.10 2075 ---- 2.20B 1.40A 1.40A 2.10 +.20 1.90 1 2080 ---- 1.90B 1.30A 1.30A 1.90 +.20 1.70 2085 ---- 1.70B 1.20A 1.20A 1.70 +.20 1.50 2090 ---- 1.60B 1.10A 1.10A 1.50 +.10 1.40 2095 ---- 1.40B 1.00A 1.00A 1.40 +.10 1.30 3 2100 ---- 1.30B .90A .90A 1.30 +.10 1.20 2 2105 ---- ---- .90A .90A 1.20 +.10 1.10 2110 ---- ---- .80A .80A 1.00 UNCH 1.00 2115 ---- ---- .80A .80A 1.00 +.10 .90 2 2120 ---- ---- .70A .70A .90 +.10 .80 2125 ---- ---- .70A .70A .80 UNCH .80 5 2130 ---- ---- .60A .60A .70 UNCH .70 2135 .70 .70 .70 .70 .70 +.10 1 .60 2140 ---- ---- ---- ---- .60 UNCH .60 3 2145 ---- ---- ---- ---- .60 +.10 .50 2150 ---- ---- ---- .50A .50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 12 320 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 UNCH .10 1735 ---- ---- ---- ---- .20 +.10 .10 1740 ---- ---- ---- ---- .20 UNCH .20 1745 ---- ---- ---- ---- .20 UNCH .20 1750 ---- ---- ---- ---- .20 UNCH .20 1755 ---- ---- ---- ---- .20 UNCH .20 1760 ---- ---- ---- ---- .20 -.10 .30 10 1765 ---- ---- ---- ---- .20 -.10 .30 4 1770 ---- ---- ---- ---- .30 UNCH .30 6 1775 ---- ---- .30A .30A .30 -.10 .40 1780 ---- ---- .30A .30A .30 -.10 .40 1 1 1785 .30 .30 .30 .30 .40 UNCH 1 .40 27 1790 ---- ---- .40A .40A .40 -.10 .50 1 3 1795 ---- ---- .40A .40A .40 -.20 .60 1800 ---- ---- .50A .50A .50 -.10 .60 11 1805 ---- ---- .50A .50A .50 -.20 .70 1810 ---- ---- .60A .60A .60 -.20 .80 5 1815 ---- 1.00B .60A 1.00B .70 -.20 .90 5 1820 ---- 1.10B .70A 1.10B .70 -.30 1.00 6 1825 ---- 1.30B .80A 1.30B .80 -.30 1.10 28 1830 ---- 1.50B .90A .90A .90 -.40 1.30 2 1835 ---- 1.80B 1.00A 1.00A 1.00 -.50 1.50 2 1840 ---- 2.10B 1.10A 1.10A 1.20 -.50 1 1.70 3 1845 ---- 2.40B 1.30A 1.30A 1.40 -.50 1.90 2 1850 1.90 2.80B 1.40A 1.40A 1.50 -.60 1 2.10 1 30 1855 ---- 3.20B 1.60A 1.60A 1.80 -.60 2.40 3 1860 ---- 3.70B 1.80A 1.80A 2.00 -.80 2.80 4 1865 ---- 4.20B 2.10A 2.10A 2.40 -.80 3.20 4 1870 ---- 4.90B 2.40A 2.40A 2.70 -.90 3.60 1875 ---- 5.60B 2.70A 2.70A 3.10 -1.00 4.10 2 5 1880 ---- 6.30B 3.10A 3.10A 3.60 -1.10 4.70 1 1 1885 ---- 7.20B 3.60A 3.60A 4.10 -1.20 5.30 2 1890 6.70 8.20B 4.10A 4.10A 4.70 -1.40 6 6.10 4 15 1895 ---- 9.30B 4.70A 4.70A 5.40 -1.50 6.90 2 1900 ---- 10.50B 5.30A 5.30A 6.20 -1.60 7.80 7 1905 ---- 11.90B 6.00A 6.00A 7.10 -1.80 8.90 1 11 1910 ---- 13.40B 6.90A 6.90A 8.00 -2.00 10.00 10 1915 ---- 15.10B 7.80A 7.80A 9.10 -2.20 11.30 1 5 1920 15.40 16.90B 8.80A 8.80A 10.40 -2.30 2 12.70 4 3 1925 10.40 18.90B 10.00A 10.40 11.70 -2.60 1 14.30 1930 ---- 21.10B 11.30A 11.30A 13.20 -2.80 16.00 17 1935 ---- 23.40B 12.80A 12.80A 14.80 -3.10 17.90 1940 17.50 25.90B 14.40A 14.40A 16.70 -3.20 15 19.90 1 4 1945 18.50 28.60B 16.10A 16.10A 18.60 -3.50 2 22.10 1950 ---- 31.50B 18.10A 18.10A 20.80 -3.70 24.50 225 225 1955 ---- 34.50B 20.20A 20.20A 23.10 -4.00 27.10 1960 ---- 37.80B 22.50A 22.50A 25.50 -4.30 29.80 1965 ---- 41.10B 24.90A 24.90A 28.20 -4.50 32.70 1970 ---- 44.60B 27.50A 27.50A 31.00 -4.70 35.70 1975 ---- 48.30B 30.40A 30.40A 34.00 -4.90 38.90 1980 ---- 52.10B 33.30A 33.30A 37.20 -5.10 42.30 1985 ---- 56.00B 36.40A 36.40A 40.50 -5.30 45.80 1990 ---- 60.00B 39.70A 39.70A 44.00 -5.50 49.50 1995 ---- 64.20B 43.10A 43.10A 47.60 -5.60 53.20 2000 ---- 68.40B 46.60A 46.60A 51.30 -5.80 57.10 2005 ---- 72.70B 50.30A 50.30A 55.10 -6.00 61.10 2010 ---- 77.00B 54.10A 54.10A 59.10 -6.10 65.20 2015 ---- 81.50B 58.00A 58.00A 63.20 -6.20 69.40 2020 ---- 86.00B 62.10A 62.10A 67.40 -6.30 73.70 2025 ---- 90.60B 66.20A 66.20A 71.60 -6.50 78.10 2030 ---- 95.20B 70.40A 70.40A 76.00 -6.50 82.50 2035 ---- 99.50B 74.70A 74.70A 80.40 -6.60 87.00 2040 ---- 104.20B 79.10A 79.10A 84.80 -6.70 91.50 2045 ---- 108.90B 83.60A 83.60A 89.40 -6.70 96.10 2050 ---- 114.00B 88.10A 88.10A 94.00 -6.70 100.70 2055 ---- 118.50B 92.70A 92.70A 98.60 -6.80 105.40 2060 ---- 123.30B 97.30A 97.30A 103.30 -6.80 110.10 2065 ---- 128.10B 101.90A 101.90A 108.00 -6.90 114.90 2070 ---- 132.90B 106.60A 106.60A 112.70 -7.00 119.70 2075 ---- 138.20B 111.40A 111.40A 117.50 -7.00 124.50 2080 ---- 142.70B 116.10A 116.10A 122.30 -7.00 129.30 2085 ---- 147.60B 120.90A 120.90A 127.10 -7.00 134.10 2090 ---- 152.50B 125.70A 125.70A 131.90 -7.10 139.00 2095 ---- 157.40B 130.70A 130.70A 136.80 -7.10 143.90 2100 ---- 162.70B 135.40A 135.40A 141.70 -7.00 148.70 2105 ---- 167.30B 141.10A 141.10A 146.50 -7.10 153.60 2110 ---- 172.20B 146.00A 146.00A 151.40 -7.10 158.50 2115 ---- 177.20B 150.90A 150.90A 156.30 -7.20 163.50 2120 ---- 182.10B 155.80A 155.80A 161.20 -7.20 168.40 2125 ---- 187.40B 159.90A 159.90A 166.20 -7.10 173.30 2130 ---- 191.90B 165.60A 165.60A 171.10 -7.20 178.30 2135 ---- 196.80B 170.50A 170.50A 176.00 -7.20 183.20 2140 ---- 201.80B 175.50A 175.50A 181.00 -7.10 188.10 2145 ---- 206.80B 180.40A 180.40A 185.90 -7.20 193.10 2150 ---- ---- ---- 184.60A 190.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 242 485 G2W FEB23 Gold Weekly Wednesday Option - Week 2 CALL 1695 ---- 269.60B 243.40A 269.40B 264.40 +7.20 257.20 1700 ---- 264.70B 237.90A 264.70B 259.40 +7.20 252.20 1705 ---- 259.60B 233.40A 259.50B 254.40 +7.20 247.20 1710 ---- 254.60B 228.40A 254.50B 249.40 +7.20 242.20 1715 ---- 249.60B 223.40A 249.50B 244.40 +7.20 237.20 1720 ---- 244.60B 218.40A 244.50B 239.40 +7.20 232.20 1725 ---- 239.90B 212.90A 239.70B 234.40 +7.20 227.20 1730 ---- 234.90B 208.40A 234.70B 229.40 +7.20 222.20 1735 ---- 229.90B 203.40A 229.70B 224.40 +7.20 217.20 1740 ---- 224.90B 198.40A 224.70B 219.40 +7.20 212.20 1745 ---- 219.90B 193.40A 219.70B 214.40 +7.20 207.20 1750 ---- 215.90B 188.00A 215.90B 209.40 +7.20 202.20 1755 ---- 209.90B 183.40A 209.70B 204.40 +7.20 197.20 1760 ---- 204.90B 178.50A 204.70B 199.40 +7.10 192.30 1765 ---- 199.90B 173.50A 199.70B 194.40 +7.10 187.30 1770 ---- 194.90B 168.60A 194.70B 189.40 +7.10 182.30 1775 ---- 190.90B 163.10A 190.90B 184.40 +7.10 177.30 1780 ---- 184.90B 158.60A 184.70B 179.40 +7.10 172.30 1785 ---- 180.00B 153.60A 179.70B 174.50 +7.10 167.40 1790 ---- 175.00B 148.60A 174.80B 169.50 +7.10 162.40 1795 ---- 170.00B 143.60A 169.80B 164.50 +7.10 157.40 1800 ---- 166.00B 138.30A 165.90B 159.50 +7.00 152.50 1805 ---- 160.10B 133.80A 160.00B 154.60 +7.10 147.50 1810 ---- 155.10B 128.80A 154.90B 149.60 +7.10 142.50 1815 ---- 150.20B 123.90A 150.10B 144.70 +7.10 137.60 1820 ---- 145.20B 119.00A 145.10B 139.70 +7.00 132.70 1825 ---- 141.10B 113.80A 141.10B 134.80 +7.00 127.80 1830 ---- 135.30B 109.30A 135.20B 129.90 +7.00 122.90 1835 ---- 130.40B 104.40A 130.30B 125.00 +7.00 118.00 1840 ---- 125.50B 99.40A 125.40B 120.10 +7.00 113.10 1845 ---- 120.60B 94.60A 120.50B 115.20 +6.90 108.30 1850 ---- 116.50B 89.80A 116.40B 110.30 +6.90 103.40 1855 ---- 110.80B 85.20A 110.70B 105.50 +6.80 98.70 1860 ---- 106.00B 80.60A 105.90B 100.70 +6.80 93.90 1865 ---- 101.10B 76.00A 101.00B 95.90 +6.70 89.20 1870 ---- 97.20B 71.60A 97.20B 91.20 +6.60 84.60 1875 ---- 92.40B 67.10A 92.40B 86.50 +6.50 80.00 1880 ---- 87.70B 62.70A 87.70B 81.90 +6.50 75.40 1885 ---- 83.00B 58.60A 83.00B 77.30 +6.30 71.00 1890 ---- 78.40B 54.40A 78.40B 72.80 +6.20 66.60 1895 ---- 73.80B 50.40A 73.80B 68.30 +6.00 62.30 1900 ---- 69.40B 46.50A 69.40B 63.90 +5.80 58.10 1905 ---- 65.00B 42.80A 65.00B 59.70 +5.60 54.10 1 1910 ---- 60.70B 39.20A 60.70B 55.50 +5.40 50.10 1915 ---- 56.50B 35.80A 56.50B 51.50 +5.20 46.30 1920 ---- 52.40B 32.60A 52.40B 47.60 +5.00 42.60 1925 ---- 48.50B 29.50A 48.50B 43.80 +4.70 2 39.10 2 1930 33.30 44.70B 26.60A 26.60A 40.20 +4.40 3 35.80 1 3 1935 27.60 41.00B 23.90A 41.00B 36.80 +4.20 1 32.60 3 1940 ---- 37.40B 21.40A 37.40B 33.50 +3.90 29.60 1945 ---- 34.20B 19.10A 34.20B 30.50 +3.70 26.80 1950 ---- 31.00B 17.00A 31.00B 27.60 +3.40 24.20 1 1 1955 ---- 28.10B 15.20A 28.10B 24.80 +3.10 21.70 1960 ---- 25.50B 13.40A 25.50B 22.30 +2.80 19.50 3 1965 ---- 22.90B 11.90A 22.90B 20.00 +2.60 17.40 1970 ---- 20.50B 10.50A 20.50B 17.80 +2.30 1 15.50 1 1 1975 ---- 18.30B 9.30A 18.30B 15.90 +2.10 1 13.80 17 14 1980 ---- 16.30B 8.20A 16.30B 14.10 +1.80 12.30 1 1985 ---- 14.50B 7.20A 14.50B 12.50 +1.60 10.90 1990 ---- 12.80B 6.30A 12.80B 11.00 +1.40 9.60 1995 ---- 11.30B 5.60A 11.30B 9.70 +1.20 8.50 2000 ---- 10.00B 4.90A 10.00B 8.60 +1.10 7.50 2005 ---- 8.80B 4.30A 8.80B 7.50 +.90 6.60 2010 ---- 7.70B 3.80A 7.70B 6.60 +.80 5.80 1 1 2015 ---- 6.70B 3.40A 6.70B 5.80 +.60 5.20 1 2020 ---- 5.90B 3.00A 5.90B 5.10 +.60 4.50 2025 ---- 5.20B 2.70A 5.20B 4.50 +.50 4.00 2030 ---- 4.50B 2.40A 4.50B 3.90 +.40 3.50 2035 ---- 4.00B 2.10A 3.90B 3.50 +.40 3.10 2040 ---- 3.40B 1.90A 1.90A 3.10 +.30 2.80 2045 ---- 3.00B 1.70A 1.70A 2.70 +.20 2.50 2050 ---- 2.60B 1.50A 1.50A 2.40 +.20 2.20 2 2055 ---- 2.30B 1.40A 1.40A 2.10 +.20 1.90 7 2060 ---- 2.00B 1.20A 1.20A 1.90 +.20 1.70 2065 ---- 1.70B 1.10A 1.10A 1.70 +.20 1.50 2070 ---- 1.50B 1.00A 1.00A 1.50 +.10 1.40 2075 1.00 1.30B .90A .90A 1.30 +.10 1 1.20 2080 ---- 1.20B .80A .80A 1.20 +.10 1.10 1 1 2085 ---- 1.10B .80A .80A 1.10 +.10 1.00 2090 ---- ---- .70A .70A 1.00 +.10 .90 2095 ---- ---- .70A .70A .90 +.10 .80 2100 ---- ---- .60A .60A .80 +.10 .70 2105 ---- ---- .60A .60A .70 UNCH .70 2110 ---- ---- .50A .50A .70 +.10 .60 2115 ---- ---- ---- ---- .60 +.10 .50 2120 ---- ---- ---- ---- .60 +.10 .50 2125 ---- ---- .40A .40A .50 UNCH .50 2130 ---- ---- ---- ---- .50 +.10 .40 2135 ---- ---- ---- ---- .40 UNCH .40 2140 ---- ---- ---- ---- .40 +.10 .30 1 2145 .40 .40 .40 .40 .40 +.10 200 .30 2150 ---- ---- ---- .30A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 209 22 42 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 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 -.10 .20 1750 ---- ---- ---- ---- .10 -.10 .20 1755 ---- ---- ---- ---- .10 -.10 .20 1760 ---- ---- ---- ---- .10 -.10 .20 1765 ---- ---- ---- ---- .10 -.10 .20 1770 ---- ---- ---- ---- .10 -.10 .20 1775 ---- ---- .20A .20A .10 -.20 .30 1780 ---- ---- .20A .20A .20 -.10 .30 1785 ---- ---- .20A .20A .20 -.10 .30 1790 ---- ---- ---- ---- .20 -.10 .30 1795 ---- ---- .30A .30A .20 -.20 .40 1800 ---- ---- .30A .30A .30 -.10 35 .40 2 3 1805 ---- ---- .30A .30A .30 -.10 .40 1810 ---- ---- .40A .40A .30 -.20 .50 1815 ---- ---- .40A .40A .40 -.20 .60 1820 ---- .70B .50A .70B .50 -.10 .60 1825 ---- .80B .50A .80B .50 -.20 .70 1830 ---- 1.00B .60A 1.00B .60 -.20 .80 1835 1.00 1.10B .70A 1.10B .70 -.20 1 .90 1 1 1840 ---- 1.30B .70A 1.30B .80 -.20 1.00 26 1845 ---- 1.50B .80A 1.50B .90 -.30 1.20 1850 1.50 1.80B .90A .90A 1.10 -.30 57 1.40 3 3 1855 ---- 2.20B 1.10A 1.10A 1.20 -.40 1.60 1860 ---- 2.50B 1.20A 2.50B 1.40 -.40 1.80 1865 ---- 3.00B 1.40A 1.40A 1.60 -.50 2.10 1870 ---- 3.50B 1.60A 1.60A 1.90 -.60 2.50 1875 3.10 4.10B 1.90A 1.90A 2.20 -.70 2 2.90 1 1880 ---- 4.70B 2.20A 2.20A 2.60 -.70 1 3.30 1 1885 ---- 5.50B 2.50A 2.50A 3.00 -.90 3.90 2 1890 4.90 6.30B 2.90A 2.90A 3.40 -1.10 25 4.50 2 1895 ---- 7.30B 3.30A 3.30A 4.00 -1.20 5.20 1900 ---- 8.40B 3.80A 3.80A 4.60 -1.40 20 6.00 1905 ---- 9.70B 4.50A 4.50A 5.40 -1.50 6.90 1910 8.40 11.10B 5.20A 5.20A 6.20 -1.80 5 8.00 1915 ---- 12.60B 5.90A 5.90A 7.20 -2.00 9.20 1920 ---- 14.40B 6.80A 6.80A 8.20 -2.30 10.50 11 1925 14.10 16.30B 7.90A 16.30B 9.50 -2.50 3 12.00 3 1930 ---- 18.40B 9.10A 9.10A 10.90 -2.70 13.60 2 1 1935 ---- 20.80B 10.40A 10.40A 12.40 -3.00 1 15.40 1940 20.40 23.30B 12.00A 23.30B 14.20 -3.20 7 17.40 1945 ---- 26.00B 13.70A 13.70A 16.10 -3.50 19.60 1 2 1950 ---- 28.90B 15.50A 15.50A 18.20 -3.80 22.00 1955 ---- 32.00B 17.60A 17.60A 20.40 -4.10 1 24.50 1960 ---- 35.30B 19.80A 19.80A 22.90 -4.40 1 27.30 1 1965 ---- 38.80B 22.20A 22.20A 25.60 -4.60 1 30.20 1970 ---- 42.40B 24.80A 24.80A 28.40 -4.90 33.30 1 1975 ---- 46.10B 27.70A 27.70A 31.50 -5.10 36.60 1980 ---- 50.00B 30.70A 30.70A 34.70 -5.30 40.00 1985 ---- 54.10B 33.90A 33.90A 38.10 -5.50 43.60 1990 ---- 58.20B 37.20A 37.20A 41.60 -5.80 47.40 1995 ---- 62.50B 40.70A 40.70A 45.30 -5.90 51.20 2000 ---- 66.80B 44.30A 44.30A 49.10 -6.10 55.20 2005 ---- 71.20B 48.10A 48.10A 53.10 -6.20 59.30 2010 ---- 75.80B 52.00A 52.00A 57.20 -6.40 63.60 2015 ---- 80.30B 56.10A 56.10A 61.30 -6.60 67.90 2020 ---- 84.90B 60.20A 60.20A 65.60 -6.70 72.30 2025 ---- 89.50B 64.50A 64.50A 70.00 -6.70 76.70 2030 ---- 94.20B 68.80A 68.80A 74.40 -6.80 81.20 2035 ---- 99.00B 73.20A 73.20A 79.00 -6.80 85.80 2040 ---- 103.70B 77.70A 77.70A 83.50 -7.00 90.50 2045 ---- 108.50B 82.30A 82.30A 88.20 -6.90 95.10 2050 ---- 113.40B 86.90A 86.90A 92.90 -6.90 99.80 2055 ---- 117.80B 91.60A 91.60A 97.60 -7.00 104.60 2060 ---- 122.70B 96.30A 96.30A 102.30 -7.10 109.40 2065 ---- 127.50B 101.00A 101.00A 107.10 -7.10 114.20 2070 ---- 132.40B 105.80A 105.80A 111.90 -7.10 119.00 2075 ---- 137.90B 110.60A 110.60A 116.80 -7.10 123.90 2080 ---- 142.30B 115.60A 115.60A 121.60 -7.10 128.70 2085 ---- 147.20B 121.00A 121.00A 126.50 -7.10 133.60 2090 ---- 152.20B 125.90A 125.90A 131.40 -7.10 138.50 2095 ---- 157.10B 130.80A 130.80A 136.30 -7.10 143.40 2100 ---- 162.40B 134.90A 134.90A 141.20 -7.20 148.40 2105 ---- 167.00B 140.60A 140.60A 146.20 -7.10 153.30 2110 ---- 171.90B 145.60A 145.60A 151.10 -7.10 158.20 2115 ---- 176.90B 150.50A 150.50A 156.00 -7.20 163.20 2120 ---- 181.80B 155.40A 155.40A 161.00 -7.10 168.10 2125 ---- 187.30B 159.60A 159.60A 166.00 -7.10 173.10 2130 ---- 191.80B 165.30A 165.30A 170.90 -7.10 178.00 2135 ---- 196.60B 170.30A 170.30A 175.90 -7.10 183.00 2140 ---- 201.60B 175.30A 175.30A 180.80 -7.20 188.00 2145 ---- 206.60B 180.20A 180.20A 185.80 -7.20 193.00 2150 ---- ---- ---- 184.40A 190.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 160 9 61 G3W FEB23 Gold Weekly Wednesday Option - Week 3 CALL 1725 ---- 239.90B 213.00A 239.70B 234.40 +7.20 227.20 1730 ---- 234.90B 208.50A 234.70B 229.40 +7.20 222.20 1735 ---- 229.90B 203.50A 229.70B 224.40 +7.20 217.20 1740 ---- 224.90B 198.60A 224.70B 219.40 +7.20 212.20 1745 ---- 219.90B 193.70A 219.70B 214.40 +7.20 207.20 1750 ---- 214.90B 188.10A 214.80B 209.40 +7.10 202.30 1755 ---- 209.90B 183.80A 209.70B 204.50 +7.20 197.30 1760 ---- 204.90B 178.80A 204.70B 199.50 +7.20 192.30 1765 ---- 200.00B 173.90A 199.80B 194.50 +7.10 187.40 1770 ---- 195.00B 168.90A 194.80B 189.60 +7.20 182.40 1775 ---- 191.00B 163.40A 191.00B 184.60 +7.10 177.50 1780 ---- 185.00B 159.10A 184.80B 179.60 +7.10 172.50 1785 ---- 180.10B 154.00A 179.90B 174.70 +7.10 167.60 1790 ---- 175.10B 149.10A 174.90B 169.70 +7.00 162.70 1795 ---- 170.20B 144.20A 170.00B 164.80 +7.00 157.80 1800 ---- 166.20B 138.70A 166.20B 159.90 +7.00 152.90 1805 ---- 160.30B 134.50A 160.10B 155.00 +7.00 148.00 1810 ---- 155.40B 129.70A 155.20B 150.10 +7.00 143.10 1815 ---- 150.50B 124.90A 150.30B 145.20 +6.90 138.30 1820 ---- 145.60B 120.10A 145.40B 140.30 +6.90 133.40 1825 ---- 141.60B 114.70A 141.60B 135.50 +6.90 128.60 1830 ---- 135.90B 110.60A 135.70B 130.60 +6.80 123.80 1835 ---- 131.00B 106.00A 130.80B 125.80 +6.70 119.10 1840 ---- 126.20B 101.30A 126.00B 121.10 +6.70 114.40 1845 ---- 121.40B 96.70A 121.20B 116.30 +6.60 109.70 1850 ---- 117.40B 91.80A 117.30B 111.60 +6.60 105.00 1855 ---- 112.00B 87.30A 111.90B 106.90 +6.50 100.40 1860 ---- 107.30B 82.90A 107.20B 102.20 +6.30 95.90 1865 ---- 102.60B 78.60A 102.40B 97.60 +6.20 91.40 1870 ---- 97.90B 74.30A 97.80B 93.10 +6.20 86.90 1875 ---- 94.10B 70.10A 94.00B 88.60 +6.10 82.50 1880 ---- 89.60B 66.10A 89.60B 84.20 +6.00 78.20 1885 ---- 85.20B 62.10A 85.20B 79.80 +5.80 74.00 1890 ---- 80.80B 58.20A 80.80B 75.50 +5.70 69.80 1895 ---- 76.50B 54.50A 76.50B 71.30 +5.50 65.80 1900 ---- 72.30B 50.80A 72.30B 67.20 +5.40 61.80 1905 ---- 68.10B 47.30A 68.10B 63.20 +5.20 58.00 1910 ---- 64.10B 43.90A 64.00B 59.30 +5.00 54.30 1915 ---- 60.10B 40.70A 60.10B 55.60 +4.90 50.70 1920 ---- 56.30B 37.60A 56.30B 51.90 +4.70 47.20 1925 ---- 52.70B 34.70A 52.70B 48.40 +4.50 43.90 1930 37.50 49.10B 31.90A 49.10B 45.00 +4.30 2 40.70 1 1935 ---- 45.70B 29.30A 45.70B 41.70 +4.10 37.60 2 1940 ---- 42.40B 26.80A 42.40B 38.60 +3.90 34.70 1945 ---- 39.20B 24.50A 39.20B 35.70 +3.70 32.00 1950 ---- 36.20B 22.40A 36.20B 32.90 +3.50 29.40 1 1955 24.70 33.40B 20.40A 33.40B 30.20 +3.30 2 26.90 1960 24.30 30.90B 18.50A 30.90B 27.70 +3.10 4 24.60 2 4 1965 ---- 28.40B 16.80A 28.40B 25.40 +2.90 22.50 1970 ---- 26.00B 15.30A 26.00B 23.20 +2.70 20.50 1975 ---- 23.70B 13.90A 23.70B 21.20 +2.50 18.70 41 1980 ---- 21.70B 12.60A 21.70B 19.30 +2.30 17.00 1985 ---- 19.70B 11.40A 19.70B 17.50 +2.10 15.40 1990 ---- 17.90B 10.30A 17.90B 15.90 +1.90 14.00 10 1995 ---- 16.30B 9.30A 16.30B 14.40 +1.70 12.70 2000 ---- 14.70B 8.40A 14.70B 13.10 +1.60 11.50 2005 ---- 13.30B 7.60A 13.30B 11.90 +1.50 10.40 2010 ---- 12.00B 6.90A 12.00B 10.70 +1.30 9.40 2015 ---- 10.90B 6.20A 10.90B 9.70 +1.20 8.50 2020 ---- 9.80B 5.70A 9.80B 8.80 +1.10 7.70 2025 ---- 8.80B 5.10A 8.80B 7.90 +.90 2 7.00 2030 ---- 8.00B 4.60A 8.00B 7.20 +.90 6.30 2035 ---- 7.20B 4.20A 7.20B 6.50 +.80 5.70 2040 ---- 6.40B 3.80A 6.40B 5.90 +.70 5.20 2045 ---- 5.80B 3.50A 5.80B 5.30 +.60 4.70 2050 ---- 5.20B 3.20A 5.20B 4.80 +.50 4.30 2055 ---- 4.70B 2.90A 2.90A 4.40 +.50 3.90 2060 ---- 4.20B 2.60A 2.60A 4.00 +.50 3.50 2065 ---- 3.80B 2.40A 2.40A 3.60 +.40 3.20 2070 ---- 3.40B 2.20A 2.20A 3.30 +.40 2.90 2075 ---- 3.10B 2.00A 2.00A 3.00 +.30 2.70 2080 ---- 2.80B 1.90A 1.90A 2.70 +.30 2.40 2085 ---- 2.50B 1.70A 1.70A 2.50 +.30 2.20 2090 ---- 2.30B 1.60A 1.60A 2.30 +.30 2.00 2095 ---- 2.10B 1.50A 1.50A 2.10 +.20 1.90 2100 ---- 1.90B 1.30A 1.30A 1.90 +.20 1.70 2105 ---- 1.70B 1.30A 1.30A 1.80 +.20 1.60 2110 ---- 1.60B 1.20A 1.20A 1.60 +.10 1.50 2115 ---- 1.40B 1.10A 1.10A 1.50 +.20 1.30 2120 ---- 1.30B 1.00A 1.00A 1.40 +.20 1.20 2125 ---- 1.20B 1.00A 1.00A 1.30 +.20 2 1.10 2130 ---- ---- .90A .90A 1.20 +.10 1.10 2135 ---- ---- .90A .90A 1.10 +.10 1.00 2140 ---- ---- .80A .80A 1.00 +.10 .90 2145 ---- ---- ---- ---- .90 +.10 .80 2150 ---- ---- ---- .70A .80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 2 59 G3W FEB23 Gold Weekly Wednesday Option - Week 3 PUT 1725 ---- ---- ---- ---- .10 -.10 .20 2 1730 ---- ---- ---- ---- .20 UNCH .20 1735 ---- ---- ---- ---- .20 UNCH .20 1740 ---- ---- ---- ---- .20 UNCH .20 1745 ---- ---- ---- ---- .20 UNCH .20 1750 ---- ---- ---- ---- .20 -.10 .30 1755 ---- ---- ---- ---- .30 UNCH .30 1760 ---- ---- .30A .30A .30 -.10 .40 1765 ---- ---- ---- ---- .30 -.10 .40 1770 ---- ---- ---- ---- .40 UNCH .40 1775 ---- ---- .40A .40A .40 -.10 .50 1780 ---- ---- .50A .50A .50 -.10 .60 1785 ---- ---- .50A .50A .50 -.10 .60 1790 ---- ---- .60A .60A .60 -.10 .70 1795 ---- ---- .60A .60A .70 -.10 .80 1800 ---- 1.00B .70A 1.00B .70 -.20 .90 1805 ---- 1.10B .80A 1.10B .80 -.20 1.00 1810 ---- 1.30B .80A .80A .90 -.30 1.20 1815 ---- 1.50B .90A .90A 1.00 -.30 1.30 1820 ---- 1.70B 1.00A 1.00A 1.20 -.30 1.50 1825 ---- 1.90B 1.10A 1.10A 1.30 -.40 2 1.70 1830 ---- 2.20B 1.30A 1.30A 1.50 -.40 1.90 1835 ---- 2.50B 1.40A 1.40A 1.70 -.40 2.10 1840 1.70 2.90B 1.60A 1.60A 1.90 -.50 1 2.40 1 1845 ---- 3.30B 1.80A 1.80A 2.10 -.60 2.70 1850 ---- 3.80B 2.00A 2.00A 2.40 -.60 3.00 1855 ---- 4.40B 2.30A 2.30A 2.70 -.70 3.40 1860 ---- 5.00B 2.60A 2.60A 3.00 -.80 3.80 1865 ---- 5.60B 2.90A 2.90A 3.40 -.90 4.30 25 1870 ---- 6.40B 3.30A 3.30A 3.90 -1.00 4.90 1875 ---- 7.20B 3.80A 3.80A 4.40 -1.10 5.50 10 1880 8.00 8.10B 4.30A 8.10B 4.90 -1.30 1 6.20 1885 ---- 9.10B 4.80A 4.80A 5.60 -1.30 6.90 1 1 1890 ---- 10.20B 5.40A 5.40A 6.30 -1.50 7.80 1 1 1895 10.20 11.50B 6.10A 7.20B 7.10 -1.60 6 8.70 1 2 1900 10.60 12.80B 6.90A 6.90A 8.00 -1.80 2 9.80 28 1905 ---- 14.30B 7.80A 7.80A 9.00 -1.90 10.90 1910 12.90 15.90B 8.70A 8.70A 10.10 -2.10 5 12.20 1915 ---- 17.60B 9.80A 9.80A 11.30 -2.30 13.60 1920 11.30 19.50B 10.90A 11.30 12.60 -2.50 1 15.10 1925 ---- 21.50B 12.20A 12.20A 14.10 -2.60 16.70 1930 ---- 23.80B 13.60A 13.60A 15.70 -2.80 18.50 1935 ---- 26.10B 15.20A 15.20A 17.40 -3.00 20.40 1 1940 ---- 28.60B 16.90A 16.90A 19.30 -3.20 22.50 1 1 1945 23.90 31.30B 18.80A 31.30B 21.30 -3.50 4 24.80 1950 23.70 34.10B 20.80A 20.80A 23.50 -3.70 1 27.20 1 1955 ---- 37.10B 22.90A 22.90A 25.80 -3.90 29.70 2 1960 ---- 40.30B 25.20A 25.20A 28.30 -4.10 32.40 1965 ---- 43.60B 27.70A 27.70A 31.00 -4.30 35.30 1970 ---- 47.00B 30.30A 30.30A 33.80 -4.50 38.30 1975 ---- 50.60B 33.10A 33.10A 36.70 -4.70 41.40 1980 ---- 54.30B 36.00A 36.00A 39.80 -4.90 44.70 1985 ---- 58.10B 39.10A 39.10A 43.10 -5.00 48.10 1990 ---- 62.00B 42.30A 42.30A 46.50 -5.20 51.70 1995 ---- 66.00B 45.60A 45.60A 50.00 -5.40 55.40 2000 ---- 70.10B 49.10A 49.10A 53.60 -5.60 59.20 2005 ---- 74.30B 52.60A 52.60A 57.40 -5.70 63.10 2010 ---- 78.60B 56.30A 56.30A 61.20 -5.90 67.10 2015 ---- 82.90B 60.20A 60.20A 65.20 -6.00 71.20 2020 ---- 87.30B 64.10A 64.10A 69.30 -6.00 75.30 2025 ---- 91.80B 68.10A 68.10A 73.40 -6.20 79.60 2030 ---- 96.30B 72.20A 72.20A 77.60 -6.30 83.90 2035 ---- 101.00B 76.40A 76.40A 81.90 -6.40 88.30 2040 ---- 105.50B 80.70A 80.70A 86.30 -6.50 92.80 2045 ---- 109.70B 85.00A 85.00A 90.80 -6.50 97.30 2050 ---- 114.90B 89.40A 89.40A 95.20 -6.70 101.90 2055 ---- 119.10B 93.90A 93.90A 99.80 -6.70 106.50 2060 ---- 123.90B 98.40A 98.40A 104.40 -6.70 111.10 2065 ---- 128.70B 103.00A 103.00A 109.00 -6.80 115.80 2070 ---- 133.50B 107.80A 107.80A 113.70 -6.80 120.50 2075 ---- 138.70B 112.30A 112.30A 118.40 -6.80 125.20 2080 ---- 143.10B 117.90A 117.90A 123.10 -6.90 130.00 2085 ---- 147.90B 122.50A 122.50A 127.90 -6.90 134.80 2090 ---- 152.80B 127.30A 127.30A 132.60 -7.00 139.60 2095 ---- 157.70B 132.00A 132.00A 137.40 -7.00 144.40 2100 ---- 163.00B 136.00A 136.00A 142.30 -7.00 149.30 2105 ---- 167.50B 141.70A 141.70A 147.10 -7.00 154.10 2110 ---- 172.40B 146.60A 146.60A 152.00 -7.00 159.00 2115 ---- 177.30B 151.40A 151.40A 156.80 -7.10 163.90 2120 ---- 182.30B 156.30A 156.30A 161.70 -7.10 168.80 2125 ---- 187.80B 160.30A 160.30A 166.60 -7.10 173.70 2130 ---- 192.10B 166.10A 166.10A 171.50 -7.10 178.60 2135 ---- 197.10B 171.00A 171.00A 176.40 -7.10 183.50 2140 ---- 202.00B 175.90A 175.90A 181.30 -7.10 188.40 2145 ---- 207.00B 180.80A 180.80A 186.20 -7.10 193.30 2150 ---- ---- ---- 184.80A 191.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 4 75 G4M FEB23 Gold Weekly Monday Option - Week 4 CALL 1745 ---- ---- ---- ---- 214.50 +7.10 207.40 1750 ---- 216.00B 188.50A 188.50A 209.50 +7.10 202.40 1755 ---- ---- ---- ---- 204.60 +7.10 197.50 1760 ---- ---- ---- ---- 199.60 +7.00 192.60 1765 ---- ---- ---- ---- 194.70 +7.10 187.60 1770 ---- ---- ---- ---- 189.80 +7.10 182.70 1775 ---- 191.20B 164.10A 164.10A 184.90 +7.00 177.90 1780 ---- ---- ---- ---- 180.00 +7.00 173.00 1785 ---- ---- ---- ---- 175.10 +7.00 168.10 1790 ---- ---- ---- ---- 170.20 +6.90 163.30 1795 ---- ---- ---- ---- 165.30 +6.90 158.40 1800 ---- 166.70B 140.10A 140.10A 160.50 +6.90 153.60 1805 ---- ---- ---- ---- 155.60 +6.80 148.80 1810 ---- ---- ---- ---- 150.80 +6.70 144.10 1815 ---- ---- ---- ---- 146.10 +6.80 139.30 1820 ---- ---- ---- ---- 141.30 +6.70 134.60 1825 ---- 142.60B 116.80A 116.80A 136.60 +6.70 129.90 1830 ---- ---- 112.30A 112.30A 131.90 +6.60 125.30 1835 ---- ---- 107.80A 107.80A 127.20 +6.50 120.70 1840 ---- 116.40B 103.30A 103.30A 122.60 +6.50 116.10 1845 ---- 114.90B 99.00A 99.00A 118.00 +6.40 111.60 1850 ---- 119.10B 94.60A 94.60A 113.40 +6.30 107.10 1855 ---- 113.50B 90.40A 90.40A 108.90 +6.20 102.70 1860 ---- 110.00B 86.20A 86.20A 104.50 +6.20 98.30 1865 ---- 105.50B 82.10A 82.10A 100.10 +6.10 94.00 1870 ---- 101.10B 78.00A 78.00A 95.70 +6.00 89.70 1875 ---- 96.80B 74.10A 74.10A 91.50 +5.90 85.60 1880 ---- 92.40B 70.20A 70.20A 87.30 +5.80 81.50 1885 ---- 88.20B 66.50A 66.50A 83.10 +5.60 77.50 1890 ---- 84.10B 62.70A 62.70A 79.10 +5.60 73.50 1895 ---- 80.00B 59.20A 59.20A 75.10 +5.40 69.70 1900 ---- 76.00B 55.70A 55.70A 71.30 +5.30 66.00 1905 ---- 72.10B 52.40A 52.40A 67.50 +5.20 62.30 1910 ---- 68.20B 49.20A 49.20A 63.80 +5.00 58.80 1915 ---- 64.50B 46.10A 46.10A 60.30 +4.90 55.40 1920 ---- 60.90B 43.10A 43.10A 56.80 +4.70 52.10 1925 ---- 57.40B 40.30A 40.30A 53.50 +4.50 49.00 1930 ---- 54.10B 37.50A 37.50A 50.30 +4.40 45.90 1935 ---- 50.80B 35.00A 35.00A 47.10 +4.10 43.00 1940 ---- 47.70B 32.50A 47.70B 44.20 +4.00 40.20 1945 ---- 44.70B 30.20A 44.70B 41.30 +3.80 37.50 1950 ---- 41.80B 28.00A 41.80B 38.60 +3.60 35.00 1955 ---- 39.10B 26.00A 39.10B 36.00 +3.40 32.60 1960 34.60 36.70B 24.10A 35.70B 33.50 +3.20 2 30.30 1965 ---- 34.20B 22.30A 34.20B 31.20 +3.10 28.10 1970 ---- 31.90B 20.60A 31.90B 29.00 +2.90 26.10 1975 23.50 29.60B 19.00A 19.00A 26.90 +2.70 1 24.20 1 1 1980 ---- 27.50B 17.60A 27.50B 25.00 +2.60 22.40 1985 24.10 25.50B 16.20A 24.80B 23.10 +2.40 4 20.70 1990 ---- 23.60B 15.00A 23.60B 21.40 +2.20 19.20 1995 ---- 21.90B 13.80A 21.90B 19.80 +2.10 17.70 2 2 2000 ---- 20.20B 12.70A 20.20B 18.30 +1.90 16.40 2005 ---- 18.70B 11.70A 18.70B 16.90 +1.80 15.10 2 2 2010 ---- 17.20B 10.80A 17.20B 15.60 +1.70 13.90 2015 ---- 15.90B 10.00A 15.90B 14.40 +1.60 12.80 2020 ---- 14.60B 9.20A 14.60B 13.30 +1.50 11.80 2025 ---- 13.50B 8.50A 13.50B 12.20 +1.30 10.90 2030 ---- 12.40B 7.80A 12.40B 11.30 +1.20 10.10 2035 ---- 11.40B 7.20A 7.20A 10.40 +1.10 9.30 2040 ---- 10.50B 6.60A 10.50B 9.60 +1.00 8.60 2045 ---- 9.60B 6.10A 9.60B 8.80 +.90 7.90 2050 8.20 8.80B 5.70A 8.40B 8.20 +.90 4 7.30 5 5 2055 8.00 8.10B 5.30A 7.80A 7.50 +.70 2 6.80 2060 ---- 7.50B 4.90A 7.50B 6.90 +.70 6.20 2065 ---- 6.80B 4.50A 4.50A 6.40 +.60 5.80 5 5 2070 ---- 6.30B 4.20A 6.30B 5.90 +.60 5.30 2075 ---- 5.80B 3.90A 3.90A 5.50 +.50 5.00 2080 ---- 5.30B 3.60A 3.60A 5.10 +.50 4.60 2085 3.40 4.90B 3.40 4.90B 4.70 +.40 40 4.30 2090 ---- 4.50B 3.10A 3.10A 4.30 +.40 1 3.90 2095 ---- 4.20B 2.90A 2.90A 4.00 +.30 3.70 2100 ---- 3.90B 2.70A 2.70A 3.70 +.30 3.40 2105 ---- 3.60B 2.50A 2.50A 3.40 +.20 3.20 2110 ---- 3.30B 2.40A 2.40A 3.20 +.30 2.90 2115 ---- 3.00B 2.20A 2.20A 3.00 +.30 2.70 2120 ---- 2.80B 2.10A 2.10A 2.70 +.20 2.50 2125 ---- 2.60B 2.00A 2.00A 2.60 +.20 2.40 2130 ---- 2.40B 1.80A 1.80A 2.40 +.20 2.20 2135 ---- 2.20B 1.70A 1.70A 2.20 +.10 2.10 2140 ---- 2.10B 1.60A 1.60A 2.00 +.10 1.90 2145 ---- 1.90B 1.50A 1.50A 1.90 +.10 1.80 2150 ---- ---- ---- 1.50A 1.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 54 15 15 G4M FEB23 Gold Weekly Monday Option - Week 4 PUT 1745 .40 .60B .40 .40 .40 -.10 2 .50 1750 ---- .70B ---- .70B .50 -.10 .60 1755 ---- .80B ---- .80B .50 -.20 .70 1760 ---- .90B .70A .90B .60 -.20 .80 1765 ---- 1.00B ---- 1.00B .70 -.10 .80 1770 ---- 1.10B .80A 1.10B .80 -.10 .90 1775 ---- 1.20B .90A 1.20B .80 -.30 1.10 1780 ---- 1.40B 1.00A 1.40B .90 -.30 1.20 1785 ---- 1.50B 1.10A 1.50B 1.10 -.20 1.30 1790 ---- 1.70B 1.20A 1.70B 1.20 -.30 1.50 1795 ---- 1.90B 1.30A 1.90B 1.30 -.30 1.60 1800 ---- 2.20B 1.40A 2.20B 1.50 -.30 1.80 1805 ---- 2.40B 1.50A 2.40B 1.60 -.40 2.00 1810 ---- 2.70B 1.70A 1.70A 1.80 -.50 2.30 1815 ---- 3.10B 1.90A 3.10B 2.00 -.50 2.50 1820 ---- 3.40B 2.10A 2.10A 2.30 -.50 2.80 1825 ---- 3.80B 2.30A 2.30A 2.50 -.60 3.10 1830 ---- 4.30B 2.60A 2.60A 2.80 -.60 3.40 1835 ---- 4.80B 2.80A 2.80A 3.10 -.70 3.80 1840 ---- 5.30B 3.10A 3.10A 3.50 -.70 4.20 1845 5.00 5.90B 3.50A 3.50A 3.90 -.80 2 4.70 1850 ---- 6.60B 3.90A 3.90A 4.30 -.90 5.20 1855 ---- 7.30B 4.30A 4.30A 4.80 -1.00 5.80 1860 ---- 8.10B 4.80A 4.80A 5.40 -1.00 6.40 1865 ---- 9.00B 5.30A 5.30A 6.00 -1.10 7.10 1870 ---- 9.90B 5.90A 5.90A 6.60 -1.20 7.80 1875 6.90 10.90B 6.50A 6.80A 7.30 -1.30 4 8.60 1880 ---- 12.10B 7.20A 7.20A 8.10 -1.40 9.50 1885 ---- 13.30B 8.00A 8.00A 9.00 -1.50 10.50 1890 ---- 14.60B 8.80A 8.80A 9.90 -1.60 3 11.50 1895 ---- 16.00B 9.70A 9.70A 11.00 -1.70 1 12.70 1900 ---- 17.50B 10.70A 10.70A 12.10 -1.80 4 13.90 1905 ---- 19.10B 11.80A 11.80A 13.30 -2.00 15.30 1910 ---- 20.90B 13.00A 13.00A 14.60 -2.20 16.80 1915 ---- 22.80B 14.30A 14.30A 16.00 -2.30 18.30 1920 ---- 24.80B 15.70A 15.70A 17.50 -2.50 20.00 1925 ---- 27.00B 17.20A 17.20A 19.20 -2.60 21.80 1930 ---- 29.20B 18.80A 18.80A 20.90 -2.90 23.80 1935 21.90 31.60B 20.50A 21.10A 22.80 -3.00 4 25.80 1940 ---- 34.20B 22.40A 22.40A 24.80 -3.20 28.00 1945 31.00 36.90B 24.40A 24.40A 27.00 -3.30 1 30.30 1950 28.20 39.70B 26.50A 28.40B 29.20 -3.60 2 32.80 1955 31.30 42.70B 28.70A 28.70A 31.60 -3.80 1 35.40 1960 32.70 45.70B 31.10A 31.80A 34.10 -4.00 2 38.10 1965 ---- 48.90B 33.60A 33.60A 36.80 -4.10 40.90 1970 ---- 52.20B 36.20A 36.20A 39.60 -4.20 43.80 1975 ---- 55.70B 38.90A 38.90A 42.50 -4.40 46.90 1980 ---- 59.20B 41.80A 59.20B 45.50 -4.60 50.10 1985 ---- 62.80B 44.80A 62.80B 48.60 -4.80 53.40 1990 ---- 66.60B 47.90A 66.60B 51.90 -4.90 56.80 1995 ---- 70.40B 51.20A 70.40B 55.30 -5.10 60.40 2000 ---- 74.30B 54.50A 74.30B 58.70 -5.30 64.00 2005 ---- 78.30B 57.90A 78.30B 62.30 -5.40 67.70 2010 ---- 82.40B 61.50A 82.40B 66.00 -5.50 71.50 2015 ---- 86.50B 65.10A 86.50B 69.80 -5.60 75.40 2020 ---- 90.80B 68.90A 90.80B 73.70 -5.70 79.40 2025 ---- 95.00B 72.70A 95.00B 77.60 -5.90 83.50 2030 ---- 99.40B 76.60A 99.40B 81.60 -6.00 87.60 2035 ---- 103.80B 80.60A 103.80B 85.80 -6.00 91.80 2040 ---- 108.20B 84.70A 108.20B 89.90 -6.20 96.10 2045 ---- 112.70B 88.80A 112.70B 94.20 -6.20 100.40 2050 ---- 117.30B 93.00A 117.30B 98.50 -6.30 104.80 2055 ---- 121.80B 97.30A 121.80B 102.80 -6.40 109.20 2060 ---- 126.40B 101.60A 126.40B 107.20 -6.50 113.70 2065 ---- 131.10B 106.00A 131.10B 111.70 -6.50 118.20 2070 ---- 133.90B 110.50A 133.90B 116.20 -6.60 122.80 2075 ---- 140.40B 114.90A 140.40B 120.70 -6.70 127.40 2080 ---- 134.30B 119.50A 134.30B 125.30 -6.70 132.00 2085 ---- ---- 124.00A 124.00A 129.90 -6.80 136.70 2090 ---- ---- 128.60A 128.60A 134.60 -6.70 141.30 2095 ---- ---- 133.50A 133.50A 139.20 -6.90 146.10 2100 ---- 164.30B 137.90A 164.30B 143.90 -6.90 150.80 2105 ---- ---- ---- ---- 148.60 -6.90 155.50 2110 ---- ---- ---- ---- 153.40 -6.90 160.30 2115 ---- ---- ---- ---- 158.10 -7.00 165.10 2120 ---- ---- ---- ---- 162.90 -7.00 169.90 2125 ---- 188.50B 161.60A 188.50B 167.70 -7.00 174.70 2130 ---- ---- ---- ---- 172.50 -7.00 179.50 2135 ---- ---- ---- ---- 177.30 -7.10 184.40 2140 ---- ---- ---- ---- 182.20 -7.00 189.20 2145 ---- ---- ---- ---- 187.00 -7.10 194.10 2150 ---- ---- ---- 185.80A 191.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 G4W JAN23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 327.40B 306.60A 327.40B 327.60 +7.10 320.50 1620 ---- 322.40B 301.60A 322.40B 322.60 +7.10 315.50 1625 ---- 317.40B 296.60A 317.40B 317.60 +7.10 310.50 1630 ---- 312.40B 291.70A 312.40B 312.60 +7.10 305.50 1635 ---- 307.40B 286.60A 307.40B 307.60 +7.10 300.50 1640 ---- 302.40B 281.70A 302.40B 302.60 +7.10 295.50 1645 ---- 297.40B 276.70A 297.40B 297.60 +7.10 290.50 1650 ---- 292.40B 271.60A 292.40B 292.60 +7.10 285.50 1655 ---- 287.40B 266.60A 287.40B 287.60 +7.10 280.50 1660 ---- 282.40B 261.60A 282.40B 282.60 +7.10 275.50 1665 ---- 277.40B 256.70A 277.40B 277.60 +7.10 270.50 1670 ---- 272.40B 251.70A 272.30B 272.60 +7.10 265.50 1675 ---- 267.40B 246.70A 267.40B 267.60 +7.10 260.50 1680 ---- 262.40B 241.70A 262.30B 262.60 +7.10 255.50 1685 ---- 257.40B 236.70A 257.40B 257.60 +7.10 250.50 1690 ---- 252.40B 231.70A 252.30B 252.60 +7.10 245.50 1695 ---- 247.40B 226.70A 247.40B 247.60 +7.10 240.50 1700 ---- 242.40B 221.60A 242.40B 242.60 +7.10 235.50 1705 ---- 237.40B 216.60A 237.40B 237.60 +7.10 230.50 1710 ---- 232.40B 211.60A 232.40B 232.60 +7.10 225.50 1715 ---- 227.40B 206.70A 227.40B 227.60 +7.10 220.50 1720 ---- 222.40B 201.60A 222.40B 222.60 +7.10 215.50 1725 ---- 217.40B 196.70A 217.40B 217.60 +7.10 210.50 1730 ---- 212.40B 191.60A 212.40B 212.60 +7.10 205.50 1735 ---- 207.40B 186.70A 207.40B 207.60 +7.10 200.50 1740 ---- 202.40B 181.60A 202.40B 202.60 +7.10 195.50 1745 ---- 197.40B 176.70A 197.40B 197.60 +7.10 190.50 1750 ---- 192.40B 171.60A 192.40B 192.60 +7.10 185.50 1755 ---- 187.40B 166.70A 187.40B 187.60 +7.10 180.50 1760 ---- 182.40B 161.70A 182.40B 182.60 +7.10 175.50 1765 ---- 177.40B 156.60A 177.40B 177.60 +7.10 170.50 1770 ---- 172.40B 151.60A 172.40B 172.60 +7.10 165.50 1775 ---- 167.40B 146.70A 167.40B 167.60 +7.10 160.50 1780 ---- 162.40B 141.60A 162.40B 162.60 +7.10 155.50 1785 ---- 157.40B 136.70A 157.40B 157.60 +7.10 150.50 1790 ---- 152.40B 131.70A 152.30B 152.60 +7.10 145.50 1795 ---- 147.40B 126.70A 147.40B 147.60 +7.10 140.50 1800 ---- 142.40B 121.60A 142.40B 142.60 +7.10 135.50 1805 ---- 137.40B 116.70A 137.40B 137.60 +7.10 130.50 1810 ---- 132.40B 111.70A 132.40B 132.60 +7.10 125.50 1815 ---- 127.40B 106.60A 127.40B 127.60 +7.10 120.50 1820 ---- 122.40B 101.60A 122.40B 122.60 +7.10 115.50 1825 ---- 117.40B 96.60A 117.40B 117.60 +7.10 110.50 1830 ---- 112.40B 91.70A 112.40B 112.60 +7.10 105.50 1835 ---- 107.40B 86.60A 107.40B 107.60 +7.10 100.50 1 1840 ---- 102.40B 81.70A 102.40B 102.60 +7.10 95.50 1 1845 ---- 97.40B 76.70A 97.40B 97.60 +7.10 90.50 1850 ---- 92.40B 71.70A 92.40B 92.60 +7.10 85.50 1 1855 ---- 87.40B 66.70A 87.40B 87.60 +7.10 80.50 1860 ---- 82.40B 61.70A 82.40B 82.60 +7.10 75.50 1865 ---- 77.40B 56.80A 77.40B 77.60 +7.10 70.50 3 1870 ---- 72.40B 51.80A 72.40B 72.60 +7.10 65.50 1875 ---- 67.40B 46.10A 67.40B 67.60 +7.10 60.50 1880 ---- 62.40B 41.80A 62.40B 62.60 +7.10 55.50 19 1885 ---- 57.40B 36.80A 57.40B 57.60 +7.10 50.50 8 1890 ---- 52.40B 31.50A 52.40B 52.60 +7.10 45.50 7 1895 ---- 47.40B 26.50A 47.40B 47.60 +7.00 40.60 1 11 1900 ---- 42.50B 21.10A 42.50B 42.60 +6.90 35.70 3 6 1905 21.90 37.40B 16.40A 37.40B 37.60 +6.80 1 30.80 3 1910 ---- 32.40B 11.80A 32.30B 32.60 +6.60 26.00 1 6 1915 ---- 27.40B 7.60A 27.30B 27.60 +6.20 21.40 1 4 1920 20.50 22.40B 4.30A 22.30B 22.60 +5.60 4 17.00 1 19 1925 4.60 17.40B 2.20A 17.40B 17.60 +4.70 18 12.90 24 45 1930 6.00 12.40B 1.10A 8.80A 12.60 +3.30 74 9.30 26 54 1935 7.70 8.30B .60A 7.50 7.60 +1.30 294 6.30 88 72 1940 4.80 5.40B .30A 2.30B 2.60 -1.60 218 4.20 104 63 1945 2.90 3.30B .10 .10 .00 -2.70 86 2.70 42 48 1950 1.70 2.00 .10A .10A .00 -1.70 56 1.70 158 48 1955 .30 .30 .10A .10A .00 -1.00 14 1.00 33 26 1960 ---- ---- .10A .10A .00 -.50 1 .50 57 32 1965 .30 .30 .10A .10A .00 -.30 3 .30 18 17 1970 ---- ---- ---- ---- .00 -.10 22 .10 53 42 1975 ---- ---- ---- ---- .00 -.10 .10 31 69 1980 ---- ---- ---- ---- .00 -.10 .10 6 1985 ---- ---- ---- ---- .00 -.10 .10 22 14 1990 ---- ---- ---- ---- .00 -.10 10 .10 11 23 1995 ---- ---- ---- ---- .00 -.10 .10 6 2000 ---- ---- ---- ---- .00 -.10 .10 12 2005 ---- ---- ---- ---- .00 -.10 .10 1 2010 ---- ---- ---- ---- .00 -.10 .10 1 1 2015 ---- ---- ---- ---- .00 -.10 .10 312 2020 ---- ---- ---- ---- .00 -.10 .10 2025 ---- ---- ---- ---- .00 -.10 .10 101 2030 ---- ---- ---- ---- .00 -.10 .10 2035 ---- ---- ---- ---- .00 -.10 .10 2040 ---- ---- ---- ---- .00 -.10 .10 2045 ---- ---- ---- ---- .00 -.10 .10 100 2050 ---- ---- ---- ---- .00 -.10 .10 100 2055 ---- ---- ---- ---- .00 -.10 .10 2060 ---- ---- ---- ---- .00 -.10 .10 2065 ---- ---- ---- ---- .00 -.10 .10 2070 ---- ---- ---- ---- .00 -.10 .10 2075 ---- ---- ---- ---- .00 -.10 .10 2080 ---- ---- ---- ---- .00 -.10 .10 2085 ---- ---- ---- ---- .00 -.10 .10 2090 ---- ---- ---- ---- .00 -.10 .10 2095 ---- ---- ---- ---- .00 -.10 .10 2100 ---- ---- ---- ---- .00 -.10 .10 2105 ---- ---- ---- ---- .00 -.10 .10 2110 ---- ---- ---- ---- .00 -.10 .10 2115 ---- ---- ---- ---- .00 -.10 .10 2120 ---- ---- ---- ---- .00 -.10 .10 2125 ---- ---- ---- ---- .00 -.10 .10 2130 ---- ---- ---- ---- .00 -.10 .10 2135 ---- ---- ---- .10A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 801 675 1281 G4W JAN23 Gold Weekly Wednesday Option - Week 4 PUT 1615 ---- ---- ---- ---- .00 -.10 .10 1620 ---- ---- ---- ---- .00 -.10 .10 1625 ---- ---- ---- ---- .00 -.10 .10 1630 ---- ---- ---- ---- .00 -.10 .10 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 1665 ---- ---- ---- ---- .00 -.10 .10 1670 ---- ---- ---- ---- .00 -.10 .10 1675 ---- ---- ---- ---- .00 -.10 .10 1680 ---- ---- ---- ---- .00 -.10 .10 1685 ---- ---- ---- ---- .00 -.10 .10 1690 ---- ---- ---- ---- .00 -.10 .10 2 1695 ---- ---- ---- ---- .00 -.10 .10 1700 ---- ---- ---- ---- .00 -.10 .10 1705 ---- ---- ---- ---- .00 -.10 .10 1710 ---- ---- ---- ---- .00 -.10 .10 1715 ---- ---- ---- ---- .00 -.10 .10 1720 ---- ---- ---- ---- .00 -.10 .10 1725 ---- ---- ---- ---- .00 -.10 .10 1730 ---- ---- ---- ---- .00 -.10 .10 1735 ---- ---- ---- ---- .00 -.10 .10 1740 ---- ---- ---- ---- .00 -.10 .10 1745 ---- ---- ---- ---- .00 -.10 .10 1750 ---- ---- ---- ---- .00 -.10 .10 1 1755 ---- ---- ---- ---- .00 -.10 .10 1760 ---- ---- ---- ---- .00 -.10 .10 1765 ---- ---- ---- ---- .00 -.10 .10 1770 ---- ---- ---- ---- .00 -.10 .10 1775 ---- ---- ---- ---- .00 -.10 .10 1 1780 ---- ---- ---- ---- .00 -.10 .10 1 1785 ---- ---- ---- ---- .00 -.10 .10 2 1790 ---- ---- ---- ---- .00 -.10 .10 2 1795 ---- ---- ---- ---- .00 -.10 .10 1800 ---- ---- ---- ---- .00 -.10 .10 3 1805 ---- ---- ---- ---- .00 -.10 .10 1810 ---- ---- ---- ---- .00 -.10 .10 6 1815 ---- ---- ---- ---- .00 -.10 .10 4 1820 ---- ---- ---- ---- .00 -.10 .10 117 1825 ---- ---- ---- ---- .00 -.10 .10 10 1830 ---- ---- ---- ---- .00 -.10 .10 11 1835 ---- ---- ---- ---- .00 -.10 .10 101 1840 ---- ---- ---- ---- .00 -.10 .10 106 1845 ---- ---- ---- ---- .00 -.10 .10 1 1850 ---- ---- ---- ---- .00 -.10 .10 55 1855 ---- ---- ---- ---- .00 -.10 .10 6 1860 ---- ---- ---- ---- .00 -.10 .10 11 1865 ---- ---- ---- ---- .00 -.10 .10 3 1870 ---- ---- ---- ---- .00 -.10 .10 66 1875 ---- ---- ---- ---- .00 -.10 .10 9 1880 ---- ---- ---- ---- .00 -.10 .10 16 1885 ---- ---- ---- ---- .00 -.10 .10 7 1890 .10 .10 .10 .10 .00 -.10 4 .10 15 30 1895 ---- ---- .10A .10A .00 -.20 .20 14 12 1900 .20 .20 .10 .10 .00 -.30 6 .30 44 52 1905 .10 .10 .10 .10 .00 -.40 4 .40 38 22 1910 .40 .70B .10 .10 .00 -.60 42 .60 29 38 1915 .40 1.40B .10 .10 .00 -1.00 42 1.00 63 77 1920 .80 3.30 .10 .10 .00 -1.60 65 1.60 181 114 1925 1.60 5.90B .10 .10 .00 -2.50 124 2.50 70 76 1930 2.50 9.80B .10 .10 .00 -3.90 334 3.90 132 46 1935 4.20 14.30B .10 .10 .00 -5.90 46 5.90 138 48 1940 6.00 18.80B .10A .10A .00 -8.80 34 8.80 16 5 1945 19.30 23.70B 2.20A 2.20A 2.40 -9.90 40 12.30 3 4 1950 24.10 29.00B 7.20A 12.50B 7.40 -8.90 46 16.30 8 7 1955 ---- 33.50B 12.60A 12.60A 12.40 -8.20 20.60 1960 26.40 38.50B 17.60A 17.60A 17.40 -7.70 4 25.10 1965 ---- 43.50B 22.60A 22.60A 22.40 -7.50 29.90 1 2 1970 ---- 48.50B 27.60A 27.60A 27.40 -7.30 2 34.70 2 1975 ---- 54.10B 32.60A 32.60A 32.40 -7.30 39.70 1 1980 ---- 58.50B 37.60A 37.60A 37.40 -7.30 44.70 1985 ---- 63.40B 42.60A 42.60A 42.40 -7.30 49.70 1990 ---- 68.30B 47.60A 47.60A 47.40 -7.30 54.70 1995 ---- 73.40B 52.60A 52.60A 52.40 -7.30 59.70 2000 ---- 78.30B 57.60A 57.60A 57.40 -7.30 64.70 2005 ---- 83.30B 62.60A 62.60A 62.40 -7.30 69.70 2010 ---- 88.30B 67.60A 67.60A 67.40 -7.30 74.70 2015 ---- 93.30B 72.60A 72.60A 72.40 -7.30 79.70 2020 ---- 98.30B 77.60A 77.60A 77.40 -7.30 84.70 2025 ---- 103.30B 82.60A 82.60A 82.40 -7.30 89.70 2030 ---- 108.40B 87.60A 87.60A 87.40 -7.30 94.70 2035 ---- 113.30B 92.60A 92.60A 92.40 -7.30 99.70 2040 ---- 118.40B 97.60A 97.60A 97.40 -7.30 104.70 2045 ---- 123.30B 102.60A 102.60A 102.40 -7.30 109.70 2050 ---- 128.40B 107.60A 107.60A 107.40 -7.30 114.70 2055 ---- 133.30B 112.60A 112.60A 112.40 -7.30 119.70 2060 ---- 138.40B 117.60A 117.60A 117.40 -7.30 124.70 2065 ---- 143.30B 122.60A 122.60A 122.40 -7.30 129.70 2070 ---- 148.40B 127.60A 127.60A 127.40 -7.30 134.70 2075 ---- 153.40B 132.60A 132.60A 132.40 -7.30 139.70 2080 ---- 158.30B 137.60A 137.60A 137.40 -7.30 144.70 2085 ---- 163.40B 142.60A 142.60A 142.40 -7.30 149.70 2090 ---- 168.30B 147.60A 147.60A 147.40 -7.30 154.70 2095 ---- 173.40B 152.60A 152.60A 152.40 -7.30 159.70 2100 ---- 178.30B 157.50A 157.50A 157.40 -7.30 164.70 2105 ---- 183.30B 162.60A 162.60A 162.40 -7.30 169.70 2110 ---- 188.40B 167.60A 167.60A 167.40 -7.30 174.70 2115 ---- 193.30B 172.60A 172.60A 172.40 -7.30 179.70 2120 ---- 198.40B 177.60A 177.60A 177.40 -7.30 184.70 2125 ---- 203.30B 182.60A 182.60A 182.40 -7.30 189.70 2130 ---- 208.30B 187.60A 187.60A 187.40 -7.30 194.70 2135 ---- ---- ---- 192.60A 192.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 793 754 1075 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- 359.60B 333.40A 359.30B 354.40 +7.20 347.20 1610 ---- 354.60B 328.40A 354.30B 349.40 +7.20 342.20 1615 ---- 349.60B 323.40A 349.30B 344.40 +7.20 337.20 1620 ---- 344.60B 318.40A 344.30B 339.40 +7.20 332.20 1625 ---- 339.60B 313.40A 339.30B 334.40 +7.20 327.20 1630 ---- 334.60B 308.40A 334.30B 329.40 +7.20 322.20 1635 ---- 329.60B 303.40A 329.30B 324.40 +7.20 317.20 1640 ---- 324.60B 298.40A 324.30B 319.40 +7.20 312.20 1645 ---- 319.60B 293.40A 319.30B 314.40 +7.20 307.20 1650 ---- 314.60B 288.40A 314.50B 309.40 +7.20 302.20 1655 ---- 309.60B 283.40A 309.30B 304.40 +7.20 297.20 1660 ---- 304.60B 278.40A 304.30B 299.40 +7.20 292.20 1665 ---- 299.60B 273.40A 299.30B 294.40 +7.20 287.20 1670 ---- 294.60B 268.40A 294.30B 289.40 +7.20 282.20 1675 ---- 289.60B 263.40A 289.30B 284.40 +7.20 277.20 1680 ---- 284.60B 258.40A 284.30B 279.40 +7.20 272.20 1685 ---- 279.60B 253.40A 279.30B 274.40 +7.20 267.20 1690 ---- 274.60B 248.40A 274.30B 269.40 +7.20 262.20 1695 ---- 269.60B 243.40A 269.30B 264.40 +7.20 257.20 1700 ---- 264.60B 238.40A 264.50B 259.40 +7.20 252.20 1705 ---- 259.60B 233.40A 259.30B 254.40 +7.20 247.20 1710 ---- 254.60B 228.40A 254.40B 249.40 +7.20 242.20 1715 ---- 249.60B 223.40A 249.40B 244.40 +7.20 237.20 1720 ---- 244.60B 218.40A 244.40B 239.40 +7.20 232.20 1725 ---- 239.60B 213.40A 239.40B 234.40 +7.20 227.20 1730 ---- 234.60B 208.40A 234.40B 229.40 +7.20 222.20 1735 ---- 229.60B 203.40A 229.40B 224.40 +7.20 217.20 1740 ---- 224.60B 198.40A 224.40B 219.40 +7.20 212.20 1745 ---- 219.90B 193.40A 219.70B 214.40 +7.20 207.20 1750 ---- 214.70B 188.40A 214.70B 209.40 +7.20 202.20 1755 ---- 209.90B 183.40A 209.70B 204.40 +7.20 197.20 1760 ---- 204.90B 178.40A 204.70B 199.40 +7.20 192.20 1765 ---- 199.90B 173.40A 199.70B 194.40 +7.20 187.20 1770 ---- 194.90B 168.40A 194.70B 189.40 +7.20 182.20 2 1775 ---- 189.90B 163.40A 189.70B 184.40 +7.20 177.20 1 1780 ---- 184.90B 158.40A 184.70B 179.40 +7.20 172.20 1785 ---- 179.90B 153.40A 179.70B 174.40 +7.20 167.20 1790 ---- 174.90B 148.40A 174.70B 169.50 +7.30 162.20 1795 ---- 169.90B 143.40A 169.70B 164.50 +7.30 157.20 8 1800 ---- 164.90B 137.90A 164.70B 159.50 +7.30 152.20 3 1805 ---- 159.90B 133.40A 159.70B 154.50 +7.30 147.20 1810 ---- 154.90B 128.40A 154.70B 149.50 +7.20 142.30 1815 ---- 149.90B 123.40A 149.70B 144.50 +7.20 137.30 1820 ---- 145.00B 118.40A 144.90B 139.50 +7.20 132.30 1825 ---- 140.00B 112.80A 139.90B 134.50 +7.20 127.30 5 1830 ---- 134.90B 108.50A 134.70B 129.50 +7.20 122.30 4 1835 ---- 129.90B 103.50A 129.70B 124.50 +7.20 117.30 11 1840 ---- 124.90B 98.50A 124.70B 119.50 +7.20 112.30 3 1845 ---- 119.90B 93.60A 119.70B 114.50 +7.20 107.30 6 1850 ---- 115.90B 88.00A 115.90B 109.50 +7.20 102.30 12 1855 ---- 109.90B 83.60A 109.70B 104.50 +7.20 97.30 5 1860 ---- 105.00B 78.60A 104.80B 99.50 +7.20 92.30 2 1865 ---- 100.00B 73.70A 99.80B 94.50 +7.10 87.40 31 1870 ---- 95.00B 68.80A 94.80B 89.50 +7.10 82.40 1875 ---- 91.00B 63.40A 91.00B 84.50 +7.00 77.50 12 1880 ---- 85.10B 58.90A 84.90B 79.60 +7.00 72.60 10 1885 ---- 80.20B 53.80A 80.10B 74.60 +6.90 67.70 2 3 1890 ---- 75.20B 49.00A 75.10B 69.70 +6.90 62.80 5 1895 ---- 70.30B 44.30A 70.20B 64.80 +6.80 58.00 16 1900 ---- 66.20B 39.80A 66.20B 59.90 +6.70 53.20 16 1905 ---- 60.40B 35.30A 60.20B 55.10 +6.60 48.50 37 1910 ---- 55.60B 31.00A 55.50B 50.30 +6.40 43.90 2 80 1915 ---- 51.60B 26.80A 51.60B 45.60 +6.20 39.40 203 1920 ---- 46.80B 22.90A 46.80B 41.00 +5.90 35.10 21 1925 ---- 42.10B 19.40A 42.00B 36.50 +5.60 30.90 20 1930 ---- 37.50B 16.10A 37.50B 32.10 +5.20 26.90 6 1935 ---- 33.10B 13.10A 33.10B 27.90 +4.70 23.20 150 1940 15.70 28.80B 10.60A 28.80B 24.00 +4.30 16 19.70 4 154 1945 10.70 24.70B 8.50A 23.00A 20.30 +3.70 3 16.60 43 1950 8.40 21.00B 6.80A 21.00B 17.00 +3.20 10 13.80 16 21 1955 6.50 17.60B 5.40A 17.60B 14.10 +2.80 36 11.30 17 17 1960 ---- 14.50B 4.20A 14.50B 11.50 +2.30 9.20 6 5 1965 5.60 11.80B 3.30A 10.10A 9.30 +1.80 38 7.50 10 14 1970 5.50 9.50B 2.60A 9.50B 7.40 +1.40 24 6.00 3 24 1975 7.20 7.50B 2.10A 6.40A 5.90 +1.10 14 4.80 11 16 1980 4.00 5.90B 1.60A 5.90B 4.70 +.90 13 3.80 31 21 1985 ---- 4.60B 1.30A 4.60B 3.70 +.70 20 3.00 2 1990 2.30 3.60B 1.00A 3.60B 2.90 +.60 2 2.30 3 14 1995 ---- 2.70B .80A 2.70B 2.30 +.50 1.80 1 11 2000 .70 2.00B .70 2.00B 1.80 +.40 22 1.40 21 36 2005 ---- 1.50B .50A .50A 1.40 +.30 1.10 1 3 2010 .90 1.20B .40A 1.20B 1.10 +.20 2 .90 10 2015 ---- .90B .40A .40A .80 +.10 .70 2 2020 .50 .70B .30A .70B .60 +.10 2 .50 1 7 2025 ---- .50B .30A .30A .50 +.10 .40 15 2030 ---- ---- ---- ---- .40 +.10 1 .30 17 2035 ---- ---- ---- ---- .30 +.10 5 .20 5 2040 ---- ---- ---- ---- .20 UNCH .20 8 2045 ---- ---- ---- ---- .20 +.10 .10 105 2050 .10 .10 .10 .10 .10 UNCH 100 .10 1 2 2055 ---- ---- ---- ---- .10 UNCH .10 10 114 2060 ---- ---- ---- ---- .10 UNCH .10 1 2 2065 ---- ---- ---- ---- .10 UNCH .10 2 2 2070 ---- ---- ---- ---- .10 UNCH 1 .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 2130 ---- ---- ---- ---- .10 UNCH .10 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 2145 ---- ---- ---- ---- .10 UNCH .10 2150 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 309 143 1356 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 .10 234 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 .10 1 5 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 17 1745 ---- ---- ---- ---- .10 UNCH .10 36 1750 ---- ---- ---- ---- .10 UNCH .10 13 1755 ---- ---- ---- ---- .10 UNCH .10 6 1760 ---- ---- ---- ---- .10 UNCH .10 1765 ---- ---- ---- ---- .10 UNCH .10 6 1770 ---- ---- ---- ---- .10 UNCH .10 2 1775 ---- ---- ---- ---- .10 UNCH .10 22 1780 ---- ---- ---- ---- .10 UNCH .10 1 12 1785 ---- ---- ---- ---- .10 UNCH .10 1 10 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 18 1820 ---- ---- ---- ---- .10 UNCH .10 2 1825 ---- ---- ---- ---- .10 UNCH .10 15 1830 ---- ---- ---- ---- .10 UNCH .10 10 1835 ---- ---- ---- ---- .10 UNCH .10 4 1840 ---- ---- ---- ---- .10 UNCH .10 3 14 1845 ---- ---- ---- ---- .10 UNCH .10 1 101 1850 ---- ---- ---- ---- .10 UNCH .10 17 1855 ---- ---- ---- ---- .10 UNCH .10 10 115 1860 ---- ---- ---- ---- .10 -.10 .20 152 1865 ---- ---- .10A .10A .10 -.10 .20 112 1870 .10 .10 .10 .10 .10 -.20 150 .30 56 1875 ---- .40B .20A .40B .20 -.10 .30 17 1880 .40 .50B .30 .30 .20 -.20 2 .40 7 1885 ---- .70B .30A .70B .30 -.20 .50 25 1890 .70 .90B .40A .40A .30 -.40 1 .70 5 8 1895 ---- 1.20B .40A 1.20B .40 -.40 .80 6 1900 ---- 1.60B .50A .50A .50 -.60 1 1.10 2 22 1905 ---- 2.20B .60A .60A .70 -.70 1.40 15 21 1910 1.00 2.90B .70A .70A .90 -.80 2 1.70 25 1915 2.20 3.70B .80 .80 1.20 -1.00 17 2.20 17 1920 ---- 4.80B 1.10A 1.10A 1.60 -1.30 3 2.90 4 20 1925 4.60 6.20B 1.40A 1.40A 2.10 -1.60 57 3.70 4 30 1930 6.50 7.90B 1.80A 3.20B 2.70 -2.00 40 4.70 1 3 1935 ---- 10.00B 2.40A 2.40A 3.50 -2.50 6.00 23 1940 7.80 12.50B 3.10A 8.20B 4.60 -2.90 3 7.50 5 5 1945 12.60 15.40B 4.10 4.30 6.00 -3.40 12 9.40 5 19 1950 10.00 18.70B 5.40A 13.10B 7.60 -4.00 7 11.60 2 5 1955 10.00 22.30B 6.90A 11.30B 9.70 -4.40 13 14.10 7 7 1960 10.10 26.10B 8.90A 10.50B 12.10 -4.90 1 17.00 7 7 1965 ---- 30.20B 11.10A 11.10A 14.90 -5.40 20.30 1970 ---- 34.50B 13.90A 13.90A 18.00 -5.80 23.80 1975 ---- 39.00B 16.90A 16.90A 21.50 -6.10 27.60 1980 ---- 43.60B 20.30A 20.30A 25.30 -6.30 31.60 1985 ---- 48.20B 24.00A 24.00A 29.30 -6.50 35.80 1990 ---- 53.00B 27.90A 27.90A 33.50 -6.60 40.10 1995 ---- 57.80B 32.10A 32.10A 37.80 -6.80 44.60 2000 ---- 62.80B 36.40A 36.40A 42.40 -6.80 49.20 2005 ---- 67.10B 40.90A 40.90A 47.00 -6.90 53.90 2010 ---- 72.00B 45.50A 45.50A 51.60 -7.00 58.60 2015 ---- 76.90B 50.20A 50.20A 56.40 -7.00 63.40 2020 ---- 81.90B 55.00A 55.00A 61.20 -7.10 68.30 2025 ---- 87.40B 59.80A 59.80A 66.10 -7.10 73.20 2030 ---- 91.80B 65.40A 65.40A 71.00 -7.10 78.10 2035 ---- 96.50B 70.40A 70.40A 75.90 -7.10 83.00 2040 ---- 101.60B 75.30A 75.30A 80.80 -7.10 87.90 2045 ---- 106.60B 80.20A 80.20A 85.70 -7.20 92.90 2050 ---- 112.30B 84.30A 84.30A 90.70 -7.20 97.90 2055 ---- 116.60B 90.20A 90.20A 95.70 -7.20 102.90 2060 ---- 121.50B 95.10A 95.10A 100.70 -7.20 107.90 2065 ---- 126.60B 100.20A 100.20A 105.70 -7.20 112.90 2070 ---- 131.60B 105.20A 105.20A 110.70 -7.20 117.90 2075 ---- 137.10B 109.20A 109.20A 115.70 -7.20 122.90 2080 ---- 141.60B 115.20A 115.20A 120.70 -7.20 127.90 2085 ---- 146.60B 120.10A 120.10A 125.70 -7.20 132.90 2090 ---- 151.60B 125.20A 125.20A 130.70 -7.20 137.90 2095 ---- 156.60B 130.10A 130.10A 135.70 -7.20 142.90 2100 ---- 161.60B 134.10A 134.10A 140.70 -7.10 147.80 2105 ---- 166.60B 140.10A 140.10A 145.70 -7.10 152.80 2110 ---- 171.60B 145.10A 145.10A 150.70 -7.10 157.80 2115 ---- 176.60B 150.10A 150.10A 155.70 -7.10 162.80 2120 ---- 181.60B 155.10A 155.10A 160.70 -7.10 167.80 2125 ---- 186.60B 160.10A 160.10A 165.70 -7.10 172.80 2130 ---- 191.60B 165.10A 165.10A 170.70 -7.10 177.80 2135 ---- 196.60B 170.10A 170.10A 175.60 -7.20 182.80 2140 ---- 201.60B 175.10A 175.10A 180.60 -7.20 187.80 2145 ---- 206.60B 180.10A 180.10A 185.60 -7.20 192.80 2150 ---- ---- ---- 185.40A 190.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 309 74 1870 OG FEB23 Gold Option CALL 1000 ---- 948.10B 921.60A 947.90B 942.70 +7.20 935.50 1025 ---- 923.10B 896.70A 922.90B 917.70 +7.20 910.50 1050 ---- 898.10B 871.60A 897.90B 892.70 +7.20 885.50 1075 ---- 873.10B 846.70A 872.90B 867.70 +7.20 860.50 1100 ---- 848.10B 821.60A 847.90B 842.70 +7.20 835.50 1125 ---- 823.10B 796.70A 822.90B 817.70 +7.20 810.50 1150 ---- 798.10B 771.60A 797.90B 792.70 +7.20 785.50 1175 ---- 773.10B 746.70A 772.90B 767.70 +7.20 760.50 1200 ---- 748.10B 721.60A 747.90B 742.70 +7.20 735.50 1225 ---- 723.00B 696.60A 722.80B 717.70 +7.20 710.50 1250 ---- 698.00B 671.60A 697.80B 692.70 +7.20 685.50 1275 ---- 673.00B 646.60A 672.80B 667.70 +7.20 660.50 1300 ---- 648.10B 621.60A 647.90B 642.70 +7.20 635.50 1325 ---- 623.10B 596.70A 622.90B 617.70 +7.20 610.50 1350 ---- 598.10B 571.70A 597.90B 592.70 +7.20 585.50 1360 ---- 588.00B 561.70A 587.80B 582.70 +7.20 575.50 1370 ---- 578.00B 551.60A 577.80B 572.70 +7.20 565.50 1375 ---- 573.10B 546.60A 572.80B 567.70 +7.20 560.50 1380 ---- 568.10B 541.60A 567.80B 562.70 +7.20 555.50 1390 ---- 558.00B 531.60A 557.80B 552.70 +7.20 545.50 1400 ---- 548.10B 521.60A 547.80B 542.70 +7.20 535.50 1410 ---- 538.10B 511.60A 538.00B 532.70 +7.20 525.50 1420 ---- 528.00B 501.60A 527.80B 522.70 +7.20 515.50 1425 ---- 523.10B 496.60A 522.80B 517.70 +7.20 510.50 1430 ---- 518.00B 491.60A 517.80B 512.70 +7.20 505.50 1440 ---- 508.10B 481.60A 507.80B 502.70 +7.20 495.50 1445 ---- 503.10B 476.60A 502.80B 497.70 +7.20 490.50 1450 ---- 498.10B 471.60A 497.90B 492.70 +7.20 485.50 1455 ---- 493.10B 466.70A 492.80B 487.70 +7.20 480.50 1460 ---- 488.00B 461.70A 487.80B 482.70 +7.20 475.50 1465 ---- 483.10B 456.70A 482.90B 477.70 +7.20 470.50 1470 ---- 478.10B 451.70A 477.90B 472.70 +7.20 465.50 1475 ---- 473.10B 446.70A 472.90B 467.70 +7.20 460.50 1480 ---- 468.10B 441.70A 467.90B 462.70 +7.20 455.50 1485 ---- 463.10B 436.80A 462.90B 457.70 +7.20 450.50 1490 ---- 458.10B 431.70A 457.90B 452.70 +7.20 445.50 1495 ---- 453.10B 426.70A 452.90B 447.70 +7.20 440.50 1500 ---- 448.20B 421.70A 448.10B 442.70 +7.20 435.50 1505 ---- 443.10B 416.70A 442.90B 437.70 +7.20 430.50 1510 ---- 438.10B 411.70A 437.90B 432.70 +7.20 425.50 1515 ---- 433.10B 406.80A 432.90B 427.70 +7.20 420.50 1520 ---- 428.10B 401.70A 427.90B 422.70 +7.20 415.50 1525 ---- 423.10B 396.70A 422.90B 417.70 +7.20 410.50 1530 ---- 418.10B 391.70A 417.90B 412.70 +7.20 405.50 1535 ---- 413.10B 386.70A 412.90B 407.70 +7.20 400.50 1540 ---- 408.10B 381.70A 407.90B 402.70 +7.20 395.50 1545 ---- 403.00B 376.70A 402.90B 397.70 +7.20 390.50 1550 ---- 398.10B 371.70A 397.90B 392.70 +7.20 385.50 1 1 1555 ---- 393.10B 366.70A 392.90B 387.70 +7.20 380.50 1560 ---- 388.10B 361.70A 387.90B 382.70 +7.20 375.50 1565 ---- 383.10B 356.70A 382.90B 377.70 +7.20 370.50 1570 ---- 378.10B 351.70A 377.90B 372.70 +7.20 365.50 1575 ---- 373.10B 346.70A 372.90B 367.70 +7.20 360.50 1580 ---- 368.10B 341.70A 367.90B 362.70 +7.20 355.50 1585 ---- 363.10B 336.70A 362.90B 357.70 +7.20 350.50 1590 ---- 358.10B 331.70A 357.90B 352.70 +7.20 345.50 1595 ---- 353.10B 326.70A 352.90B 347.70 +7.20 340.50 1600 ---- 348.10B 321.70A 347.90B 342.70 +7.20 335.50 19 1605 ---- 343.10B 316.70A 342.90B 337.70 +7.20 330.50 1610 ---- 338.10B 311.70A 337.90B 332.70 +7.20 325.50 1615 ---- 333.10B 306.70A 332.90B 327.70 +7.20 320.50 1620 ---- 328.00B 301.70A 327.90B 322.70 +7.20 315.50 2 1625 ---- 323.10B 296.70A 322.80B 317.70 +7.20 310.50 1630 ---- 318.10B 291.70A 317.80B 312.70 +7.20 305.50 1635 ---- 313.10B 286.70A 312.80B 307.70 +7.20 300.50 50 1640 ---- 308.10B 281.70A 307.80B 302.70 +7.20 295.50 1645 ---- 303.10B 276.70A 302.80B 297.70 +7.20 290.50 1650 ---- 298.10B 271.70A 297.90B 292.70 +7.20 285.50 114 1655 ---- 293.10B 266.70A 292.80B 287.70 +7.20 280.50 11 1660 ---- 288.10B 261.70A 287.80B 282.70 +7.20 275.50 783 1665 ---- 283.10B 256.70A 282.80B 277.70 +7.20 270.50 2 1670 ---- 278.10B 251.70A 277.80B 272.70 +7.20 265.50 335 1675 259.00 273.10B 246.70A 246.70A 267.70 +7.20 2 260.50 3 809 1680 ---- 268.10B 241.70A 267.80B 262.70 +7.20 255.50 179 1685 ---- 263.10B 236.60A 262.80B 257.70 +7.20 250.50 129 1690 ---- 258.10B 231.70A 257.80B 252.70 +7.20 245.50 46 1695 ---- 253.10B 226.60A 252.80B 247.70 +7.20 240.50 32 1700 240.00 248.10B 221.70A 245.10A 242.70 +7.20 3 235.50 1234 1705 ---- 243.10B 216.60A 242.80B 237.70 +7.20 230.50 45 1710 ---- 238.10B 211.70A 237.80B 232.70 +7.20 225.50 28 1715 ---- 233.10B 206.70A 232.80B 227.70 +7.20 220.50 33 1720 ---- 228.00B 201.70A 227.80B 222.70 +7.20 215.50 87 1725 ---- 223.00B 196.70A 222.90B 217.70 +7.20 210.50 177 1730 ---- 218.10B 191.70A 217.90B 212.70 +7.20 205.50 99 1735 ---- 213.10B 186.70A 212.90B 207.70 +7.20 200.50 145 1740 ---- 208.10B 181.70A 207.90B 202.70 +7.20 1 195.50 549 1745 ---- 203.10B 176.70A 202.90B 197.70 +7.20 190.50 76 1750 184.00 198.10B 171.70A 171.70A 192.70 +7.20 4 185.50 6 2359 1755 ---- 193.10B 166.70A 192.90B 187.70 +7.20 180.50 240 1760 ---- 188.10B 161.70A 187.90B 182.70 +7.20 175.50 3 1962 1765 ---- 183.10B 156.70A 182.90B 177.70 +7.20 170.50 389 1770 ---- 178.10B 151.70A 177.90B 172.70 +7.20 165.50 3 1407 1775 ---- 173.00B 146.70A 172.90B 167.70 +7.20 160.50 432 1780 ---- 168.00B 141.70A 167.90B 162.70 +7.20 1 155.50 7 403 1785 ---- 163.00B 136.70A 162.90B 157.70 +7.20 150.50 438 1790 ---- 158.10B 131.70A 157.90B 152.70 +7.20 145.50 2 981 1795 ---- 153.10B 126.70A 152.90B 147.70 +7.20 140.50 155 1800 ---- 148.10B 121.10A 147.90B 142.70 +7.20 135.50 1 3197 1805 ---- 143.10B 116.80A 142.90B 137.70 +7.20 130.50 431 1810 ---- 138.00B 111.70A 137.90B 132.70 +7.20 125.50 427 1815 ---- 133.10B 106.70A 132.90B 127.70 +7.20 120.50 474 1820 126.80 128.10B 101.70A 126.50A 122.70 +7.20 1 115.50 1 810 1825 ---- 123.10B 96.10A 122.90B 117.70 +7.20 110.50 1350 1830 ---- 118.10B 91.70A 117.90B 112.70 +7.20 6 105.50 1 541 1835 ---- 113.10B 86.70A 112.90B 107.70 +7.20 100.50 1185 1840 ---- 108.10B 81.70A 107.90B 102.70 +7.20 95.50 1 1508 1845 ---- 103.10B 76.70A 102.90B 97.70 +7.20 90.50 1 748 1850 ---- 99.10B 71.10A 99.10B 92.70 +7.20 7 85.50 1 5713 1855 ---- 93.20B 66.80A 93.10B 87.70 +7.20 80.50 1 535 1860 74.00 88.10B 61.70A 87.90B 82.70 +7.20 1 75.50 2 1545 1865 70.20 83.10B 56.60A 82.90B 77.70 +7.10 8 70.60 3 515 1870 ---- 78.10B 51.70A 77.90B 72.70 +7.10 65.60 1 790 1875 59.90 74.10B 46.30A 59.60A 67.70 +7.00 26 60.70 2 1701 1880 57.70 68.20B 41.80A 67.90B 62.70 +7.00 6 55.70 3 1157 1885 ---- 63.10B 36.60A 62.90B 57.80 +7.00 50.80 1 804 1890 ---- 58.20B 31.80A 58.00B 52.80 +6.80 46.00 32 717 1895 ---- 53.30B 27.20A 53.10B 47.90 +6.70 41.20 4 672 1900 38.80 49.20B 22.60A 49.20B 42.90 +6.50 97 36.40 67 6289 1905 29.90 43.30B 18.40A 43.20B 38.00 +6.20 13 31.80 32 574 1910 29.10 38.40B 14.40A 38.20B 33.20 +6.00 9 27.20 26 789 1915 16.20 33.50B 10.90A 30.30A 28.40 +5.50 74 22.90 4 689 1920 19.60 29.60B 7.80 12.90A 23.80 +5.00 179 18.80 195 793 1925 11.10 24.80B 5.60A 17.80A 19.30 +4.20 197 15.10 172 2338 1930 11.10 20.20B 3.80 18.00A 15.30 +3.40 436 11.90 165 738 1935 10.50 16.00B 2.70A 16.00B 11.60 +2.50 425 9.10 108 240 1940 7.80 12.20B 1.90 10.40A 8.60 +1.80 668 6.80 326 512 1945 6.00 8.90B 1.40A 7.80B 6.20 +1.20 506 5.00 100 236 1950 4.40 6.40B 1.00 5.40B 4.40 +.70 3380 3.70 1112 5040 1955 1.10 4.30B .70A 3.70B 3.10 +.50 244 2.60 256 496 1960 1.20 3.00 .50A 2.30 2.20 +.30 289 1.90 698 900 1965 1.60 1.90B .40 1.50A 1.60 +.30 165 1.30 39 381 1970 .80 1.30 .30 1.00 1.10 +.20 383 .90 224 543 1975 .30 .90 .20 .70 .80 +.20 169 .60 35 602 1980 .50 .60 .20 .50 .60 +.20 139 .40 74 646 1985 .40 .50 .20 .30A .50 +.20 348 .30 9 397 1990 .10 .30 .10 .30 .40 +.20 214 .20 99 346 1995 .20 .30 .10 .20 .40 +.30 198 .10 1 107 2000 .10 .20 .10 .20 .30 +.20 696 .10 94 3968 2005 .10 .10 .10 .10 .30 +.20 81 .10 2 153 2010 .10 .10 .10 .10 .20 +.10 66 .10 147 2015 .10 .10 .10 .10 .20 +.10 41 .10 1 112 2020 .10 .10 .10 .10 .20 +.10 20 .10 25 272 2025 ---- ---- ---- ---- .10 UNCH .10 1406 2030 .10 .10 .10 .10 .10 UNCH 1 .10 173 2035 ---- ---- ---- ---- .10 UNCH .10 4 113 2040 .10 .10 .10 .10 .10 UNCH 10 .10 421 2045 ---- ---- ---- ---- .10 UNCH .10 15 528 2050 ---- ---- ---- ---- .10 UNCH .10 300 1940 2055 ---- ---- ---- ---- .10 UNCH .10 58 2060 ---- ---- ---- ---- .10 UNCH .10 80 2065 ---- ---- ---- ---- .10 UNCH .10 102 2070 ---- ---- ---- ---- .10 UNCH .10 149 2075 ---- ---- ---- ---- .10 UNCH .10 328 2080 ---- ---- ---- ---- .10 UNCH .10 149 2085 ---- ---- ---- ---- .10 UNCH .10 45 2090 ---- ---- ---- ---- .10 UNCH .10 54 2095 ---- ---- ---- ---- .10 UNCH .10 87 2100 ---- ---- ---- ---- .10 UNCH .10 2739 2105 ---- ---- ---- ---- .10 UNCH .10 24 2110 ---- ---- ---- ---- .10 UNCH .10 176 2115 ---- ---- ---- ---- .10 UNCH .10 53 2120 ---- ---- ---- ---- .10 UNCH .10 519 2125 ---- ---- ---- ---- .10 UNCH .10 88 2130 ---- ---- ---- ---- .10 UNCH .10 76 2135 ---- ---- ---- ---- .10 UNCH .10 113 2140 ---- ---- ---- ---- .10 UNCH .10 104 2145 ---- ---- ---- ---- .10 UNCH .10 7 2150 ---- ---- ---- ---- .10 UNCH .10 598 2155 ---- ---- ---- ---- .10 UNCH .10 74 2160 ---- ---- ---- ---- .10 UNCH .10 48 2165 ---- ---- ---- ---- .10 UNCH .10 114 2170 ---- ---- ---- ---- .10 UNCH .10 210 2175 ---- ---- ---- ---- .10 UNCH .10 766 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 ---- 1048.10B 1021.60A 1047.90B 1042.70 +7.20 1035.50 950 ---- 998.10B 971.60A 997.90B 992.70 +7.20 985.50 975 ---- 973.10B 946.70A 972.90B 967.70 +7.20 960.50 OG MAR23 Gold Option CALL 1000 ---- 964.50B 938.50A 964.40B 959.40 +7.20 952.20 1025 ---- 939.60B 913.50A 939.60B 934.40 +7.20 927.20 1050 ---- 914.50B 888.50A 914.40B 909.40 +7.20 902.20 1075 ---- 889.50B 863.50A 889.40B 884.40 +7.20 877.20 1100 ---- 864.50B 838.50A 864.40B 859.40 +7.20 852.20 1125 ---- 839.50B 813.50A 839.40B 834.40 +7.20 827.20 1150 ---- 814.50B 788.40A 814.40B 809.40 +7.20 802.20 1175 ---- 789.50B 763.50A 789.40B 784.40 +7.20 777.20 1200 ---- 764.50B 738.50A 764.00B 759.40 +7.20 752.20 1225 ---- 739.50B 713.50A 739.10B 734.40 +7.20 727.20 1250 ---- 714.50B 688.50A 714.30B 709.40 +7.20 702.20 1275 ---- 689.50B 663.50A 689.40B 684.40 +7.20 677.20 1300 ---- 664.60B 638.40A 664.50B 659.40 +7.20 652.20 50 1325 ---- 639.50B 613.50A 639.20B 634.40 +7.20 627.20 1350 ---- 614.60B 588.40A 614.50B 609.40 +7.20 602.20 3 1360 ---- 604.50B 578.50A 604.40B 599.40 +7.20 592.20 1370 ---- 594.50B 568.50A 594.40B 589.40 +7.20 582.20 1375 ---- 589.50B 563.50A 589.00B 584.40 +7.20 577.20 1380 ---- 584.50B 558.50A 584.30B 579.40 +7.20 572.20 1390 ---- 574.50B 548.50A 574.30B 569.40 +7.20 562.20 1400 ---- 564.50B 538.40A 564.30B 559.40 +7.20 552.20 1410 ---- 554.50B 528.50A 554.00B 549.40 +7.20 542.20 1420 ---- 544.50B 518.50A 544.00B 539.40 +7.20 532.20 1425 ---- 539.60B 513.50A 539.50B 534.40 +7.20 527.20 1430 ---- 534.50B 508.50A 534.30B 529.40 +7.20 522.20 1440 ---- 524.50B 498.50A 524.30B 519.40 +7.20 512.20 1450 ---- 514.70B 488.40A 514.50B 509.40 +7.20 502.20 1460 ---- 504.50B 478.50A 504.30B 499.40 +7.20 492.20 1465 ---- 499.50B 473.50A 499.30B 494.40 +7.20 487.20 1470 ---- 494.50B 468.50A 494.30B 489.40 +7.20 482.20 1475 ---- 489.50B 463.50A 489.10B 484.40 +7.20 477.20 1480 ---- 484.50B 458.50A 484.30B 479.40 +7.20 472.20 1485 ---- 479.50B 453.40A 479.30B 474.40 +7.20 467.20 1490 ---- 474.50B 448.40A 474.30B 469.40 +7.20 462.20 1495 ---- 469.50B 443.40A 469.10B 464.40 +7.20 457.20 1500 ---- 464.70B 438.40A 464.50B 459.40 +7.20 452.20 1505 ---- 459.50B 433.40A 459.30B 454.40 +7.20 447.20 1510 ---- 454.50B 428.40A 454.10B 449.40 +7.20 442.20 1515 ---- 449.60B 423.40A 449.50B 444.40 +7.20 437.20 1520 ---- 444.50B 418.40A 444.10B 439.40 +7.20 432.20 1525 ---- 439.50B 413.40A 439.10B 434.40 +7.20 427.20 1 1530 ---- 434.50B 408.40A 434.10B 429.40 +7.20 422.20 1535 ---- 429.50B 403.40A 429.10B 424.40 +7.20 417.20 1540 ---- 424.50B 398.40A 424.20B 419.40 +7.20 412.20 1545 ---- 419.50B 393.40A 419.20B 414.40 +7.20 407.20 1550 ---- 414.50B 388.40A 414.00B 409.40 +7.20 402.20 1555 ---- 409.50B 383.40A 409.20B 404.40 +7.20 397.20 1560 ---- 404.50B 378.40A 404.00B 399.40 +7.20 392.20 1565 ---- 399.50B 373.40A 399.10B 394.40 +7.20 387.20 1570 ---- 394.50B 368.40A 394.10B 389.40 +7.20 382.20 1575 ---- 389.60B 363.40A 389.50B 384.40 +7.20 377.20 1580 ---- 384.60B 358.40A 384.50B 379.40 +7.20 372.20 1585 ---- 379.50B 353.40A 379.10B 374.40 +7.20 367.20 1590 ---- 374.50B 348.40A 374.10B 369.40 +7.20 362.20 1595 ---- 369.70B 343.50A 369.50B 364.40 +7.20 357.20 1600 ---- 364.60B 338.40A 364.30B 359.40 +7.20 352.20 3 1605 ---- 359.70B 333.50A 359.50B 354.40 +7.20 347.20 1610 ---- 354.70B 328.50A 354.60B 349.40 +7.20 342.20 1615 ---- 349.70B 323.50A 349.60B 344.40 +7.20 337.20 1 1620 ---- 344.70B 318.50A 344.60B 339.40 +7.20 332.20 1625 ---- 339.70B 313.50A 339.60B 334.40 +7.20 327.20 1630 ---- 334.70B 308.50A 334.60B 329.40 +7.20 322.20 1635 ---- 329.70B 303.50A 329.60B 324.40 +7.20 317.20 1640 ---- 324.70B 298.50A 324.60B 319.40 +7.20 312.20 1645 ---- 319.70B 293.50A 319.60B 314.40 +7.20 307.20 6 1650 ---- 314.60B 288.40A 314.30B 309.40 +7.20 302.20 108 1655 ---- 309.70B 283.50A 309.60B 304.40 +7.20 297.20 9 1660 ---- 304.50B 278.50A 304.30B 299.40 +7.20 292.20 1665 ---- 299.70B 273.50A 299.50B 294.40 +7.20 287.20 1670 ---- 294.90B 268.50A 294.70B 289.40 +7.20 282.20 5 1675 ---- 289.90B 263.50A 289.70B 284.40 +7.20 277.20 65 1680 ---- 284.90B 258.50A 284.70B 279.40 +7.20 272.20 243 1685 ---- 279.70B 253.50A 279.50B 274.40 +7.20 267.20 84 1690 ---- 274.70B 248.50A 274.50B 269.40 +7.20 262.20 262 1695 ---- 269.90B 243.50A 269.70B 264.40 +7.20 257.20 10 1700 264.20 264.90B 237.80A 263.70A 259.40 +7.20 1 252.20 449 1705 ---- 259.90B 233.50A 259.70B 254.40 +7.20 247.20 12 1710 ---- 254.90B 228.50A 254.70B 249.40 +7.20 242.20 64 1715 ---- 249.90B 223.50A 249.70B 244.40 +7.20 237.20 5 1720 ---- 244.90B 218.70A 244.70B 239.40 +7.20 232.20 22 1725 ---- 239.90B 213.10A 239.70B 234.40 +7.10 227.30 308 1730 ---- 235.00B 208.60A 234.90B 229.40 +7.10 222.30 18 1735 ---- 230.00B 203.70A 229.90B 224.50 +7.20 217.30 32 1740 ---- 225.00B 198.70A 224.70B 219.50 +7.20 212.30 17 1745 ---- 220.10B 193.80A 220.00B 214.50 +7.10 207.40 271 1750 ---- 216.00B 188.30A 216.00B 209.50 +7.10 202.40 507 1755 ---- 210.20B 183.90A 210.10B 204.60 +7.10 197.50 31 1760 ---- 205.20B 178.90A 205.10B 199.60 +7.10 192.50 158 1765 ---- 200.20B 173.90A 200.00B 194.70 +7.10 187.60 410 1770 ---- 195.20B 169.00A 195.00B 189.70 +7.00 182.70 213 1775 ---- 191.20B 163.80A 191.10B 184.80 +7.10 177.70 950 1780 ---- 185.40B 159.30A 185.20B 179.80 +7.00 1 172.80 160 1785 ---- 180.40B 154.40A 180.20B 174.90 +6.90 1 168.00 815 1790 ---- 175.50B 149.60A 175.30B 170.00 +6.90 163.10 32 1795 ---- 170.60B 144.80A 170.40B 165.10 +6.90 158.20 41 1800 ---- 166.50B 139.40A 166.50B 160.30 +6.90 1 153.40 3323 1805 ---- 160.80B 135.20A 160.60B 155.40 +6.80 148.60 53 1810 ---- 156.00B 130.50A 155.90B 150.60 +6.80 143.80 278 1815 ---- 151.10B 125.80A 150.90B 145.70 +6.70 139.00 610 1820 ---- 146.30B 121.10A 146.20B 140.90 +6.70 134.20 406 1825 121.20 142.30B 116.10A 142.30B 136.20 +6.70 1 129.50 1 599 1830 ---- 136.70B 111.90A 136.50B 131.40 +6.60 124.80 99 1835 ---- 132.00B 107.00A 131.90B 126.70 +6.60 120.10 49 1840 ---- 127.30B 102.50A 127.20B 122.00 +6.50 115.50 1 409 1845 ---- 122.60B 98.10A 122.60B 117.40 +6.50 110.90 3 79 1850 ---- 118.60B 93.60A 118.60B 112.80 +6.40 3 106.40 2 3029 1855 ---- 113.30B 89.40A 113.20B 108.30 +6.30 102.00 1 294 1860 102.00 108.80B 85.10A 108.80B 103.80 +6.20 1 97.60 3 372 1865 ---- 105.00B 81.00A 105.00B 99.30 +6.00 93.30 1 150 1870 ---- 100.50B 76.90A 100.50B 94.90 +5.90 1 89.00 5 233 1875 ---- 96.10B 72.90A 96.10B 90.60 +5.80 84.80 7 1610 1880 ---- 91.80B 68.80A 91.80B 86.30 +5.70 80.60 44 344 1885 77.10 87.40B 65.00A 87.40B 82.10 +5.60 2 76.50 2 132 1890 76.00 83.20B 61.30A 83.20B 78.00 +5.50 1 72.50 3 66 1895 ---- 79.10B 57.70A 79.10B 74.00 +5.40 68.60 167 1900 ---- 75.00B 54.10A 75.00B 70.00 +5.30 5 64.70 46 5307 1905 56.30 71.10B 50.80A 62.30A 66.20 +5.20 4 61.00 2 251 1910 ---- 67.30B 47.50A 67.30B 62.50 +5.00 11 57.50 211 1529 1915 ---- 63.50B 44.40A 63.50B 58.90 +4.90 54.00 193 1920 53.50 59.80B 41.40A 59.80B 55.40 +4.70 654 50.70 14 828 1925 ---- 56.30B 38.60A 56.30B 52.00 +4.50 2 47.50 588 2862 1930 ---- 52.80B 35.90A 52.80B 48.70 +4.30 44.40 30 477 1935 39.10 49.50B 33.20A 49.50B 45.60 +4.10 33 41.50 6 166 1940 32.30 46.40B 30.80A 46.40B 42.60 +3.90 15 38.70 29 225 1945 31.40 43.30B 28.50A 43.30B 39.70 +3.70 104 36.00 5 187 1950 34.60 40.50B 26.30A 38.20A 37.00 +3.60 771 33.40 99 4833 1955 28.50 37.70B 24.30A 36.60A 34.40 +3.40 55 31.00 95 656 1960 29.90 35.20B 22.40A 33.10A 31.90 +3.20 37 28.70 51 215 1965 26.10 32.70B 20.60A 32.70B 29.60 +3.00 58 26.60 70 339 1970 20.40 30.30B 19.00A 30.30B 27.40 +2.80 482 24.60 378 645 1975 23.90 28.10B 17.50A 28.10B 25.30 +2.60 296 22.70 880 2625 1980 24.70 26.00B 16.10A 25.40B 23.40 +2.50 13 20.90 20 374 1985 18.20 24.00B 14.80A 24.00B 21.60 +2.30 5 19.30 9 51 1990 16.70 22.20B 13.60A 21.30A 19.90 +2.10 29 17.80 111 616 1995 15.00 20.40B 12.40A 20.40B 18.30 +1.90 12 16.40 34 382 2000 13.40 18.80B 11.40A 18.00A 16.90 +1.80 512 15.10 635 7707 2005 15.00 17.30B 10.40A 14.50A 15.50 +1.60 5 13.90 10 107 2010 11.90 15.90B 9.60A 15.90B 14.30 +1.60 8 12.70 10 187 2015 10.00 14.60B 8.80A 8.80A 13.10 +1.40 11 11.70 3 64 2020 8.50 13.30B 8.10A 13.00B 12.00 +1.30 6 10.70 91 210 2025 7.90 12.20B 7.40A 9.90A 11.00 +1.20 105 9.80 120 624 2030 7.10 11.20B 6.80A 10.80A 10.10 +1.10 209 9.00 257 1931 2035 7.50 10.20B 6.30A 10.20B 9.30 +1.00 192 8.30 3 91 2040 7.20 9.40B 5.80A 9.40B 8.50 +.90 32 7.60 51 261 2045 6.70 8.60B 5.30A 8.60B 7.80 +.80 7 7.00 9 157 2050 6.50 7.90B 4.90A 7.60B 7.10 +.70 756 6.40 541 4235 2055 4.60 7.20B 4.50A 6.90B 6.50 +.60 9 5.90 36 82 2060 5.80 6.60B 4.10A 5.70A 6.00 +.60 9 5.40 68 225 2065 4.10 6.00B 3.80A 5.80 5.50 +.50 41 5.00 2 125 2070 3.60 5.50B 3.50A 5.20A 5.00 +.40 565 4.60 729 823 2075 3.30 5.10B 3.30 5.10B 4.60 +.40 24 4.20 1103 4901 2080 3.20 4.60B 3.00A 4.60B 4.20 +.30 5 3.90 74 170 2085 ---- 4.30B 2.80A 4.30B 3.90 +.30 4 3.60 14 178 2090 3.00 3.90B 2.60A 3.90B 3.60 +.30 21 3.30 7 102 2095 2.40 3.60B 2.40 3.60B 3.30 +.20 11 3.10 5 67 2100 2.70 3.30B 2.20 3.20 3.10 +.20 39 2.90 60 3858 2105 2.30 3.10B 2.10A 3.10B 2.80 +.10 3 2.70 9 189 2110 2.00 2.80B 2.00 2.80B 2.60 +.10 6 2.50 9 340 2115 2.10 2.60B 1.90A 2.60B 2.40 +.10 8 2.30 1 135 2120 2.00 2.40B 1.70A 2.40B 2.30 +.20 10 2.10 23 204 2125 1.70 2.20B 1.60A 2.20B 2.10 +.10 60 2.00 14 119 2130 ---- 2.10B 1.50A 1.50A 2.00 +.10 1.90 27 107 2135 1.70 1.90B 1.40A 1.90B 1.80 +.10 3 1.70 3 34 2140 1.40 1.80B 1.30 1.50A 1.70 +.10 17 1.60 8 150 2145 ---- 1.60B 1.30A 1.30A 1.60 +.10 1.50 68 2150 1.30 1.50B 1.20 1.50B 1.50 +.10 20 1.40 9 1739 2155 1.30 1.40B 1.10A 1.20A 1.40 +.10 1 1.30 1 13 2160 1.20 1.30B 1.10A 1.10A 1.30 +.10 1 1.20 91 2165 ---- 1.20B 1.00A 1.00A 1.20 +.10 1.10 227 2170 ---- 1.20B .90A .90A 1.20 +.10 271 1.10 350 288 2175 1.10 1.10 .90A .90A 1.10 +.10 2 1.00 100 142 2180 ---- 1.00B .80A .80A 1.00 +.10 .90 3 138 2185 ---- 1.00B .80A .80A 1.00 +.10 .90 81 2190 ---- .90B .70A .70A .90 +.10 .80 166 2195 .80 .80 .70A .80 .90 +.10 1 .80 37 2200 .60 .80 .60 .80 .80 +.10 126 .70 5 6243 2205 ---- .80B .60A .60A .80 +.10 .70 114 2210 ---- ---- .60A .60A .80 +.10 .70 11 2215 ---- .70B ---- .70B .70 +.10 .60 71 2220 ---- ---- ---- ---- .70 +.10 .60 44 2225 ---- ---- .50A .50A .70 +.10 .60 65 2230 ---- ---- .50A .50A .60 UNCH .60 25 2235 ---- ---- ---- ---- .60 +.10 .50 1 2240 ---- ---- ---- ---- .60 +.10 .50 43 2245 ---- ---- ---- ---- .50 UNCH .50 5 2250 ---- ---- .40A .40A .50 UNCH .50 1 2705 2255 ---- ---- .40A .40A .50 UNCH .50 1 2260 ---- ---- ---- ---- .50 +.10 .40 92 2265 ---- ---- ---- ---- .50 +.10 .40 22 2270 ---- ---- ---- ---- .40 UNCH .40 4 2275 ---- ---- ---- ---- .40 UNCH .40 73 2280 ---- ---- ---- ---- .40 UNCH .40 75 2290 ---- ---- ---- ---- .40 +.10 .30 24 2300 .30 .30 .30 .30 .40 +.10 19 .30 1831 2305 ---- ---- ---- ---- .40 +.10 .30 5 2310 ---- ---- ---- ---- .30 UNCH .30 24 2320 .30 .30 .30 .30 .30 UNCH 2 .30 99 2325 ---- ---- ---- ---- .30 UNCH .30 94 2330 ---- ---- ---- ---- .30 UNCH .30 6 2340 ---- ---- ---- ---- .30 UNCH .30 39 2350 ---- ---- ---- ---- .30 +.10 .20 925 2360 ---- ---- ---- ---- .30 +.10 .20 73 2370 ---- ---- ---- ---- .30 +.10 .20 326 2375 ---- ---- ---- ---- .30 +.10 .20 245 2400 .20 .20 .20 .20 .30 +.10 1 .20 899 2425 ---- ---- ---- ---- .20 UNCH .20 174 2450 ---- ---- ---- ---- .20 UNCH 2 .20 80 2475 ---- ---- ---- ---- .20 UNCH .20 109 2500 .10 .10 .10 .10 .20 +.10 3 .10 668 2525 ---- ---- ---- ---- .10 UNCH .10 256 2550 ---- ---- ---- ---- .10 UNCH .10 496 2600 ---- ---- ---- ---- .10 UNCH .10 148 2650 ---- ---- ---- ---- .10 UNCH .10 211 2700 ---- ---- ---- ---- .10 UNCH .10 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 .10 865 3600 ---- ---- ---- ---- .10 UNCH .10 155 OG APR23 Gold Option CALL 1000 ---- 964.20B 938.70A 963.90B 959.40 +7.20 952.20 6 1025 ---- 939.10B 913.70A 938.60B 934.40 +7.20 927.20 1050 ---- 914.20B 888.60A 913.90B 909.40 +7.20 902.20 1075 ---- 889.20B 863.70A 888.90B 884.40 +7.20 877.20 1100 ---- 864.20B 838.60A 863.90B 859.40 +7.20 852.20 1125 ---- 839.20B 813.60A 838.90B 834.40 +7.20 827.20 1150 ---- 814.20B 788.60A 813.60B 809.40 +7.20 802.20 1175 ---- 789.20B 763.60A 788.70B 784.40 +7.20 777.20 1200 ---- 764.20B 738.60A 764.00B 759.40 +7.20 752.20 1225 ---- 739.20B 713.60A 739.00B 734.40 +7.20 727.20 1250 ---- 714.40B 688.60A 714.30B 709.40 +7.20 702.20 1 1275 ---- 689.30B 663.60A 689.00B 684.40 +7.20 677.20 1300 ---- 664.30B 638.60A 664.00B 659.40 +7.20 652.20 23 1325 ---- 639.40B 613.60A 639.30B 634.40 +7.20 627.20 1350 ---- 614.30B 588.60A 614.00B 609.40 +7.20 602.20 1360 ---- 604.30B 578.60A 604.00B 599.40 +7.20 592.20 1370 ---- 594.30B 568.60A 594.00B 589.40 +7.20 582.20 1375 ---- 589.30B 563.60A 589.00B 584.40 +7.20 577.20 1380 ---- 584.30B 558.60A 584.00B 579.40 +7.20 572.20 1390 ---- 574.30B 548.60A 574.00B 569.40 +7.20 562.20 1400 ---- 564.30B 538.50A 563.70B 559.40 +7.20 552.20 26 1410 ---- 554.30B 528.60A 553.80B 549.40 +7.20 542.20 1420 ---- 544.30B 518.60A 543.80B 539.40 +7.20 532.20 1425 ---- 539.30B 513.60A 538.80B 534.40 +7.20 527.20 1430 ---- 534.30B 508.60A 533.80B 529.40 +7.20 522.20 1440 ---- 524.30B 498.60A 523.70B 519.40 +7.20 512.20 1450 ---- 514.40B 488.50A 514.10B 509.40 +7.20 502.20 1 46 1460 ---- 504.40B 478.60A 504.10B 499.40 +7.20 492.20 1465 ---- 499.40B 473.60A 499.10B 494.40 +7.20 487.20 1470 ---- 494.50B 468.60A 494.40B 489.40 +7.20 482.20 1475 ---- 489.50B 463.60A 489.40B 484.40 +7.20 477.20 1480 ---- 484.50B 458.60A 484.40B 479.40 +7.20 472.20 1485 ---- 479.70B 453.60A 479.50B 474.40 +7.20 467.20 1490 ---- 474.40B 448.60A 474.10B 469.40 +7.20 462.20 1495 ---- 469.40B 443.60A 469.10B 464.40 +7.20 457.20 1500 ---- 464.40B 438.50A 464.30B 459.40 +7.20 452.20 1505 ---- 459.40B 433.50A 459.10B 454.40 +7.20 447.20 1510 ---- 454.40B 428.50A 454.10B 449.40 +7.20 442.20 1 1515 ---- 449.40B 423.50A 449.10B 444.40 +7.20 437.20 1520 ---- 444.40B 418.50A 444.10B 439.40 +7.20 432.20 1525 ---- 439.40B 413.50A 439.10B 434.40 +7.20 427.20 1530 ---- 434.40B 408.50A 434.10B 429.40 +7.20 422.20 1535 ---- 429.50B 403.50A 429.40B 424.40 +7.20 417.20 1540 ---- 424.70B 398.50A 424.50B 419.40 +7.20 412.20 1545 ---- 419.70B 393.50A 419.50B 414.40 +7.20 407.20 1550 ---- 414.70B 388.50A 414.50B 409.40 +7.20 402.20 5 1555 ---- 409.70B 383.50A 409.50B 404.40 +7.20 397.20 1560 ---- 404.40B 378.50A 404.30B 399.40 +7.20 392.20 1565 ---- 399.40B 373.50A 399.10B 394.40 +7.20 387.20 1570 ---- 394.40B 368.50A 394.10B 389.40 +7.20 382.20 1575 ---- 389.40B 363.50A 388.90B 384.40 +7.20 377.20 1580 ---- 384.40B 358.50A 383.90B 379.40 +7.20 372.20 1585 ---- 379.40B 353.50A 378.90B 374.40 +7.20 367.20 1 1590 ---- 374.80B 348.50A 374.50B 369.40 +7.20 362.20 1595 ---- 369.70B 343.60A 369.50B 364.40 +7.20 357.20 7 1600 ---- 364.80B 338.50A 364.60B 359.40 +7.20 1 352.20 91 1605 ---- 359.70B 333.50A 359.50B 354.40 +7.20 347.20 3 1610 ---- 354.80B 328.50A 354.60B 349.40 +7.20 342.20 7 1615 ---- 349.40B 323.50A 348.80B 344.40 +7.20 337.20 8 1620 ---- 344.40B 318.60A 343.90B 339.40 +7.20 1 332.20 11 1625 ---- 339.80B 313.00A 339.60B 334.40 +7.20 327.20 17 1630 ---- 334.80B 308.60A 334.60B 329.40 +7.20 322.20 6 1635 ---- 329.80B 303.70A 329.60B 324.40 +7.20 317.20 12 1640 ---- 324.80B 298.60A 324.60B 319.40 +7.20 312.20 14 1645 ---- 319.80B 293.60A 319.60B 314.40 +7.20 307.20 15 1650 ---- 314.80B 288.10A 314.60B 309.40 +7.20 302.20 252 1655 ---- 309.80B 283.70A 309.60B 304.40 +7.20 297.20 27 1660 ---- 304.90B 278.70A 304.60B 299.40 +7.10 292.30 33 1665 ---- 300.00B 273.90A 299.90B 294.50 +7.20 287.30 28 1670 ---- 295.00B 268.90A 294.80B 289.50 +7.20 282.30 65 1675 ---- 291.00B 263.40A 290.90B 284.50 +7.10 277.40 33 1680 ---- 285.10B 258.90A 285.00B 279.60 +7.20 272.40 11 1685 ---- 280.10B 254.10A 279.90B 274.60 +7.10 267.50 12 1690 ---- 275.20B 249.10A 275.00B 269.70 +7.10 262.60 15 1695 ---- 270.30B 244.20A 270.20B 264.70 +7.00 257.70 6 1700 ---- 266.20B 238.90A 266.20B 259.80 +7.10 252.70 925 1705 ---- 260.40B 234.40A 260.20B 254.90 +7.10 247.80 226 1710 ---- 255.50B 229.60A 255.30B 249.90 +6.90 243.00 2 1715 ---- 250.60B 224.70A 250.50B 245.00 +6.90 238.10 252 1720 ---- 245.70B 219.90A 245.50B 240.10 +6.90 233.20 105 1725 ---- 241.60B 214.60A 241.60B 235.20 +6.80 228.40 273 1730 ---- 235.90B 210.20A 235.70B 230.40 +6.90 223.50 3 1735 ---- 231.00B 205.40A 230.80B 225.50 +6.80 218.70 2 1740 ---- 226.20B 200.70A 226.00B 220.70 +6.80 213.90 152 1745 ---- 221.30B 195.90A 221.10B 215.80 +6.70 209.10 157 1750 ---- 217.30B 190.70A 217.30B 211.00 +6.70 204.30 1 976 1755 ---- 211.70B 186.40A 211.50B 206.20 +6.70 1 199.50 4 1760 ---- 206.90B 181.70A 206.70B 201.50 +6.70 194.80 54 1765 ---- 202.10B 177.10A 201.90B 196.70 +6.60 190.10 5 1770 ---- 197.30B 172.40A 197.30B 192.00 +6.60 185.40 111 1775 ---- 193.40B 167.40A 193.40B 187.30 +6.60 180.70 104 1780 ---- 187.90B 163.20A 187.70B 182.60 +6.60 176.00 13 1785 ---- 183.20B 158.30A 183.00B 177.90 +6.50 171.40 1 1790 ---- 178.50B 153.80A 178.50B 173.30 +6.50 166.80 155 1795 ---- 173.80B 149.30A 173.70B 168.60 +6.40 162.20 166 1800 ---- 170.00B 144.90A 170.00B 164.10 +6.40 157.70 11 1492 1805 ---- 164.60B 140.50A 164.50B 159.50 +6.30 153.20 30 1810 ---- 160.10B 136.10A 160.10B 155.00 +6.30 148.70 351 1815 ---- 156.30B 131.80A 156.30B 150.50 +6.20 144.30 86 1820 ---- 151.80B 127.50A 151.80B 146.00 +6.10 139.90 134 1825 ---- 147.30B 123.30A 147.30B 141.60 +6.00 2 135.60 313 1830 121.10 142.90B 119.10A 142.90B 137.30 +6.00 1 131.30 168 1835 ---- 138.50B 115.00A 138.50B 133.00 +5.90 127.10 1 133 1840 112.70 134.20B 111.00A 134.20B 128.70 +5.80 1 122.90 600 390 1845 124.20 129.90B 107.00A 123.20A 124.50 +5.80 1 118.70 19 149 1850 ---- 125.70B 103.00A 125.70B 120.30 +5.70 114.60 6 1911 1855 ---- 121.50B 99.10A 121.50B 116.20 +5.70 110.50 422 1860 ---- 117.40B 95.30A 117.40B 112.20 +5.60 106.60 1 59 1865 ---- 113.30B 91.60A 113.30B 108.20 +5.60 102.60 88 1870 ---- 109.30B 87.90A 109.30B 104.30 +5.50 98.80 1 30 1875 ---- 105.40B 84.40A 105.40B 100.40 +5.30 95.10 571 1880 100.30 101.50B 80.90A 98.50A 96.70 +5.30 1 91.40 1 116 1885 ---- 97.70B 77.50A 97.70B 93.00 +5.20 87.80 88 1890 ---- 94.00B 74.20A 94.00B 89.30 +5.10 84.20 705 1895 ---- 90.20B 71.00A 90.20B 85.80 +5.00 80.80 140 1900 ---- 86.70B 67.90A 86.70B 82.30 +4.90 77.40 25 4285 1905 ---- 83.20B 64.90A 83.20B 79.00 +4.90 74.10 49 1910 ---- 79.80B 61.90A 79.80B 75.70 +4.80 70.90 24 1915 ---- 76.50B 59.10A 76.50B 72.50 +4.60 67.90 94 1920 ---- 73.30B 56.30A 73.30B 69.30 +4.40 64.90 73 1925 62.50 70.10B 53.70A 58.50A 66.30 +4.40 328 61.90 932 1930 55.80 67.10B 51.00A 55.70A 63.40 +4.30 53 59.10 4 185 1935 55.10 64.10B 48.60A 64.10B 60.60 +4.20 11 56.40 173 1940 52.70 61.30B 46.20A 61.30B 57.80 +4.00 4 53.80 37 726 1945 ---- 58.50B 43.90A 58.50B 55.20 +3.90 6 51.30 68 1950 47.10 55.80B 41.70A 55.80B 52.60 +3.80 4650 48.80 1584 4351 1955 45.50 53.40B 39.50A 53.40B 50.10 +3.70 12 46.40 2 70 1960 44.40 50.90B 37.50A 48.90A 47.70 +3.60 29 44.10 12 105 1965 41.00 48.50B 35.60A 48.50B 45.40 +3.50 4 41.90 1 114 1970 38.90 46.20B 33.80A 46.20B 43.20 +3.30 1 39.90 5 406 1975 38.70 44.00B 32.10A 43.30B 41.10 +3.20 61 37.90 1078 1980 36.70 41.80B 30.50A 41.80B 39.00 +3.00 37 36.00 500 933 1985 36.80 39.70B 28.80A 39.70B 37.10 +2.90 28 34.20 58 94 1990 ---- 37.80B 27.40A 37.80B 35.20 +2.70 46 32.50 2 70 1995 31.30 35.90B 25.90A 35.90B 33.40 +2.60 3 30.80 67 2000 30.80 34.00B 24.50A 34.00B 31.70 +2.50 701 29.20 784 4706 2005 ---- 32.30B 23.20A 32.30B 30.10 +2.40 2 27.70 22 2010 25.50 30.60B 22.00A 22.00A 28.50 +2.20 9 26.30 250 277 2015 ---- 29.10B 20.80A 29.10B 27.10 +2.20 24.90 56 2020 22.80 27.50B 19.70A 27.50B 25.70 +2.10 2 23.60 43 134 2025 ---- 26.10B 18.70A 26.10B 24.30 +1.90 12 22.40 15 1048 2030 ---- 24.70B 17.70A 24.70B 23.10 +1.90 21.20 6 122 2035 21.80 23.40B 16.70A 21.70A 21.90 +1.80 1 20.10 207 228 2040 18.80 22.20B 15.90A 22.20B 20.70 +1.70 22 19.00 7 886 2045 16.10 21.00B 15.00A 21.00B 19.60 +1.60 11 18.00 1 74 2050 17.30 19.90B 14.20A 19.90B 18.60 +1.60 76 17.00 1754 3557 2055 ---- 18.80B 13.50A 18.80B 17.60 +1.50 16.10 7 30 2060 ---- 17.80B 12.80A 17.80B 16.70 +1.40 15.30 10 68 2065 ---- 16.90B 12.10A 16.90B 15.80 +1.30 9 14.50 4 256 2070 ---- 16.00B 11.50A 16.00B 15.00 +1.30 13.70 15 105 2075 14.80 15.10B 10.90A 14.50A 14.20 +1.20 1 13.00 25 483 2080 ---- 14.30B 10.30A 14.30B 13.40 +1.10 12.30 103 951 2085 10.00 13.50B 9.80A 13.50B 12.70 +1.00 2 11.70 33 2090 ---- 12.80B 9.30A 12.80B 12.00 +.90 11.10 10 231 2095 ---- 12.10B 8.80A 12.10B 11.40 +.90 10.50 5 39 2100 10.30 11.50B 8.40A 10.30A 10.80 +.80 315 10.00 1102 3458 2105 8.40 10.90B 7.90A 7.90A 10.20 +.70 8 9.50 86 2110 ---- 10.30B 7.60A 10.30B 9.70 +.70 4 9.00 87 2115 ---- 9.70B 7.20A 9.70B 9.20 +.70 3 8.50 2 48 2120 7.30 9.20B 6.90A 6.90A 8.70 +.60 1 8.10 1 76 2125 6.90 8.80B 6.50A 6.50A 8.30 +.60 45 7.70 1 66 2130 6.70 8.30B 6.20A 6.80A 7.90 +.60 18 7.30 1 92 2135 ---- 7.90B 5.90A 7.90B 7.50 +.50 1 7.00 1 6 2140 ---- 7.50B 5.70A 7.50B 7.10 +.50 1 6.60 2 155 2145 ---- 7.10B 5.40A 7.10B 6.70 +.40 1 6.30 2 29 2150 5.40 6.70 5.20 6.60A 6.40 +.40 57 6.00 7 1657 2155 4.90 6.40B 4.90 6.40B 6.10 +.40 3 5.70 12 2160 ---- 6.10B 4.70A 4.70A 5.80 +.30 4 5.50 2 94 2165 ---- 5.80B 4.50A 5.80B 5.50 +.30 1 5.20 43 2170 ---- 5.50B 4.30A 4.30A 5.30 +.30 4 5.00 6 50 2175 ---- 5.30B 4.10A 5.30B 5.00 +.30 27 4.70 1 97 2180 ---- 5.00B 3.90A 3.90A 4.80 +.30 1 4.50 35 2185 4.40 4.80B 3.80A 4.10A 4.60 +.30 2 4.30 4 2190 ---- 4.50B 3.60A 3.60A 4.40 +.30 4.10 72 2195 ---- 4.30B 3.50A 3.50A 4.20 +.30 1 3.90 1 35 2200 3.40 4.10B 3.20 3.60A 4.00 +.20 26 3.80 11 1804 2205 ---- 3.90B 3.20A 3.20A 3.80 +.20 3.60 1 26 2210 ---- 3.80B 3.00A 3.00A 3.60 +.10 2 3.50 27 2215 3.00 3.60B 2.90A 2.90A 3.50 +.20 303 3.30 7 2220 2.80 3.40B 2.80 3.40B 3.30 +.10 5 3.20 36 2225 ---- 3.30B 2.70A 2.70A 3.20 +.20 8 3.00 9 107 2230 ---- 3.10B 2.60A 2.60A 3.10 +.20 3 2.90 36 2235 2.90 3.10 2.50A 3.10 2.90 +.10 3 2.80 35 2240 ---- 2.90B 2.40A 2.40A 2.80 +.10 2.70 29 2245 ---- 2.80B 2.30A 2.30A 2.70 +.10 3 2.60 20 2250 2.30 2.60B 2.20A 2.60B 2.60 +.10 43 2.50 5 1776 2255 2.10 2.50B 2.10 2.50B 2.50 +.10 14 2.40 5 42 2260 ---- 2.40B 2.10A 2.10A 2.40 +.10 2 2.30 86 2265 2.20 2.30B 2.00A 2.10A 2.30 +.10 1 2.20 12 2270 ---- 2.20B 1.90A 1.90A 2.20 +.10 1 2.10 16 2275 1.90 2.20 1.80A 2.20 2.10 UNCH 9 2.10 8 153 2280 ---- 2.10B 1.80A 1.80A 2.10 +.10 2.00 2 136 2285 ---- 2.00B 1.70A 1.70A 2.00 +.10 1.90 8 2290 ---- 1.90B 1.70A 1.70A 1.90 +.10 1.80 1 6 2300 1.40 1.80B 1.40 1.80B 1.80 +.10 47 1.70 28 1327 2310 1.50 1.60B 1.50 1.60B 1.70 +.10 1 1.60 29 2320 1.40 1.50B 1.40 1.50B 1.50 UNCH 1 1.50 49 2325 ---- 1.50B 1.30A 1.30A 1.50 +.10 1.40 71 2330 ---- ---- 1.30A 1.30A 1.40 UNCH 1.40 7 2340 ---- ---- 1.20A 1.20A 1.30 UNCH 1.30 8 2350 1.00 1.20B 1.00 1.20B 1.30 +.10 7 1.20 1422 2360 ---- ---- 1.10A 1.10A 1.20 UNCH 1.20 2 21 2370 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 137 2375 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 138 2400 .80 .90B .70 .90B .90 UNCH 4 .90 669 2425 ---- ---- ---- ---- .80 UNCH .80 63 2450 ---- ---- ---- ---- .70 UNCH .70 76 2475 ---- ---- ---- ---- .60 UNCH .60 26 2500 .50 .60 .50 .60 .50 UNCH 6 .50 911 2525 .40 .40 .40 .40 .50 UNCH 30 .50 374 2550 ---- ---- ---- ---- .40 UNCH .40 345 2700 ---- ---- ---- ---- .30 +.10 .20 15 1279 3000 .10 .10 .10 .10 .20 +.10 36 .10 544 OG MAY23 Gold Option CALL 1000 ---- 980.30B 956.20A 980.30B 976.30 +7.00 969.30 1025 ---- 955.30B 931.20A 955.20B 951.30 +7.00 944.30 1050 ---- 930.90B 906.20A 930.70B 926.30 +7.00 919.30 1075 ---- 905.70B 881.20A 905.20B 901.30 +7.00 894.30 1100 ---- 880.80B 856.10A 880.30B 876.30 +7.00 869.30 1125 ---- 855.80B 831.10A 855.30B 851.30 +7.00 844.30 1150 ---- 830.40B 806.10A 830.30B 826.30 +7.00 819.30 1175 ---- 805.40B 781.10A 805.30B 801.30 +7.00 794.30 1200 ---- 780.90B 756.00A 780.40B 776.30 +7.00 769.30 1225 ---- 755.90B 731.00A 755.40B 751.30 +7.00 744.30 1250 ---- 730.90B 706.00A 730.40B 726.30 +7.00 719.30 1 1275 ---- 706.00B 681.00A 705.90B 701.30 +7.00 694.30 1300 ---- 680.90B 656.00A 680.70B 676.30 +7.00 669.30 9 1325 ---- 655.80B 631.00A 655.60B 651.30 +7.00 644.30 1350 ---- 631.00B 605.90A 630.80B 626.30 +7.00 619.30 1375 ---- 606.00B 580.90A 605.80B 601.30 +7.00 594.30 1380 ---- 601.00B 575.90A 600.80B 596.30 +7.00 589.30 1390 ---- 591.00B 565.90A 590.80B 586.30 +7.00 579.30 1400 ---- 581.00B 555.90A 580.50B 576.30 +7.00 569.30 1410 ---- 571.00B 545.90A 570.50B 566.30 +7.00 559.30 1420 ---- 561.00B 535.90A 560.50B 556.30 +7.00 549.30 1425 ---- 556.00B 530.90A 555.50B 551.30 +7.00 544.30 1430 ---- 551.00B 525.90A 550.50B 546.30 +7.00 539.30 1440 ---- 541.00B 515.90A 540.50B 536.30 +7.00 529.30 1450 ---- 531.00B 505.90A 530.80B 526.30 +7.00 519.30 1460 ---- 521.00B 495.90A 520.50B 516.30 +7.00 509.30 1470 ---- 511.00B 485.90A 510.50B 506.30 +7.00 499.30 1475 ---- 506.00B 480.90A 505.50B 501.30 +7.00 494.30 1480 ---- 501.10B 475.90A 500.80B 496.30 +7.00 489.30 1485 ---- 496.10B 470.90A 495.80B 491.30 +7.00 484.30 1490 ---- 491.10B 465.90A 490.90B 486.30 +7.00 479.30 1495 ---- 486.10B 460.80A 485.90B 481.30 +7.00 474.30 1500 ---- 481.10B 455.80A 481.00B 476.30 +7.00 469.30 1505 ---- 476.10B 450.80A 475.80B 471.30 +7.00 464.30 1510 ---- 471.10B 445.80A 470.80B 466.30 +7.00 459.30 1515 ---- 466.10B 440.80A 465.80B 461.30 +7.00 454.30 1520 ---- 461.10B 435.80A 460.80B 456.30 +7.00 449.30 1525 ---- 456.10B 430.80A 456.00B 451.30 +7.00 444.30 1530 ---- 451.10B 425.80A 451.00B 446.30 +7.00 439.30 1535 ---- 446.10B 420.80A 446.00B 441.30 +7.00 434.30 1540 ---- 441.10B 415.80A 441.00B 436.30 +7.00 429.30 1545 ---- 436.10B 410.80A 436.00B 431.30 +7.00 424.30 1550 ---- 431.10B 405.80A 430.60B 426.30 +7.00 419.30 1555 ---- 426.10B 400.80A 425.60B 421.30 +7.00 414.30 1560 ---- 421.10B 395.80A 420.60B 416.30 +7.00 409.30 1565 ---- 416.10B 390.80A 415.60B 411.30 +7.00 404.30 1570 ---- 411.10B 385.80A 410.60B 406.30 +7.00 399.30 8 1575 ---- 406.10B 380.80A 405.60B 401.30 +7.00 394.30 10 1580 ---- 401.10B 375.80A 400.60B 396.30 +7.00 389.30 1 1585 ---- 396.10B 370.80A 395.60B 391.30 +7.00 384.30 1590 ---- 391.10B 365.80A 390.60B 386.30 +7.00 379.30 1595 ---- 386.10B 360.80A 385.60B 381.30 +7.00 374.30 1 1600 ---- 381.10B 355.10A 380.60B 376.30 +7.00 369.30 4 1605 ---- 376.10B 350.80A 375.70B 371.30 +7.00 364.30 1610 ---- 371.20B 345.80A 370.90B 366.30 +7.00 359.30 2 1615 ---- 366.20B 340.80A 365.90B 361.30 +7.00 354.30 1620 ---- 361.20B 335.80A 360.90B 356.30 +7.00 349.30 1625 ---- 357.80B 330.30A 357.60B 351.30 +6.90 344.40 4 1630 ---- 351.20B 326.00A 351.00B 346.30 +6.90 339.40 2 1635 ---- 346.30B 321.00A 346.10B 341.30 +6.90 334.40 1 1640 ---- 341.30B 316.10A 340.90B 336.40 +6.90 329.50 1645 ---- 336.80B 311.10A 336.60B 331.40 +6.90 324.50 1650 ---- 333.00B 305.60A 332.80B 326.40 +6.80 319.60 6 1655 ---- 326.60B 301.40A 326.50B 321.50 +6.90 314.60 1660 ---- 322.00B 296.50A 321.80B 316.50 +6.80 309.70 6 1665 ---- 317.00B 291.70A 316.80B 311.60 +6.80 304.80 6 1670 ---- 312.10B 286.80A 311.90B 306.70 +6.80 299.90 8 1675 ---- 308.30B 281.10A 308.00B 301.70 +6.70 295.00 7 1680 ---- 302.30B 276.80A 302.10B 296.80 +6.70 290.10 9 1685 ---- 297.40B 272.00A 297.20B 291.90 +6.70 285.20 3 1690 ---- 292.50B 267.10A 292.30B 287.00 +6.70 280.30 7 1695 ---- 287.60B 262.30A 287.40B 282.20 +6.70 275.50 8 1700 ---- 283.80B 256.90A 283.50B 277.30 +6.70 270.60 33 1705 ---- 277.90B 252.70A 277.70B 272.40 +6.60 265.80 6 1710 ---- 273.00B 247.90A 272.80B 267.60 +6.70 260.90 1 1715 ---- 268.20B 243.10A 268.00B 262.80 +6.70 256.10 1 1720 ---- 263.30B 238.30A 263.30B 257.90 +6.60 251.30 4 1725 ---- 259.50B 233.10A 259.40B 253.10 +6.50 246.60 1730 ---- 253.70B 228.90A 253.50B 248.30 +6.50 241.80 1735 ---- 248.90B 224.20A 248.70B 243.60 +6.60 237.00 2 1740 ---- 244.20B 219.50A 244.00B 238.80 +6.50 232.30 4 1745 ---- 239.40B 214.80A 239.20B 234.10 +6.50 227.60 1750 ---- 235.60B 209.60A 235.60B 229.30 +6.40 222.90 287 1755 ---- 229.90B 205.60A 229.70B 224.60 +6.30 218.30 1760 ---- 225.20B 201.00A 225.10B 220.00 +6.40 213.60 1 1765 ---- 220.60B 196.40A 220.40B 215.30 +6.30 209.00 1770 ---- 215.90B 191.40A 215.70B 210.70 +6.30 204.40 1775 ---- 212.20B 186.90A 212.00B 206.10 +6.30 199.80 260 1780 ---- 206.60B 182.40A 206.50B 201.50 +6.20 195.30 1785 ---- 202.10B 178.00A 202.00B 196.90 +6.10 190.80 3 1790 ---- 197.50B 173.60A 197.30B 192.40 +6.10 186.30 1795 ---- 193.80B 169.20A 193.60B 187.90 +6.10 181.80 1800 ---- 189.30B 164.90A 189.10B 183.40 +6.00 177.40 225 1805 ---- 184.80B 160.50A 184.60B 179.00 +6.00 173.00 1810 ---- 180.40B 156.30A 180.20B 174.60 +6.00 168.60 2 1815 ---- 176.00B 152.10A 175.70B 170.20 +5.90 164.30 1820 ---- 171.60B 147.90A 171.50B 165.90 +5.90 160.00 1825 ---- 167.20B 143.70A 167.00B 161.60 +5.80 155.80 119 1830 ---- 162.90B 139.70A 162.70B 157.30 +5.70 151.60 22 1835 ---- 158.60B 135.60A 158.60B 153.10 +5.70 147.40 5 1840 ---- 154.40B 131.60A 154.20B 149.00 +5.70 143.30 17 1845 ---- 150.20B 127.70A 150.00B 144.80 +5.60 139.20 1 1850 ---- 146.00B 123.80A 146.00B 140.70 +5.50 135.20 1 981 1855 ---- 142.00B 120.00A 141.80B 136.70 +5.50 131.20 1 1860 ---- 137.90B 116.20A 137.80B 132.70 +5.40 127.30 2 1865 ---- 133.90B 112.50A 133.90B 128.80 +5.40 123.40 2 1870 ---- 130.00B 108.90A 129.80B 125.00 +5.40 119.60 12 1875 ---- 126.10B 105.30A 125.90B 121.10 +5.20 115.90 110 1880 ---- 122.20B 101.80A 122.10B 117.40 +5.20 112.20 4 1885 ---- 118.50B 98.40A 118.30B 113.70 +5.10 108.60 1 1890 ---- 114.80B 95.00A 114.60B 110.10 +5.00 105.10 22 1895 ---- 111.10B 91.70A 111.10B 106.60 +5.00 101.60 17 1900 ---- 107.50B 88.50A 107.40B 103.10 +4.90 98.20 1 625 1905 ---- 104.00B 85.40A 104.00B 99.70 +4.80 94.90 1910 ---- 100.60B 82.40A 100.50B 96.30 +4.70 91.60 46 1915 ---- 97.20B 79.40A 97.10B 93.00 +4.60 88.40 1920 ---- 93.90B 76.50A 93.90B 89.80 +4.50 85.30 2 15 1925 ---- 90.70B 73.70A 90.50B 86.70 +4.40 82.30 6 615 1930 ---- 87.60B 70.90A 87.50B 83.70 +4.40 79.30 12 1935 ---- 84.50B 68.20A 84.30B 80.70 +4.20 76.50 10 1940 ---- 81.50B 65.60A 81.40B 77.80 +4.20 73.60 38 1945 ---- 78.60B 63.10A 78.40B 74.90 +4.00 70.90 88 1950 ---- 75.70B 60.60A 75.70B 72.20 +4.00 68.20 42 490 1955 ---- 73.00B 58.30A 73.00B 69.50 +3.90 65.60 38 1960 ---- 70.30B 56.00A 70.30B 66.90 +3.80 63.10 7 26 1965 ---- 67.70B 53.80A 67.70B 64.40 +3.70 60.70 49 1970 ---- 65.10B 51.70A 65.10B 62.00 +3.60 4 58.40 1 77 1975 ---- 62.70B 49.60A 62.70B 59.60 +3.50 2 56.10 3 81 1980 ---- 60.30B 47.70A 60.30B 57.30 +3.40 53.90 212 1985 ---- 58.00B 45.70A 58.00B 55.10 +3.30 51.80 13 1990 ---- 55.80B 43.90A 55.80B 53.00 +3.20 49.80 450 4034 1995 ---- 53.60B 42.10A 53.60B 51.00 +3.10 47.90 78 2000 48.00 51.50B 40.40A 51.50B 49.00 +3.00 310 46.00 6 730 2005 ---- 49.50B 38.80A 49.50B 47.10 +2.90 44.20 3 10 2010 ---- 47.50B 37.20A 47.50B 45.20 +2.80 42.40 2 5 2015 ---- 45.70B 35.70A 45.70B 43.50 +2.80 40.70 1 12 2020 ---- 43.80B 34.20A 43.80B 41.70 +2.60 39.10 11 2025 ---- 42.10B 32.80A 42.10B 40.10 +2.60 7 37.50 27 2030 ---- 40.40B 31.50A 40.40B 38.40 +2.40 36.00 2 27 2035 ---- 38.80B 30.20A 38.80B 36.90 +2.40 34.50 7 2040 ---- 37.20B 29.00A 37.20B 35.40 +2.30 33.10 4 2045 ---- 35.70B 27.80A 35.70B 34.00 +2.20 20 31.80 10 87 2050 31.10 34.30B 26.70A 34.30B 32.60 +2.10 9 30.50 5 1716 2055 ---- 32.90B 25.60A 32.90B 31.30 +2.10 29.20 3 2060 ---- 31.60B 24.50A 31.60B 30.00 +1.90 28.10 8 2065 ---- 30.40B 23.60A 30.40B 28.80 +1.90 26.90 1 14 2070 25.00 29.10B 22.60A 22.60A 27.70 +1.80 1 25.90 1 6 2075 ---- 27.90B 21.70A 27.90B 26.50 +1.70 2 24.80 5 431 2080 ---- 26.80B 20.80A 26.80B 25.50 +1.70 5 23.80 5 77 2085 ---- 25.70B 20.00A 25.70B 24.50 +1.60 22.90 33 2090 ---- 24.70B 19.20A 24.70B 23.50 +1.50 22.00 29 2095 ---- 23.70B 18.40A 23.70B 22.60 +1.50 21.10 2 2100 ---- 22.70B 17.70A 22.70B 21.70 +1.40 20.30 703 2105 ---- 21.80B 17.00A 21.80B 20.80 +1.30 19.50 4 2110 ---- 20.90B 16.30A 20.90B 20.00 +1.20 18.80 1 2115 ---- 20.10B 15.70A 20.10B 19.20 +1.20 18.00 6 2120 ---- 19.30B 15.10A 19.30B 18.50 +1.20 17.30 12 2125 ---- 18.50B 14.50A 18.50B 17.80 +1.10 16.70 154 2130 ---- 17.80B 13.90A 17.80B 17.10 +1.10 16.00 2 2135 ---- 17.10B 13.40A 17.10B 16.40 +1.00 15.40 7 2140 15.00 16.40B 12.90A 14.00A 15.80 +1.00 1 14.80 1 56 2145 15.50 15.80B 12.40A 15.50 15.20 +.90 1 14.30 2 2150 13.80 15.20B 11.90A 15.20B 14.60 +.90 31 13.70 12 561 2155 ---- 14.60B 11.50A 14.60B 14.10 +.90 13.20 2 2 2160 ---- 14.00B 11.00A 14.00B 13.50 +.80 12.70 3 70 2165 ---- 13.40B 10.60A 13.40B 13.00 +.80 12.20 5 2170 ---- 12.90B 10.20A 12.90B 12.50 +.70 11.80 66 2175 ---- 12.40B 9.90A 12.40B 12.10 +.80 11.30 1 2180 ---- 11.90B 9.50A 11.90B 11.60 +.70 10.90 35 2185 ---- 11.50B 9.20A 11.50B 11.20 +.70 10.50 10 2190 ---- 11.00B 8.90A 11.00B 10.80 +.70 1 10.10 68 2195 ---- 10.60B 8.60A 10.60B 10.40 +.60 9.80 1 8 2200 9.30 10.30 8.30A 10.20A 10.00 +.60 11 9.40 5 92 2205 ---- 9.80B 8.00A 8.00A 9.60 +.50 9.10 2210 ---- 9.50B 7.70A 7.70A 9.30 +.50 8.80 34 2215 ---- 9.10B 7.50A 7.50A 9.00 +.50 8.50 1 2220 ---- 8.80B 7.20A 7.20A 8.60 +.40 1 8.20 8 148 2225 ---- 8.50B 7.00A 7.00A 8.30 +.40 61 7.90 30 104 2230 ---- 8.10B 6.70A 6.70A 8.00 +.40 7.60 77 2235 ---- 7.80B 6.50A 6.50A 7.70 +.40 7.30 2240 7.00 7.60B 6.30A 6.70A 7.40 +.30 3 7.10 2 75 2245 ---- 7.30B 6.10A 6.10A 7.20 +.40 6.80 4 2250 6.70 7.00B 5.90A 7.00B 6.90 +.30 3 6.60 6 234 2255 ---- 6.80B 5.70A 5.70A 6.60 +.20 6.40 1 2260 ---- 6.50B 5.50A 5.50A 6.40 +.20 6.20 11 2265 ---- 6.30B 5.30A 5.30A 6.20 +.20 1 6.00 8 2270 ---- 6.10B 5.20A 5.20A 5.90 +.10 1 5.80 17 2275 5.10 5.90B 5.00A 5.00A 5.70 +.10 9 5.60 49 2280 5.30 5.70B 4.90A 5.70B 5.50 +.10 1 5.40 64 2290 ---- 5.30B 4.60A 4.60A 5.10 +.10 2 5.00 2 24 2300 4.70 4.90B 4.30A 4.30A 4.80 +.10 18 4.70 6 196 2310 ---- 4.60B 4.10A 4.10A 4.50 +.10 5 4.40 3 22 2320 ---- 4.30B 3.80A 3.80A 4.20 +.10 11 4.10 30 46 2325 ---- 4.20B 3.70A 3.70A 4.10 +.10 5 4.00 2 30 2330 ---- 4.00B 3.60A 3.60A 4.00 +.10 3.90 10 2340 ---- 3.80B 3.40A 3.40A 3.80 +.20 3.60 1 4 2350 3.30 3.60B 3.20A 3.20A 3.60 +.20 12 3.40 14 61 2360 3.10 3.40B 3.00A 3.40B 3.30 +.10 2 3.20 6 2370 ---- 3.10B 2.90A 2.90A 3.20 +.20 3.00 179 2375 2.70 3.10B 2.70 3.10B 3.10 +.20 17 2.90 45 2400 2.10 2.60 2.10 2.60 2.60 +.10 59 2.50 6 287 2425 ---- 2.30B 2.10A 2.10A 2.30 +.10 5 2.20 86 2450 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 35 2475 ---- ---- ---- ---- 1.80 +.10 1.70 2500 1.40 1.50B 1.40 1.50B 1.60 +.10 1 1.50 4 145 2525 ---- ---- ---- ---- 1.40 +.10 1.30 4 2550 ---- ---- ---- ---- 1.30 +.10 5 1.20 40 2600 ---- ---- ---- ---- 1.00 UNCH 1.00 1 57 2750 .60 .60 .60 .60 .60 UNCH 2 .60 20 259 OG JUN23 Gold Option CALL 1000 ---- 979.90B 956.70A 979.90B 976.30 +7.00 969.30 1025 ---- 955.20B 931.70A 954.70B 951.30 +7.00 944.30 1050 ---- 930.00B 906.70A 929.70B 926.30 +7.00 919.30 1060 ---- 920.00B 896.70A 919.70B 916.30 +7.00 909.30 1070 ---- 910.30B 886.70A 909.70B 906.30 +7.00 899.30 1075 ---- 905.30B 881.70A 904.70B 901.30 +7.00 894.30 1080 ---- 900.20B 876.70A 900.00B 896.30 +7.00 889.30 1090 ---- 890.20B 866.60A 890.00B 886.30 +7.00 879.30 1100 ---- 880.30B 856.60A 879.80B 876.30 +7.00 869.30 1110 ---- 870.30B 846.60A 869.90B 866.30 +7.00 859.30 1120 ---- 860.10B 836.60A 859.80B 856.30 +7.00 849.30 1125 ---- 855.30B 831.60A 854.90B 851.30 +7.00 844.30 1130 ---- 850.30B 826.60A 849.90B 846.30 +7.00 839.30 1140 ---- 840.10B 816.60A 839.80B 836.30 +7.00 829.30 1150 ---- 830.30B 806.50A 830.10B 826.30 +7.00 819.30 1155 ---- 825.30B 801.60A 825.10B 821.30 +7.00 814.30 1160 ---- 820.30B 796.50A 820.10B 816.30 +7.00 809.30 1165 ---- 815.30B 791.50A 815.10B 811.30 +7.00 804.30 1170 ---- 810.30B 786.50A 810.10B 806.30 +7.00 799.30 1175 ---- 805.40B 781.50A 804.80B 801.30 +7.00 794.30 1180 ---- 800.40B 776.50A 799.90B 796.30 +7.00 789.30 1185 ---- 795.40B 771.50A 795.20B 791.30 +7.00 784.30 1190 ---- 790.40B 766.50A 789.90B 786.30 +7.00 779.30 1195 ---- 785.40B 761.50A 784.90B 781.30 +7.00 774.30 1200 ---- 780.20B 756.50A 779.90B 776.30 +7.00 769.30 1205 ---- 775.20B 751.50A 774.80B 771.30 +7.00 764.30 1210 ---- 770.20B 746.50A 769.90B 766.30 +7.00 759.30 1215 ---- 765.20B 741.50A 764.90B 761.30 +7.00 754.30 1220 ---- 760.50B 736.50A 759.90B 756.30 +7.00 749.30 1225 ---- 755.50B 731.50A 754.90B 751.30 +7.00 744.30 1230 ---- 750.50B 726.50A 749.70B 746.30 +7.00 739.30 1235 ---- 745.40B 721.40A 745.20B 741.30 +7.00 734.30 1240 ---- 740.60B 716.40A 740.40B 736.30 +7.00 729.30 1245 ---- 735.40B 711.40A 735.20B 731.30 +7.00 724.30 1250 ---- 730.60B 706.40A 730.50B 726.30 +7.00 719.30 1255 ---- 725.60B 701.40A 725.50B 721.30 +7.00 714.30 1260 ---- 720.60B 696.40A 720.50B 716.30 +7.00 709.30 1265 ---- 715.50B 691.40A 715.00B 711.30 +7.00 704.30 1270 ---- 710.60B 686.40A 710.50B 706.30 +7.00 699.30 1275 ---- 705.50B 681.40A 704.80B 701.30 +7.00 694.30 1280 ---- 700.60B 676.40A 700.00B 696.30 +7.00 689.30 1285 ---- 695.30B 671.40A 694.90B 691.30 +7.00 684.30 1290 ---- 690.60B 666.40A 690.00B 686.30 +7.00 679.30 1295 ---- 685.30B 661.40A 685.00B 681.30 +7.00 674.30 1300 ---- 680.50B 656.30A 680.30B 676.30 +7.00 669.30 1305 ---- 675.60B 651.40A 675.30B 671.30 +7.00 664.30 1310 ---- 670.50B 646.30A 670.00B 666.30 +7.00 659.30 1315 ---- 665.50B 641.30A 665.30B 661.30 +7.00 654.30 1320 ---- 660.50B 636.30A 660.30B 656.30 +7.00 649.30 1325 ---- 655.60B 631.30A 655.30B 651.30 +7.00 644.30 1330 ---- 650.70B 626.30A 650.60B 646.30 +7.00 639.30 1335 ---- 645.60B 621.30A 645.40B 641.30 +7.00 634.30 1340 ---- 640.70B 616.30A 640.60B 636.30 +7.00 629.30 1345 ---- 635.60B 611.30A 635.10B 631.30 +7.00 624.30 1350 ---- 630.40B 606.30A 630.30B 626.30 +7.00 619.30 1355 ---- 625.60B 601.30A 625.10B 621.30 +7.00 614.30 1360 ---- 620.60B 596.30A 619.90B 616.30 +7.00 609.30 1365 ---- 615.40B 591.30A 615.30B 611.30 +7.00 604.30 1370 ---- 610.70B 586.30A 610.10B 606.30 +7.00 599.30 1375 ---- 605.70B 581.30A 605.10B 601.30 +7.00 594.30 1380 ---- 600.70B 576.30A 600.10B 596.30 +7.00 589.30 1385 ---- 595.70B 571.20A 595.10B 591.30 +7.00 584.30 1390 ---- 590.80B 566.20A 590.60B 586.30 +7.00 579.30 1395 ---- 585.80B 561.20A 585.60B 581.30 +7.00 574.30 1400 ---- 580.80B 556.20A 580.70B 576.30 +7.00 569.30 207 1405 ---- 575.80B 551.20A 575.70B 571.30 +7.00 564.30 1410 ---- 570.80B 546.20A 570.70B 566.30 +7.00 559.30 1415 ---- 565.80B 541.20A 565.70B 561.30 +7.00 554.30 1420 ---- 560.80B 536.20A 560.70B 556.30 +7.00 549.30 1425 ---- 555.80B 531.20A 555.70B 551.30 +7.00 544.30 1430 ---- 550.70B 526.20A 550.20B 546.30 +7.00 539.30 1435 ---- 545.70B 521.20A 545.20B 541.30 +7.00 534.30 1440 ---- 540.80B 516.20A 540.20B 536.30 +7.00 529.30 1445 ---- 535.50B 511.20A 535.20B 531.30 +7.00 524.30 1450 ---- 530.70B 506.20A 530.50B 526.30 +7.00 519.30 3 1455 ---- 525.80B 501.20A 525.30B 521.30 +7.00 514.30 1460 ---- 520.70B 496.20A 520.50B 516.30 +7.00 509.30 1465 ---- 515.70B 491.20A 515.20B 511.30 +7.00 504.30 1470 ---- 510.80B 486.20A 510.30B 506.30 +7.00 499.30 1475 ---- 505.90B 481.10A 505.80B 501.30 +7.00 494.30 1480 ---- 500.80B 476.10A 500.60B 496.30 +7.00 489.30 1485 ---- 495.80B 471.10A 495.30B 491.30 +7.00 484.30 200 1490 ---- 490.80B 466.10A 490.60B 486.30 +7.00 479.30 1495 ---- 485.80B 461.10A 485.60B 481.30 +7.00 474.30 1500 ---- 480.60B 456.10A 480.30B 476.30 +7.00 469.30 448 1505 ---- 475.90B 451.10A 475.20B 471.30 +7.00 464.30 1510 ---- 470.60B 446.10A 470.30B 466.30 +7.00 459.30 1515 ---- 465.60B 441.10A 465.30B 461.30 +7.00 454.30 1520 ---- 460.60B 436.10A 460.40B 456.30 +7.00 449.30 1525 ---- 455.80B 431.10A 455.40B 451.30 +7.00 444.30 22 1530 ---- 450.80B 426.10A 450.30B 446.30 +7.00 439.30 1535 ---- 445.80B 421.10A 445.60B 441.30 +7.00 434.30 1540 ---- 440.90B 416.10A 440.60B 436.30 +7.00 429.30 1545 ---- 435.90B 411.10A 435.40B 431.30 +7.00 424.30 1550 ---- 430.90B 406.00A 430.80B 426.30 +7.00 419.30 27 1555 ---- 425.90B 401.10A 425.60B 421.30 +7.00 414.30 1560 ---- 420.90B 396.10A 420.60B 416.30 +7.00 409.30 1565 ---- 415.90B 391.10A 415.80B 411.30 +7.00 404.30 1570 ---- 410.90B 386.20A 410.70B 406.30 +7.00 399.30 1 1575 ---- 406.00B 380.20A 405.90B 401.30 +7.00 394.30 12 1580 ---- 400.90B 376.20A 400.30B 396.30 +7.00 389.30 1585 ---- 395.90B 371.30A 395.70B 391.30 +7.00 384.30 2 1590 ---- 391.10B 366.30A 391.00B 386.30 +6.90 379.40 2 1595 ---- 386.20B 361.40A 386.00B 381.30 +6.90 374.40 1600 ---- 382.90B 355.50A 382.70B 376.40 +7.00 369.40 41 1605 ---- 376.50B 351.50A 376.30B 371.40 +6.90 364.50 6 1610 ---- 371.60B 346.70A 371.30B 366.50 +7.00 359.50 1615 ---- 366.60B 341.80A 366.40B 361.50 +6.90 354.60 2 1620 ---- 361.70B 336.80A 361.50B 356.60 +6.90 349.70 1625 ---- 358.20B 331.00A 358.00B 351.60 +6.80 344.80 3 1630 ---- 351.90B 327.10A 351.60B 346.70 +6.80 339.90 1 1635 ---- 347.00B 322.20A 346.80B 341.80 +6.80 335.00 1640 ---- 342.20B 317.30A 342.00B 336.90 +6.80 330.10 1 1645 ---- 337.30B 312.40A 337.10B 332.00 +6.80 325.20 1650 ---- 333.70B 306.80A 333.40B 327.10 +6.70 320.40 6 1655 ---- 327.50B 302.70A 327.30B 322.30 +6.80 315.50 1660 ---- 322.60B 297.90A 322.40B 317.40 +6.70 310.70 50 1665 ---- 317.80B 293.10A 317.60B 312.60 +6.70 305.90 30 1670 ---- 313.00B 288.30A 312.80B 307.70 +6.60 301.10 91 1675 ---- 309.30B 282.80A 309.10B 302.90 +6.60 296.30 314 1680 ---- 303.30B 278.70A 303.10B 298.10 +6.60 291.50 3 1685 ---- 298.50B 274.00A 298.30B 293.30 +6.60 286.70 11 1690 ---- 293.70B 269.30A 293.60B 288.50 +6.50 282.00 9 1695 ---- 289.00B 264.60A 288.80B 283.70 +6.50 277.20 5 1700 ---- 285.30B 259.10A 285.10B 279.00 +6.50 272.50 749 1705 ---- 279.40B 255.20A 279.20B 274.30 +6.50 267.80 3 1710 ---- 274.70B 250.50A 274.50B 269.50 +6.40 263.10 4 1715 ---- 270.00B 245.90A 269.80B 264.80 +6.40 258.40 6 1720 ---- 265.30B 241.30A 265.10B 260.20 +6.40 253.80 10 1725 ---- 261.70B 236.10A 261.50B 255.50 +6.40 249.10 94 1730 ---- 256.00B 232.10A 255.80B 250.90 +6.40 244.50 8 1735 ---- 251.30B 227.50A 251.10B 246.30 +6.40 239.90 201 1740 ---- 246.70B 222.40A 246.50B 241.70 +6.30 235.40 1 1745 ---- 242.10B 217.90A 241.90B 237.10 +6.30 230.80 22 1750 ---- 238.50B 213.40A 238.30B 232.50 +6.20 226.30 1058 1755 ---- 232.90B 209.00A 232.80B 228.00 +6.20 221.80 1 1760 ---- 228.40B 204.60A 228.40B 223.50 +6.20 217.30 30 1765 ---- 224.90B 200.30A 224.90B 219.00 +6.20 212.80 24 1770 ---- 220.40B 195.90A 220.20B 214.60 +6.20 208.40 4 1775 ---- 216.00B 191.60A 215.70B 210.10 +6.10 204.00 226 1780 ---- 211.50B 187.30A 211.30B 205.70 +6.10 199.60 2 1785 ---- 207.10B 183.10A 207.00B 201.40 +6.10 195.30 1790 ---- 202.70B 178.90A 202.60B 197.00 +6.00 191.00 11 1795 ---- 198.40B 174.70A 198.30B 192.70 +6.00 186.70 1 1800 ---- 194.00B 170.60A 193.90B 188.40 +5.90 1 182.50 1650 1805 ---- 189.80B 166.50A 189.70B 184.20 +5.90 178.30 14 1810 ---- 185.50B 162.50A 185.30B 180.00 +5.80 174.20 46 1815 ---- 181.30B 158.50A 181.10B 175.80 +5.80 170.00 40 1820 ---- 177.20B 154.50A 177.10B 171.70 +5.70 166.00 59 1825 ---- 173.10B 150.60A 173.00B 167.60 +5.70 161.90 240 1830 ---- 168.90B 146.70A 168.70B 163.60 +5.70 157.90 50 1835 ---- 164.90B 142.90A 164.80B 159.60 +5.60 154.00 1840 ---- 160.80B 139.10A 160.80B 155.60 +5.50 150.10 32 1845 ---- 156.90B 135.40A 156.80B 151.70 +5.40 146.30 10 1850 ---- 152.90B 131.80A 152.90B 147.90 +5.40 1 142.50 3377 1855 ---- 149.00B 128.20A 149.00B 144.10 +5.30 138.80 7 1860 ---- 145.20B 124.60A 145.20B 140.30 +5.20 135.10 139 1865 ---- 141.40B 121.10A 141.40B 136.60 +5.20 131.40 22 1870 ---- 137.70B 117.70A 137.70B 133.00 +5.10 1 127.90 165 1875 ---- 134.10B 114.30A 133.90B 129.40 +5.10 124.30 201 1880 ---- 130.50B 111.00A 130.30B 125.90 +5.00 120.90 14 1885 ---- 126.90B 107.80A 126.90B 122.40 +5.00 117.40 71 1890 ---- 123.40B 104.60A 123.40B 119.00 +4.90 114.10 20 1895 ---- 120.00B 101.50A 119.80B 115.60 +4.80 110.80 12 1900 108.00 116.70B 98.50A 116.50B 112.30 +4.70 2 107.60 59 3247 1905 ---- 113.30B 95.50A 113.30B 109.10 +4.60 104.50 14 1910 ---- 110.10B 92.60A 110.00B 106.00 +4.50 101.50 65 1915 ---- 106.90B 89.80A 106.70B 102.90 +4.40 98.50 109 1920 ---- 103.80B 87.00A 103.70B 99.90 +4.40 95.50 1 15 1925 ---- 100.70B 84.30A 100.70B 96.90 +4.20 1 92.70 4 321 1930 ---- 97.70B 81.70A 97.70B 94.00 +4.20 89.80 52 1935 ---- 94.90B 79.10A 94.80B 91.10 +4.00 87.10 28 1940 ---- 92.00B 76.60A 92.00B 88.40 +4.00 84.40 99 1945 ---- 89.20B 74.10A 89.20B 85.70 +4.00 81.70 30 1950 ---- 86.50B 71.70A 86.50B 83.00 +3.80 21 79.20 35 6344 1955 ---- 83.80B 69.40A 83.80B 80.40 +3.70 76.70 87 1960 ---- 81.30B 67.20A 81.30B 77.90 +3.70 74.20 16 1965 ---- 78.70B 65.00A 78.70B 75.50 +3.70 5 71.80 26 1970 68.90 76.30B 62.90A 76.30B 73.10 +3.60 2 69.50 275 1975 ---- 73.90B 60.80A 73.90B 70.80 +3.50 10 67.30 142 1980 ---- 71.60B 58.80A 71.60B 68.60 +3.50 65.10 3 45 1985 ---- 69.30B 56.90A 69.30B 66.40 +3.40 63.00 1990 ---- 67.10B 55.00A 67.10B 64.30 +3.30 61.00 4 1995 ---- 65.00B 53.20A 65.00B 62.30 +3.30 59.00 2000 ---- 62.90B 51.50A 62.90B 60.30 +3.20 122 57.10 191 11066 2005 ---- 60.90B 49.80A 60.90B 58.40 +3.20 55.20 41 2010 53.10 58.90B 48.10A 58.90B 56.50 +3.10 2 53.40 1 16 2015 ---- 57.00B 46.50A 57.00B 54.70 +3.00 51.70 73 75 2020 ---- 55.20B 45.00A 55.20B 52.90 +2.90 50.00 623 2025 ---- 53.40B 43.50A 53.40B 51.20 +2.80 48.40 100 214 2030 ---- 51.70B 42.10A 51.70B 49.50 +2.70 46.80 5 2035 ---- 50.00B 40.70A 50.00B 47.90 +2.60 45.30 3 2040 ---- 48.40B 39.30A 48.40B 46.40 +2.60 43.80 5 2045 ---- 46.80B 38.00A 46.80B 44.90 +2.50 42.40 15 2050 45.00 45.30B 36.80A 45.30B 43.40 +2.40 129 41.00 1381 4287 2055 ---- 43.80B 35.60A 43.80B 42.00 +2.30 39.70 3 60 2060 ---- 42.40B 34.40A 42.40B 40.60 +2.20 38.40 51 2065 ---- 41.00B 33.30A 41.00B 39.30 +2.20 37.10 3 2070 ---- 39.70B 32.20A 39.70B 38.00 +2.10 35.90 4 104 2075 ---- 38.40B 31.10A 38.40B 36.80 +2.10 10 34.70 1093 2080 ---- 37.10B 30.10A 37.10B 35.60 +2.00 33.60 6 2085 ---- 35.90B 29.10A 35.90B 34.40 +1.90 32.50 52 2090 ---- 34.70B 28.20A 34.70B 33.30 +1.80 31.50 2 2095 ---- 33.60B 27.30A 33.60B 32.30 +1.80 30.50 3 5 2100 27.70 32.50B 26.40A 32.50B 31.20 +1.70 272 29.50 54 2527 2105 ---- 31.50B 25.60A 31.50B 30.20 +1.60 28.60 2110 ---- 30.50B 24.80A 30.50B 29.30 +1.60 27.70 7 2115 ---- 29.50B 24.00A 29.50B 28.30 +1.50 26.80 4 46 2120 ---- 28.50B 23.20A 28.50B 27.40 +1.40 26.00 17 2125 ---- 27.60B 22.50A 27.60B 26.60 +1.40 25.20 450 544 2130 ---- 26.80B 21.80A 26.80B 25.70 +1.30 24.40 6 10 2135 ---- 25.90B 21.10A 25.90B 24.90 +1.30 23.60 112 2140 ---- 25.10B 20.50A 25.10B 24.10 +1.20 22.90 165 2145 ---- 24.30B 19.90A 24.30B 23.40 +1.20 22.20 8 2150 ---- 23.50B 19.20A 23.50B 22.70 +1.20 100 21.50 7 7014 2155 ---- 22.80B 18.60A 22.80B 22.00 +1.10 20.90 9 2160 ---- 22.10B 18.10A 22.10B 21.30 +1.10 20.20 7 2165 ---- 21.40B 17.50A 21.40B 20.60 +1.00 19.60 53 65 2170 ---- 20.70B 17.00A 20.70B 20.00 +1.00 19.00 42 2175 17.40 20.10B 16.50A 20.10B 19.40 +1.00 5 18.40 153 2180 19.50 19.50 16.00A 19.20A 18.80 +.90 1 17.90 21 2185 ---- 18.80B 15.50A 18.80B 18.20 +.90 17.30 40 2190 ---- 18.30B 15.10A 18.30B 17.70 +.90 16.80 1 2195 ---- 17.70B 14.60A 17.70B 17.20 +.90 16.30 26 2200 14.30 17.20B 14.20A 17.20B 16.70 +.90 27 15.80 6 2313 2205 ---- 16.60B 13.80A 16.60B 16.20 +.90 15.30 2210 ---- 16.10B 13.40A 16.10B 15.70 +.80 14.90 2 2215 ---- 15.60B 13.00A 15.60B 15.20 +.80 14.40 43 2220 ---- 15.20B 12.70A 15.20B 14.80 +.80 14.00 1 44 2225 ---- 14.70B 12.30A 14.70B 14.30 +.70 13.60 24 2230 ---- 14.30B 12.00A 14.30B 13.90 +.70 13.20 75 2235 12.30 13.90B 11.60A 13.90B 13.50 +.70 1 12.80 15 2240 11.40 13.50B 11.30A 13.50B 13.10 +.60 5 12.50 31 2245 ---- 13.10B 11.00A 13.10B 12.80 +.70 12.10 1790 2250 ---- 12.70B 10.70A 12.70B 12.40 +.60 147 11.80 1253 1872 2255 ---- 12.30B 10.40A 12.30B 12.10 +.60 11.50 1 2260 ---- 12.00B 10.10A 12.00B 11.70 +.60 11.10 1 2265 ---- 11.60B 9.80A 11.60B 11.40 +.60 10.80 2 2270 ---- 11.30B 9.60A 9.60A 11.10 +.50 10.60 37 2275 ---- 11.00B 9.30A 11.00B 10.80 +.50 10.30 135 2280 ---- 10.70B 9.10A 10.70B 10.50 +.50 10.00 1 2285 ---- 10.40B 8.80A 10.40B 10.20 +.50 9.70 5 2290 ---- 10.10B 8.60A 10.10B 9.90 +.40 9.50 2295 ---- 9.80B 8.40A 9.80B 9.60 +.40 9.20 4 2300 ---- 9.50B 8.10A 9.50B 9.40 +.40 9.00 28 1725 2305 ---- 9.30B 8.00A 8.00A 9.10 +.30 8.80 2310 ---- 9.00B 7.70A 9.00B 8.90 +.40 8.50 15 2315 ---- 8.80B 7.60A 7.60A 8.60 +.30 8.30 1 2320 ---- 8.50B 7.40A 7.40A 8.40 +.30 8.10 1 2325 ---- 8.30B 7.20A 7.20A 8.20 +.30 7.90 28 2330 ---- 8.10B 7.00A 7.00A 8.00 +.30 1 7.70 1 2335 ---- 7.90B 6.80A 6.80A 7.80 +.30 7.50 1 2340 ---- 7.60B 6.70A 6.70A 7.60 +.30 7.30 1 2350 7.10 7.30B 6.30A 7.30B 7.20 +.20 6 7.00 1 71 2360 ---- 6.90B 6.00A 6.00A 6.80 +.20 6.60 26 2370 ---- 6.50B 5.80A 5.80A 6.50 +.20 6.30 2375 ---- 6.40B 5.60A 5.60A 6.30 +.10 6.20 26 2380 ---- 6.20B 5.50A 5.50A 6.20 +.20 6.00 3 2390 ---- 5.90B 5.20A 5.20A 5.90 +.20 3 5.70 2400 5.20 5.70B 5.00A 5.70B 5.60 +.10 6 5.50 3 910 2410 ---- 5.30B 4.80A 4.80A 5.30 +.10 5.20 2420 ---- 5.10B 4.60A 4.60A 5.10 +.10 5.00 2425 ---- 5.00B 4.50A 4.50A 5.00 +.20 4.80 14 2430 ---- 4.80B 4.40A 4.40A 4.80 +.10 4.70 2 3 2440 4.20 4.60B 4.20 4.60B 4.60 +.10 2 4.50 5 2450 4.20 4.40B 4.00A 4.00A 4.40 +.10 4 4.30 28 2475 ---- 4.00B 3.60A 3.60A 3.90 UNCH 3.90 1 2500 ---- ---- 3.20A 3.20A 3.50 UNCH 3.50 3 1514 2525 ---- 3.20B 2.90A 2.90A 3.20 +.10 3.10 2550 ---- ---- 2.70A 2.70A 2.90 +.10 2 2.80 45 2575 ---- ---- 2.40A 2.40A 2.60 +.10 1 2.50 3 8 2600 2.20 2.30B 2.20 2.30B 2.30 UNCH 1 2.30 5 1395 2625 ---- ---- ---- ---- 2.10 UNCH 2.10 15 80 2700 1.70 1.70 1.70 1.70 1.60 UNCH 1 1.60 855 2850 1.10 1.10 1.10 1.10 1.00 UNCH 2 1.00 1 66 2900 ---- ---- ---- ---- .90 UNCH .90 20 3000 .60 .60 .60 .60 .70 UNCH 240 .70 1803 850 ---- 1129.90B 1106.90A 1129.70B 1126.30 +7.00 1119.30 875 ---- 1104.90B 1081.90A 1104.60B 1101.30 +7.00 1094.30 900 ---- 1080.00B 1056.90A 1079.80B 1076.30 +7.00 1069.30 925 ---- 1055.00B 1031.90A 1054.80B 1051.30 +7.00 1044.30 950 ---- 1029.90B 1006.80A 1029.40B 1026.30 +7.00 1019.30 975 ---- 1004.90B 981.80A 1004.40B 1001.30 +7.00 994.30 OG JLY23 Gold Option CALL 1200 ---- 797.00B 773.70A 796.40B 793.30 +7.00 786.30 1225 ---- 772.00B 748.70A 771.60B 768.30 +7.00 761.30 1250 ---- 746.80B 723.60A 746.40B 743.30 +7.00 736.30 1275 ---- 722.00B 698.60A 721.50B 718.30 +7.00 711.30 1300 ---- 696.90B 673.50A 696.60B 693.30 +7.00 686.30 2 1325 ---- 672.10B 648.50A 671.90B 668.30 +7.00 661.30 1350 ---- 647.20B 623.50A 646.70B 643.30 +7.00 636.30 1375 ---- 622.00B 598.40A 621.80B 618.30 +7.00 611.30 1390 ---- 607.20B 583.40A 606.60B 603.30 +7.00 596.30 1400 ---- 597.30B 573.40A 597.10B 593.30 +7.00 586.30 1410 ---- 587.30B 563.40A 586.70B 583.30 +7.00 576.30 1420 ---- 577.30B 553.40A 577.10B 573.30 +7.00 566.30 1425 ---- 572.10B 548.40A 571.80B 568.30 +7.00 561.30 1430 ---- 567.10B 543.40A 566.80B 563.30 +7.00 556.30 2 1440 ---- 557.10B 533.30A 556.90B 553.30 +7.00 546.30 1450 ---- 547.50B 523.30A 547.30B 543.30 +7.00 536.30 1460 ---- 537.40B 513.30A 536.90B 533.30 +7.00 526.30 1470 ---- 527.50B 503.30A 527.40B 523.30 +7.00 516.30 1475 ---- 522.50B 498.30A 522.40B 518.30 +7.00 511.30 1480 ---- 517.40B 493.30A 517.20B 513.30 +7.00 506.30 1 1490 ---- 507.20B 483.30A 506.90B 503.30 +7.00 496.30 1 1495 ---- 502.50B 478.20A 501.90B 498.30 +7.00 491.30 1500 ---- 497.50B 473.20A 497.20B 493.30 +7.00 486.30 16 1505 ---- 492.60B 468.20A 492.40B 488.30 +7.00 481.30 1510 ---- 487.60B 463.20A 487.50B 483.30 +7.00 476.30 1 1515 ---- 482.50B 458.20A 481.90B 478.30 +7.00 471.30 1520 ---- 477.60B 453.20A 477.50B 473.30 +7.00 466.30 1525 ---- 472.60B 448.20A 472.50B 468.30 +7.00 461.30 1530 ---- 467.50B 443.20A 467.10B 463.30 +7.00 456.30 1 1535 ---- 462.50B 438.20A 462.00B 458.30 +7.00 451.30 1540 ---- 457.60B 433.20A 457.00B 453.30 +7.00 446.30 1545 ---- 452.60B 428.20A 452.00B 448.30 +7.00 441.30 1550 ---- 447.70B 422.10A 447.50B 443.30 +7.00 436.30 1555 ---- 442.60B 418.30A 442.00B 438.30 +7.00 431.30 1560 ---- 437.70B 413.30A 437.60B 433.30 +7.00 426.30 1565 ---- 432.60B 408.40A 432.30B 428.30 +7.00 421.30 1 1570 ---- 427.10B 403.50A 427.00B 423.30 +6.90 416.40 1575 ---- 424.70B 397.40A 424.40B 418.30 +6.90 411.40 1580 ---- 417.30B 393.60A 417.10B 413.40 +7.00 406.40 1585 ---- 412.90B 388.70A 412.80B 408.40 +6.90 401.50 1590 ---- 408.00B 383.80A 407.90B 403.40 +6.90 396.50 1595 ---- 403.10B 378.90A 402.90B 398.50 +6.90 391.60 1600 ---- 399.90B 372.90A 399.70B 393.60 +6.90 386.70 1605 ---- 393.30B 369.10A 393.10B 388.60 +6.80 381.80 1610 ---- 388.40B 364.20A 388.30B 383.70 +6.80 376.90 1615 ---- 383.50B 359.30A 383.40B 378.80 +6.80 372.00 1620 ---- 378.60B 354.70A 378.50B 373.90 +6.80 367.10 1625 ---- 375.40B 348.60A 375.30B 369.00 +6.80 362.20 3 1630 ---- 369.00B 344.90A 368.80B 364.10 +6.70 357.40 1635 ---- 364.20B 340.10A 364.00B 359.30 +6.80 352.50 1640 ---- 359.30B 335.10A 359.10B 354.40 +6.70 347.70 1645 ---- 354.50B 330.30A 354.30B 349.60 +6.70 342.90 1650 ---- 351.10B 324.60A 350.90B 344.80 +6.70 338.10 3 1655 ---- 345.00B 320.70A 344.80B 339.90 +6.60 333.30 1660 ---- 340.20B 316.00A 340.00B 335.10 +6.60 328.50 1665 ---- 335.40B 311.20A 335.20B 330.40 +6.70 323.70 1670 ---- 330.60B 306.50A 330.40B 325.60 +6.70 318.90 1 1675 ---- 327.00B 300.90A 327.00B 320.80 +6.60 314.20 1 1680 ---- 321.10B 297.10A 320.90B 316.10 +6.60 309.50 30 1685 ---- 316.30B 292.40A 316.10B 311.30 +6.50 304.80 1 1690 ---- 311.60B 287.70A 311.40B 306.60 +6.50 300.10 1695 ---- 306.90B 283.10A 306.70B 301.90 +6.50 295.40 1700 ---- 303.30B 277.60A 303.30B 297.20 +6.50 290.70 9 1705 ---- 297.50B 273.80A 297.30B 292.60 +6.50 286.10 1710 ---- 292.90B 269.20A 292.70B 287.90 +6.50 281.40 1715 ---- 288.20B 264.70A 288.00B 283.30 +6.50 276.80 1720 ---- 283.60B 260.10A 283.40B 278.70 +6.50 272.20 1725 ---- 280.00B 254.80A 280.00B 274.10 +6.40 267.70 1730 ---- 274.40B 250.30A 274.20B 269.50 +6.40 263.10 1735 ---- 269.80B 245.90A 269.60B 265.00 +6.40 258.60 1 1740 ---- 265.20B 241.30A 265.20B 260.40 +6.30 254.10 1745 ---- 260.70B 237.00A 260.70B 255.90 +6.30 249.60 1750 ---- 257.20B 232.60A 257.10B 251.40 +6.20 245.20 314 1755 ---- 252.70B 228.20A 252.60B 247.00 +6.30 240.70 1760 ---- 248.30B 223.80A 248.20B 242.50 +6.20 236.30 1765 ---- 243.80B 219.60A 243.70B 238.10 +6.20 231.90 21 1770 ---- 239.40B 215.20A 239.30B 233.70 +6.10 227.60 1 1775 ---- 235.00B 211.10A 234.80B 229.30 +6.10 223.20 30 1780 ---- 230.60B 206.90A 230.60B 225.00 +6.10 218.90 1 1785 ---- 226.30B 202.70A 226.10B 220.70 +6.10 214.60 19 1790 ---- 222.00B 198.50A 221.90B 216.40 +6.00 210.40 2 1795 ---- 217.70B 194.30A 217.50B 212.20 +6.00 206.20 1800 ---- 213.40B 190.20A 213.40B 208.00 +6.00 202.00 170 1805 ---- 209.20B 186.20A 209.20B 203.80 +5.90 197.90 1 1810 ---- 205.00B 182.20A 205.00B 199.70 +6.00 193.70 1 1815 ---- 200.90B 178.30A 200.70B 195.60 +5.90 189.70 6 1820 ---- 196.80B 174.40A 196.60B 191.50 +5.90 185.60 1 1825 ---- 192.70B 170.60A 192.60B 187.50 +5.80 181.70 1830 ---- 188.60B 166.70A 188.60B 183.50 +5.80 177.70 1835 ---- 184.60B 162.90A 184.60B 179.50 +5.70 173.80 1840 ---- 180.70B 159.10A 180.60B 175.60 +5.70 169.90 14 1845 ---- 176.80B 155.40A 176.60B 171.80 +5.70 166.10 1850 ---- 172.90B 151.80A 172.80B 167.90 +5.50 162.40 482 1855 ---- 169.00B 148.20A 169.00B 164.10 +5.50 158.60 1860 ---- 165.20B 144.60A 165.20B 160.40 +5.40 155.00 66 1865 ---- 161.50B 141.10A 161.40B 156.70 +5.40 151.30 113 1870 ---- 157.80B 137.70A 157.70B 153.10 +5.30 147.80 1875 ---- 154.10B 134.30A 154.10B 149.50 +5.30 144.20 1880 ---- 150.50B 131.00A 150.30B 146.00 +5.20 140.80 2 1885 ---- 146.90B 127.70A 146.90B 142.50 +5.10 137.40 2 1890 ---- 143.40B 124.50A 143.40B 139.00 +5.00 134.00 203 1895 ---- 140.00B 121.30A 139.90B 135.60 +4.90 130.70 1900 ---- 136.60B 118.20A 136.50B 132.30 +4.90 127.40 44 354 1905 ---- 133.20B 115.10A 133.20B 129.00 +4.80 124.20 10 1910 ---- 129.90B 112.10A 129.90B 125.80 +4.70 121.10 1915 ---- 126.70B 109.20A 126.70B 122.70 +4.70 118.00 1920 ---- 123.50B 106.30A 123.50B 119.60 +4.70 114.90 1925 ---- 120.40B 103.50A 120.40B 116.50 +4.50 112.00 260 1930 101.70 117.30B 100.80A 117.30B 113.50 +4.40 1 109.10 12 1935 ---- 114.30B 98.10A 114.30B 110.60 +4.40 106.20 1940 ---- 111.40B 95.40A 111.40B 107.70 +4.30 103.40 27 1945 ---- 108.50B 92.80A 108.50B 104.90 +4.20 100.70 2 1950 ---- 105.70B 90.30A 105.70B 102.20 +4.20 98.00 1343 1955 ---- 102.90B 87.90A 102.90B 99.50 +4.20 95.30 1960 ---- 100.20B 85.40A 100.20B 96.80 +4.00 92.80 1965 ---- 97.50B 83.10A 97.50B 94.30 +4.00 90.30 1 1970 ---- 94.90B 80.80A 94.90B 91.70 +3.90 87.80 17 1975 ---- 92.40B 78.40A 92.40B 89.30 +3.90 85.40 211 1980 ---- 89.90B 76.40A 89.90B 86.90 +3.80 83.10 25 1985 ---- 87.50B 74.20A 87.50B 84.50 +3.70 80.80 24 1990 ---- 85.20B 72.20A 85.20B 82.30 +3.70 5 78.60 1 1 1995 ---- 82.80B 70.20A 82.80B 80.00 +3.50 76.50 10 11 2000 ---- 80.60B 68.10A 80.60B 77.80 +3.40 74.40 1011 2005 ---- 78.40B 66.30A 78.40B 75.70 +3.40 72.30 2010 ---- 76.30B 64.40A 76.30B 73.70 +3.40 70.30 2015 ---- 74.20B 62.60A 74.20B 71.60 +3.20 68.40 2020 ---- 72.20B 60.90A 72.20B 69.70 +3.20 66.50 2025 ---- 70.20B 59.10A 70.20B 67.80 +3.10 64.70 2 2030 ---- 68.30B 57.50A 68.30B 65.90 +3.00 62.90 2035 ---- 66.40B 55.90A 66.40B 64.10 +3.00 61.10 1 1 2040 ---- 64.60B 54.30A 64.60B 62.40 +3.00 59.40 2045 ---- 62.80B 52.80A 62.80B 60.70 +2.90 57.80 2050 ---- 61.10B 51.30A 61.10B 59.00 +2.80 1 56.20 44 89 2055 ---- 59.40B 49.90A 59.40B 57.40 +2.70 54.70 12 2060 ---- 57.80B 48.60A 57.80B 55.80 +2.70 53.10 2 2065 ---- 56.20B 47.20A 56.20B 54.30 +2.60 51.70 12 2070 ---- 54.70B 45.90A 54.70B 52.80 +2.50 50.30 7 2075 ---- 53.20B 44.60A 53.20B 51.40 +2.50 48.90 86 2080 45.80 51.70B 43.40A 51.70B 50.00 +2.40 24 47.60 860 2085 ---- 50.30B 42.20A 50.30B 48.60 +2.30 46.30 1 6 2090 ---- 49.00B 41.10A 49.00B 47.30 +2.30 45.00 2095 ---- 47.60B 40.00A 47.60B 46.00 +2.20 43.80 2100 44.20 46.30B 38.90A 46.30B 44.80 +2.20 2 42.60 735 2105 ---- 45.10B 37.80A 45.10B 43.60 +2.10 41.50 1 2110 ---- 44.00B 36.80A 44.00B 42.40 +2.10 40.30 13 2115 ---- 42.80B 35.80A 42.80B 41.30 +2.00 39.30 1 2120 ---- 41.60B 34.80A 41.60B 40.20 +2.00 38.20 2125 ---- 40.50B 33.90A 40.50B 39.10 +1.90 37.20 31 36 2130 ---- 39.40B 33.00A 39.40B 38.10 +1.90 36.20 1 2135 ---- 38.40B 32.10A 38.40B 37.10 +1.80 35.30 2140 ---- 37.30B 31.30A 37.30B 36.10 +1.80 34.30 93 2145 ---- 36.30B 30.40A 36.30B 35.10 +1.70 33.40 2150 ---- 35.40B 29.60A 35.40B 34.20 +1.60 32.60 2092 2155 ---- 34.40B 28.90A 34.40B 33.30 +1.60 31.70 1 2160 ---- 33.50B 28.10A 33.50B 32.40 +1.50 30.90 2165 ---- 32.70B 27.40A 32.70B 31.60 +1.50 30.10 2170 ---- 31.80B 26.70A 31.80B 30.80 +1.50 29.30 1 2175 28.80 31.00B 26.00A 31.00B 30.00 +1.40 2 28.60 5 30 2180 ---- 30.20B 25.40A 30.20B 29.20 +1.30 27.90 2185 ---- 29.40B 24.70A 29.40B 28.50 +1.40 27.10 2190 ---- 28.60B 24.10A 28.60B 27.70 +1.20 26.50 2195 25.90 27.90B 23.50A 27.90B 27.00 +1.20 6 25.80 20 20 2200 24.30 27.20B 22.90A 22.90A 26.30 +1.10 38 25.20 415 2205 ---- 26.50B 22.40A 26.50B 25.70 +1.20 24.50 2210 ---- 25.80B 21.80A 25.80B 25.00 +1.10 23.90 2215 ---- 25.10B 21.30A 25.10B 24.40 +1.10 23.30 16 2220 ---- 24.50B 20.80A 24.50B 23.80 +1.00 22.80 50 2225 ---- 23.90B 20.20A 23.90B 23.20 +1.00 22.20 39 2230 ---- 23.30B 19.80A 23.30B 22.60 +1.00 21.60 1 2235 ---- 22.70B 19.30A 22.70B 22.10 +1.00 21.10 2240 ---- 22.10B 18.80A 22.10B 21.50 +.90 20.60 2245 ---- 21.60B 18.40A 21.60B 21.00 +.90 20.10 2250 ---- 21.00B 17.90A 21.00B 20.50 +.90 19.60 318 2255 ---- 20.50B 17.50A 20.50B 20.00 +.80 19.20 2260 ---- 20.00B 17.10A 20.00B 19.50 +.80 18.70 2265 ---- 19.50B 16.70A 19.50B 19.00 +.80 18.20 1 2270 ---- 19.00B 16.30A 19.00B 18.60 +.80 17.80 6 2275 ---- 18.60B 15.90A 18.60B 18.10 +.70 17.40 7 2280 ---- 18.10B 15.60A 18.10B 17.70 +.70 17.00 1 2290 ---- 17.30B 14.90A 17.30B 16.90 +.70 16.20 2300 ---- 16.50B 14.20A 16.50B 16.10 +.60 4 15.50 4490 2310 ---- 15.70B 13.60A 15.70B 15.40 +.70 14.70 2320 ---- 15.00B 13.00A 13.00A 14.70 +.60 14.10 2325 ---- 14.60B 12.70A 12.70A 14.30 +.50 13.80 10 2330 ---- 14.30B 12.40A 14.30B 14.00 +.60 13.40 2 2340 ---- 13.60B 11.90A 11.90A 13.40 +.50 12.90 1 2350 ---- 13.00B 11.40A 11.40A 12.80 +.50 12.30 1 9 2360 ---- 12.40B 10.90A 10.90A 12.20 +.40 11.80 1 2 2370 ---- 11.90B 10.40A 10.40A 11.70 +.40 11.30 1 2375 ---- 11.60B 10.20A 11.60B 11.50 +.50 11.00 2380 ---- 11.40B 10.00A 10.00A 11.20 +.40 10.80 2400 ---- 10.40B 9.20A 9.20A 10.30 +.40 2 9.90 219 2425 ---- 9.30B 8.30A 8.30A 9.30 +.40 1 8.90 2 2450 ---- 8.40B 7.50A 7.50A 8.40 +.30 5 8.10 45 2475 ---- 7.60B 6.90A 6.90A 7.60 +.20 7.40 5 2500 ---- 6.90B 6.30A 6.30A 6.90 +.20 6.70 1 754 2525 ---- 6.20B 5.70A 5.70A 6.30 +.20 6.10 2550 ---- 5.70B 5.20A 5.20A 5.70 +.10 2 5.60 2575 ---- 5.20B 4.80A 4.80A 5.20 +.10 5.10 2 2700 ---- ---- 3.20A 3.20A 3.40 UNCH 3.40 16 203 OG AUG23 Gold Option CALL 1200 ---- 796.20B 773.70A 796.00B 793.30 +7.00 786.30 1225 ---- 771.20B 748.70A 771.00B 768.30 +7.00 761.30 1250 ---- 746.40B 723.70A 745.70B 743.30 +7.00 736.30 1275 ---- 721.20B 698.70A 720.70B 718.30 +7.00 711.30 1300 ---- 696.30B 673.60A 695.80B 693.30 +7.00 686.30 1325 ---- 671.30B 648.60A 670.90B 668.30 +7.00 661.30 1350 ---- 646.60B 623.50A 646.40B 643.30 +7.00 636.30 1375 ---- 621.70B 598.50A 621.40B 618.30 +7.00 611.30 1390 ---- 606.50B 583.50A 606.00B 603.30 +7.00 596.30 1400 ---- 596.90B 573.40A 596.70B 593.30 +7.00 586.30 1410 ---- 586.50B 563.50A 586.10B 583.30 +7.00 576.30 1420 ---- 576.60B 553.50A 576.10B 573.30 +7.00 566.30 1425 ---- 571.80B 548.50A 571.10B 568.30 +7.00 561.30 1430 ---- 566.60B 543.50A 566.10B 563.30 +7.00 556.30 1440 ---- 556.90B 533.40A 556.40B 553.30 +7.00 546.30 1450 ---- 546.90B 523.40A 546.70B 543.30 +7.00 536.30 2 1460 ---- 536.90B 513.40A 536.70B 533.30 +7.00 526.30 1470 ---- 526.70B 503.40A 526.50B 523.30 +7.00 516.30 1475 ---- 521.90B 498.40A 521.30B 518.30 +7.00 511.30 1480 ---- 517.10B 493.40A 516.90B 513.30 +7.00 506.30 1490 ---- 507.00B 483.40A 506.60B 503.30 +7.00 496.30 1495 ---- 501.80B 478.50A 501.60B 498.30 +7.00 491.30 1500 ---- 497.10B 473.40A 496.60B 493.30 +7.00 486.30 7 1505 ---- 492.10B 468.40A 491.60B 488.30 +7.00 481.30 1510 ---- 487.10B 463.50A 486.90B 483.30 +7.00 476.30 1515 ---- 482.30B 458.50A 482.10B 478.30 +7.00 471.30 1520 ---- 477.20B 453.50A 476.70B 473.30 +7.00 466.30 1525 ---- 472.20B 447.10A 471.70B 468.30 +7.00 461.30 1530 ---- 467.20B 443.60A 466.90B 463.30 +7.00 456.30 1535 ---- 462.30B 438.60A 461.60B 458.30 +7.00 451.30 1540 ---- 457.20B 433.70A 457.00B 453.30 +7.00 446.30 1545 ---- 452.10B 428.80A 451.80B 448.30 +6.90 441.40 1550 ---- 449.70B 422.40A 449.40B 443.30 +6.90 436.40 2 1555 ---- 442.40B 418.90A 442.00B 438.40 +7.00 431.40 1560 ---- 437.50B 414.00A 437.30B 433.40 +6.90 426.50 1565 ---- 432.40B 409.10A 432.10B 428.40 +6.90 421.50 1570 ---- 427.40B 404.20A 427.20B 423.50 +6.90 416.60 1575 ---- 425.00B 397.90A 424.90B 418.60 +6.90 411.70 1 1580 ---- 417.90B 394.40A 417.50B 413.60 +6.80 406.80 1585 ---- 412.80B 389.50A 412.50B 408.70 +6.80 401.90 1590 ---- 407.90B 384.70A 407.60B 403.80 +6.80 397.00 1595 ---- 403.50B 380.00A 403.30B 398.90 +6.80 392.10 1600 ---- 400.40B 373.70A 400.30B 394.10 +6.80 387.30 17 1605 ---- 393.70B 370.30A 393.60B 389.20 +6.80 382.40 1610 ---- 388.90B 365.50A 388.70B 384.40 +6.80 377.60 1615 ---- 384.10B 360.50A 383.90B 379.50 +6.80 372.70 1620 ---- 379.20B 355.90A 379.00B 374.70 +6.80 367.90 1625 ---- 376.20B 349.70A 375.90B 369.90 +6.80 363.10 4 1630 ---- 369.70B 346.20A 369.50B 365.10 +6.80 358.30 1635 ---- 364.90B 341.40A 364.70B 360.30 +6.80 353.50 1640 ---- 360.10B 336.70A 359.90B 355.50 +6.70 348.80 1645 ---- 355.30B 332.00A 355.10B 350.70 +6.70 344.00 2 1650 ---- 352.10B 326.10A 351.90B 346.00 +6.70 339.30 80 1655 ---- 345.80B 322.60A 345.60B 341.20 +6.60 334.60 1660 ---- 341.10B 317.90A 340.90B 336.50 +6.60 329.90 1665 ---- 336.40B 313.20A 336.20B 331.80 +6.60 325.20 1 1670 ---- 331.70B 308.60A 331.50B 327.10 +6.60 320.50 1 1675 ---- 328.50B 302.70A 328.30B 322.40 +6.60 315.80 1680 ---- 322.40B 299.30A 322.20B 317.70 +6.50 311.20 1685 ---- 317.70B 294.80A 317.50B 313.10 +6.50 306.60 1690 ---- 313.10B 290.20A 312.90B 308.50 +6.50 302.00 1695 ---- 308.40B 285.60A 308.20B 303.80 +6.40 297.40 1700 ---- 305.20B 280.00A 305.00B 299.30 +6.50 292.80 238 1705 ---- 299.20B 275.50A 299.00B 294.70 +6.50 288.20 1710 ---- 294.60B 270.90A 294.50B 290.10 +6.40 283.70 1715 ---- 290.10B 266.60A 289.90B 285.60 +6.40 279.20 1720 ---- 285.70B 262.10A 285.40B 281.10 +6.40 274.70 4 1725 ---- 282.40B 257.60A 282.30B 276.60 +6.40 270.20 1730 ---- 277.90B 253.30A 277.80B 272.10 +6.30 265.80 1735 ---- 273.40B 249.00A 273.40B 267.70 +6.30 261.40 1 1740 ---- 269.00B 244.60A 268.80B 263.20 +6.20 257.00 1745 ---- 264.50B 240.30A 264.50B 258.80 +6.20 252.60 1750 ---- 260.10B 236.10A 260.00B 254.50 +6.30 248.20 420 1755 ---- 255.70B 231.70A 255.50B 250.10 +6.20 243.90 1760 ---- 251.40B 227.50A 251.30B 245.80 +6.20 239.60 1765 ---- 247.00B 223.30A 246.80B 241.50 +6.20 235.30 1770 ---- 242.70B 219.30A 242.50B 237.20 +6.10 231.10 1775 ---- 238.40B 215.10A 238.30B 233.00 +6.10 226.90 815 1780 ---- 234.20B 211.00A 234.10B 228.70 +6.00 222.70 1785 ---- 230.00B 206.90A 229.90B 224.60 +6.10 218.50 1790 ---- 225.80B 203.00A 225.70B 220.40 +6.00 214.40 1795 ---- 221.60B 198.90A 221.60B 216.30 +6.00 210.30 1800 ---- 217.50B 195.10A 217.30B 212.20 +5.90 206.30 36 1805 ---- 213.40B 191.20A 213.30B 208.20 +5.90 202.30 1810 ---- 209.40B 187.20A 209.30B 204.10 +5.80 198.30 1815 ---- 205.30B 183.50A 205.30B 200.20 +5.80 194.40 7 1820 ---- 201.30B 179.60A 201.30B 196.20 +5.70 190.50 1825 ---- 197.40B 176.00A 197.30B 192.30 +5.60 186.70 65 1830 ---- 193.50B 172.30A 193.40B 188.40 +5.50 182.90 1000 1835 ---- 189.60B 168.50A 189.50B 184.60 +5.50 179.10 5 1840 ---- 185.80B 164.90A 185.70B 180.80 +5.40 175.40 1845 ---- 182.00B 161.30A 181.90B 177.10 +5.30 171.80 1850 ---- 178.20B 157.80A 178.20B 173.40 +5.30 168.10 124 1855 ---- 174.50B 154.50A 174.50B 169.80 +5.30 164.50 7 1860 ---- 170.80B 150.90A 170.80B 166.20 +5.20 161.00 1865 ---- 167.20B 147.70A 167.20B 162.60 +5.10 157.50 1870 ---- 163.60B 144.20A 163.60B 159.10 +5.10 154.00 1875 ---- 160.10B 141.00A 160.10B 155.70 +5.10 150.60 5 1880 ---- 156.60B 137.70A 156.60B 152.30 +5.00 147.30 1885 ---- 153.20B 134.60A 153.20B 148.90 +4.90 144.00 9 1890 ---- 149.80B 131.50A 149.80B 145.60 +4.90 140.70 1895 ---- 146.50B 128.40A 146.30B 142.30 +4.80 137.50 1900 ---- 143.20B 125.40A 143.20B 139.10 +4.80 134.30 1 1405 1905 ---- 140.00B 122.40A 139.80B 136.00 +4.80 131.20 1910 ---- 136.80B 119.50A 136.80B 132.90 +4.80 128.10 1915 ---- 133.70B 116.70A 133.50B 129.80 +4.70 125.10 1 1920 ---- 130.60B 113.90A 130.60B 126.80 +4.60 122.20 1925 ---- 127.60B 111.10A 127.40B 123.90 +4.60 2 119.30 1 127 1930 ---- 124.60B 108.50A 124.60B 121.00 +4.50 116.50 1935 ---- 121.70B 105.80A 121.70B 118.10 +4.40 113.70 1940 ---- 118.80B 103.30A 118.80B 115.40 +4.40 111.00 1945 ---- 116.00B 100.70A 116.00B 112.60 +4.30 108.30 1950 ---- 113.40B 98.00A 113.10B 110.00 +4.30 105.70 531 1955 ---- 110.60B 95.90A 110.60B 107.30 +4.20 103.10 2 1960 ---- 108.00B 93.30A 107.80B 104.80 +4.20 100.60 250 1965 ---- 105.40B 91.00A 105.40B 102.30 +4.10 98.20 1970 ---- 102.80B 89.00A 102.70B 99.80 +4.00 95.80 40 1975 ---- 100.40B 86.50A 100.20B 97.40 +3.90 93.50 298 1980 ---- 97.90B 84.60A 97.80B 95.00 +3.80 91.20 1985 ---- 95.70B 82.30A 95.70B 92.70 +3.80 88.90 60 1990 ---- 93.20B 80.50A 93.10B 90.50 +3.70 86.80 10 10 1995 ---- 91.00B 78.50A 91.00B 88.30 +3.70 84.60 2000 ---- 88.90B 76.30A 88.90B 86.20 +3.60 82.60 1452 2005 ---- 86.60B 74.70A 86.60B 84.10 +3.60 80.50 2010 ---- 84.50B 72.80A 84.50B 82.00 +3.50 78.50 2015 ---- 82.40B 71.00A 82.30B 80.00 +3.40 76.60 2020 ---- 80.40B 69.30A 80.40B 78.10 +3.40 74.70 2025 ---- 78.60B 67.30A 78.60B 76.20 +3.30 72.90 680 2030 ---- 76.50B 65.90A 76.50B 74.30 +3.20 71.10 2035 ---- 74.60B 64.30A 74.60B 72.50 +3.10 69.40 2040 ---- 72.80B 62.70A 72.80B 70.70 +3.00 67.70 1 2045 ---- 71.00B 61.10A 71.00B 69.00 +3.00 66.00 2050 ---- 69.50B 59.40A 69.50B 67.30 +2.90 40 64.40 497 2055 ---- 67.60B 58.20A 67.60B 65.70 +2.90 62.80 2060 ---- 66.20B 56.50A 66.10B 64.10 +2.80 61.30 50 2065 ---- 64.40B 55.40A 64.30B 62.60 +2.80 59.80 2070 ---- 62.80B 54.00A 62.80B 61.10 +2.80 58.30 2075 ---- 61.50B 52.50A 61.50B 59.60 +2.70 56.90 2080 ---- 59.80B 51.40A 59.80B 58.20 +2.60 55.60 2085 ---- 58.40B 50.20A 58.30B 56.80 +2.60 54.20 2090 ---- 57.00B 49.00A 56.90B 55.40 +2.50 52.90 20 20 2095 ---- 55.60B 47.80A 55.60B 54.10 +2.50 51.60 2100 ---- 54.40B 46.50A 54.30B 52.80 +2.40 100 50.40 75 1196 2105 ---- 53.00B 45.50A 53.00B 51.50 +2.30 49.20 2110 ---- 51.70B 44.40A 51.70B 50.30 +2.30 48.00 2115 ---- 50.50B 43.40A 50.50B 49.10 +2.20 46.90 2120 ---- 49.30B 42.40A 49.30B 48.00 +2.20 45.80 8 18 2125 ---- 48.30B 41.20A 48.30B 46.80 +2.10 44.70 15 2130 ---- 47.10B 40.40A 47.10B 45.70 +2.10 43.60 2135 ---- 46.00B 39.50A 46.00B 44.70 +2.10 42.60 2140 ---- 44.90B 38.40A 44.90B 43.60 +2.00 41.60 2145 ---- 43.90B 37.70A 43.90B 42.60 +2.00 40.60 2 2150 ---- 42.90B 36.60A 42.90B 41.60 +1.90 44 39.70 655 2155 ---- 41.90B 36.00A 41.90B 40.70 +1.90 38.80 2 2160 ---- 40.90B 35.10A 40.90B 39.70 +1.80 37.90 2165 ---- 39.90B 34.30A 39.90B 38.80 +1.80 37.00 2170 38.70 39.00B 33.60A 38.70 37.90 +1.80 1 36.10 5 2175 ---- 38.10B 32.70A 38.10B 37.10 +1.80 35.30 36 2180 34.70 37.20B 32.10A 32.10A 36.20 +1.70 38 34.50 2185 ---- 36.40B 31.40A 36.40B 35.40 +1.70 33.70 33 2190 ---- 35.60B 30.70A 35.60B 34.60 +1.60 33.00 2195 ---- 34.80B 30.00A 34.80B 33.80 +1.60 32.20 2200 32.10 34.00B 29.20A 32.90A 33.10 +1.60 220 31.50 2079 2205 ---- 33.20B 28.70A 33.20B 32.30 +1.50 30.80 2 4 2210 ---- 32.50B 28.10A 32.50B 31.60 +1.50 30.10 2215 ---- 31.80B 27.40A 31.80B 30.90 +1.40 29.50 2220 ---- 31.00B 26.90A 31.00B 30.20 +1.40 28.80 2225 ---- 30.40B 26.10A 30.40B 29.60 +1.40 28.20 2230 ---- 29.70B 25.70A 29.70B 28.90 +1.30 27.60 8 2235 ---- 29.00B 25.20A 29.00B 28.30 +1.30 27.00 2240 ---- 28.40B 24.50A 28.40B 27.70 +1.30 26.40 2245 ---- 27.80B 24.10A 27.80B 27.10 +1.30 25.80 9 2250 ---- 27.20B 23.50A 27.20B 26.50 +1.20 25.30 7000 2255 ---- 26.60B 23.10A 26.60B 26.00 +1.30 24.70 2260 ---- 26.00B 22.60A 26.00B 25.40 +1.20 24.20 2265 ---- 25.40B 22.20A 25.40B 24.90 +1.20 23.70 2270 ---- 24.90B 21.70A 24.90B 24.30 +1.10 23.20 2275 ---- 24.30B 21.10A 24.30B 23.80 +1.10 22.70 4 2280 ---- 23.80B 20.80A 23.80B 23.30 +1.00 22.30 2290 ---- 22.80B 20.00A 22.80B 22.40 +1.00 21.40 80 2300 ---- 21.90B 19.10A 21.90B 21.50 +1.00 8 20.50 329 2310 ---- 20.90B 18.40A 20.90B 20.60 +.90 19.70 2 2320 ---- 20.10B 17.70A 20.10B 19.80 +.90 18.90 2 2325 ---- 19.70B 17.30A 19.70B 19.40 +.90 18.50 2 2330 ---- 19.30B 17.00A 17.00A 19.00 +.80 18.20 2340 ---- 18.50B 16.40A 16.40A 18.20 +.70 17.50 2350 ---- 17.80B 15.70A 15.70A 17.50 +.70 16.80 2360 ---- 17.10B 15.20A 15.20A 16.80 +.60 16.20 3 2370 ---- 16.40B 14.60A 14.60A 16.20 +.60 15.60 2375 ---- 16.10B 14.30A 14.30A 15.90 +.60 15.30 2380 ---- 15.80B 14.10A 14.10A 15.60 +.60 15.00 2400 ---- 14.60B 13.00A 13.00A 14.40 +.50 40 13.90 99 2425 ---- 13.30B 11.90A 11.90A 13.10 +.40 12.70 2450 ---- 12.10B 11.00A 11.00A 12.00 +.40 11.60 2 2 2475 ---- 11.00B 10.10A 10.10A 10.90 +.30 10.60 25 2500 ---- 10.10B 9.20A 9.20A 10.00 +.20 20 9.80 79 2525 ---- 9.20B 8.50A 8.50A 9.20 +.20 9.00 5 8 2550 ---- 8.50B 7.90A 7.90A 8.50 +.20 8.30 2575 ---- 7.80B 7.30A 7.30A 7.80 +.10 7.70 835 2600 ---- 7.20B 6.70A 6.70A 7.20 +.10 7.10 65 3000 ---- ---- 2.60A 2.60A 2.60 -.10 4 2.70 959 4000 ---- ---- ---- ---- .70 UNCH .70 47 OG SEP23 Gold Option CALL 1200 ---- 812.70B 791.00A 812.00B 810.20 +7.10 3 803.10 1225 ---- 787.30B 766.00A 787.10B 785.20 +7.10 778.10 1250 ---- 762.90B 740.90A 762.20B 760.20 +7.10 753.10 1 1275 ---- 737.90B 715.90A 737.70B 735.20 +7.10 728.10 1300 ---- 712.80B 690.80A 712.30B 710.20 +7.10 703.10 1325 ---- 687.90B 665.80A 687.40B 685.20 +7.10 678.10 1350 ---- 663.10B 640.70A 662.50B 660.20 +7.10 653.10 1375 ---- 638.00B 615.70A 637.50B 635.20 +7.10 628.10 1400 ---- 613.10B 590.60A 612.60B 610.20 +7.10 603.10 1410 ---- 603.10B 580.60A 602.60B 600.20 +7.10 593.10 1420 ---- 593.30B 570.60A 593.10B 590.20 +7.10 583.10 1425 ---- 588.30B 565.60A 587.70B 585.20 +7.10 578.10 1430 ---- 583.30B 560.60A 582.70B 580.20 +7.10 573.10 1440 ---- 573.40B 550.60A 572.70B 570.20 +7.10 563.10 1450 ---- 563.40B 540.60A 563.20B 560.20 +7.10 553.10 3 1460 ---- 553.40B 530.60A 552.80B 550.20 +7.10 543.10 1470 ---- 543.30B 520.60A 542.80B 540.20 +7.10 533.10 1475 ---- 538.30B 515.60A 537.90B 535.20 +7.10 528.10 1480 ---- 533.40B 510.60A 533.20B 530.20 +7.10 523.10 1490 ---- 523.40B 500.60A 522.90B 520.20 +7.10 513.10 1500 ---- 513.70B 489.00A 513.50B 510.20 +7.10 1 503.10 9 15 1505 ---- 508.60B 485.70A 508.00B 505.20 +7.10 498.10 1510 ---- 503.50B 480.70A 503.00B 500.20 +7.10 493.10 1515 ---- 498.50B 475.70A 498.10B 495.20 +7.10 488.10 1520 ---- 493.70B 470.80A 493.40B 490.20 +7.10 483.10 1525 ---- 491.40B 464.30A 491.20B 485.20 +7.10 478.10 1530 ---- 483.80B 461.00A 483.60B 480.20 +7.10 473.10 1535 ---- 478.70B 456.00A 478.70B 475.20 +7.00 468.20 1540 ---- 473.80B 451.10A 473.40B 470.30 +7.10 463.20 1545 ---- 469.10B 446.20A 468.90B 465.30 +7.00 458.30 1550 ---- 466.60B 439.70A 466.60B 460.30 +7.00 453.30 3 1555 ---- 459.10B 436.40A 458.60B 455.40 +7.00 448.40 1560 ---- 454.30B 431.50A 454.10B 450.50 +7.00 443.50 1565 ---- 449.40B 426.60A 448.80B 445.60 +7.00 438.60 1570 ---- 444.50B 421.70A 444.20B 440.70 +7.00 433.70 1575 ---- 442.10B 415.40A 442.00B 435.80 +7.00 428.80 1580 ---- 434.60B 412.00A 434.20B 430.90 +6.90 424.00 1585 ---- 429.90B 407.20A 429.50B 426.00 +6.90 419.10 1 1590 ---- 424.90B 402.40A 424.50B 421.20 +6.90 414.30 1595 ---- 420.60B 398.10A 420.40B 416.30 +6.90 409.40 1600 ---- 417.70B 391.30A 417.50B 411.50 +6.90 404.60 11 1605 ---- 411.00B 387.90A 410.80B 406.70 +6.90 399.80 1610 ---- 406.00B 383.70A 405.90B 401.90 +6.90 395.00 1615 ---- 401.30B 379.00A 401.10B 397.10 +6.90 390.20 1 1620 ---- 396.60B 374.10A 396.30B 392.30 +6.80 385.50 1625 ---- 393.60B 367.50A 393.60B 387.50 +6.80 380.70 1630 ---- 386.90B 364.20A 386.70B 382.70 +6.80 375.90 1635 ---- 382.20B 359.50A 382.00B 378.00 +6.80 371.20 1640 ---- 377.50B 354.80A 377.30B 373.20 +6.70 366.50 1645 ---- 372.80B 350.10A 372.60B 368.50 +6.70 361.80 1650 ---- 369.80B 344.00A 369.80B 363.80 +6.70 357.10 1655 ---- 363.40B 340.80A 363.20B 359.10 +6.70 352.40 1660 ---- 358.70B 336.10A 358.50B 354.40 +6.70 347.70 1665 ---- 354.00B 331.50A 353.90B 349.70 +6.60 343.10 1670 ---- 349.40B 326.90A 349.20B 345.00 +6.50 338.50 1675 ---- 346.40B 321.10A 346.30B 340.40 +6.60 333.80 1680 ---- 340.10B 317.80A 339.90B 335.70 +6.50 329.20 1685 ---- 335.50B 313.30A 335.30B 331.10 +6.40 324.70 1690 ---- 330.90B 308.70A 330.70B 326.50 +6.40 320.10 1695 ---- 326.30B 303.00A 326.20B 321.90 +6.40 315.50 1700 ---- 323.40B 298.50A 323.30B 317.40 +6.40 311.00 3 1705 ---- 317.20B 293.90A 317.00B 312.90 +6.40 306.50 1710 ---- 312.80B 289.60A 312.60B 308.40 +6.40 302.00 1715 ---- 309.80B 285.20A 309.70B 303.90 +6.30 297.60 1720 ---- 305.30B 280.80A 305.20B 299.50 +6.40 293.10 1725 ---- 300.80B 276.30A 300.70B 295.00 +6.30 288.70 1730 ---- 296.30B 272.10A 296.20B 290.60 +6.30 284.30 1735 ---- 291.90B 267.60A 291.80B 286.20 +6.30 279.90 1740 ---- 287.50B 263.40A 287.40B 281.80 +6.20 275.60 1 1745 ---- 283.10B 259.20A 283.00B 277.50 +6.30 271.20 1750 ---- 278.70B 254.80A 278.60B 273.10 +6.20 266.90 1 1755 ---- 274.40B 250.60A 274.30B 268.80 +6.20 262.60 1760 ---- 270.00B 246.40A 270.00B 264.50 +6.10 258.40 1 1765 ---- 265.70B 242.30A 265.70B 260.20 +6.10 254.10 1770 ---- 261.50B 238.30A 261.30B 256.00 +6.10 249.90 1 1775 ---- 257.20B 234.20A 257.20B 251.70 +5.90 245.80 1780 ---- 253.00B 230.00A 252.90B 247.50 +5.90 241.60 1785 ---- 248.80B 226.10A 248.70B 243.30 +5.80 237.50 16 1790 ---- 244.70B 222.10A 244.60B 239.20 +5.80 233.40 3 1795 ---- 240.50B 218.00A 240.50B 235.10 +5.70 229.40 7 1800 ---- 236.40B 214.10A 236.40B 231.00 +5.70 225.30 2000 1805 ---- 232.40B 210.20A 232.30B 227.00 +5.70 221.30 1810 ---- 228.30B 206.30A 228.10B 223.00 +5.60 217.40 1815 ---- 224.30B 202.50A 224.30B 219.00 +5.50 213.50 1820 ---- 220.40B 198.70A 220.30B 215.10 +5.50 209.60 1825 ---- 216.40B 195.00A 216.40B 211.30 +5.60 205.70 1830 ---- 212.50B 191.30A 212.50B 207.40 +5.50 201.90 1835 ---- 208.70B 187.60A 208.60B 203.70 +5.50 198.20 1840 ---- 204.90B 184.00A 204.80B 200.00 +5.50 194.50 1845 ---- 201.10B 180.50A 201.00B 196.30 +5.50 190.80 1850 181.00 197.40B 177.00A 197.30B 192.60 +5.50 2 187.10 3 5026 1855 ---- 193.60B 173.40A 193.60B 189.00 +5.50 183.50 1860 ---- 189.90B 170.00A 189.90B 185.40 +5.40 180.00 3 1865 ---- 186.30B 166.60A 186.30B 181.90 +5.40 176.50 1870 ---- 182.70B 163.20A 182.70B 178.30 +5.30 173.00 1875 ---- 179.20B 159.90A 179.00B 174.90 +5.30 169.60 76 1880 ---- 175.70B 156.70A 175.50B 171.40 +5.20 166.20 1885 ---- 172.20B 153.50A 172.20B 168.00 +5.20 162.80 10 1890 ---- 168.80B 150.30A 168.80B 164.70 +5.20 159.50 25 1895 ---- 165.40B 147.20A 165.40B 161.30 +5.00 156.30 1900 ---- 162.10B 144.10A 162.10B 158.10 +5.00 153.10 40 1905 ---- 158.90B 141.10A 158.80B 154.90 +4.90 150.00 1910 ---- 155.60B 138.10A 155.60B 151.70 +4.80 146.90 1915 ---- 152.40B 135.20A 152.40B 148.60 +4.80 143.80 1920 ---- 149.30B 132.30A 149.30B 145.60 +4.80 140.80 1925 ---- 146.20B 129.50A 146.20B 142.50 +4.60 137.90 4 1930 ---- 143.20B 126.70A 143.20B 139.60 +4.60 135.00 1935 ---- 140.20B 124.00A 140.20B 136.70 +4.60 132.10 700 1940 ---- 137.30B 121.30A 137.30B 133.80 +4.50 129.30 1945 ---- 134.40B 118.70A 134.40B 131.00 +4.40 126.60 1950 ---- 131.60B 116.10A 131.60B 128.20 +4.30 3 123.90 25 1955 ---- 128.80B 113.60A 128.80B 125.50 +4.20 121.30 1960 ---- 126.10B 111.10A 126.10B 122.90 +4.20 118.70 1965 ---- 123.40B 108.70A 123.40B 120.30 +4.20 116.10 1970 ---- 121.00B 106.10A 121.00B 117.70 +4.10 113.60 32 1975 ---- 118.40B 103.80A 118.10B 115.20 +4.00 111.20 750 1980 ---- 115.70B 101.70A 115.60B 112.70 +3.90 108.80 1985 ---- 113.20B 99.50A 113.20B 110.30 +3.90 106.40 1990 ---- 110.70B 97.30A 110.70B 107.90 +3.80 104.10 1995 ---- 108.30B 95.20A 108.30B 105.60 +3.70 101.90 2000 ---- 106.30B 92.80A 105.80B 103.30 +3.70 66 99.60 40 7068 2005 ---- 103.70B 91.10A 103.60B 101.10 +3.60 97.50 2010 ---- 101.50B 89.10A 101.50B 98.90 +3.60 95.30 2015 ---- 99.30B 87.10A 99.30B 96.70 +3.40 93.30 2020 ---- 97.10B 85.20A 97.10B 94.60 +3.40 91.20 2025 ---- 95.30B 83.10A 95.10B 92.60 +3.40 89.20 66 2030 ---- 93.00B 81.60A 93.00B 90.60 +3.30 87.30 2035 ---- 91.00B 79.80A 91.00B 88.60 +3.20 85.40 2040 ---- 89.00B 78.10A 88.90B 86.70 +3.20 83.50 16 2045 ---- 87.10B 76.40A 87.10B 84.80 +3.10 81.70 2050 ---- 85.50B 74.40A 85.20B 83.00 +3.10 66 79.90 1151 2055 ---- 83.40B 73.10A 83.40B 81.20 +3.00 78.20 2060 ---- 81.90B 71.20A 81.80B 79.50 +3.00 76.50 74 2065 ---- 79.80B 69.90A 79.80B 77.80 +2.90 74.90 2070 ---- 78.10B 68.40A 78.10B 76.10 +2.90 73.20 2075 ---- 76.70B 66.60A 76.70B 74.50 +2.80 71.70 2080 ---- 74.80B 65.50A 74.80B 72.90 +2.80 70.10 2085 ---- 73.20B 64.00A 73.20B 71.40 +2.80 68.60 2909 2090 ---- 71.70B 62.70A 71.70B 69.90 +2.80 67.10 2095 ---- 70.10B 61.30A 70.10B 68.40 +2.70 65.70 2100 ---- 68.90B 59.80A 68.90B 67.00 +2.70 64.30 2030 2105 ---- 67.20B 58.70A 67.20B 65.60 +2.70 62.90 2110 ---- 65.80B 57.50A 65.70B 64.20 +2.60 61.60 2115 ---- 64.40B 56.30A 64.40B 62.90 +2.60 60.30 2120 ---- 63.10B 55.10A 63.10B 61.60 +2.60 59.00 2125 ---- 62.00B 53.80A 61.90B 60.30 +2.50 57.80 50 2130 ---- 60.50B 52.80A 60.50B 59.10 +2.50 56.60 2135 ---- 59.20B 51.70A 59.20B 57.90 +2.50 55.40 2909 2140 ---- 58.00B 50.70A 58.00B 56.70 +2.40 54.30 2145 ---- 56.80B 49.60A 56.80B 55.50 +2.30 53.20 2150 ---- 55.80B 48.50A 55.80B 54.40 +2.30 52.10 1 5000 2155 ---- 54.60B 47.60A 54.60B 53.30 +2.30 51.00 88 2160 ---- 53.50B 46.70A 53.50B 52.20 +2.20 50.00 2165 ---- 52.40B 45.70A 52.40B 51.10 +2.20 48.90 2170 ---- 51.30B 44.80A 51.30B 50.10 +2.10 48.00 2175 ---- 50.30B 43.80A 50.30B 49.10 +2.10 47.00 2180 ---- 49.30B 43.00A 49.30B 48.10 +2.10 46.00 2185 ---- 48.30B 42.20A 48.30B 47.20 +2.10 45.10 2190 ---- 47.30B 41.30A 47.30B 46.20 +2.00 44.20 2195 41.80 46.40B 40.50A 46.40B 45.30 +1.90 1 43.40 2200 ---- 45.50B 39.60A 45.50B 44.40 +1.90 100 42.50 375 2205 ---- 44.50B 39.00A 44.50B 43.50 +1.80 41.70 2210 ---- 43.60B 38.20A 43.60B 42.70 +1.90 40.80 2215 ---- 42.80B 37.50A 42.80B 41.80 +1.70 40.10 11 2220 ---- 41.90B 36.70A 41.90B 41.00 +1.70 39.30 2225 ---- 41.10B 35.90A 41.10B 40.20 +1.70 38.50 2230 ---- 40.30B 35.30A 40.30B 39.40 +1.60 37.80 2235 ---- 39.50B 34.70A 39.50B 38.70 +1.70 37.00 2240 ---- 38.80B 34.00A 38.80B 37.90 +1.60 36.30 5 2245 ---- 38.00B 33.40A 38.00B 37.20 +1.60 35.60 2250 ---- 37.30B 32.60A 37.30B 36.50 +1.50 22 35.00 17 2255 ---- 36.60B 32.10A 36.60B 35.80 +1.50 34.30 2260 ---- 35.90B 31.50A 35.90B 35.10 +1.40 33.70 2265 ---- 35.20B 30.90A 35.20B 34.40 +1.40 33.00 2270 ---- 34.50B 30.30A 34.50B 33.80 +1.40 32.40 2275 ---- 33.80B 29.70A 33.80B 33.20 +1.40 31.80 546 2280 ---- 33.20B 29.20A 33.20B 32.50 +1.30 31.20 2290 ---- 32.00B 28.10A 32.00B 31.30 +1.20 30.10 2300 ---- 30.80B 27.10A 30.80B 30.20 +1.20 29.00 1155 2310 ---- 29.70B 26.20A 26.20A 29.10 +1.10 28.00 2320 ---- 28.60B 25.30A 25.30A 28.10 +1.10 27.00 2325 ---- 28.10B 24.80A 24.80A 27.60 +1.10 26.50 2330 ---- 27.60B 24.40A 27.60B 27.10 +1.10 26.00 2340 ---- 26.60B 23.60A 26.60B 26.10 +1.00 25.10 2350 ---- 25.70B 22.70A 25.70B 25.20 +1.00 24.20 2360 ---- 24.80B 22.00A 22.00A 24.30 +.90 23.40 2370 ---- 23.90B 21.30A 23.90B 23.50 +.90 22.60 2375 ---- 23.50B 20.80A 20.80A 23.10 +.90 22.20 2380 ---- 23.10B 20.60A 23.10B 22.70 +.90 21.80 2400 ---- 21.50B 19.20A 19.20A 21.20 +.80 100 20.40 1000 1101 2425 ---- 19.80B 17.70A 17.70A 19.50 +.70 18.80 2450 ---- 18.20B 16.30A 16.30A 17.90 +.60 17.30 2475 ---- 16.70B 15.10A 15.10A 16.60 +.60 16.00 2490 ---- 15.90B 14.60A 14.60A 15.80 +.50 15.30 2500 ---- 15.50B 14.00A 14.00A 15.30 +.50 14.80 1000 1307 2525 ---- 14.30B 13.10A 13.10A 14.20 +.50 13.70 2550 ---- 13.30B 12.20A 12.20A 13.10 +.40 12.70 1125 2575 ---- 12.30B 11.30A 11.30A 12.20 +.40 11.80 60 3000 ---- ---- 4.20A 4.20A 4.30 UNCH 4.30 206 OG OCT23 Gold Option CALL 1200 ---- 811.80B 791.30A 811.50B 810.20 +7.10 803.10 1225 ---- 786.90B 766.30A 786.70B 785.20 +7.10 778.10 1250 ---- 762.00B 741.30A 761.80B 760.20 +7.10 753.10 1275 ---- 737.10B 716.20A 736.90B 735.20 +7.10 728.10 1300 ---- 712.60B 691.10A 711.90B 710.20 +7.10 703.10 1325 ---- 687.70B 666.10A 687.00B 685.20 +7.10 678.10 1350 ---- 662.30B 641.10A 662.00B 660.20 +7.10 653.10 1375 ---- 637.40B 616.00A 637.20B 635.20 +7.10 628.10 1400 ---- 612.90B 590.90A 612.30B 610.20 +7.10 603.10 1410 ---- 602.90B 581.00A 602.30B 600.20 +7.10 593.10 1420 ---- 593.00B 571.00A 592.30B 590.20 +7.10 583.10 1425 ---- 587.60B 566.00A 587.40B 585.20 +7.10 578.10 1430 ---- 582.80B 561.00A 582.40B 580.20 +7.10 573.10 1440 ---- 573.10B 550.90A 572.90B 570.20 +7.10 563.10 1450 ---- 563.00B 540.90A 562.50B 560.20 +7.10 553.10 1460 ---- 553.20B 530.90A 553.00B 550.20 +7.10 543.10 1470 ---- 543.00B 521.00A 542.40B 540.20 +7.10 533.10 1475 ---- 538.20B 514.00A 537.60B 535.20 +7.10 528.10 1480 ---- 533.20B 511.00A 533.00B 530.20 +7.10 523.10 1490 ---- 522.90B 501.10A 522.70B 520.20 +7.10 513.10 1500 ---- 516.40B 489.20A 516.20B 510.20 +7.10 503.10 1505 ---- 508.30B 486.20A 508.30B 505.20 +7.10 498.10 1510 ---- 503.60B 481.30A 503.40B 500.20 +7.00 493.20 1515 ---- 498.60B 476.30A 498.00B 495.20 +7.00 488.20 1520 ---- 493.50B 471.40A 493.10B 490.30 +7.00 483.30 1525 ---- 491.60B 464.70A 491.50B 485.30 +7.00 478.30 1530 ---- 483.80B 461.60A 483.20B 480.40 +7.00 473.40 1535 ---- 478.90B 456.80A 478.30B 475.50 +7.00 468.50 1540 ---- 473.90B 451.90A 473.40B 470.50 +6.90 463.60 1545 ---- 469.00B 447.00A 468.50B 465.60 +6.90 458.70 1550 ---- 467.10B 440.30A 467.00B 460.70 +6.90 453.80 1555 ---- 459.30B 437.40A 459.20B 455.80 +6.80 449.00 1560 ---- 454.40B 432.50A 454.00B 451.00 +6.90 444.10 1565 ---- 449.80B 427.70A 449.60B 446.10 +6.90 439.20 1570 ---- 445.30B 422.80A 445.10B 441.20 +6.80 434.40 1575 ---- 442.70B 416.40A 442.60B 436.40 +6.80 429.60 1580 ---- 435.10B 413.20A 434.70B 431.60 +6.80 424.80 1585 ---- 430.30B 409.00A 429.90B 426.80 +6.80 420.00 1590 ---- 426.00B 404.10A 425.80B 421.90 +6.70 415.20 1595 ---- 421.20B 399.40A 421.00B 417.20 +6.80 410.40 1600 ---- 418.70B 392.50A 418.60B 412.40 +6.70 405.70 1605 ---- 411.60B 389.50A 411.40B 407.60 +6.70 400.90 1610 ---- 406.80B 384.80A 406.60B 402.80 +6.60 396.20 1615 ---- 402.20B 380.10A 402.00B 398.10 +6.60 391.50 1620 ---- 397.50B 375.40A 397.30B 393.40 +6.60 386.80 1625 ---- 394.90B 369.20A 394.80B 388.70 +6.60 382.10 1630 ---- 388.00B 366.00A 387.80B 384.00 +6.60 377.40 1635 ---- 383.40B 361.40A 383.20B 379.30 +6.60 372.70 1640 ---- 378.80B 356.80A 378.60B 374.60 +6.50 368.10 1645 ---- 374.00B 352.20A 373.80B 369.90 +6.50 363.40 1650 ---- 371.50B 346.10A 371.40B 365.30 +6.50 358.80 1655 ---- 364.80B 343.00A 364.60B 360.70 +6.50 354.20 1660 ---- 360.10B 338.50A 359.90B 356.10 +6.50 349.60 1665 ---- 355.60B 333.90A 355.40B 351.50 +6.50 345.00 1670 ---- 351.00B 327.80A 350.80B 346.90 +6.40 340.50 1675 ---- 348.40B 323.30A 348.30B 342.30 +6.30 336.00 1680 ---- 341.90B 318.90A 341.70B 337.80 +6.40 331.40 1685 ---- 337.40B 314.50A 337.20B 333.30 +6.40 326.90 1690 ---- 332.90B 310.00A 332.70B 328.80 +6.30 322.50 1695 ---- 330.20B 305.50A 330.10B 324.30 +6.30 318.00 1700 ---- 325.70B 301.10A 325.60B 319.80 +6.20 313.60 1705 ---- 321.20B 296.90A 321.20B 315.30 +6.20 309.10 1710 ---- 316.80B 292.40A 316.70B 310.90 +6.20 304.70 1715 ---- 312.30B 288.10A 312.30B 306.50 +6.10 300.40 1720 ---- 307.90B 283.90A 307.90B 302.10 +6.10 296.00 1725 ---- 303.50B 279.50A 303.50B 297.80 +6.10 291.70 1 1730 ---- 299.20B 275.40A 299.10B 293.40 +6.00 287.40 1735 ---- 294.80B 271.00A 294.70B 289.10 +6.00 283.10 1740 ---- 290.50B 266.80A 290.40B 284.80 +6.00 278.80 1745 ---- 286.20B 262.80A 286.10B 280.60 +6.00 274.60 1750 ---- 281.90B 258.50A 281.80B 276.30 +5.90 270.40 1755 ---- 277.70B 254.40A 277.60B 272.10 +5.90 266.20 1760 ---- 273.40B 250.30A 273.20B 267.90 +5.90 262.00 1765 ---- 269.20B 246.20A 269.20B 263.80 +5.90 257.90 1770 ---- 265.00B 242.20A 265.00B 259.60 +5.80 253.80 1775 ---- 260.90B 238.20A 260.80B 255.50 +5.80 249.70 1780 ---- 256.80B 234.40A 256.70B 251.40 +5.70 245.70 1785 ---- 252.70B 230.30A 252.60B 247.40 +5.70 241.70 1790 ---- 248.60B 226.40A 248.60B 243.40 +5.70 237.70 1795 ---- 244.60B 222.60A 244.50B 239.40 +5.60 233.80 1800 ---- 240.60B 218.70A 240.50B 235.50 +5.60 229.90 23 1805 ---- 236.60B 214.90A 236.60B 231.50 +5.50 226.00 1810 ---- 232.70B 211.20A 232.60B 227.70 +5.50 222.20 1815 ---- 228.80B 207.50A 228.70B 223.80 +5.40 218.40 1820 ---- 224.90B 203.80A 224.90B 220.00 +5.40 214.60 1825 ---- 221.10B 200.20A 221.00B 216.20 +5.30 210.90 1830 ---- 217.30B 196.60A 217.20B 212.50 +5.30 207.20 1835 ---- 213.50B 193.00A 213.50B 208.80 +5.30 203.50 1840 ---- 209.80B 189.50A 209.70B 205.10 +5.20 199.90 210 1845 ---- 206.10B 186.00A 206.10B 201.50 +5.20 196.30 1850 ---- 202.50B 182.60A 202.40B 197.90 +5.10 192.80 13 1855 ---- 198.90B 179.20A 198.80B 194.30 +5.00 189.30 1860 ---- 195.30B 175.80A 195.10B 190.80 +5.00 185.80 1865 ---- 191.80B 172.50A 191.70B 187.30 +4.90 182.40 1870 ---- 188.30B 169.30A 188.20B 183.90 +4.90 179.00 1875 ---- 184.80B 166.00A 184.80B 180.50 +4.80 175.70 1880 ---- 181.40B 162.90A 181.40B 177.20 +4.80 172.40 1885 ---- 178.10B 159.80A 178.00B 173.90 +4.70 169.20 1890 ---- 174.80B 156.70A 174.70B 170.60 +4.60 166.00 1895 ---- 171.50B 153.60A 171.30B 167.40 +4.50 162.90 1900 ---- 168.30B 150.70A 168.20B 164.20 +4.50 159.70 55 1905 ---- 165.10B 147.70A 164.90B 161.10 +4.40 156.70 1910 ---- 161.90B 144.80A 161.90B 158.00 +4.30 153.70 1915 ---- 158.90B 142.00A 158.70B 155.00 +4.30 150.70 1920 ---- 155.80B 139.20A 155.80B 152.00 +4.20 147.80 1925 ---- 152.80B 136.40A 152.80B 149.00 +4.10 144.90 101 1930 ---- 149.90B 133.70A 149.70B 146.10 +4.00 142.10 1935 ---- 147.00B 131.00A 146.80B 143.30 +4.00 139.30 1940 ---- 144.10B 128.40A 144.10B 140.50 +3.90 136.60 1945 ---- 141.30B 125.90A 141.30B 137.70 +3.80 133.90 1950 ---- 138.50B 123.40A 138.40B 135.00 +3.80 131.20 100 1955 ---- 135.80B 120.90A 135.80B 132.40 +3.80 128.60 1960 ---- 133.10B 118.50A 133.00B 129.80 +3.70 126.10 1965 ---- 130.50B 116.10A 130.40B 127.20 +3.60 123.60 1970 ---- 127.90B 113.70A 127.80B 124.70 +3.60 121.10 1975 ---- 125.40B 111.40A 125.30B 122.20 +3.50 118.70 621 1980 ---- 122.90B 109.20A 122.80B 119.80 +3.50 116.30 1985 ---- 120.50B 107.00A 120.50B 117.40 +3.40 114.00 1990 ---- 118.10B 104.80A 118.10B 115.10 +3.40 111.70 1995 ---- 115.70B 102.70A 115.70B 112.80 +3.30 109.50 2000 ---- 113.40B 100.70A 113.40B 110.60 +3.30 107.30 40 156 2005 ---- 111.20B 98.60A 111.20B 108.40 +3.20 105.20 2010 ---- 109.00B 96.70A 109.00B 106.20 +3.10 103.10 2015 ---- 106.80B 94.70A 106.80B 104.10 +3.10 101.00 2020 ---- 104.70B 92.80A 104.70B 102.00 +3.00 99.00 2025 ---- 102.60B 91.00A 102.60B 100.00 +3.00 97.00 2030 ---- 100.50B 89.20A 100.50B 98.00 +2.90 95.10 2035 ---- 98.60B 87.40A 98.60B 96.10 +2.90 93.20 2040 ---- 96.60B 85.60A 96.60B 94.20 +2.90 91.30 1 2045 ---- 94.70B 83.90A 94.70B 92.40 +2.90 89.50 2050 85.70 92.80B 82.20A 92.80B 90.50 +2.80 100 87.70 49 2055 ---- 91.00B 80.60A 91.00B 88.80 +2.80 86.00 2060 ---- 89.20B 79.00A 89.10B 87.00 +2.70 84.30 2065 ---- 87.40B 77.40A 87.40B 85.30 +2.70 82.60 2070 ---- 85.70B 75.90A 85.70B 83.70 +2.70 81.00 2075 ---- 84.00B 74.40A 84.00B 82.00 +2.60 79.40 6 2080 ---- 82.40B 72.90A 82.30B 80.40 +2.60 77.80 2085 ---- 80.80B 71.50A 80.70B 78.90 +2.60 76.30 2090 ---- 79.20B 70.10A 79.20B 77.40 +2.60 74.80 2095 ---- 77.70B 68.80A 77.70B 75.90 +2.60 73.30 2100 70.20 76.20B 67.40A 67.40A 74.40 +2.50 32 71.90 424 2105 ---- 74.70B 66.10A 74.70B 73.00 +2.50 70.50 2110 ---- 73.30B 64.90A 73.30B 71.60 +2.40 2 69.20 2115 ---- 71.90B 63.60A 71.90B 70.20 +2.40 67.80 2120 ---- 70.50B 62.40A 70.50B 68.90 +2.40 66.50 2125 ---- 69.10B 61.20A 69.10B 67.60 +2.30 65.30 2130 ---- 67.80B 60.00A 67.80B 66.30 +2.30 64.00 2135 ---- 66.60B 58.90A 66.60B 65.10 +2.30 62.80 2140 ---- 65.30B 57.80A 65.30B 63.80 +2.20 61.60 2145 ---- 64.10B 56.70A 64.10B 62.60 +2.20 60.40 2150 ---- 62.90B 55.60A 62.90B 61.50 +2.20 59.30 102 2155 ---- 61.70B 54.60A 61.70B 60.30 +2.10 58.20 2160 ---- 60.50B 53.60A 60.50B 59.20 +2.10 57.10 2 2165 ---- 59.40B 52.60A 59.40B 58.10 +2.10 56.00 2170 ---- 58.40B 51.70A 58.40B 57.00 +2.00 55.00 2175 ---- 57.30B 50.70A 57.30B 56.00 +2.00 54.00 2180 ---- 56.30B 49.80A 56.30B 55.00 +2.00 53.00 2185 ---- 55.20B 48.90A 55.20B 54.00 +2.00 52.00 26 2190 ---- 54.20B 48.00A 54.20B 53.00 +1.90 51.10 2195 ---- 53.20B 47.10A 53.20B 52.00 +1.80 50.20 2200 48.00 52.30B 46.30A 48.30A 51.10 +1.80 1002 49.30 682 1011 2205 ---- 51.30B 45.50A 51.30B 50.20 +1.80 48.40 2210 ---- 50.40B 44.70A 50.40B 49.30 +1.80 47.50 2215 ---- 49.50B 43.90A 49.50B 48.40 +1.70 46.70 2220 ---- 48.60B 43.10A 48.60B 47.50 +1.70 45.80 2225 ---- 47.70B 42.30A 47.70B 46.70 +1.70 45.00 2230 ---- 46.90B 41.60A 46.90B 45.90 +1.70 44.20 2235 ---- 46.10B 40.90A 46.10B 45.10 +1.60 43.50 2240 ---- 45.30B 40.20A 45.30B 44.30 +1.60 42.70 2245 ---- 44.50B 39.50A 44.50B 43.50 +1.50 42.00 2250 ---- 43.70B 38.80A 43.70B 42.70 +1.40 41.30 2255 ---- 42.90B 38.10A 42.90B 42.00 +1.50 40.50 2260 ---- 42.20B 37.50A 42.20B 41.30 +1.40 39.90 420 2265 ---- 41.40B 36.80A 41.40B 40.60 +1.40 39.20 2270 ---- 40.70B 36.20A 40.70B 39.90 +1.40 38.50 2275 ---- 40.00B 35.60A 35.60A 39.20 +1.30 37.90 2280 ---- 39.30B 35.00A 39.30B 38.50 +1.30 37.20 2290 ---- 38.00B 33.80A 33.80A 37.20 +1.20 36.00 2300 36.20 36.70B 32.70A 36.00A 36.00 +1.20 2031 34.80 1220 1045 2310 ---- 35.50B 31.70A 31.70A 34.80 +1.10 33.70 2320 ---- 34.30B 30.60A 30.60A 33.70 +1.10 32.60 2325 ---- 33.80B 30.10A 30.10A 33.10 +1.00 32.10 75 2330 ---- 33.20B 29.70A 29.70A 32.60 +1.10 31.50 11 2340 ---- 32.10B 28.70A 28.70A 31.50 +1.00 30.50 2350 ---- 31.10B 27.80A 27.80A 30.50 +.90 29.60 688 1000 2360 ---- 30.10B 27.00A 27.00A 29.50 +.90 28.60 2370 ---- 29.10B 26.20A 26.20A 28.60 +.90 27.70 2375 27.30 28.70B 25.80A 25.80A 28.20 +.90 86 27.30 1 2380 ---- 28.20B 25.40A 25.40A 27.70 +.80 26.90 2400 24.80 26.50B 23.90A 26.50B 26.00 +.70 1054 25.30 511 516 2425 ---- 24.50B 22.20A 22.20A 24.10 +.70 23.40 516 500 2450 ---- 22.70B 20.60A 20.60A 22.30 +.60 21.70 25 2475 ---- 21.00B 19.20A 19.20A 20.70 +.50 20.20 2500 19.10 19.50B 17.90A 19.50B 19.30 +.50 1 18.80 29 2525 ---- 18.20B 16.80A 16.80A 17.90 +.40 17.50 25 2550 ---- 17.00B 15.70A 15.70A 16.70 +.40 16.30 6 2575 ---- 15.80B 14.70A 14.70A 15.60 +.30 15.30 162 2650 13.10 13.10 12.20A 13.10 12.80 +.20 2 12.60 115 3000 5.90 5.90 5.90 5.90 6.00 UNCH 20 6.00 35 37 OG NOV23 Gold Option CALL 1225 ---- 803.40B 784.20A 803.10B 802.40 +7.10 795.30 1250 ---- 779.10B 759.00A 778.40B 777.40 +7.10 770.30 1275 ---- 754.20B 734.00A 753.30B 752.40 +7.10 745.30 1300 ---- 729.30B 708.90A 728.40B 727.40 +7.10 720.30 1325 ---- 703.80B 683.90A 703.50B 702.40 +7.10 695.30 1350 ---- 678.90B 658.80A 678.60B 677.40 +7.10 670.30 1375 ---- 654.00B 633.80A 653.80B 652.40 +7.10 645.30 1400 ---- 629.10B 608.70A 628.80B 627.40 +7.10 620.30 1420 ---- 609.20B 588.70A 609.00B 607.40 +7.10 600.30 1425 ---- 604.20B 583.70A 604.00B 602.40 +7.10 595.30 1430 ---- 599.80B 578.70A 599.00B 597.40 +7.10 590.30 1440 ---- 589.50B 568.70A 589.10B 587.40 +7.10 580.30 1450 ---- 579.30B 558.70A 579.00B 577.40 +7.10 570.30 1460 ---- 569.90B 548.80A 569.10B 567.40 +7.10 560.30 1470 ---- 559.40B 538.90A 559.10B 557.40 +7.10 550.30 1475 ---- 554.50B 531.40A 554.30B 552.40 +7.10 545.30 1480 ---- 550.10B 528.80A 549.30B 547.40 +7.10 540.30 1490 ---- 539.70B 518.90A 539.50B 537.40 +7.10 530.30 1500 ---- 533.50B 506.80A 533.50B 527.40 +7.00 520.40 1510 ---- 519.80B 499.10A 519.60B 517.50 +7.00 510.50 1515 ---- 515.40B 494.30A 514.70B 512.50 +7.00 505.50 1520 ---- 510.00B 489.40A 509.80B 507.60 +7.00 500.60 1525 ---- 508.90B 482.30A 508.80B 502.60 +6.90 495.70 1530 ---- 500.20B 479.60A 500.00B 497.70 +6.90 490.80 1535 ---- 495.40B 474.80A 495.20B 492.80 +6.90 485.90 1540 ---- 490.90B 470.00A 490.30B 487.90 +6.90 481.00 1545 ---- 485.70B 465.10A 485.50B 483.00 +6.90 476.10 1550 ---- 484.40B 458.10A 484.30B 478.10 +6.80 471.30 1555 ---- 476.50B 455.30A 475.90B 473.30 +6.90 466.40 1560 ---- 471.70B 450.50A 471.00B 468.40 +6.80 461.60 1565 ---- 466.90B 445.70A 466.20B 463.60 +6.80 456.80 1570 ---- 461.70B 440.90A 461.40B 458.70 +6.80 451.90 1575 ---- 460.10B 434.20A 459.90B 453.90 +6.80 447.10 1580 ---- 452.00B 431.40A 451.80B 449.10 +6.80 442.30 1585 ---- 447.30B 426.60A 447.00B 444.30 +6.70 437.60 1590 ---- 442.60B 422.10A 442.20B 439.50 +6.70 432.80 1595 ---- 438.40B 417.40A 438.20B 434.70 +6.70 428.00 1600 ---- 436.20B 410.50A 436.10B 430.00 +6.70 423.30 1605 ---- 429.00B 408.00A 428.70B 425.20 +6.60 418.60 1610 ---- 424.20B 403.10A 424.00B 420.50 +6.60 413.90 1615 ---- 419.50B 398.40A 419.30B 415.80 +6.60 409.20 1620 ---- 414.80B 393.90A 414.50B 411.10 +6.60 404.50 1625 ---- 412.50B 387.10A 412.40B 406.40 +6.60 399.80 1630 ---- 405.50B 384.40A 405.30B 401.70 +6.60 395.10 1635 ---- 400.80B 379.80A 400.50B 397.00 +6.50 390.50 1640 ---- 396.20B 375.20A 396.00B 392.40 +6.50 385.90 1645 ---- 391.50B 370.60A 391.20B 387.70 +6.40 381.30 1650 ---- 389.20B 364.20A 389.10B 383.10 +6.40 376.70 1655 ---- 382.30B 361.50A 382.10B 378.50 +6.40 372.10 1660 ---- 377.70B 357.00A 377.40B 373.90 +6.40 367.50 1665 ---- 373.10B 352.50A 372.90B 369.30 +6.30 363.00 1670 ---- 368.60B 346.10A 368.30B 364.80 +6.40 358.40 1675 ---- 366.20B 341.60A 366.10B 360.20 +6.30 353.90 1680 ---- 359.60B 337.20A 359.40B 355.70 +6.30 349.40 1685 ---- 355.10B 332.70A 354.80B 351.20 +6.30 344.90 1690 ---- 352.60B 328.30A 352.40B 346.70 +6.20 340.50 1695 ---- 348.10B 323.90A 347.90B 342.30 +6.30 336.00 1700 ---- 343.60B 319.50A 343.60B 337.80 +6.20 331.60 1705 ---- 339.20B 315.20A 339.10B 333.40 +6.20 327.20 1710 ---- 334.70B 310.80A 334.70B 329.00 +6.20 322.80 3 1715 ---- 330.30B 306.50A 330.20B 324.60 +6.10 318.50 1720 ---- 325.90B 302.30A 325.80B 320.20 +6.00 314.20 1725 ---- 321.50B 298.00A 321.50B 315.90 +6.10 309.80 1730 ---- 317.20B 293.70A 317.10B 311.50 +5.90 305.60 1735 ---- 312.80B 289.50A 312.70B 307.20 +5.90 301.30 1740 ---- 308.50B 285.30A 308.50B 303.00 +6.00 297.00 1745 ---- 304.20B 281.20A 304.10B 298.70 +5.90 292.80 1750 ---- 300.00B 277.10A 299.90B 294.50 +5.90 288.60 1755 ---- 295.70B 272.90A 295.70B 290.30 +5.80 284.50 1760 ---- 291.50B 268.90A 291.30B 286.10 +5.80 280.30 1765 ---- 287.30B 264.80A 287.30B 282.00 +5.80 276.20 1770 ---- 283.20B 260.80A 283.10B 277.80 +5.70 272.10 1775 ---- 279.00B 256.80A 279.00B 273.70 +5.60 268.10 1780 ---- 274.90B 252.80A 274.90B 269.70 +5.70 264.00 1785 ---- 270.80B 248.90A 270.80B 265.60 +5.60 260.00 1790 ---- 266.80B 245.00A 266.70B 261.60 +5.50 256.10 1 1795 ---- 262.70B 241.10A 262.70B 257.60 +5.50 252.10 1800 ---- 258.70B 237.30A 258.70B 253.70 +5.50 248.20 1805 ---- 254.80B 233.50A 254.60B 249.70 +5.40 244.30 1810 ---- 250.80B 229.70A 250.80B 245.90 +5.40 240.50 1815 ---- 246.90B 226.00A 246.90B 242.00 +5.30 236.70 1820 ---- 243.00B 222.30A 243.00B 238.20 +5.30 232.90 1825 ---- 239.20B 218.60A 239.10B 234.40 +5.30 229.10 1830 ---- 235.40B 215.00A 235.30B 230.60 +5.20 225.40 1835 ---- 231.60B 211.40A 231.60B 226.90 +5.20 221.70 1840 ---- 227.90B 207.90A 227.80B 223.20 +5.10 218.10 1845 ---- 224.20B 204.40A 224.10B 219.60 +5.10 214.50 1850 ---- 220.50B 200.90A 220.50B 215.90 +5.00 210.90 1855 ---- 216.90B 197.50A 216.80B 212.40 +5.00 207.40 1860 ---- 213.30B 194.10A 213.20B 208.80 +4.90 203.90 1865 ---- 209.70B 190.70A 209.70B 205.30 +4.90 200.40 1870 ---- 206.20B 187.40A 206.00B 201.80 +4.80 197.00 1875 ---- 202.70B 184.10A 202.70B 198.40 +4.80 193.60 1880 ---- 199.30B 180.90A 199.20B 195.00 +4.70 190.30 1885 ---- 195.80B 177.70A 195.80B 191.70 +4.70 187.00 1890 ---- 192.50B 174.60A 192.50B 188.40 +4.70 183.70 1895 ---- 189.20B 171.50A 189.00B 185.10 +4.60 180.50 1900 ---- 185.90B 168.40A 185.90B 181.90 +4.50 177.40 301 1905 ---- 182.70B 165.40A 182.50B 178.70 +4.50 174.20 1910 ---- 179.50B 162.40A 179.40B 175.60 +4.50 171.10 1915 ---- 176.30B 159.50A 176.30B 172.50 +4.40 168.10 1920 ---- 173.20B 156.60A 173.20B 169.40 +4.30 165.10 1925 ---- 170.10B 153.80A 170.00B 166.40 +4.30 162.10 1930 ---- 167.10B 151.00A 167.10B 163.50 +4.30 159.20 1935 ---- 164.10B 148.30A 164.00B 160.60 +4.30 156.30 1940 ---- 161.20B 145.60A 161.20B 157.70 +4.20 153.50 1945 ---- 158.30B 142.90A 158.20B 154.90 +4.20 150.70 1950 ---- 155.50B 140.30A 155.50B 152.10 +4.10 148.00 1955 ---- 152.70B 137.70A 152.70B 149.30 +4.00 145.30 1960 ---- 149.90B 135.20A 149.80B 146.60 +3.90 142.70 1965 ---- 147.20B 132.70A 147.10B 144.00 +3.90 140.10 1970 ---- 144.50B 130.30A 144.50B 141.40 +3.90 137.50 1975 ---- 141.90B 127.90A 141.80B 138.80 +3.80 135.00 1980 ---- 139.30B 125.50A 139.20B 136.30 +3.80 132.50 6 1985 ---- 136.80B 123.20A 136.80B 133.80 +3.70 130.10 1990 ---- 134.30B 120.90A 134.20B 131.40 +3.70 127.70 1995 ---- 131.80B 118.70A 131.80B 129.00 +3.60 125.40 2000 ---- 129.40B 116.50A 129.40B 126.70 +3.60 123.10 2 2005 ---- 127.10B 114.40A 127.10B 124.40 +3.50 120.90 2010 ---- 124.70B 112.30A 124.70B 122.10 +3.40 118.70 2015 ---- 122.50B 110.20A 122.50B 119.90 +3.40 116.50 2020 ---- 120.20B 108.20A 120.20B 117.70 +3.30 114.40 2025 ---- 118.00B 106.20A 118.00B 115.60 +3.30 112.30 2030 ---- 115.90B 104.20A 115.90B 113.50 +3.30 110.20 2035 ---- 113.80B 102.30A 113.80B 111.40 +3.20 108.20 2040 ---- 111.70B 100.50A 111.70B 109.40 +3.10 106.30 2045 ---- 109.60B 98.60A 109.60B 107.40 +3.10 104.30 2050 ---- 107.60B 96.80A 107.60B 105.50 +3.00 102.50 2055 ---- 105.70B 95.10A 105.70B 103.60 +3.00 100.60 2060 ---- 103.80B 93.30A 103.80B 101.70 +2.90 98.80 2065 ---- 101.90B 91.60A 101.90B 99.90 +2.90 97.00 2070 ---- 100.10B 90.00A 100.10B 98.10 +2.80 95.30 2075 ---- 98.30B 88.30A 98.30B 96.40 +2.90 93.50 2080 ---- 96.50B 86.70A 96.50B 94.70 +2.80 91.90 2085 ---- 94.80B 85.20A 94.80B 93.00 +2.80 90.20 2090 ---- 93.10B 83.60A 93.10B 91.30 +2.70 88.60 2095 ---- 91.40B 82.10A 91.40B 89.70 +2.70 87.00 2100 ---- 89.80B 80.60A 89.80B 88.10 +2.60 85.50 2105 ---- 88.20B 79.30A 88.20B 86.60 +2.60 84.00 2110 ---- 86.60B 77.90A 86.60B 85.10 +2.60 82.50 2115 ---- 85.10B 76.50A 85.10B 83.60 +2.60 81.00 2120 ---- 83.60B 75.20A 83.60B 82.10 +2.50 79.60 2125 ---- 82.10B 73.80A 82.10B 80.70 +2.50 78.20 2130 ---- 80.70B 72.60A 80.70B 79.30 +2.40 76.90 2135 ---- 79.30B 71.30A 79.30B 77.90 +2.40 75.50 2140 ---- 77.90B 70.10A 77.90B 76.60 +2.40 74.20 2145 ---- 76.50B 68.90A 76.50B 75.20 +2.30 72.90 2150 ---- 75.30B 67.70A 75.30B 74.00 +2.30 71.70 61 2155 ---- 73.90B 66.50A 73.90B 72.70 +2.20 70.50 2160 ---- 72.70B 65.40A 72.60B 71.50 +2.30 69.20 2165 ---- 71.40B 64.30A 71.40B 70.20 +2.10 68.10 2170 ---- 70.20B 63.20A 70.20B 69.10 +2.20 66.90 2175 ---- 69.00B 62.10A 69.00B 67.90 +2.10 65.80 2180 ---- 67.80B 61.10A 67.80B 66.80 +2.10 64.70 2185 ---- 66.70B 60.10A 66.70B 65.60 +2.00 63.60 2190 ---- 65.60B 59.10A 65.60B 64.50 +2.00 62.50 2195 ---- 64.50B 58.10A 64.50B 63.50 +2.00 61.50 2200 ---- 63.50B 57.10A 63.50B 62.40 +2.00 60.40 750 2205 ---- 62.40B 56.20A 62.40B 61.40 +2.00 59.40 2210 ---- 61.40B 55.30A 55.30A 60.40 +1.90 58.50 2215 ---- 60.40B 54.30A 60.40B 59.40 +1.90 57.50 2220 ---- 59.40B 53.50A 53.50A 58.40 +1.80 56.60 2225 ---- 58.40B 52.60A 58.40B 57.40 +1.80 55.60 2230 ---- 57.50B 51.70A 51.70A 56.50 +1.80 54.70 2235 ---- 56.50B 50.90A 50.90A 55.60 +1.80 53.80 2240 ---- 55.60B 50.10A 50.10A 54.70 +1.70 53.00 2245 ---- 54.70B 49.30A 49.30A 53.80 +1.70 52.10 2250 ---- 53.80B 48.50A 48.50A 53.00 +1.70 51.30 300 2255 ---- 53.00B 47.70A 47.70A 52.10 +1.60 50.50 2260 ---- 52.10B 47.00A 47.00A 51.30 +1.60 49.70 2265 ---- 51.30B 46.20A 46.20A 50.50 +1.60 48.90 2270 ---- 50.50B 45.50A 45.50A 49.70 +1.60 48.10 2275 ---- 49.70B 44.80A 44.80A 48.90 +1.50 47.40 2280 ---- 48.90B 44.10A 44.10A 48.10 +1.50 46.60 2285 ---- 48.10B 43.40A 43.40A 47.40 +1.50 45.90 2290 ---- 47.40B 42.70A 42.70A 46.60 +1.40 45.20 2300 ---- 45.90B 41.40A 41.40A 45.20 +1.40 43.80 214 2310 ---- 44.50B 40.20A 40.20A 43.80 +1.30 42.50 2320 ---- 43.20B 39.00A 39.00A 42.50 +1.30 41.20 2325 ---- 42.50B 38.40A 38.40A 41.90 +1.30 40.60 2330 ---- 41.90B 37.90A 37.90A 41.30 +1.30 40.00 2340 ---- 40.60B 36.80A 36.80A 40.00 +1.20 38.80 2350 ---- 39.40B 35.70A 35.70A 38.90 +1.20 37.70 2360 ---- 38.20B 34.70A 34.70A 37.80 +1.20 36.60 2370 ---- 37.10B 33.70A 33.70A 36.70 +1.10 35.60 2375 ---- 36.60B 33.20A 33.20A 36.10 +1.00 35.10 2380 ---- 36.00B 32.80A 32.80A 35.60 +1.00 34.60 2400 ---- 34.00B 31.00A 31.00A 33.60 +.90 32.70 1 2425 ---- 31.70B 28.90A 28.90A 31.40 +1.00 30.40 2450 ---- 29.50B 27.10A 27.10A 29.30 +.90 28.40 2475 ---- 27.60B 25.40A 25.40A 27.30 +.70 26.60 2500 ---- 25.80B 23.80A 23.80A 25.50 +.60 24.90 2525 ---- 24.10B 22.30A 22.30A 23.90 +.60 23.30 2550 ---- 22.60B 20.90A 20.90A 22.40 +.50 21.90 2575 ---- 21.20B 19.70A 19.70A 21.00 +.50 20.50 2800 ---- ---- 12.10A 12.10A 12.60 +.10 12.50 OG DEC23 Gold Option CALL 1000 ---- 1025.80B 1011.40A 1011.40A 1027.40 +7.10 1020.30 1025 ---- 1000.70B 986.50A 986.50A 1002.40 +7.10 995.30 1050 ---- 976.00B 961.30A 961.30A 977.40 +7.10 970.30 1075 ---- 951.00B 936.30A 936.30A 952.40 +7.10 945.30 1080 ---- 946.00B 931.30A 931.30A 947.40 +7.10 940.30 1090 ---- 936.00B 921.30A 921.30A 937.40 +7.10 930.30 1100 ---- 926.20B 911.10A 911.10A 927.40 +7.10 920.30 1110 ---- 916.10B 901.20A 901.20A 917.40 +7.10 910.30 1120 ---- 906.10B 891.20A 891.20A 907.40 +7.10 900.30 1125 ---- 901.10B 886.20A 886.20A 902.40 +7.10 895.30 1130 ---- 896.20B 881.20A 881.20A 897.40 +7.10 890.30 1140 ---- 886.20B 871.20A 871.20A 887.40 +7.10 880.30 1150 ---- 876.90B 861.00A 861.00A 877.40 +7.10 870.30 1160 ---- 866.30B 851.10A 851.10A 867.40 +7.10 860.30 1170 ---- 856.30B 841.10A 841.10A 857.40 +7.10 850.30 1175 ---- 851.40B 836.10A 836.10A 852.40 +7.10 845.30 1180 ---- 846.90B 831.10A 831.10A 847.40 +7.10 840.30 1185 ---- 841.40B 826.10A 826.10A 842.40 +7.10 835.30 1190 ---- 836.40B 821.00A 821.00A 837.40 +7.10 830.30 1195 ---- 831.50B 816.00A 816.00A 832.40 +7.10 825.30 1200 ---- 827.20B 810.90A 810.90A 827.40 +7.10 820.30 1205 ---- 821.50B 806.00A 806.00A 822.40 +7.10 815.30 1210 ---- 816.50B 801.00A 801.00A 817.40 +7.10 810.30 1215 ---- 812.10B 796.00A 796.00A 812.40 +7.10 805.30 1220 ---- 807.10B 790.90A 790.90A 807.40 +7.10 800.30 1225 ---- 801.60B 785.90A 785.90A 802.40 +7.10 795.30 1230 ---- 796.60B 780.90A 780.90A 797.40 +7.10 790.30 1235 ---- 791.60B 775.90A 775.90A 792.40 +7.10 785.30 1240 ---- 787.20B 770.90A 770.90A 787.40 +7.10 780.30 1245 ---- 781.60B 765.90A 765.90A 782.40 +7.10 775.30 1250 ---- 776.80B 760.70A 760.70A 777.40 +7.10 770.30 1255 ---- 771.70B 755.90A 755.90A 772.40 +7.10 765.30 1260 ---- 766.70B 750.90A 750.90A 767.40 +7.10 760.30 1265 ---- 762.30B 745.90A 745.90A 762.40 +7.10 755.30 1270 ---- 756.80B 740.80A 740.80A 757.40 +7.10 750.30 1275 ---- 751.80B 735.80A 735.80A 752.40 +7.10 745.30 1280 ---- 746.80B 730.80A 730.80A 747.40 +7.10 740.30 1285 ---- 742.40B 725.80A 725.80A 742.40 +7.10 735.30 1290 ---- 737.40B 720.80A 720.80A 737.40 +7.10 730.30 1295 ---- 731.90B 715.80A 715.80A 732.40 +7.10 725.30 1300 ---- 727.00B 710.60A 710.60A 727.40 +7.10 720.30 1305 ---- 721.90B 705.70A 705.70A 722.40 +7.10 715.30 1310 ---- 717.50B 700.70A 700.70A 717.40 +7.10 710.30 1315 ---- 711.90B 695.70A 695.70A 712.40 +7.10 705.30 1320 ---- 707.50B 690.70A 690.70A 707.40 +7.10 700.30 1325 ---- 702.00B 685.70A 685.70A 702.40 +7.10 695.30 1330 ---- 697.00B 680.60A 680.60A 697.40 +7.10 690.30 1335 ---- 692.00B 675.60A 675.60A 692.40 +7.10 685.30 1340 ---- 687.00B 670.60A 670.60A 687.40 +7.10 680.30 1345 ---- 682.60B 665.60A 665.60A 682.40 +7.10 675.30 1350 ---- 677.20B 660.50A 660.50A 677.40 +7.10 670.30 1355 ---- 672.10B 655.60A 655.60A 672.40 +7.10 665.30 1360 ---- 667.10B 650.60A 650.60A 667.40 +7.10 660.30 1365 ---- 662.20B 645.60A 645.60A 662.40 +7.10 655.30 1370 ---- 657.20B 640.60A 640.60A 657.40 +7.10 650.30 1375 ---- 652.70B 635.60A 635.60A 652.40 +7.10 645.30 1380 ---- 647.30B 630.50A 630.50A 647.40 +7.10 640.30 1385 ---- 642.30B 625.50A 625.50A 642.40 +7.10 635.30 1390 ---- 637.30B 620.50A 620.50A 637.40 +7.10 630.30 1395 ---- 632.30B 615.50A 615.50A 632.40 +7.10 625.30 1400 ---- 627.40B 610.30A 610.30A 627.40 +7.10 620.30 1405 ---- 622.30B 605.50A 605.50A 622.40 +7.10 615.30 1410 ---- 617.30B 600.50A 600.50A 617.40 +7.10 610.30 1415 ---- 612.40B 595.50A 595.50A 612.40 +7.10 605.30 1420 ---- 607.40B 590.50A 590.50A 607.40 +7.10 600.30 1425 ---- 602.40B 585.50A 585.50A 602.40 +7.10 595.30 1430 ---- 597.40B 580.50A 580.50A 597.40 +7.10 590.30 1435 ---- 593.00B 575.60A 575.60A 592.40 +7.10 585.30 1440 ---- 587.50B 570.60A 570.60A 587.40 +7.10 580.30 1445 ---- 583.10B 565.60A 565.60A 582.40 +7.10 575.30 1450 ---- 578.30B 556.40A 556.40A 577.40 +7.10 570.30 1455 ---- 572.70B 555.60A 555.60A 572.40 +7.10 565.30 1460 ---- 567.80B 550.60A 550.60A 567.40 +7.10 560.30 1465 ---- 563.40B 545.60A 545.60A 562.40 +7.10 555.30 1470 ---- 557.80B 540.60A 540.60A 557.40 +7.10 550.30 1475 ---- 558.50B 531.60A 531.60A 552.40 +7.10 545.30 1480 ---- 548.40B 530.70A 530.70A 547.40 +7.10 540.30 1485 ---- 542.90B 525.80A 525.80A 542.40 +7.00 535.40 1490 ---- 538.00B 520.90A 520.90A 537.40 +7.00 530.40 1495 ---- 533.00B 516.00A 516.00A 532.50 +7.00 525.50 1500 ---- 533.70B 507.20A 507.20A 527.50 +6.90 520.60 1505 ---- 523.20B 506.20A 506.20A 522.60 +6.90 515.70 1510 ---- 518.40B 501.40A 501.40A 517.70 +6.90 510.80 1515 ---- 513.50B 496.50A 496.50A 512.80 +6.90 505.90 1520 ---- 508.70B 491.60A 491.60A 507.90 +6.90 501.00 1525 ---- 509.20B 482.80A 482.80A 503.00 +6.90 496.10 1530 ---- 499.00B 481.90A 481.90A 498.10 +6.80 491.30 1535 ---- 494.70B 477.00A 477.00A 493.20 +6.80 486.40 1540 ---- 489.90B 472.20A 472.20A 488.30 +6.70 481.60 1545 ---- 485.00B 467.40A 467.40A 483.50 +6.80 476.70 1550 ---- 484.80B 458.80A 484.80B 478.60 +6.70 471.90 1555 ---- 475.00B 457.80A 457.80A 473.80 +6.70 467.10 1560 ---- 470.60B 453.00A 453.00A 469.00 +6.70 462.30 1565 ---- 465.40B 448.30A 448.30A 464.20 +6.70 457.50 1570 ---- 460.70B 444.60A 444.60A 459.30 +6.60 452.70 1575 ---- 460.80B 435.10A 435.10A 454.60 +6.60 448.00 1580 ---- 451.90B 435.20A 451.60B 449.80 +6.60 443.20 1585 ---- 446.50B 430.50A 446.20B 445.00 +6.50 438.50 1590 ---- 442.30B 424.70A 441.50B 440.30 +6.50 433.80 1595 ---- 437.10B 421.10A 436.80B 435.50 +6.50 429.00 1600 ---- 437.10B 411.70A 437.00B 430.80 +6.50 424.30 95 1605 ---- 427.80B 410.70A 427.50B 426.10 +6.40 419.70 1610 ---- 423.70B 406.10A 423.40B 421.40 +6.40 415.00 1615 ---- 418.40B 401.50A 418.10B 416.70 +6.30 410.40 1620 ---- 413.70B 396.90A 413.40B 412.10 +6.40 405.70 1625 ---- 413.70B 388.70A 413.60B 407.40 +6.30 401.10 50 1630 ---- 405.10B 387.70A 404.80B 402.80 +6.30 396.50 1635 ---- 399.90B 383.20A 399.60B 398.20 +6.30 391.90 1640 ---- 396.00B 378.70A 395.70B 393.60 +6.30 387.30 1645 ---- 390.80B 374.20A 390.50B 389.00 +6.20 382.80 1650 ---- 390.70B 366.00A 390.50B 384.40 +6.10 378.30 100 1655 ---- 381.70B 361.50A 381.40B 379.90 +6.20 373.70 1660 ---- 377.20B 357.10A 376.90B 375.40 +6.20 369.20 1665 ---- 373.30B 352.60A 373.00B 370.90 +6.10 364.80 1670 ---- 370.30B 348.20A 370.20B 366.40 +6.10 360.30 1675 ---- 368.00B 343.80A 367.90B 361.90 +6.00 355.90 1680 ---- 363.50B 339.40A 363.40B 357.50 +6.10 351.40 1685 ---- 359.00B 335.10A 359.00B 353.00 +6.00 347.00 1690 ---- 354.60B 330.70A 354.50B 348.60 +5.90 342.70 1695 ---- 350.20B 326.40A 350.10B 344.30 +6.00 338.30 1700 ---- 345.80B 322.10A 345.70B 339.90 +5.90 334.00 265 1705 ---- 341.40B 317.80A 341.20B 335.50 +5.90 329.60 1710 ---- 337.00B 313.60A 337.00B 331.20 +5.90 325.30 1715 ---- 332.70B 309.30A 332.50B 326.90 +5.80 321.10 1720 ---- 328.40B 305.10A 328.30B 322.60 +5.80 316.80 1725 ---- 324.10B 300.90A 324.00B 318.40 +5.80 312.60 2 1730 ---- 319.80B 296.80A 319.70B 314.10 +5.70 308.40 1735 ---- 315.50B 292.70A 315.50B 309.90 +5.70 304.20 1740 ---- 311.30B 288.60A 311.20B 305.70 +5.70 300.00 1745 ---- 307.10B 284.50A 307.00B 301.60 +5.70 295.90 1750 ---- 302.90B 280.40A 302.90B 297.40 +5.60 291.80 550 1755 ---- 298.70B 276.40A 298.70B 293.30 +5.60 287.70 1760 ---- 294.60B 272.40A 294.60B 289.20 +5.60 283.60 1765 ---- 290.50B 268.40A 290.40B 285.20 +5.60 279.60 1770 ---- 286.40B 264.50A 286.40B 281.20 +5.60 275.60 1775 ---- 282.40B 260.60A 282.30B 277.10 +5.50 271.60 126 1780 ---- 278.30B 256.70A 278.30B 273.20 +5.50 267.70 1785 ---- 274.30B 252.90A 274.30B 269.20 +5.40 263.80 1 1790 ---- 270.40B 249.10A 270.30B 265.30 +5.40 259.90 1795 ---- 266.40B 245.30A 266.40B 261.40 +5.40 256.00 1800 ---- 262.60B 241.60A 262.50B 257.50 +5.30 252.20 6853 1805 ---- 258.60B 237.80A 258.60B 253.70 +5.30 248.40 1810 ---- 254.80B 234.10A 254.70B 249.90 +5.20 244.70 1815 ---- 251.00B 230.50A 250.90B 246.10 +5.20 240.90 1820 ---- 247.20B 226.90A 247.10B 242.40 +5.20 237.20 1825 ---- 243.40B 223.30A 243.40B 238.70 +5.10 233.60 1830 ---- 239.70B 219.80A 219.80A 235.00 +5.00 230.00 1835 ---- 236.00B 216.30A 236.00B 231.40 +5.00 226.40 1 1840 ---- 232.40B 212.80A 232.30B 227.80 +5.00 222.80 1 1845 ---- 228.70B 209.40A 209.40A 224.20 +4.90 219.30 1850 ---- 225.10B 206.00A 225.10B 220.70 +4.90 215.80 1075 1855 ---- 221.60B 202.60A 202.60A 217.20 +4.80 212.40 1860 ---- 218.10B 199.30A 199.30A 213.70 +4.70 209.00 75 1865 ---- 214.60B 196.10A 196.10A 210.30 +4.70 205.60 1870 ---- 211.20B 192.80A 192.80A 206.90 +4.60 202.30 100 1875 ---- 207.80B 189.60A 189.60A 203.60 +4.60 199.00 670 1880 ---- 204.40B 186.50A 186.50A 200.30 +4.50 195.80 130 1885 ---- 201.10B 183.40A 183.40A 197.00 +4.40 192.60 1890 ---- 197.80B 180.30A 180.30A 193.80 +4.40 189.40 1 1895 ---- 194.60B 177.30A 177.30A 190.60 +4.30 186.30 1900 ---- 191.40B 174.30A 174.30A 187.50 +4.30 183.20 1312 1905 ---- 188.20B 171.40A 171.40A 184.40 +4.20 180.20 10 1910 ---- 185.10B 168.50A 168.50A 181.30 +4.10 177.20 1915 ---- 182.10B 165.60A 165.60A 178.30 +4.10 174.20 1920 ---- 179.00B 162.80A 162.80A 175.40 +4.10 171.30 1925 ---- 176.00B 160.00A 160.00A 172.40 +4.00 168.40 101 1930 ---- 173.10B 157.30A 157.30A 169.60 +4.10 165.50 1935 ---- 170.20B 154.60A 154.60A 166.70 +4.00 162.70 1940 ---- 167.30B 151.90A 151.90A 163.90 +3.90 160.00 1 1945 ---- 164.50B 149.30A 149.30A 161.20 +3.90 157.30 1950 162.50 162.50 146.80A 162.30A 158.50 +3.90 1 154.60 10042 1955 ---- 159.00B 144.20A 159.00B 155.80 +3.80 152.00 1960 ---- 156.30B 141.80A 156.30B 153.20 +3.80 149.40 1965 ---- 153.60B 139.30A 153.60B 150.60 +3.80 146.80 1970 ---- 151.00B 136.90A 151.00B 148.00 +3.70 144.30 1975 ---- 148.40B 134.60A 148.30B 145.50 +3.70 141.80 35 1980 ---- 145.90B 132.20A 145.90B 143.00 +3.60 139.40 1985 ---- 143.40B 130.00A 143.40B 140.60 +3.60 137.00 1990 ---- 140.90B 127.70A 127.70A 138.20 +3.50 134.70 1995 ---- 138.50B 125.50A 125.50A 135.90 +3.50 132.40 1 2000 ---- 136.10B 123.30A 136.00B 133.50 +3.40 130.10 60 2898 2005 ---- 133.80B 121.20A 121.20A 131.30 +3.40 127.90 1 2010 ---- 131.50B 119.20A 119.20A 129.00 +3.30 125.70 2015 ---- 129.30B 117.10A 117.10A 126.80 +3.30 123.50 22 2020 ---- 127.10B 115.10A 115.10A 124.70 +3.30 121.40 2025 ---- 124.90B 113.10A 113.10A 122.50 +3.20 119.30 2030 ---- 122.70B 111.20A 111.20A 120.50 +3.20 117.30 500 500 2035 ---- 120.60B 109.30A 109.30A 118.40 +3.10 115.30 2040 ---- 118.60B 107.50A 107.50A 116.40 +3.10 113.30 2045 ---- 116.60B 105.60A 105.60A 114.40 +3.00 111.40 2050 ---- 114.60B 103.80A 103.80A 112.50 +3.00 49 109.50 934 665 2055 ---- 112.60B 102.10A 102.10A 110.60 +2.90 107.70 2060 ---- 110.70B 100.40A 100.40A 108.70 +2.90 105.80 2065 ---- 108.90B 98.70A 98.70A 106.90 +2.90 104.00 2070 ---- 107.00B 97.00A 97.00A 105.10 +2.80 102.30 2075 ---- 105.20B 95.40A 95.40A 103.30 +2.70 100.60 80 2080 ---- 103.50B 93.80A 93.80A 101.60 +2.70 98.90 2085 ---- 101.70B 92.30A 92.30A 99.90 +2.60 97.30 2090 ---- 100.00B 90.80A 90.80A 98.20 +2.60 95.60 2095 ---- 98.40B 89.30A 89.30A 96.60 +2.50 94.10 2100 91.30 96.70B 87.80A 90.70A 95.00 +2.50 22 92.50 1623 9711 2105 ---- 95.10B 86.40A 86.40A 93.40 +2.40 91.00 2110 ---- 93.50B 84.90A 84.90A 91.90 +2.40 89.50 100 2115 ---- 92.00B 83.60A 83.60A 90.40 +2.40 88.00 2120 ---- 90.50B 82.20A 82.20A 88.90 +2.30 86.60 2125 ---- 89.00B 80.90A 80.90A 87.50 +2.30 85.20 2 2130 ---- 87.60B 79.60A 79.60A 86.10 +2.30 83.80 2135 ---- 86.10B 78.30A 78.30A 84.70 +2.20 82.50 2140 ---- 84.70B 77.10A 77.10A 83.30 +2.10 81.20 2145 ---- 83.40B 75.80A 75.80A 82.00 +2.10 79.90 2150 ---- 82.00B 74.60A 74.60A 80.70 +2.10 78.60 631 1695 2155 ---- 80.70B 73.50A 73.50A 79.40 +2.00 77.40 2160 ---- 79.40B 72.30A 72.30A 78.20 +2.10 76.10 2165 ---- 78.20B 71.20A 71.20A 77.00 +2.10 74.90 2170 ---- 76.90B 70.10A 70.10A 75.80 +2.00 73.80 2175 ---- 75.70B 69.00A 69.00A 74.60 +2.00 72.60 2180 ---- 74.50B 67.90A 67.90A 73.40 +1.90 71.50 2185 ---- 73.30B 66.80A 66.80A 72.30 +1.90 70.40 2190 ---- 72.20B 65.80A 65.80A 71.20 +1.90 69.30 2195 ---- 71.10B 64.80A 64.80A 70.10 +1.90 68.20 2200 68.10 70.00B 63.80A 63.80A 69.00 +1.80 5 67.20 284 5342 2205 ---- 68.90B 62.90A 62.90A 67.90 +1.70 66.20 2210 ---- 67.80B 61.90A 61.90A 66.90 +1.70 65.20 2215 ---- 66.90B 61.00A 61.00A 65.90 +1.70 64.20 2220 ---- 65.80B 60.10A 60.10A 64.90 +1.70 63.20 2225 ---- 64.80B 59.20A 59.20A 63.90 +1.70 62.20 2230 ---- 63.90B 58.30A 58.30A 62.90 +1.60 61.30 2235 ---- 62.90B 57.40A 57.40A 61.90 +1.50 60.40 2240 ---- 61.90B 56.60A 56.60A 61.00 +1.50 59.50 2245 ---- 61.00B 55.70A 55.70A 60.10 +1.50 58.60 2250 ---- 60.10B 54.90A 54.90A 59.20 +1.50 56 57.70 700 12143 2255 ---- 59.20B 54.10A 54.10A 58.30 +1.50 56.80 2260 ---- 58.30B 53.30A 53.30A 57.50 +1.50 56.00 2265 ---- 57.50B 52.60A 52.60A 56.60 +1.40 55.20 2270 ---- 56.60B 51.80A 51.80A 55.80 +1.40 54.40 2275 ---- 55.80B 51.00A 51.00A 55.00 +1.40 53.60 2280 ---- 55.00B 50.30A 50.30A 54.20 +1.40 52.80 2285 ---- 54.20B 49.60A 49.60A 53.40 +1.30 52.10 2290 ---- 53.40B 48.90A 48.90A 52.70 +1.40 51.30 2295 ---- 52.60B 48.20A 48.20A 51.90 +1.30 50.60 2300 51.50 51.80B 47.50A 51.80B 51.20 +1.30 10 49.90 105 1163 2305 ---- 51.10B 46.90A 46.90A 50.50 +1.30 49.20 2310 ---- 50.40B 46.20A 46.20A 49.80 +1.30 48.50 2315 ---- 49.60B 45.60A 45.60A 49.10 +1.30 47.80 2320 ---- 48.90B 44.90A 44.90A 48.40 +1.20 47.20 2325 ---- 48.20B 44.30A 44.30A 47.70 +1.20 46.50 2330 ---- 47.60B 43.70A 43.70A 47.10 +1.20 45.90 2335 ---- 46.90B 43.10A 43.10A 46.40 +1.20 45.20 2340 ---- 46.20B 42.50A 42.50A 45.80 +1.20 44.60 2345 ---- 45.60B 41.90A 41.90A 45.10 +1.10 44.00 2350 ---- 45.00B 41.40A 41.40A 44.50 +1.10 43.40 2 2360 ---- 43.70B 40.20A 40.20A 43.30 +1.10 42.20 2370 ---- 42.50B 39.20A 39.20A 42.10 +1.00 41.10 2375 ---- 41.90B 38.70A 38.70A 41.60 +1.10 40.50 642 2380 ---- 41.40B 38.10A 38.10A 41.00 +1.00 40.00 2390 ---- 40.30B 37.10A 37.10A 39.90 +1.00 38.90 2400 37.00 39.20B 36.20A 39.20B 38.90 +1.00 1 37.90 1458 2410 ---- 38.10B 35.30A 35.30A 37.80 +.90 36.90 2420 ---- 37.10B 34.40A 34.40A 36.80 +.90 35.90 2425 ---- 36.60B 33.90A 33.90A 36.40 +.90 35.50 2430 ---- 36.20B 33.50A 33.50A 35.90 +.90 35.00 2440 ---- 35.20B 32.70A 32.70A 35.00 +.90 34.10 2450 ---- 34.30B 31.80A 31.80A 34.10 +.80 35 33.30 100 106 2475 ---- 32.20B 29.90A 29.90A 31.90 +.70 31.20 2490 ---- 31.00B 28.80A 28.80A 30.80 +.70 30.10 2500 ---- 30.20B 28.20A 28.20A 30.00 +.60 29.40 15 15738 2525 ---- 28.40B 26.50A 26.50A 28.20 +.60 27.60 2550 ---- 26.70B 25.00A 25.00A 26.50 +.50 26.00 2575 ---- 25.10B 23.60A 23.60A 25.00 +.40 24.60 2600 ---- 23.70B 22.40A 22.40A 23.60 +.40 23.20 3 2625 ---- 22.40B 21.20A 21.20A 22.30 +.40 21.90 2650 ---- 21.10B 20.10A 20.10A 21.10 +.30 20.80 2700 ---- 18.90B 18.10A 18.10A 18.90 +.30 18.60 1601 2750 ---- 17.00B 16.40A 16.40A 17.00 +.20 16.80 1776 1500 2800 ---- 15.30B 14.90A 14.90A 15.30 +.10 15.20 30 682 3000 ---- ---- 10.50A 10.50A 10.60 -.10 10.70 1648 9406 3200 ---- ---- 7.80A 7.80A 7.90 -.10 8.00 77 900 ---- 1125.40B 1111.70A 1111.70A 1127.40 +7.10 1120.30 925 ---- 1100.30B 1086.70A 1086.70A 1102.40 +7.10 1095.30 950 ---- 1075.60B 1061.50A 1061.50A 1077.40 +7.10 1070.30 975 ---- 1050.50B 1036.60A 1036.60A 1052.40 +7.10 1045.30 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 793.50 +7.20 786.30 1275 ---- ---- ---- ---- 768.50 +7.20 761.30 1300 ---- ---- ---- ---- 743.50 +7.20 736.30 1325 ---- ---- ---- ---- 718.50 +7.20 711.30 1350 ---- ---- ---- ---- 693.50 +7.20 686.30 1375 ---- ---- ---- ---- 668.50 +7.20 661.30 1400 ---- ---- ---- ---- 643.50 +7.20 636.30 1425 ---- ---- ---- ---- 618.50 +7.20 611.30 1430 ---- ---- ---- ---- 613.50 +7.20 606.30 1440 ---- ---- ---- ---- 603.50 +7.20 596.30 1450 ---- ---- ---- ---- 593.50 +7.20 586.30 1460 ---- ---- ---- ---- 583.50 +7.20 576.30 1470 ---- ---- ---- ---- 573.50 +7.20 566.30 1475 ---- ---- ---- ---- 568.50 +7.10 561.40 1480 ---- ---- ---- ---- 563.60 +7.20 556.40 1490 ---- ---- ---- ---- 553.60 +7.10 546.50 1500 ---- ---- ---- ---- 543.80 +7.10 536.70 1510 ---- ---- ---- ---- 533.90 +7.00 526.90 1520 ---- ---- ---- ---- 524.10 +6.90 517.20 1525 ---- ---- ---- ---- 519.30 +7.00 512.30 1530 ---- ---- ---- ---- 514.40 +6.90 507.50 1535 ---- ---- ---- ---- 509.50 +6.90 502.60 1540 ---- ---- ---- ---- 504.70 +6.90 497.80 1545 ---- ---- ---- ---- 499.90 +6.90 493.00 1550 ---- ---- ---- ---- 495.00 +6.80 488.20 1555 ---- ---- ---- ---- 490.20 +6.80 483.40 1560 ---- ---- ---- ---- 485.40 +6.80 478.60 1565 ---- ---- ---- ---- 480.60 +6.80 473.80 1570 ---- ---- ---- ---- 475.90 +6.80 469.10 1575 ---- ---- ---- ---- 471.10 +6.80 464.30 1580 ---- ---- ---- ---- 466.30 +6.70 459.60 1585 ---- ---- ---- ---- 461.60 +6.70 454.90 1590 ---- ---- ---- ---- 456.90 +6.70 450.20 1595 ---- ---- ---- ---- 452.20 +6.70 445.50 1600 ---- ---- ---- ---- 447.40 +6.60 440.80 1605 ---- ---- ---- ---- 442.80 +6.70 436.10 1610 ---- ---- ---- ---- 438.10 +6.60 431.50 1615 ---- ---- ---- ---- 433.40 +6.60 426.80 1620 ---- ---- ---- ---- 428.80 +6.60 422.20 1625 ---- ---- ---- ---- 424.10 +6.50 417.60 1630 ---- ---- ---- ---- 419.50 +6.50 413.00 1635 ---- ---- ---- ---- 414.90 +6.50 408.40 1640 ---- ---- ---- ---- 410.30 +6.50 403.80 1645 ---- ---- ---- ---- 405.70 +6.40 399.30 1650 ---- ---- ---- ---- 401.20 +6.50 394.70 1655 ---- ---- ---- ---- 396.60 +6.40 390.20 1660 ---- ---- ---- ---- 392.10 +6.40 385.70 1665 ---- ---- ---- ---- 387.60 +6.40 381.20 1670 ---- ---- ---- ---- 383.10 +6.30 376.80 1675 ---- ---- ---- ---- 378.60 +6.30 372.30 1680 ---- ---- ---- ---- 374.20 +6.30 367.90 1685 ---- ---- ---- ---- 369.70 +6.20 363.50 1690 ---- ---- ---- ---- 365.30 +6.20 359.10 1695 ---- ---- ---- ---- 360.90 +6.20 354.70 1700 ---- ---- ---- ---- 356.50 +6.20 350.30 1705 ---- ---- ---- ---- 352.20 +6.20 346.00 1710 ---- ---- ---- ---- 347.80 +6.10 341.70 1715 ---- ---- ---- ---- 343.50 +6.10 337.40 1720 ---- ---- ---- ---- 339.20 +6.10 333.10 1725 ---- ---- ---- ---- 334.90 +6.00 328.90 1730 ---- ---- ---- ---- 330.70 +6.10 324.60 1735 ---- ---- ---- ---- 326.40 +6.00 320.40 1740 ---- ---- ---- ---- 322.20 +5.90 316.30 1745 ---- ---- ---- ---- 318.00 +5.90 312.10 1750 ---- ---- ---- ---- 313.90 +5.90 308.00 1755 ---- ---- ---- ---- 309.80 +5.90 303.90 1760 ---- ---- ---- ---- 305.70 +5.90 299.80 1765 ---- ---- ---- ---- 301.60 +5.80 295.80 1770 ---- ---- ---- ---- 297.50 +5.70 291.80 1775 ---- ---- ---- ---- 293.50 +5.70 287.80 1780 ---- ---- ---- ---- 289.50 +5.70 283.80 1785 ---- ---- ---- ---- 285.50 +5.60 279.90 1790 ---- ---- ---- ---- 281.60 +5.60 276.00 1795 ---- ---- ---- ---- 277.70 +5.60 272.10 1800 ---- ---- ---- ---- 273.90 +5.60 268.30 1805 ---- ---- ---- ---- 270.00 +5.50 264.50 1810 ---- ---- ---- ---- 266.20 +5.50 260.70 1815 ---- ---- ---- ---- 262.40 +5.40 257.00 1820 ---- ---- ---- ---- 258.70 +5.40 253.30 1825 ---- ---- ---- ---- 255.00 +5.30 249.70 1830 ---- ---- ---- ---- 251.40 +5.40 246.00 1835 ---- ---- ---- ---- 247.70 +5.30 242.40 1840 ---- ---- ---- ---- 244.20 +5.30 238.90 1845 ---- ---- ---- ---- 240.60 +5.20 235.40 1850 ---- ---- ---- ---- 237.10 +5.20 231.90 1855 ---- ---- ---- ---- 233.60 +5.10 228.50 1860 ---- ---- ---- ---- 230.20 +5.10 225.10 1865 ---- ---- ---- ---- 226.80 +5.10 221.70 1870 ---- ---- ---- ---- 223.40 +5.00 218.40 1875 ---- ---- ---- ---- 220.10 +5.00 215.10 1880 ---- ---- ---- ---- 216.80 +4.90 211.90 1885 ---- ---- ---- ---- 213.60 +4.90 208.70 1890 ---- ---- ---- ---- 210.40 +4.90 205.50 1895 ---- ---- ---- ---- 207.20 +4.80 202.40 1900 ---- ---- ---- ---- 204.10 +4.80 199.30 1905 ---- ---- ---- ---- 201.00 +4.70 196.30 1910 ---- ---- ---- ---- 197.90 +4.60 193.30 1915 ---- ---- ---- ---- 194.90 +4.60 190.30 1920 ---- ---- ---- ---- 192.00 +4.60 187.40 1925 ---- ---- ---- ---- 189.00 +4.50 184.50 1930 ---- ---- ---- ---- 186.10 +4.50 181.60 1935 ---- ---- ---- ---- 183.30 +4.50 178.80 1940 ---- ---- ---- ---- 180.50 +4.40 176.10 1945 ---- ---- ---- ---- 177.70 +4.40 173.30 1950 ---- ---- ---- ---- 174.90 +4.30 170.60 1955 ---- ---- ---- ---- 172.20 +4.20 168.00 1960 ---- ---- ---- ---- 169.60 +4.20 165.40 1965 ---- ---- ---- ---- 167.00 +4.20 162.80 1970 ---- ---- ---- ---- 164.40 +4.20 160.20 1975 ---- ---- ---- ---- 161.80 +4.10 157.70 1980 ---- ---- ---- ---- 159.30 +4.10 155.20 1985 ---- ---- ---- ---- 156.80 +4.00 152.80 1990 ---- ---- ---- ---- 154.40 +4.00 150.40 1995 ---- ---- ---- ---- 152.00 +3.90 148.10 2000 ---- ---- ---- ---- 149.60 +3.90 145.70 1 2005 ---- ---- ---- ---- 147.30 +3.90 143.40 2010 ---- ---- ---- ---- 145.00 +3.80 141.20 2015 ---- ---- ---- ---- 142.70 +3.80 138.90 2020 ---- ---- ---- ---- 140.50 +3.70 136.80 2025 ---- ---- ---- ---- 138.30 +3.70 134.60 2030 ---- ---- ---- ---- 136.10 +3.60 132.50 2035 ---- ---- ---- ---- 134.00 +3.60 130.40 2040 ---- ---- ---- ---- 131.90 +3.60 128.30 2045 ---- ---- ---- ---- 129.80 +3.50 126.30 2050 ---- ---- ---- ---- 127.80 +3.50 124.30 2349 2055 ---- ---- ---- ---- 125.80 +3.50 122.30 2060 ---- ---- ---- ---- 123.80 +3.40 120.40 2065 ---- ---- ---- ---- 121.80 +3.30 118.50 2070 ---- ---- ---- ---- 119.90 +3.30 116.60 2075 ---- ---- ---- ---- 118.10 +3.30 114.80 2080 ---- ---- ---- ---- 116.20 +3.20 113.00 2085 ---- ---- ---- ---- 114.40 +3.20 111.20 2090 ---- ---- ---- ---- 112.60 +3.10 109.50 2095 ---- ---- ---- ---- 110.90 +3.20 107.70 2100 ---- ---- ---- ---- 109.10 +3.00 106.10 2349 2105 ---- ---- ---- ---- 107.40 +3.00 104.40 2110 ---- ---- ---- ---- 105.80 +3.00 102.80 2115 ---- ---- ---- ---- 104.20 +3.00 101.20 2120 ---- ---- ---- ---- 102.60 +3.00 99.60 2125 ---- ---- ---- ---- 101.00 +2.90 98.10 2130 ---- ---- ---- ---- 99.50 +2.90 96.60 2135 ---- ---- ---- ---- 97.90 +2.80 95.10 2140 ---- ---- ---- ---- 96.50 +2.80 93.70 2145 ---- ---- ---- ---- 95.00 +2.70 92.30 2150 ---- ---- ---- ---- 93.60 +2.70 90.90 2155 ---- ---- ---- ---- 92.20 +2.70 89.50 2160 ---- ---- ---- ---- 90.80 +2.60 88.20 2165 ---- ---- ---- ---- 89.50 +2.60 86.90 2170 ---- ---- ---- ---- 88.20 +2.60 85.60 2175 ---- ---- ---- ---- 86.90 +2.50 84.40 2180 ---- ---- ---- ---- 85.70 +2.60 83.10 2185 ---- ---- ---- ---- 84.40 +2.50 81.90 2190 ---- ---- ---- ---- 83.20 +2.40 80.80 2195 ---- ---- ---- ---- 82.00 +2.40 79.60 2200 ---- ---- ---- ---- 80.90 +2.40 78.50 2205 ---- ---- ---- ---- 79.70 +2.30 77.40 2210 ---- ---- ---- ---- 78.60 +2.30 76.30 2215 ---- ---- ---- ---- 77.50 +2.30 75.20 2220 ---- ---- ---- ---- 76.40 +2.20 74.20 2225 ---- ---- ---- ---- 75.30 +2.20 73.10 2230 ---- ---- ---- ---- 74.30 +2.20 72.10 2235 ---- ---- ---- ---- 73.30 ---- ---- 2240 ---- ---- ---- ---- 72.20 +2.10 70.10 2250 ---- ---- ---- ---- 70.20 +2.00 68.20 2260 ---- ---- ---- ---- 68.30 +2.00 66.30 2270 ---- ---- ---- ---- 66.40 +1.90 64.50 2275 ---- ---- ---- ---- 65.50 +1.90 63.60 2280 ---- ---- ---- ---- 64.60 +1.80 62.80 2290 ---- ---- ---- ---- 62.90 +1.80 61.10 2300 ---- ---- ---- ---- 61.20 +1.80 59.40 13 2310 ---- ---- ---- ---- 59.50 +1.70 57.80 2320 ---- ---- ---- ---- 57.90 +1.60 56.30 2325 ---- ---- ---- ---- 57.20 +1.60 55.60 2330 ---- ---- ---- ---- 56.40 +1.60 54.80 2350 ---- ---- ---- ---- 53.50 +1.50 52.00 2375 ---- ---- ---- ---- 50.00 +1.30 48.70 2400 ---- ---- 43.00A 43.00A 46.90 +1.20 45.70 786 2425 ---- ---- ---- ---- 44.00 +1.10 42.90 2450 ---- ---- ---- ---- 41.30 +.90 40.40 2475 ---- ---- ---- ---- 38.90 +.90 38.00 2500 ---- ---- 34.10A 34.10A 36.60 +.80 35.80 2525 ---- ---- ---- ---- 34.50 +.70 33.80 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 793.50 +7.20 786.30 1275 ---- ---- ---- ---- 768.50 +7.20 761.30 1300 ---- ---- ---- ---- 743.50 +7.20 736.30 1325 ---- ---- ---- ---- 718.50 +7.20 711.30 1350 ---- ---- ---- ---- 693.50 +7.20 686.30 1375 ---- ---- ---- ---- 668.50 +7.20 661.30 1400 ---- ---- ---- ---- 643.50 +7.20 636.30 1425 ---- ---- ---- ---- 618.50 +7.20 611.30 1430 ---- ---- ---- ---- 613.50 +7.20 606.30 1440 ---- ---- ---- ---- 603.50 +7.20 596.30 1450 ---- ---- ---- ---- 593.50 +7.20 586.30 1460 ---- ---- ---- ---- 583.50 +7.20 576.30 1470 ---- ---- ---- ---- 573.50 +7.20 566.30 1475 ---- ---- ---- ---- 568.50 +7.20 561.30 1480 ---- ---- ---- ---- 563.50 +7.20 556.30 1490 ---- ---- ---- ---- 553.50 +7.20 546.30 1500 ---- ---- ---- ---- 543.60 +7.20 536.40 1510 ---- ---- ---- ---- 533.70 +7.10 526.60 1520 ---- ---- ---- ---- 523.80 +7.00 516.80 1525 ---- ---- ---- ---- 518.90 +7.00 511.90 1530 ---- ---- ---- ---- 514.10 +7.10 507.00 1535 ---- ---- ---- ---- 509.20 +7.00 502.20 1540 ---- ---- ---- ---- 504.30 +6.90 497.40 1545 ---- ---- ---- ---- 499.50 +7.00 492.50 1550 ---- ---- ---- ---- 494.70 +7.00 487.70 1555 ---- ---- ---- ---- 489.90 +6.90 483.00 1560 ---- ---- ---- ---- 485.10 +6.90 478.20 1565 ---- ---- ---- ---- 480.30 +6.90 473.40 1570 ---- ---- ---- ---- 475.50 +6.80 468.70 1575 ---- ---- ---- ---- 470.80 +6.80 464.00 1580 ---- ---- ---- ---- 466.00 +6.70 459.30 1585 ---- ---- ---- ---- 461.30 +6.70 454.60 1590 ---- ---- ---- ---- 456.60 +6.70 449.90 1595 ---- ---- ---- ---- 452.00 +6.80 445.20 1600 ---- ---- ---- ---- 447.30 +6.70 440.60 1605 ---- ---- ---- ---- 442.60 +6.70 435.90 1610 ---- ---- ---- ---- 438.00 +6.70 431.30 1615 ---- ---- ---- ---- 433.40 +6.70 426.70 1620 ---- ---- ---- ---- 428.80 +6.60 422.20 1625 ---- ---- ---- ---- 424.20 +6.60 417.60 1630 ---- ---- ---- ---- 419.60 +6.50 413.10 1635 ---- ---- ---- ---- 415.10 +6.50 408.60 1640 ---- ---- ---- ---- 410.60 +6.50 404.10 1645 ---- ---- ---- ---- 406.10 +6.50 399.60 1650 ---- ---- ---- ---- 401.60 +6.50 395.10 1655 ---- ---- ---- ---- 397.10 +6.40 390.70 1660 ---- ---- ---- ---- 392.70 +6.50 386.20 1665 ---- ---- ---- ---- 388.20 +6.40 381.80 1670 ---- ---- ---- ---- 383.80 +6.30 377.50 1675 ---- ---- ---- ---- 379.40 +6.30 373.10 1680 ---- ---- ---- ---- 375.10 +6.30 368.80 1685 ---- ---- ---- ---- 370.70 +6.30 364.40 1690 ---- ---- ---- ---- 366.40 +6.30 360.10 1695 ---- ---- ---- ---- 362.10 +6.20 355.90 1700 ---- ---- ---- ---- 357.80 +6.20 351.60 1705 ---- ---- ---- ---- 353.50 +6.10 347.40 1710 ---- ---- ---- ---- 349.30 +6.10 343.20 1715 ---- ---- ---- ---- 345.10 +6.10 339.00 1720 ---- ---- ---- ---- 340.90 +6.10 334.80 1725 ---- ---- ---- ---- 336.70 +6.00 330.70 1730 ---- ---- ---- ---- 332.60 +6.00 326.60 1735 ---- ---- ---- ---- 328.50 +6.00 322.50 1740 ---- ---- ---- ---- 324.40 +6.00 318.40 1745 ---- ---- ---- ---- 320.30 +5.90 314.40 1750 ---- ---- ---- ---- 316.30 +5.90 310.40 1755 ---- ---- ---- ---- 312.30 +5.90 306.40 1760 ---- ---- ---- ---- 308.30 +5.90 302.40 1765 ---- ---- ---- ---- 304.30 +5.80 298.50 1770 ---- ---- ---- ---- 300.40 +5.80 294.60 1775 ---- ---- ---- ---- 296.50 +5.80 290.70 1780 ---- ---- ---- ---- 292.60 +5.70 286.90 1785 ---- ---- ---- ---- 288.70 +5.60 283.10 1790 ---- ---- ---- ---- 284.90 +5.60 279.30 1795 ---- ---- ---- ---- 281.10 +5.60 275.50 1800 ---- ---- ---- ---- 277.30 +5.50 271.80 1805 ---- ---- ---- ---- 273.60 +5.50 268.10 1810 ---- ---- ---- ---- 269.90 +5.50 264.40 1815 ---- ---- ---- ---- 266.20 +5.40 260.80 1820 ---- ---- ---- ---- 262.60 +5.40 257.20 1825 ---- ---- ---- ---- 259.00 +5.40 253.60 1830 ---- ---- ---- ---- 255.40 +5.30 250.10 1835 ---- ---- ---- ---- 251.90 +5.30 246.60 1840 ---- ---- ---- ---- 248.30 +5.20 243.10 1845 ---- ---- ---- ---- 244.80 +5.10 239.70 1850 ---- ---- ---- ---- 241.40 +5.20 236.20 1855 ---- ---- ---- ---- 238.00 +5.10 232.90 1860 ---- ---- ---- ---- 234.60 +5.10 229.50 1865 ---- ---- ---- ---- 231.20 +5.00 226.20 1870 ---- ---- ---- ---- 227.90 +5.00 222.90 1875 ---- ---- ---- ---- 224.60 +4.90 219.70 1880 ---- ---- ---- ---- 221.40 +4.90 216.50 1885 ---- ---- ---- ---- 218.20 +4.90 213.30 1890 ---- ---- ---- ---- 215.00 +4.80 210.20 1895 ---- ---- ---- ---- 211.90 +4.80 207.10 1900 ---- ---- ---- ---- 208.70 +4.70 204.00 1905 ---- ---- ---- ---- 205.70 +4.70 201.00 1910 ---- ---- ---- ---- 202.60 +4.60 198.00 1915 ---- ---- ---- ---- 199.60 +4.60 195.00 1920 ---- ---- ---- ---- 196.70 +4.60 192.10 1925 ---- ---- ---- ---- 193.70 +4.50 189.20 1930 ---- ---- ---- ---- 190.80 +4.50 186.30 1935 ---- ---- ---- ---- 188.00 +4.50 183.50 1940 ---- ---- ---- ---- 185.20 +4.50 180.70 1945 ---- ---- ---- ---- 182.40 +4.40 178.00 1950 ---- ---- ---- ---- 179.60 +4.30 175.30 1955 ---- ---- ---- ---- 176.90 +4.30 172.60 1960 ---- ---- ---- ---- 174.20 +4.20 170.00 1965 ---- ---- ---- ---- 171.60 +4.20 167.40 1970 ---- ---- ---- ---- 169.00 +4.20 164.80 1975 ---- ---- ---- ---- 166.40 +4.10 162.30 1980 ---- ---- ---- ---- 163.90 +4.10 159.80 1985 ---- ---- ---- ---- 161.40 +4.00 157.40 1990 ---- ---- ---- ---- 158.90 +3.90 155.00 1995 ---- ---- ---- ---- 156.50 +3.90 152.60 2000 ---- ---- ---- ---- 154.10 +3.80 150.30 2005 ---- ---- ---- ---- 151.80 +3.80 148.00 2010 ---- ---- ---- ---- 149.50 +3.80 145.70 2015 ---- ---- ---- ---- 147.20 +3.70 143.50 2020 ---- ---- ---- ---- 145.00 +3.70 141.30 37 2025 ---- ---- ---- ---- 142.80 +3.70 139.10 2030 ---- ---- ---- ---- 140.60 +3.60 137.00 2035 ---- ---- ---- ---- 138.50 +3.60 134.90 2040 ---- ---- ---- ---- 136.40 +3.60 132.80 2045 ---- ---- ---- ---- 134.30 +3.50 130.80 2050 ---- ---- ---- ---- 132.30 +3.50 128.80 2055 ---- ---- ---- ---- 130.30 +3.40 126.90 2060 ---- ---- ---- ---- 128.40 +3.40 125.00 2065 ---- ---- ---- ---- 126.40 +3.30 123.10 2070 ---- ---- ---- ---- 124.60 +3.40 121.20 2075 ---- ---- ---- ---- 122.70 +3.30 119.40 2080 ---- ---- ---- ---- 120.90 +3.30 117.60 2085 ---- ---- ---- ---- 119.10 +3.20 115.90 2090 ---- ---- ---- ---- 117.30 +3.20 114.10 2095 ---- ---- ---- ---- 115.60 +3.20 112.40 2100 ---- ---- ---- ---- 113.90 +3.10 110.80 2105 ---- ---- ---- ---- 112.20 +3.10 109.10 2110 ---- ---- ---- ---- 110.60 +3.10 107.50 2115 ---- ---- ---- ---- 108.90 +3.00 105.90 2120 ---- ---- ---- ---- 107.30 +2.90 104.40 2125 ---- ---- ---- ---- 105.80 +2.90 102.90 2130 ---- ---- ---- ---- 104.20 +2.80 101.40 2135 ---- ---- ---- ---- 102.70 +2.80 99.90 2140 ---- ---- ---- ---- 101.30 +2.90 98.40 2145 ---- ---- ---- ---- 99.80 +2.80 97.00 2150 ---- ---- ---- ---- 98.40 +2.80 95.60 2155 ---- ---- ---- ---- 96.90 +2.70 94.20 2160 ---- ---- ---- ---- 95.60 +2.70 92.90 2165 ---- ---- ---- ---- 94.20 +2.60 91.60 2170 ---- ---- ---- ---- 92.90 +2.60 90.30 2175 ---- ---- ---- ---- 91.50 +2.50 89.00 2180 ---- ---- ---- ---- 90.30 +2.60 87.70 2185 ---- ---- ---- ---- 89.00 +2.50 86.50 2190 ---- ---- ---- ---- 87.70 +2.50 85.20 2195 ---- ---- ---- ---- 86.50 +2.50 84.00 2200 ---- ---- ---- ---- 85.30 +2.40 82.90 11 2205 ---- ---- ---- ---- 84.10 +2.40 81.70 2210 ---- ---- ---- ---- 82.90 +2.40 80.50 2215 ---- ---- ---- ---- 81.80 +2.40 79.40 2220 ---- ---- ---- ---- 80.60 +2.30 78.30 2225 ---- ---- ---- ---- 79.50 +2.30 77.20 2230 ---- ---- ---- ---- 78.40 +2.20 76.20 2235 ---- ---- ---- ---- 77.30 ---- ---- 2240 ---- ---- ---- ---- 76.30 +2.20 74.10 2250 ---- ---- ---- ---- 74.20 +2.20 72.00 1 2260 ---- ---- ---- ---- 72.20 +2.10 70.10 2270 ---- ---- ---- ---- 70.20 +2.00 68.20 2275 ---- ---- ---- ---- 69.20 +2.00 67.20 2280 ---- ---- ---- ---- 68.30 +2.00 66.30 2290 ---- ---- ---- ---- 66.50 +2.00 64.50 2300 ---- ---- ---- ---- 64.70 +1.90 62.80 10 2310 ---- ---- ---- ---- 63.00 +1.90 61.10 2320 ---- ---- ---- ---- 61.30 +1.80 59.50 2325 ---- ---- ---- ---- 60.50 +1.80 58.70 2330 ---- ---- ---- ---- 59.70 +1.70 58.00 2350 ---- ---- ---- ---- 56.60 +1.60 55.00 2375 ---- ---- ---- ---- 53.10 +1.60 51.50 2400 ---- ---- ---- ---- 49.80 +1.50 48.30 2425 ---- ---- ---- ---- 46.70 +1.40 45.30 2450 ---- ---- ---- ---- 43.90 +1.30 42.60 2475 ---- ---- ---- ---- 41.30 +1.20 40.10 2500 ---- ---- ---- ---- 38.90 +1.10 37.80 2525 ---- ---- ---- ---- 36.70 +1.10 35.60 2800 ---- ---- ---- ---- 20.70 +.60 20.10 5 3000 ---- ---- ---- ---- 14.80 +.40 14.40 5 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 808.00 +7.20 800.80 1275 ---- ---- ---- ---- 783.00 +7.20 775.80 1300 ---- ---- ---- ---- 758.00 +7.20 750.80 1325 ---- ---- ---- ---- 733.00 +7.20 725.80 1350 ---- ---- ---- ---- 708.00 +7.20 700.80 1375 ---- ---- ---- ---- 683.00 +7.20 675.80 1400 ---- ---- ---- ---- 658.00 +7.20 650.80 1425 ---- ---- ---- ---- 633.00 +7.20 625.80 1440 ---- ---- ---- ---- 618.00 +7.20 610.80 1450 ---- ---- ---- ---- 608.00 +7.20 600.80 1460 ---- ---- ---- ---- 598.10 +7.20 590.90 1470 ---- ---- ---- ---- 588.20 +7.10 581.10 1475 ---- ---- ---- ---- 583.20 +7.00 576.20 1480 ---- ---- ---- ---- 578.30 +7.00 571.30 1490 ---- ---- ---- ---- 568.50 +7.00 561.50 1500 ---- ---- ---- ---- 558.80 +7.00 551.80 1510 ---- ---- ---- ---- 549.10 +6.90 542.20 1520 ---- ---- ---- ---- 539.50 +6.90 532.60 1525 ---- ---- ---- ---- 534.70 +6.90 527.80 1530 ---- ---- ---- ---- 529.90 +6.90 523.00 1540 ---- ---- ---- ---- 520.40 +6.90 513.50 1545 ---- ---- ---- ---- 515.60 +6.80 508.80 1550 ---- ---- ---- ---- 510.90 +6.80 504.10 1555 ---- ---- ---- ---- 506.20 +6.80 499.40 1560 ---- ---- ---- ---- 501.50 +6.80 494.70 1565 ---- ---- ---- ---- 496.80 +6.80 490.00 1570 ---- ---- ---- ---- 492.10 +6.70 485.40 1575 ---- ---- ---- ---- 487.40 +6.70 480.70 1580 ---- ---- ---- ---- 482.80 +6.70 476.10 1585 ---- ---- ---- ---- 478.10 +6.60 471.50 1590 ---- ---- ---- ---- 473.50 +6.60 466.90 1595 ---- ---- ---- ---- 468.90 +6.60 462.30 1600 ---- ---- ---- ---- 464.30 +6.60 457.70 1605 ---- ---- ---- ---- 459.70 +6.60 453.10 1610 ---- ---- ---- ---- 455.10 +6.50 448.60 1615 ---- ---- ---- ---- 450.50 +6.50 444.00 1620 ---- ---- ---- ---- 446.00 +6.50 439.50 1625 ---- ---- ---- ---- 441.50 +6.50 435.00 1630 ---- ---- ---- ---- 436.90 +6.40 430.50 1635 ---- ---- ---- ---- 432.40 +6.40 426.00 1640 ---- ---- ---- ---- 428.00 +6.50 421.50 1645 ---- ---- ---- ---- 423.50 +6.40 417.10 1650 ---- ---- ---- ---- 419.00 +6.40 412.60 1655 ---- ---- ---- ---- 414.60 +6.40 408.20 1660 ---- ---- ---- ---- 410.10 +6.30 403.80 1665 ---- ---- ---- ---- 405.70 +6.30 399.40 1670 ---- ---- ---- ---- 401.30 +6.20 395.10 1675 ---- ---- ---- ---- 397.00 +6.30 390.70 1680 ---- ---- ---- ---- 392.60 +6.20 386.40 1685 ---- ---- ---- ---- 388.30 +6.20 382.10 1690 ---- ---- ---- ---- 383.90 +6.10 377.80 1695 ---- ---- ---- ---- 379.60 +6.10 373.50 1700 ---- ---- ---- ---- 375.30 +6.10 369.20 1705 ---- ---- ---- ---- 371.10 +6.10 365.00 1710 ---- ---- ---- ---- 366.80 +6.00 360.80 1715 ---- ---- ---- ---- 362.60 +6.00 356.60 1720 ---- ---- ---- ---- 358.40 +6.00 352.40 1725 ---- ---- ---- ---- 354.20 +6.00 348.20 1730 ---- ---- ---- ---- 350.00 +5.90 344.10 1735 ---- ---- ---- ---- 345.90 +5.90 340.00 1740 ---- ---- ---- ---- 341.80 +5.90 335.90 1745 ---- ---- ---- ---- 337.70 +5.90 331.80 1750 ---- ---- ---- ---- 333.60 +5.80 327.80 1755 ---- ---- ---- ---- 329.60 +5.80 323.80 1760 ---- ---- ---- ---- 325.50 +5.70 319.80 1765 ---- ---- ---- ---- 321.50 +5.70 315.80 1770 ---- ---- ---- ---- 317.60 +5.70 311.90 1775 ---- ---- ---- ---- 313.60 +5.70 307.90 1780 ---- ---- ---- ---- 309.70 +5.60 304.10 1785 ---- ---- ---- ---- 305.80 +5.60 300.20 1790 ---- ---- ---- ---- 302.00 +5.60 296.40 1795 ---- ---- ---- ---- 298.10 +5.50 292.60 1800 ---- ---- ---- ---- 294.30 +5.50 288.80 1805 ---- ---- ---- ---- 290.60 +5.50 285.10 1810 ---- ---- ---- ---- 286.80 +5.40 281.40 1815 ---- ---- ---- ---- 283.10 +5.40 277.70 1820 ---- ---- ---- ---- 279.50 +5.40 274.10 1825 ---- ---- ---- ---- 275.80 +5.30 270.50 1830 ---- ---- ---- ---- 272.20 +5.30 266.90 1835 ---- ---- ---- ---- 268.60 +5.30 263.30 1840 ---- ---- ---- ---- 265.10 +5.30 259.80 1845 ---- ---- ---- ---- 261.60 +5.20 256.40 1850 ---- ---- ---- ---- 258.10 +5.20 252.90 1855 ---- ---- ---- ---- 254.70 +5.20 249.50 1860 ---- ---- ---- ---- 251.30 +5.10 246.20 1865 ---- ---- ---- ---- 247.90 +5.10 242.80 1870 ---- ---- ---- ---- 244.60 +5.10 239.50 1875 ---- ---- ---- ---- 241.30 +5.00 236.30 1880 ---- ---- ---- ---- 238.00 +4.90 233.10 1885 ---- ---- ---- ---- 234.80 +4.90 229.90 1890 ---- ---- ---- ---- 231.60 +4.90 226.70 1895 ---- ---- ---- ---- 228.40 +4.80 223.60 1900 ---- ---- ---- ---- 225.30 +4.80 220.50 1905 ---- ---- ---- ---- 222.20 +4.80 217.40 1910 ---- ---- ---- ---- 219.10 +4.70 214.40 1915 ---- ---- ---- ---- 216.10 +4.70 211.40 1920 ---- ---- ---- ---- 213.10 +4.60 208.50 1925 ---- ---- ---- ---- 210.20 +4.60 205.60 1930 ---- ---- ---- ---- 207.30 +4.60 202.70 1935 ---- ---- ---- ---- 204.40 +4.50 199.90 1940 ---- ---- ---- ---- 201.50 +4.50 197.00 1945 ---- ---- ---- ---- 198.70 +4.40 194.30 1950 ---- ---- ---- ---- 195.90 +4.40 191.50 1955 ---- ---- ---- ---- 193.20 +4.40 188.80 1960 ---- ---- ---- ---- 190.50 +4.40 186.10 1965 ---- ---- ---- ---- 187.80 +4.30 183.50 1970 ---- ---- ---- ---- 185.10 +4.20 180.90 1975 ---- ---- ---- ---- 182.50 +4.20 178.30 1980 ---- ---- ---- ---- 180.00 +4.20 175.80 1985 ---- ---- ---- ---- 177.40 +4.10 173.30 1990 ---- ---- ---- ---- 174.90 +4.00 170.90 1995 ---- ---- ---- ---- 172.50 +4.00 168.50 2000 ---- ---- ---- ---- 170.10 +4.00 166.10 2005 ---- ---- ---- ---- 167.70 +4.00 163.70 2010 ---- ---- ---- ---- 165.30 +3.90 161.40 2015 ---- ---- ---- ---- 163.00 +3.90 159.10 2020 ---- ---- ---- ---- 160.70 +3.80 156.90 2025 ---- ---- ---- ---- 158.50 +3.80 154.70 2030 ---- ---- ---- ---- 156.30 +3.80 152.50 2035 ---- ---- ---- ---- 154.10 +3.70 150.40 2040 ---- ---- ---- ---- 152.00 +3.70 148.30 2045 ---- ---- ---- ---- 149.90 +3.70 146.20 2050 ---- ---- ---- ---- 147.80 +3.60 144.20 2055 ---- ---- ---- ---- 145.80 +3.60 142.20 2060 ---- ---- ---- ---- 143.80 +3.50 140.30 2065 ---- ---- ---- ---- 141.80 +3.50 138.30 2070 ---- ---- ---- ---- 139.90 +3.40 136.50 2075 ---- ---- ---- ---- 138.00 +3.40 134.60 2080 ---- ---- ---- ---- 136.20 +3.40 132.80 2085 ---- ---- ---- ---- 134.30 +3.30 131.00 2090 ---- ---- ---- ---- 132.50 +3.30 129.20 2095 ---- ---- ---- ---- 130.80 +3.30 127.50 2100 ---- ---- ---- ---- 129.00 +3.20 125.80 2105 ---- ---- ---- ---- 127.30 +3.20 124.10 2110 ---- ---- ---- ---- 125.60 +3.10 122.50 2115 ---- ---- ---- ---- 124.00 +3.10 120.90 2120 ---- ---- ---- ---- 122.40 +3.10 119.30 2125 ---- ---- ---- ---- 120.80 +3.10 117.70 2130 ---- ---- ---- ---- 119.20 +3.00 116.20 2135 ---- ---- ---- ---- 117.70 +3.00 114.70 2140 ---- ---- ---- ---- 116.20 +3.00 113.20 2145 ---- ---- ---- ---- 114.70 +3.00 111.70 2150 ---- ---- ---- ---- 113.20 +2.90 110.30 2155 ---- ---- ---- ---- 111.80 +2.90 108.90 2160 ---- ---- ---- ---- 110.30 +2.80 107.50 2165 ---- ---- ---- ---- 109.00 +2.90 106.10 2170 ---- ---- ---- ---- 107.60 +2.80 104.80 2175 ---- ---- ---- ---- 106.20 +2.70 103.50 2180 ---- ---- ---- ---- 104.90 +2.70 102.20 2185 ---- ---- ---- ---- 103.60 +2.70 100.90 2190 ---- ---- ---- ---- 102.30 +2.60 99.70 2195 ---- ---- ---- ---- 101.10 +2.70 98.40 2200 ---- ---- ---- ---- 99.80 +2.60 97.20 2205 ---- ---- ---- ---- 98.60 +2.60 96.00 2210 ---- ---- ---- ---- 97.40 +2.60 94.80 2215 ---- ---- ---- ---- 96.20 +2.50 93.70 2220 ---- ---- ---- ---- 95.00 +2.50 92.50 2225 ---- ---- ---- ---- 93.90 +2.50 91.40 2230 ---- ---- ---- ---- 92.70 +2.40 90.30 2235 ---- ---- ---- ---- 91.60 +2.40 89.20 2240 ---- ---- ---- ---- 90.50 +2.40 88.10 2245 ---- ---- ---- ---- 89.40 ---- ---- 2250 ---- ---- ---- ---- 88.40 +2.40 86.00 2260 ---- ---- ---- ---- 86.30 +2.30 84.00 2270 ---- ---- ---- ---- 84.30 +2.30 82.00 2275 ---- ---- ---- ---- 83.30 +2.20 81.10 2280 ---- ---- ---- ---- 82.30 +2.20 80.10 2290 ---- ---- ---- ---- 80.40 +2.10 78.30 2300 ---- ---- ---- ---- 78.50 +2.10 76.40 2310 ---- ---- ---- ---- 76.70 +2.00 74.70 2320 ---- ---- ---- ---- 75.00 +2.00 73.00 2325 ---- ---- ---- ---- 74.10 +1.90 72.20 2330 ---- ---- ---- ---- 73.30 +2.00 71.30 2340 ---- ---- ---- ---- 71.70 +2.00 69.70 2350 ---- ---- ---- ---- 70.10 +1.90 68.20 2375 ---- ---- ---- ---- 66.30 +1.80 64.50 2400 ---- ---- ---- ---- 62.80 +1.70 61.10 2425 ---- ---- ---- ---- 59.50 +1.60 57.90 2450 ---- ---- ---- ---- 56.50 +1.50 55.00 2475 ---- ---- ---- ---- 53.70 +1.50 52.20 2500 ---- ---- ---- ---- 51.10 +1.40 49.70 2525 ---- ---- ---- ---- 48.60 +1.30 47.30 2550 ---- ---- ---- ---- 46.40 ---- ---- OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 808.00 +7.20 800.80 1275 ---- ---- ---- ---- 783.00 +7.20 775.80 1300 ---- ---- ---- ---- 758.00 +7.20 750.80 1325 ---- ---- ---- ---- 733.00 +7.20 725.80 1350 ---- ---- ---- ---- 708.00 +7.20 700.80 1375 ---- ---- ---- ---- 683.00 +7.20 675.80 1400 ---- ---- ---- ---- 658.00 +7.20 650.80 1425 ---- ---- ---- ---- 633.00 +7.20 625.80 1440 ---- ---- ---- ---- 618.00 +7.10 610.90 1450 ---- ---- ---- ---- 608.10 +7.10 601.00 1460 ---- ---- ---- ---- 598.30 +7.10 591.20 1470 ---- ---- ---- ---- 588.40 +7.00 581.40 1475 ---- ---- ---- ---- 583.60 +7.10 576.50 1480 ---- ---- ---- ---- 578.70 +7.00 571.70 1490 ---- ---- ---- ---- 569.00 +7.00 562.00 1500 ---- ---- ---- ---- 559.30 +6.90 552.40 1510 ---- ---- ---- ---- 549.70 +6.90 542.80 1520 ---- ---- ---- ---- 540.10 +6.80 533.30 1525 ---- ---- ---- ---- 535.40 +6.80 528.60 1530 ---- ---- ---- ---- 530.60 +6.80 523.80 1540 ---- ---- ---- ---- 521.20 +6.80 514.40 1545 ---- ---- ---- ---- 516.50 +6.80 509.70 1550 ---- ---- ---- ---- 511.80 +6.80 505.00 1555 ---- ---- ---- ---- 507.10 +6.70 500.40 1560 ---- ---- ---- ---- 502.40 +6.70 495.70 1565 ---- ---- ---- ---- 497.80 +6.70 491.10 1570 ---- ---- ---- ---- 493.10 +6.60 486.50 1575 ---- ---- ---- ---- 488.50 +6.60 481.90 1580 ---- ---- ---- ---- 483.90 +6.60 477.30 1585 ---- ---- ---- ---- 479.30 +6.60 472.70 1590 ---- ---- ---- ---- 474.70 +6.60 468.10 1595 ---- ---- ---- ---- 470.10 +6.50 463.60 1600 ---- ---- ---- ---- 465.60 +6.60 459.00 1605 ---- ---- ---- ---- 461.00 +6.50 454.50 1610 ---- ---- ---- ---- 456.50 +6.50 450.00 1615 ---- ---- ---- ---- 452.00 +6.50 445.50 1620 ---- ---- ---- ---- 447.50 +6.50 441.00 1625 ---- ---- ---- ---- 443.00 +6.50 436.50 1630 ---- ---- ---- ---- 438.50 +6.40 432.10 1635 ---- ---- ---- ---- 434.00 +6.40 427.60 1640 ---- ---- ---- ---- 429.60 +6.40 423.20 1645 ---- ---- ---- ---- 425.10 +6.30 418.80 1650 ---- ---- ---- ---- 420.70 +6.30 414.40 1655 ---- ---- ---- ---- 416.30 +6.30 410.00 1660 ---- ---- ---- ---- 411.90 +6.20 405.70 1665 ---- ---- ---- ---- 407.60 +6.30 401.30 1670 ---- ---- ---- ---- 403.20 +6.20 397.00 1675 ---- ---- ---- ---- 398.90 +6.20 392.70 1680 ---- ---- ---- ---- 394.60 +6.20 388.40 1685 ---- ---- ---- ---- 390.30 +6.20 384.10 1690 ---- ---- ---- ---- 386.00 +6.10 379.90 1695 ---- ---- ---- ---- 381.70 +6.10 375.60 1700 ---- ---- ---- ---- 377.50 +6.10 371.40 1705 ---- ---- ---- ---- 373.20 +6.00 367.20 1710 ---- ---- ---- ---- 369.00 +6.00 363.00 1715 ---- ---- ---- ---- 364.90 +6.00 358.90 1720 ---- ---- ---- ---- 360.70 +6.00 354.70 1725 ---- ---- ---- ---- 356.50 +5.90 350.60 1730 ---- ---- ---- ---- 352.40 +5.90 346.50 1735 ---- ---- ---- ---- 348.30 +5.90 342.40 1740 ---- ---- ---- ---- 344.20 +5.80 338.40 1745 ---- ---- ---- ---- 340.20 +5.80 334.40 1750 ---- ---- ---- ---- 336.20 +5.80 330.40 1755 ---- ---- ---- ---- 332.20 +5.80 326.40 1760 ---- ---- ---- ---- 328.20 +5.80 322.40 1765 ---- ---- ---- ---- 324.20 +5.70 318.50 1770 ---- ---- ---- ---- 320.30 +5.70 314.60 1775 ---- ---- ---- ---- 316.40 +5.60 310.80 1780 ---- ---- ---- ---- 312.50 +5.60 306.90 1785 ---- ---- ---- ---- 308.70 +5.60 303.10 1790 ---- ---- ---- ---- 304.90 +5.60 299.30 1795 ---- ---- ---- ---- 301.10 +5.50 295.60 1800 ---- ---- ---- ---- 297.30 +5.50 291.80 1805 ---- ---- ---- ---- 293.60 +5.50 288.10 1810 ---- ---- ---- ---- 289.90 +5.40 284.50 1815 ---- ---- ---- ---- 286.20 +5.40 280.80 1820 ---- ---- ---- ---- 282.60 +5.30 277.30 1825 ---- ---- ---- ---- 279.00 +5.30 273.70 1830 ---- ---- ---- ---- 275.40 +5.20 270.20 1835 ---- ---- ---- ---- 271.90 +5.20 266.70 1840 ---- ---- ---- ---- 268.40 +5.20 263.20 1845 ---- ---- ---- ---- 265.00 +5.20 259.80 1850 ---- ---- ---- ---- 261.50 +5.10 256.40 1855 ---- ---- ---- ---- 258.10 +5.10 253.00 1860 ---- ---- ---- ---- 254.80 +5.10 249.70 1865 ---- ---- ---- ---- 251.40 +5.00 246.40 1870 ---- ---- ---- ---- 248.10 +4.90 243.20 1875 ---- ---- ---- ---- 244.90 +5.00 239.90 1880 ---- ---- ---- ---- 241.70 +5.00 236.70 1885 ---- ---- ---- ---- 238.50 +4.90 233.60 1890 ---- ---- ---- ---- 235.30 +4.80 230.50 1895 ---- ---- ---- ---- 232.20 +4.80 227.40 1900 ---- ---- ---- ---- 229.10 +4.80 224.30 1905 ---- ---- ---- ---- 226.10 +4.80 221.30 1910 ---- ---- ---- ---- 223.00 +4.70 218.30 1915 ---- ---- ---- ---- 220.00 +4.60 215.40 1920 ---- ---- ---- ---- 217.10 +4.60 212.50 1925 ---- ---- ---- ---- 214.20 +4.60 209.60 1930 ---- ---- ---- ---- 211.30 +4.50 206.80 1935 ---- ---- ---- ---- 208.40 +4.50 203.90 1940 ---- ---- ---- ---- 205.60 +4.40 201.20 1945 ---- ---- ---- ---- 202.80 +4.40 198.40 1950 ---- ---- ---- ---- 200.10 +4.40 195.70 1955 ---- ---- ---- ---- 197.40 +4.40 193.00 1960 ---- ---- ---- ---- 194.70 +4.30 190.40 1965 ---- ---- ---- ---- 192.00 +4.20 187.80 1970 ---- ---- ---- ---- 189.40 +4.20 185.20 1975 ---- ---- ---- ---- 186.90 +4.20 182.70 1980 ---- ---- ---- ---- 184.30 +4.10 180.20 1985 ---- ---- ---- ---- 181.80 +4.10 177.70 1990 ---- ---- ---- ---- 179.30 +4.00 175.30 1995 ---- ---- ---- ---- 176.90 +4.00 172.90 2000 ---- ---- ---- ---- 174.50 +4.00 170.50 2005 ---- ---- ---- ---- 172.20 +4.00 168.20 2010 ---- ---- ---- ---- 169.80 +3.90 165.90 2015 ---- ---- ---- ---- 167.50 +3.80 163.70 2020 ---- ---- ---- ---- 165.30 +3.90 161.40 2025 ---- ---- ---- ---- 163.10 +3.80 159.30 2030 ---- ---- ---- ---- 160.90 +3.80 157.10 2035 ---- ---- ---- ---- 158.70 +3.70 155.00 2040 ---- ---- ---- ---- 156.60 +3.70 152.90 2045 ---- ---- ---- ---- 154.50 +3.60 150.90 2050 ---- ---- ---- ---- 152.50 +3.60 148.90 2055 ---- ---- ---- ---- 150.50 +3.60 146.90 2060 ---- ---- ---- ---- 148.50 +3.50 145.00 2065 ---- ---- ---- ---- 146.60 +3.50 143.10 2070 ---- ---- ---- ---- 144.70 +3.50 141.20 2075 ---- ---- ---- ---- 142.80 +3.50 139.30 2080 ---- ---- ---- ---- 140.90 +3.40 137.50 2085 ---- ---- ---- ---- 139.10 +3.30 135.80 2090 ---- ---- ---- ---- 137.30 +3.30 134.00 2095 ---- ---- ---- ---- 135.60 +3.30 132.30 2100 ---- ---- ---- ---- 133.90 +3.30 130.60 2105 ---- ---- ---- ---- 132.20 +3.30 128.90 2110 ---- ---- ---- ---- 130.50 +3.20 127.30 2115 ---- ---- ---- ---- 128.90 +3.20 125.70 2120 ---- ---- ---- ---- 127.20 +3.10 124.10 2125 ---- ---- ---- ---- 125.70 +3.10 122.60 2130 ---- ---- ---- ---- 124.10 +3.10 121.00 2135 ---- ---- ---- ---- 122.60 +3.10 119.50 2140 ---- ---- ---- ---- 121.10 +3.00 118.10 2145 ---- ---- ---- ---- 119.60 +3.00 116.60 2150 ---- ---- ---- ---- 118.10 +2.90 115.20 2155 ---- ---- ---- ---- 116.70 +2.90 113.80 2160 ---- ---- ---- ---- 115.30 +2.90 112.40 2165 ---- ---- ---- ---- 113.90 +2.80 111.10 2170 ---- ---- ---- ---- 112.50 +2.80 109.70 2175 ---- ---- ---- ---- 111.20 +2.80 108.40 2180 ---- ---- ---- ---- 109.90 +2.80 107.10 2185 ---- ---- ---- ---- 108.60 +2.80 105.80 2190 ---- ---- ---- ---- 107.30 +2.70 104.60 2195 ---- ---- ---- ---- 106.00 +2.60 103.40 2200 ---- ---- ---- ---- 104.80 +2.70 102.10 2205 ---- ---- ---- ---- 103.60 +2.60 101.00 2210 ---- ---- ---- ---- 102.40 +2.60 99.80 2215 ---- ---- ---- ---- 101.20 +2.60 98.60 2220 ---- ---- ---- ---- 100.00 +2.50 97.50 2225 ---- ---- ---- ---- 98.90 +2.50 96.40 2230 ---- ---- ---- ---- 97.70 +2.50 95.20 2235 ---- ---- ---- ---- 96.60 +2.50 94.10 2240 ---- ---- ---- ---- 95.50 +2.40 93.10 2245 ---- ---- ---- ---- 94.40 ---- ---- 2250 ---- ---- ---- ---- 93.30 +2.30 91.00 2260 ---- ---- ---- ---- 91.30 +2.40 88.90 2270 ---- ---- ---- ---- 89.20 +2.30 86.90 2275 ---- ---- ---- ---- 88.20 +2.20 86.00 2280 ---- ---- ---- ---- 87.20 +2.20 85.00 2290 ---- ---- ---- ---- 85.30 +2.20 83.10 2300 ---- ---- ---- ---- 83.50 +2.20 81.30 2310 ---- ---- ---- ---- 81.70 +2.20 79.50 2320 ---- ---- ---- ---- 79.90 +2.10 77.80 2325 ---- ---- ---- ---- 79.00 +2.00 77.00 2330 ---- ---- ---- ---- 78.20 +2.00 76.20 2340 ---- ---- ---- ---- 76.50 +1.90 74.60 2350 ---- ---- ---- ---- 74.90 +1.90 73.00 2375 ---- ---- ---- ---- 71.10 +1.80 69.30 2400 ---- ---- ---- ---- 67.50 +1.70 65.80 2425 ---- ---- ---- ---- 64.20 +1.60 62.60 2450 ---- ---- ---- ---- 61.10 +1.60 59.50 2475 ---- ---- ---- ---- 58.30 +1.60 56.70 2500 ---- ---- ---- ---- 55.60 +1.50 54.10 2525 ---- ---- ---- ---- 53.10 +1.40 51.70 2550 ---- ---- ---- ---- 50.70 ---- ---- OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 822.20 +7.20 815.00 1275 ---- ---- ---- ---- 797.20 +7.20 790.00 1300 ---- ---- ---- ---- 772.20 +7.20 765.00 1325 ---- ---- ---- ---- 747.20 +7.20 740.00 1350 ---- ---- ---- ---- 722.20 +7.20 715.00 1375 ---- ---- ---- ---- 697.20 +7.20 690.00 1400 ---- ---- ---- ---- 672.20 +7.20 665.00 1425 ---- ---- ---- ---- 647.20 +7.20 640.00 1450 ---- ---- ---- ---- 622.40 +7.10 615.30 1460 ---- ---- ---- ---- 612.60 +7.10 605.50 1470 ---- ---- ---- ---- 602.80 +7.00 595.80 1475 ---- ---- ---- ---- 598.00 +7.00 591.00 1480 ---- ---- ---- ---- 593.10 +7.00 586.10 1490 ---- ---- ---- ---- 583.40 +6.90 576.50 1500 ---- ---- ---- ---- 573.80 +6.90 566.90 1510 ---- ---- ---- ---- 564.20 +6.80 557.40 1520 ---- ---- ---- ---- 554.70 +6.80 547.90 1525 ---- ---- ---- ---- 550.00 +6.80 543.20 1530 ---- ---- ---- ---- 545.30 +6.80 538.50 1540 ---- ---- ---- ---- 535.80 +6.70 529.10 1545 ---- ---- ---- ---- 531.20 +6.80 524.40 1550 ---- ---- ---- ---- 526.50 +6.70 519.80 1555 ---- ---- ---- ---- 521.80 +6.70 515.10 1560 ---- ---- ---- ---- 517.20 +6.70 510.50 1565 ---- ---- ---- ---- 512.50 +6.60 505.90 1570 ---- ---- ---- ---- 507.90 +6.60 501.30 1575 ---- ---- ---- ---- 503.30 +6.60 496.70 1580 ---- ---- ---- ---- 498.70 +6.60 492.10 1585 ---- ---- ---- ---- 494.10 +6.60 487.50 1590 ---- ---- ---- ---- 489.50 +6.50 483.00 1595 ---- ---- ---- ---- 485.00 +6.60 478.40 1600 ---- ---- ---- ---- 480.40 +6.50 473.90 1605 ---- ---- ---- ---- 475.90 +6.50 469.40 1610 ---- ---- ---- ---- 471.40 +6.50 464.90 1615 ---- ---- ---- ---- 466.90 +6.50 460.40 1620 ---- ---- ---- ---- 462.40 +6.50 455.90 1625 ---- ---- ---- ---- 457.90 +6.40 451.50 1630 ---- ---- ---- ---- 453.40 +6.40 447.00 1635 ---- ---- ---- ---- 449.00 +6.40 442.60 1640 ---- ---- ---- ---- 444.50 +6.30 438.20 1645 ---- ---- ---- ---- 440.10 +6.30 433.80 1650 ---- ---- ---- ---- 435.70 +6.30 429.40 1655 ---- ---- ---- ---- 431.30 +6.30 425.00 1660 ---- ---- ---- ---- 426.90 +6.20 420.70 1665 ---- ---- ---- ---- 422.60 +6.30 416.30 1670 ---- ---- ---- ---- 418.20 +6.20 412.00 1675 ---- ---- ---- ---- 413.90 +6.20 407.70 1680 ---- ---- ---- ---- 409.60 +6.20 403.40 1685 ---- ---- ---- ---- 405.30 +6.20 399.10 1690 ---- ---- ---- ---- 401.00 +6.10 394.90 1695 ---- ---- ---- ---- 396.70 +6.10 390.60 1700 ---- ---- ---- ---- 392.50 +6.10 386.40 1705 ---- ---- ---- ---- 388.30 +6.10 382.20 1710 ---- ---- ---- ---- 384.00 +6.00 378.00 1715 ---- ---- ---- ---- 379.90 +6.00 373.90 1720 ---- ---- ---- ---- 375.70 +6.00 369.70 1725 ---- ---- ---- ---- 371.50 +5.90 365.60 1730 ---- ---- ---- ---- 367.40 +5.90 361.50 1735 ---- ---- ---- ---- 363.30 +5.90 357.40 1740 ---- ---- ---- ---- 359.20 +5.90 353.30 1745 ---- ---- ---- ---- 355.10 +5.80 349.30 1750 ---- ---- ---- ---- 351.10 +5.80 345.30 1755 ---- ---- ---- ---- 347.10 +5.80 341.30 1760 ---- ---- ---- ---- 343.10 +5.80 337.30 1765 ---- ---- ---- ---- 339.10 +5.70 333.40 1770 ---- ---- ---- ---- 335.10 +5.60 329.50 1775 ---- ---- ---- ---- 331.20 +5.60 325.60 1780 ---- ---- ---- ---- 327.30 +5.60 321.70 1785 ---- ---- ---- ---- 323.50 +5.70 317.80 1790 ---- ---- ---- ---- 319.60 +5.60 314.00 1795 ---- ---- ---- ---- 315.80 +5.60 310.20 1800 ---- ---- ---- ---- 312.00 +5.50 306.50 1805 ---- ---- ---- ---- 308.20 +5.40 302.80 1810 ---- ---- ---- ---- 304.50 +5.40 299.10 1815 ---- ---- ---- ---- 300.80 +5.40 295.40 1820 ---- ---- ---- ---- 297.10 +5.40 291.70 1825 ---- ---- ---- ---- 293.50 +5.40 288.10 1830 ---- ---- ---- ---- 289.90 +5.30 284.60 1835 ---- ---- ---- ---- 286.30 +5.30 281.00 1840 ---- ---- ---- ---- 282.80 +5.30 277.50 1845 ---- ---- ---- ---- 279.30 +5.30 274.00 1850 ---- ---- ---- ---- 275.80 +5.20 270.60 1855 ---- ---- ---- ---- 272.30 +5.10 267.20 1860 ---- ---- ---- ---- 268.90 +5.10 263.80 1865 ---- ---- ---- ---- 265.60 +5.10 260.50 1870 ---- ---- ---- ---- 262.20 +5.00 257.20 1875 ---- ---- ---- ---- 258.90 +5.00 253.90 1880 ---- ---- ---- ---- 255.60 +4.90 250.70 1885 ---- ---- ---- ---- 252.40 +4.90 247.50 1890 ---- ---- ---- ---- 249.20 +4.90 244.30 1895 ---- ---- ---- ---- 246.00 +4.90 241.10 1900 ---- ---- ---- ---- 242.90 +4.90 238.00 1905 ---- ---- ---- ---- 239.80 +4.80 235.00 1910 ---- ---- ---- ---- 236.70 +4.80 231.90 1915 ---- ---- ---- ---- 233.70 +4.80 228.90 1920 ---- ---- ---- ---- 230.70 +4.70 226.00 1925 ---- ---- ---- ---- 227.70 +4.70 223.00 1930 ---- ---- ---- ---- 224.70 +4.60 220.10 1935 ---- ---- ---- ---- 221.80 +4.50 217.30 1940 ---- ---- ---- ---- 219.00 +4.60 214.40 1945 ---- ---- ---- ---- 216.10 +4.50 211.60 1950 ---- ---- ---- ---- 213.30 +4.50 208.80 1955 ---- ---- ---- ---- 210.50 +4.40 206.10 1960 ---- ---- ---- ---- 207.80 +4.40 203.40 1965 ---- ---- ---- ---- 205.10 +4.40 200.70 1970 ---- ---- ---- ---- 202.40 +4.30 198.10 1975 ---- ---- ---- ---- 199.80 +4.30 195.50 1980 ---- ---- ---- ---- 197.20 +4.30 192.90 1985 ---- ---- ---- ---- 194.60 +4.20 190.40 1990 ---- ---- ---- ---- 192.10 +4.20 187.90 1995 ---- ---- ---- ---- 189.60 +4.20 185.40 2000 ---- ---- ---- ---- 187.10 +4.10 183.00 2005 ---- ---- ---- ---- 184.70 +4.10 180.60 2010 ---- ---- ---- ---- 182.30 +4.10 178.20 2015 ---- ---- ---- ---- 179.90 +4.00 175.90 2020 ---- ---- ---- ---- 177.60 +4.00 173.60 2025 ---- ---- ---- ---- 175.30 +3.90 171.40 2030 ---- ---- ---- ---- 173.00 +3.80 169.20 2035 ---- ---- ---- ---- 170.80 +3.80 167.00 2040 ---- ---- ---- ---- 168.60 +3.80 164.80 2045 ---- ---- ---- ---- 166.50 +3.80 162.70 2050 ---- ---- ---- ---- 164.30 +3.70 160.60 2055 ---- ---- ---- ---- 162.30 +3.70 158.60 2060 ---- ---- ---- ---- 160.20 +3.70 156.50 2065 ---- ---- ---- ---- 158.20 +3.60 154.60 2070 ---- ---- ---- ---- 156.20 +3.60 152.60 2075 ---- ---- ---- ---- 154.30 +3.60 150.70 2080 ---- ---- ---- ---- 152.30 +3.50 148.80 2085 ---- ---- ---- ---- 150.40 +3.40 147.00 2090 ---- ---- ---- ---- 148.60 +3.50 145.10 2095 ---- ---- ---- ---- 146.80 +3.40 143.40 2100 ---- ---- ---- ---- 145.00 +3.40 141.60 2105 ---- ---- ---- ---- 143.20 +3.30 139.90 2110 ---- ---- ---- ---- 141.50 +3.30 138.20 2115 ---- ---- ---- ---- 139.80 +3.30 136.50 2120 ---- ---- ---- ---- 138.10 +3.30 134.80 2125 ---- ---- ---- ---- 136.40 +3.20 133.20 2130 ---- ---- ---- ---- 134.80 +3.20 131.60 2135 ---- ---- ---- ---- 133.20 +3.10 130.10 2140 ---- ---- ---- ---- 131.70 +3.20 128.50 2145 ---- ---- ---- ---- 130.10 +3.10 127.00 2150 ---- ---- ---- ---- 128.60 +3.10 125.50 2155 ---- ---- ---- ---- 127.10 +3.00 124.10 2160 ---- ---- ---- ---- 125.60 +3.00 122.60 2165 ---- ---- ---- ---- 124.20 +3.00 121.20 2170 ---- ---- ---- ---- 122.80 +3.00 119.80 2175 ---- ---- ---- ---- 121.40 +2.90 118.50 2180 ---- ---- ---- ---- 120.00 +2.90 117.10 2185 ---- ---- ---- ---- 118.60 +2.80 115.80 2190 ---- ---- ---- ---- 117.30 +2.80 114.50 2195 ---- ---- ---- ---- 116.00 +2.80 113.20 2200 ---- ---- ---- ---- 114.70 +2.80 111.90 2205 ---- ---- ---- ---- 113.40 +2.70 110.70 2210 ---- ---- ---- ---- 112.20 +2.70 109.50 2215 ---- ---- ---- ---- 110.90 +2.70 108.20 2220 ---- ---- ---- ---- 109.70 +2.60 107.10 2225 ---- ---- ---- ---- 108.50 +2.60 105.90 2230 ---- ---- ---- ---- 107.30 +2.60 104.70 2235 ---- ---- ---- ---- 106.20 +2.60 103.60 2240 ---- ---- ---- ---- 105.00 +2.50 102.50 2245 ---- ---- ---- ---- 103.90 +2.50 101.40 2250 ---- ---- ---- ---- 102.80 +2.50 100.30 2255 ---- ---- ---- ---- 101.70 +2.50 99.20 2260 ---- ---- ---- ---- 100.60 +2.50 98.10 2265 ---- ---- ---- ---- 99.50 ---- ---- 2270 ---- ---- ---- ---- 98.50 +2.50 96.00 2275 ---- ---- ---- ---- 97.40 +2.40 95.00 2280 ---- ---- ---- ---- 96.40 +2.40 94.00 2290 ---- ---- ---- ---- 94.40 +2.30 92.10 2300 ---- ---- ---- ---- 92.40 +2.20 90.20 2310 ---- ---- ---- ---- 90.50 +2.20 88.30 2320 ---- ---- ---- ---- 88.70 +2.20 86.50 2325 ---- ---- ---- ---- 87.80 +2.20 85.60 2330 ---- ---- ---- ---- 86.90 +2.20 84.70 2340 ---- ---- ---- ---- 85.10 +2.10 83.00 2350 ---- ---- ---- ---- 83.40 +2.00 81.40 2360 ---- ---- ---- ---- 81.80 ---- ---- 2375 ---- ---- ---- ---- 79.40 +2.00 77.40 2400 ---- ---- ---- ---- 75.60 +1.80 73.80 2425 ---- ---- ---- ---- 72.10 +1.80 70.30 2450 ---- ---- ---- ---- 68.80 +1.70 67.10 2475 ---- ---- ---- ---- 65.80 +1.60 64.20 2500 ---- ---- ---- ---- 62.90 +1.50 61.40 2525 ---- ---- ---- ---- 60.30 +1.50 58.80 2550 ---- ---- ---- ---- 57.80 +1.50 56.30 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1072.20 +7.20 1065.00 1025 ---- ---- ---- ---- 1047.20 +7.20 1040.00 1050 ---- ---- ---- ---- 1022.20 +7.20 1015.00 1075 ---- ---- ---- ---- 997.20 +7.20 990.00 1090 ---- ---- ---- ---- 982.20 +7.20 975.00 1100 ---- ---- ---- ---- 972.20 +7.20 965.00 1110 ---- ---- ---- ---- 962.20 +7.20 955.00 1120 ---- ---- ---- ---- 952.20 +7.20 945.00 1125 ---- ---- ---- ---- 947.20 +7.20 940.00 1130 ---- ---- ---- ---- 942.20 +7.20 935.00 1140 ---- ---- ---- ---- 932.20 +7.20 925.00 1150 ---- ---- ---- ---- 922.20 +7.20 915.00 1160 ---- ---- ---- ---- 912.20 +7.20 905.00 1170 ---- ---- ---- ---- 902.20 +7.20 895.00 1175 ---- ---- ---- ---- 897.20 +7.20 890.00 1180 ---- ---- ---- ---- 892.20 +7.20 885.00 1190 ---- ---- ---- ---- 882.20 +7.20 875.00 1195 ---- ---- ---- ---- 877.20 +7.20 870.00 1200 ---- ---- ---- ---- 872.20 +7.20 865.00 1205 ---- ---- ---- ---- 867.20 +7.20 860.00 1210 ---- ---- ---- ---- 862.20 +7.20 855.00 1215 ---- ---- ---- ---- 857.20 +7.20 850.00 1220 ---- ---- ---- ---- 852.20 +7.20 845.00 1225 ---- ---- ---- ---- 847.20 +7.20 840.00 1230 ---- ---- ---- ---- 842.20 +7.20 835.00 1235 ---- ---- ---- ---- 837.20 +7.20 830.00 1240 ---- ---- ---- ---- 832.20 +7.20 825.00 1245 ---- ---- ---- ---- 827.20 +7.20 820.00 1250 ---- ---- ---- ---- 822.20 +7.20 815.00 1255 ---- ---- ---- ---- 817.20 +7.20 810.00 1260 ---- ---- ---- ---- 812.20 +7.20 805.00 1265 ---- ---- ---- ---- 807.20 +7.20 800.00 1270 ---- ---- ---- ---- 802.20 +7.20 795.00 1275 ---- ---- ---- ---- 797.20 +7.20 790.00 1280 ---- ---- ---- ---- 792.20 +7.20 785.00 1285 ---- ---- ---- ---- 787.20 +7.20 780.00 1290 ---- ---- ---- ---- 782.20 +7.20 775.00 1295 ---- ---- ---- ---- 777.20 +7.20 770.00 1300 ---- ---- ---- ---- 772.20 +7.20 765.00 1305 ---- ---- ---- ---- 767.20 +7.20 760.00 1310 ---- ---- ---- ---- 762.20 +7.20 755.00 1315 ---- ---- ---- ---- 757.20 +7.20 750.00 1320 ---- ---- ---- ---- 752.20 +7.20 745.00 1325 ---- ---- ---- ---- 747.20 +7.20 740.00 1330 ---- ---- ---- ---- 742.20 +7.20 735.00 1335 ---- ---- ---- ---- 737.20 +7.20 730.00 1340 ---- ---- ---- ---- 732.20 +7.20 725.00 1345 ---- ---- ---- ---- 727.20 +7.20 720.00 1350 ---- ---- ---- ---- 722.20 +7.20 715.00 1355 ---- ---- ---- ---- 717.20 +7.20 710.00 1360 ---- ---- ---- ---- 712.20 +7.20 705.00 1365 ---- ---- ---- ---- 707.20 +7.20 700.00 1370 ---- ---- ---- ---- 702.20 +7.20 695.00 1375 ---- ---- ---- ---- 697.20 +7.20 690.00 1380 ---- ---- ---- ---- 692.20 +7.20 685.00 1385 ---- ---- ---- ---- 687.20 +7.20 680.00 1390 ---- ---- ---- ---- 682.20 +7.20 675.00 1395 ---- ---- ---- ---- 677.20 +7.20 670.00 1400 ---- ---- ---- ---- 672.20 +7.20 665.00 1405 ---- ---- ---- ---- 667.20 +7.20 660.00 1410 ---- ---- ---- ---- 662.20 +7.20 655.00 1415 ---- ---- ---- ---- 657.20 +7.10 650.10 1420 ---- ---- ---- ---- 652.30 +7.20 645.10 1425 ---- ---- ---- ---- 647.30 +7.10 640.20 1430 ---- ---- ---- ---- 642.40 +7.10 635.30 1435 ---- ---- ---- ---- 637.50 +7.10 630.40 1440 ---- ---- ---- ---- 632.50 +7.00 625.50 1445 ---- ---- ---- ---- 627.60 +7.00 620.60 1450 ---- ---- ---- ---- 622.80 +7.10 615.70 1455 ---- ---- ---- ---- 617.90 +7.00 610.90 1460 ---- ---- ---- ---- 613.00 +7.00 606.00 1465 ---- ---- ---- ---- 608.20 +7.00 601.20 1470 ---- ---- ---- ---- 603.30 +6.90 596.40 1475 ---- ---- ---- ---- 598.50 +6.90 591.60 1480 ---- ---- ---- ---- 593.70 +6.90 586.80 1485 ---- ---- ---- ---- 588.90 +6.90 582.00 1490 ---- ---- ---- ---- 584.10 +6.90 577.20 1495 ---- ---- ---- ---- 579.30 +6.80 572.50 1500 ---- ---- ---- ---- 574.60 +6.90 567.70 1505 ---- ---- ---- ---- 569.80 +6.80 563.00 1510 ---- ---- ---- ---- 565.10 +6.80 558.30 1515 ---- ---- ---- ---- 560.40 +6.80 553.60 1520 ---- ---- ---- ---- 555.70 +6.80 548.90 1525 ---- ---- ---- ---- 551.00 +6.80 544.20 1530 ---- ---- ---- ---- 546.30 +6.80 539.50 1535 ---- ---- ---- ---- 541.60 +6.70 534.90 1540 ---- ---- ---- ---- 536.90 +6.70 530.20 1545 ---- ---- ---- ---- 532.30 +6.70 525.60 1550 ---- ---- ---- ---- 527.70 +6.70 521.00 1555 ---- ---- ---- ---- 523.00 +6.60 516.40 1560 ---- ---- ---- ---- 518.40 +6.60 511.80 1565 ---- ---- ---- ---- 513.80 +6.60 507.20 1570 ---- ---- ---- ---- 509.30 +6.60 502.70 1575 ---- ---- ---- ---- 504.70 +6.60 498.10 1580 ---- ---- ---- ---- 500.10 +6.50 493.60 1585 ---- ---- ---- ---- 495.60 +6.50 489.10 1590 ---- ---- ---- ---- 491.10 +6.50 484.60 1595 ---- ---- ---- ---- 486.50 +6.40 480.10 1600 ---- ---- ---- ---- 482.00 +6.40 475.60 1605 ---- ---- ---- ---- 477.60 +6.50 471.10 1610 ---- ---- ---- ---- 473.10 +6.40 466.70 1615 ---- ---- ---- ---- 468.60 +6.40 462.20 1620 ---- ---- ---- ---- 464.20 +6.40 457.80 1625 ---- ---- ---- ---- 459.70 +6.30 453.40 1630 ---- ---- ---- ---- 455.30 +6.30 449.00 1635 ---- ---- ---- ---- 450.90 +6.30 444.60 1640 ---- ---- ---- ---- 446.50 +6.30 440.20 1645 ---- ---- ---- ---- 442.10 +6.30 435.80 1650 ---- ---- ---- ---- 437.80 +6.30 431.50 1655 ---- ---- ---- ---- 433.40 +6.20 427.20 1660 ---- ---- ---- ---- 429.10 +6.20 422.90 1665 ---- ---- ---- ---- 424.70 +6.10 418.60 1670 ---- ---- ---- ---- 420.40 +6.10 414.30 1675 ---- ---- ---- ---- 416.20 +6.20 410.00 1680 ---- ---- ---- ---- 411.90 +6.10 405.80 1685 ---- ---- ---- ---- 407.60 +6.10 401.50 1690 ---- ---- ---- ---- 403.40 +6.10 397.30 1695 ---- ---- ---- ---- 399.20 +6.10 393.10 1700 ---- ---- ---- ---- 395.00 +6.10 388.90 1705 ---- ---- ---- ---- 390.80 +6.00 384.80 1710 ---- ---- ---- ---- 386.60 +6.00 380.60 1715 ---- ---- ---- ---- 382.50 +6.00 376.50 1720 ---- ---- ---- ---- 378.30 +5.90 372.40 1725 ---- ---- ---- ---- 374.20 +5.90 368.30 1730 ---- ---- ---- ---- 370.10 +5.80 364.30 1735 ---- ---- ---- ---- 366.10 +5.90 360.20 1740 ---- ---- ---- ---- 362.00 +5.80 356.20 1745 ---- ---- ---- ---- 358.00 +5.80 352.20 1750 ---- ---- ---- ---- 354.00 +5.80 348.20 1755 ---- ---- ---- ---- 350.00 +5.70 344.30 1760 ---- ---- ---- ---- 346.10 +5.80 340.30 1765 ---- ---- ---- ---- 342.10 +5.70 336.40 1770 ---- ---- ---- ---- 338.20 +5.60 332.60 1775 ---- ---- ---- ---- 334.30 +5.60 328.70 1780 ---- ---- ---- ---- 330.50 +5.60 324.90 1785 ---- ---- ---- ---- 326.60 +5.50 321.10 1790 ---- ---- ---- ---- 322.80 +5.50 317.30 1795 ---- ---- ---- ---- 319.10 +5.50 313.60 1800 ---- ---- ---- ---- 315.30 +5.40 309.90 1805 ---- ---- ---- ---- 311.60 +5.40 306.20 1810 ---- ---- ---- ---- 307.90 +5.40 302.50 1815 ---- ---- ---- ---- 304.30 +5.40 298.90 1820 ---- ---- ---- ---- 300.60 +5.30 295.30 1825 ---- ---- ---- ---- 297.00 +5.30 291.70 1830 ---- ---- ---- ---- 293.50 +5.30 288.20 1835 ---- ---- ---- ---- 289.90 +5.20 284.70 1840 ---- ---- ---- ---- 286.40 +5.20 281.20 1845 ---- ---- ---- ---- 283.00 +5.20 277.80 1850 ---- ---- ---- ---- 279.50 +5.10 274.40 400 1855 ---- ---- ---- ---- 276.10 +5.10 271.00 1860 ---- ---- ---- ---- 272.80 +5.10 267.70 1865 ---- ---- ---- ---- 269.40 +5.00 264.40 1870 ---- ---- ---- ---- 266.10 +5.00 261.10 1875 ---- ---- ---- ---- 262.90 +5.00 257.90 1880 ---- ---- ---- ---- 259.60 +4.90 254.70 75 1885 ---- ---- ---- ---- 256.40 +4.90 251.50 1890 ---- ---- ---- ---- 253.30 +4.90 248.40 1895 ---- ---- ---- ---- 250.10 +4.80 245.30 1900 ---- ---- ---- ---- 247.00 +4.80 242.20 1905 ---- ---- ---- ---- 244.00 +4.80 239.20 1910 ---- ---- ---- ---- 240.90 +4.70 236.20 1915 ---- ---- ---- ---- 237.90 +4.70 233.20 1920 ---- ---- ---- ---- 235.00 +4.70 230.30 1925 ---- ---- ---- ---- 232.00 +4.60 227.40 1930 ---- ---- ---- ---- 229.10 +4.60 224.50 1935 ---- ---- ---- ---- 226.30 +4.60 221.70 1940 ---- ---- ---- ---- 223.40 +4.50 218.90 1945 ---- ---- ---- ---- 220.60 +4.50 216.10 1950 ---- ---- ---- ---- 217.80 +4.40 213.40 1955 ---- ---- ---- ---- 215.10 +4.40 210.70 1960 ---- ---- ---- ---- 212.40 +4.40 208.00 1965 ---- ---- ---- ---- 209.70 +4.30 205.40 1970 ---- ---- ---- ---- 207.10 +4.30 202.80 100 1975 ---- ---- ---- ---- 204.50 +4.30 200.20 1980 ---- ---- ---- ---- 201.90 +4.20 197.70 1985 ---- ---- ---- ---- 199.40 +4.20 195.20 1990 ---- ---- ---- ---- 196.80 +4.10 192.70 1995 ---- ---- ---- ---- 194.40 +4.20 190.20 2000 ---- ---- ---- ---- 191.90 +4.10 187.80 130 2005 ---- ---- ---- ---- 189.50 +4.00 185.50 2010 ---- ---- ---- ---- 187.20 +4.10 183.10 2015 ---- ---- ---- ---- 184.80 +4.00 180.80 2020 ---- ---- ---- ---- 182.50 +3.90 178.60 2025 ---- ---- ---- ---- 180.20 +3.90 176.30 2030 ---- ---- ---- ---- 178.00 +3.90 174.10 2035 ---- ---- ---- ---- 175.80 +3.80 172.00 2040 ---- ---- ---- ---- 173.60 +3.80 169.80 2045 ---- ---- ---- ---- 171.50 +3.80 167.70 2050 ---- ---- ---- ---- 169.40 +3.70 165.70 2055 ---- ---- ---- ---- 167.40 +3.70 163.70 2060 ---- ---- ---- ---- 165.30 +3.60 161.70 2065 ---- ---- ---- ---- 163.30 +3.60 159.70 2070 ---- ---- ---- ---- 161.40 +3.60 157.80 2075 ---- ---- ---- ---- 159.40 +3.50 155.90 2080 ---- ---- ---- ---- 157.50 +3.50 154.00 2085 ---- ---- ---- ---- 155.70 +3.50 152.20 2090 ---- ---- ---- ---- 153.80 +3.40 150.40 2095 ---- ---- ---- ---- 152.00 +3.40 148.60 2100 ---- ---- ---- ---- 150.20 +3.40 146.80 2105 ---- ---- ---- ---- 148.50 +3.40 145.10 2110 ---- ---- ---- ---- 146.80 +3.40 143.40 2115 ---- ---- ---- ---- 145.10 +3.30 141.80 2120 ---- ---- ---- ---- 143.40 +3.30 140.10 2125 ---- ---- ---- ---- 141.80 +3.30 138.50 2130 ---- ---- ---- ---- 140.20 +3.20 137.00 2135 ---- ---- ---- ---- 138.60 +3.20 135.40 2140 ---- ---- ---- ---- 137.00 +3.10 133.90 2145 ---- ---- ---- ---- 135.50 +3.10 132.40 2150 ---- ---- ---- ---- 134.00 +3.10 130.90 2155 ---- ---- ---- ---- 132.50 +3.00 129.50 2160 ---- ---- ---- ---- 131.10 +3.10 128.00 2165 ---- ---- ---- ---- 129.60 +3.00 126.60 2170 ---- ---- ---- ---- 128.20 +3.00 125.20 2175 ---- ---- ---- ---- 126.80 +2.90 123.90 2180 ---- ---- ---- ---- 125.50 +3.00 122.50 2185 ---- ---- ---- ---- 124.10 +2.90 121.20 2190 ---- ---- ---- ---- 122.80 +2.90 119.90 2195 ---- ---- ---- ---- 121.50 +2.90 118.60 2200 ---- ---- ---- ---- 120.20 +2.80 117.40 500 2205 ---- ---- ---- ---- 118.90 +2.80 116.10 2210 ---- ---- ---- ---- 117.70 +2.80 114.90 2215 ---- ---- ---- ---- 116.40 +2.70 113.70 2220 ---- ---- ---- ---- 115.20 +2.70 112.50 2225 ---- ---- ---- ---- 114.00 +2.60 111.40 2230 ---- ---- ---- ---- 112.90 +2.70 110.20 2235 ---- ---- ---- ---- 111.70 +2.60 109.10 2240 ---- ---- ---- ---- 110.60 +2.60 108.00 2245 ---- ---- ---- ---- 109.40 +2.60 106.80 2250 ---- ---- ---- ---- 108.30 +2.50 105.80 2255 ---- ---- ---- ---- 107.20 +2.50 104.70 2260 ---- ---- ---- ---- 106.10 +2.50 103.60 2265 ---- ---- ---- ---- 105.10 +2.50 102.60 2270 ---- ---- ---- ---- 104.00 +2.40 101.60 2275 ---- ---- ---- ---- 103.00 +2.50 100.50 2280 ---- ---- ---- ---- 102.00 +2.50 99.50 2285 ---- ---- ---- ---- 100.90 +2.40 98.50 2290 ---- ---- ---- ---- 99.90 +2.30 97.60 2295 ---- ---- ---- ---- 99.00 +2.40 96.60 2300 ---- ---- ---- ---- 98.00 +2.30 95.70 2305 ---- ---- ---- ---- 97.00 +2.30 94.70 2310 ---- ---- ---- ---- 96.10 +2.30 93.80 2315 ---- ---- ---- ---- 95.20 +2.30 92.90 2320 ---- ---- ---- ---- 94.30 +2.30 92.00 2325 ---- ---- ---- ---- 93.40 +2.30 91.10 2330 ---- ---- ---- ---- 92.50 +2.20 90.30 2335 ---- ---- ---- ---- 91.60 +2.20 89.40 2340 ---- ---- ---- ---- 90.70 +2.10 88.60 2345 ---- ---- ---- ---- 89.90 +2.20 87.70 2350 ---- ---- ---- ---- 89.00 +2.10 86.90 2355 ---- ---- ---- ---- 88.20 +2.10 86.10 2360 ---- ---- ---- ---- 87.40 +2.10 85.30 2370 ---- ---- ---- ---- 85.80 +2.10 83.70 2375 ---- ---- ---- ---- 85.00 +2.10 82.90 2380 ---- ---- ---- ---- 84.20 +2.00 82.20 2390 ---- ---- ---- ---- 82.70 +2.00 80.70 2400 ---- ---- ---- ---- 81.20 +1.90 79.30 2410 ---- ---- ---- ---- 79.80 +2.00 77.80 2420 ---- ---- ---- ---- 78.30 +1.80 76.50 2425 ---- ---- ---- ---- 77.70 +1.90 75.80 2430 ---- ---- ---- ---- 77.00 +1.90 75.10 2440 ---- ---- ---- ---- 75.70 +1.90 73.80 2450 ---- ---- ---- ---- 74.40 +1.80 72.60 2460 ---- ---- ---- ---- 73.10 +1.70 71.40 2475 ---- ---- ---- ---- 71.30 +1.70 69.60 2500 ---- ---- ---- ---- 68.40 +1.60 66.80 2525 ---- ---- ---- ---- 65.70 +1.60 64.10 2550 ---- ---- ---- ---- 63.20 +1.60 61.60 2575 ---- ---- ---- ---- 60.80 +1.50 59.30 2600 ---- ---- ---- ---- 58.60 +1.40 57.20 2625 ---- ---- ---- ---- 56.50 +1.40 55.10 2650 ---- ---- ---- ---- 54.50 +1.30 53.20 900 ---- ---- ---- ---- 1172.20 +7.20 1165.00 925 ---- ---- ---- ---- 1147.20 +7.20 1140.00 950 ---- ---- ---- ---- 1122.20 +7.20 1115.00 975 ---- ---- ---- ---- 1097.20 +7.20 1090.00 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 808.60 +7.20 801.40 1300 ---- ---- ---- ---- 783.60 +7.20 776.40 1325 ---- ---- ---- ---- 758.60 +7.20 751.40 1350 ---- ---- ---- ---- 733.60 +7.20 726.40 1375 ---- ---- ---- ---- 708.60 +7.20 701.40 1400 ---- ---- ---- ---- 683.60 +7.20 676.40 1425 ---- ---- ---- ---- 658.80 +7.10 651.70 1450 ---- ---- ---- ---- 634.30 +7.00 627.30 1470 ---- ---- ---- ---- 615.00 +7.00 608.00 1475 ---- ---- ---- ---- 610.20 +7.00 603.20 1480 ---- ---- ---- ---- 605.40 +6.90 598.50 1490 ---- ---- ---- ---- 595.80 +6.90 588.90 1500 ---- ---- ---- ---- 586.30 +6.80 579.50 1510 ---- ---- ---- ---- 576.90 +6.80 570.10 1520 ---- ---- ---- ---- 567.50 +6.80 560.70 1525 ---- ---- ---- ---- 562.80 +6.80 556.00 1530 ---- ---- ---- ---- 558.10 +6.70 551.40 1540 ---- ---- ---- ---- 548.80 +6.70 542.10 1550 ---- ---- ---- ---- 539.50 +6.60 532.90 1560 ---- ---- ---- ---- 530.30 +6.60 523.70 1565 ---- ---- ---- ---- 525.80 +6.60 519.20 1570 ---- ---- ---- ---- 521.20 +6.60 514.60 1575 ---- ---- ---- ---- 516.60 +6.50 510.10 1580 ---- ---- ---- ---- 512.10 +6.50 505.60 1585 ---- ---- ---- ---- 507.60 +6.60 501.00 1590 ---- ---- ---- ---- 503.00 +6.50 496.50 1595 ---- ---- ---- ---- 498.50 +6.40 492.10 1600 ---- ---- ---- ---- 494.10 +6.50 487.60 1605 ---- ---- ---- ---- 489.60 +6.50 483.10 1610 ---- ---- ---- ---- 485.10 +6.40 478.70 1615 ---- ---- ---- ---- 480.70 +6.40 474.30 1620 ---- ---- ---- ---- 476.20 +6.40 469.80 1625 ---- ---- ---- ---- 471.80 +6.40 465.40 1630 ---- ---- ---- ---- 467.40 +6.40 461.00 1635 ---- ---- ---- ---- 463.00 +6.30 456.70 1640 ---- ---- ---- ---- 458.60 +6.30 452.30 1645 ---- ---- ---- ---- 454.20 +6.30 447.90 1650 ---- ---- ---- ---- 449.90 +6.30 443.60 1655 ---- ---- ---- ---- 445.50 +6.20 439.30 1660 ---- ---- ---- ---- 441.20 +6.20 435.00 1665 ---- ---- ---- ---- 436.90 +6.20 430.70 1670 ---- ---- ---- ---- 432.60 +6.20 426.40 1675 ---- ---- ---- ---- 428.30 +6.20 422.10 1680 ---- ---- ---- ---- 424.00 +6.10 417.90 1685 ---- ---- ---- ---- 419.80 +6.10 413.70 1690 ---- ---- ---- ---- 415.50 +6.00 409.50 1695 ---- ---- ---- ---- 411.30 +6.00 405.30 1700 ---- ---- ---- ---- 407.10 +6.00 401.10 1705 ---- ---- ---- ---- 402.90 +6.00 396.90 1710 ---- ---- ---- ---- 398.70 +5.90 392.80 1715 ---- ---- ---- ---- 394.60 +6.00 388.60 1720 ---- ---- ---- ---- 390.50 +6.00 384.50 1725 ---- ---- ---- ---- 386.30 +5.90 380.40 1730 ---- ---- ---- ---- 382.20 +5.80 376.40 1735 ---- ---- ---- ---- 378.20 +5.90 372.30 1740 ---- ---- ---- ---- 374.10 +5.80 368.30 1745 ---- ---- ---- ---- 370.10 +5.80 364.30 1750 ---- ---- ---- ---- 366.10 +5.80 360.30 1755 ---- ---- ---- ---- 362.10 +5.80 356.30 1760 ---- ---- ---- ---- 358.10 +5.70 352.40 1765 ---- ---- ---- ---- 354.20 +5.70 348.50 1770 ---- ---- ---- ---- 350.20 +5.60 344.60 1775 ---- ---- ---- ---- 346.30 +5.60 340.70 1780 ---- ---- ---- ---- 342.50 +5.60 336.90 1785 ---- ---- ---- ---- 338.60 +5.60 333.00 1790 ---- ---- ---- ---- 334.80 +5.50 329.30 1795 ---- ---- ---- ---- 331.00 +5.50 325.50 1800 ---- ---- ---- ---- 327.20 +5.50 321.70 1805 ---- ---- ---- ---- 323.50 +5.50 318.00 1810 ---- ---- ---- ---- 319.80 +5.50 314.30 1815 ---- ---- ---- ---- 316.10 +5.40 310.70 1820 ---- ---- ---- ---- 312.40 +5.30 307.10 1825 ---- ---- ---- ---- 308.80 +5.30 303.50 1830 ---- ---- ---- ---- 305.20 +5.30 299.90 1835 ---- ---- ---- ---- 301.70 +5.30 296.40 1840 ---- ---- ---- ---- 298.10 +5.20 292.90 1845 ---- ---- ---- ---- 294.60 +5.20 289.40 1850 ---- ---- ---- ---- 291.20 +5.20 286.00 1855 ---- ---- ---- ---- 287.70 +5.10 282.60 1860 ---- ---- ---- ---- 284.30 +5.10 279.20 1865 ---- ---- ---- ---- 281.00 +5.10 275.90 1870 ---- ---- ---- ---- 277.60 +5.00 272.60 1875 ---- ---- ---- ---- 274.30 +5.00 269.30 1880 ---- ---- ---- ---- 271.00 +4.90 266.10 1885 ---- ---- ---- ---- 267.80 +4.90 262.90 1890 ---- ---- ---- ---- 264.60 +4.90 259.70 1895 ---- ---- ---- ---- 261.40 +4.80 256.60 1900 ---- ---- ---- ---- 258.30 +4.90 253.40 1905 ---- ---- ---- ---- 255.20 +4.80 250.40 1910 ---- ---- ---- ---- 252.10 +4.80 247.30 1915 ---- ---- ---- ---- 249.10 +4.80 244.30 1920 ---- ---- ---- ---- 246.10 +4.70 241.40 1925 ---- ---- ---- ---- 243.10 +4.70 238.40 1930 ---- ---- ---- ---- 240.20 +4.70 235.50 1935 ---- ---- ---- ---- 237.30 +4.70 232.60 1940 ---- ---- ---- ---- 234.40 +4.60 229.80 1945 ---- ---- ---- ---- 231.50 +4.50 227.00 1950 ---- ---- ---- ---- 228.70 +4.50 224.20 1955 ---- ---- ---- ---- 225.90 +4.40 221.50 1960 ---- ---- ---- ---- 223.20 +4.40 218.80 1965 ---- ---- ---- ---- 220.50 +4.40 216.10 1970 ---- ---- ---- ---- 217.80 +4.40 213.40 1975 ---- ---- ---- ---- 215.10 +4.30 210.80 1980 ---- ---- ---- ---- 212.50 +4.30 208.20 1985 ---- ---- ---- ---- 209.90 +4.20 205.70 1990 ---- ---- ---- ---- 207.40 +4.30 203.10 1995 ---- ---- ---- ---- 204.90 +4.20 200.70 2000 ---- ---- ---- ---- 202.40 +4.20 198.20 2005 ---- ---- ---- ---- 199.90 +4.10 195.80 2010 ---- ---- ---- ---- 197.50 +4.10 193.40 2015 ---- ---- ---- ---- 195.10 +4.10 191.00 2020 ---- ---- ---- ---- 192.70 +4.00 188.70 2025 ---- ---- ---- ---- 190.40 +4.00 186.40 2030 ---- ---- ---- ---- 188.10 +3.90 184.20 2035 ---- ---- ---- ---- 185.90 +3.90 182.00 2040 ---- ---- ---- ---- 183.70 +3.90 179.80 2045 ---- ---- ---- ---- 181.50 +3.90 177.60 2050 ---- ---- ---- ---- 179.30 +3.80 175.50 2055 ---- ---- ---- ---- 177.20 +3.80 173.40 2060 ---- ---- ---- ---- 175.10 +3.70 171.40 2065 ---- ---- ---- ---- 173.10 +3.70 169.40 2070 ---- ---- ---- ---- 171.10 +3.70 167.40 2075 ---- ---- ---- ---- 169.10 +3.70 165.40 2080 ---- ---- ---- ---- 167.10 +3.60 163.50 2085 ---- ---- ---- ---- 165.20 +3.60 161.60 2090 ---- ---- ---- ---- 163.30 +3.50 159.80 2095 ---- ---- ---- ---- 161.50 +3.60 157.90 2100 ---- ---- ---- ---- 159.60 +3.50 156.10 2105 ---- ---- ---- ---- 157.80 +3.40 154.40 2110 ---- ---- ---- ---- 156.10 +3.50 152.60 2115 ---- ---- ---- ---- 154.30 +3.40 150.90 2120 ---- ---- ---- ---- 152.60 +3.30 149.30 2125 ---- ---- ---- ---- 150.90 +3.30 147.60 2130 ---- ---- ---- ---- 149.30 +3.30 146.00 2135 ---- ---- ---- ---- 147.70 +3.30 144.40 2140 ---- ---- ---- ---- 146.10 +3.30 142.80 2145 ---- ---- ---- ---- 144.50 +3.20 141.30 2150 ---- ---- ---- ---- 142.90 +3.20 139.70 2155 ---- ---- ---- ---- 141.40 +3.20 138.20 2160 ---- ---- ---- ---- 139.90 +3.10 136.80 2165 ---- ---- ---- ---- 138.40 +3.10 135.30 2170 ---- ---- ---- ---- 137.00 +3.10 133.90 2175 ---- ---- ---- ---- 135.50 +3.00 132.50 2180 ---- ---- ---- ---- 134.10 +3.00 131.10 2185 ---- ---- ---- ---- 132.70 +2.90 129.80 2190 ---- ---- ---- ---- 131.40 +3.00 128.40 2195 ---- ---- ---- ---- 130.00 +2.90 127.10 2200 ---- ---- ---- ---- 128.70 +2.90 125.80 2205 ---- ---- ---- ---- 127.40 +2.90 124.50 2210 ---- ---- ---- ---- 126.10 +2.80 123.30 2215 ---- ---- ---- ---- 124.80 +2.80 122.00 2220 ---- ---- ---- ---- 123.60 +2.80 120.80 2225 ---- ---- ---- ---- 122.40 +2.80 119.60 2230 ---- ---- ---- ---- 121.20 +2.80 118.40 2235 ---- ---- ---- ---- 120.00 +2.80 117.20 2240 ---- ---- ---- ---- 118.80 +2.70 116.10 2245 ---- ---- ---- ---- 117.60 +2.70 114.90 2250 ---- ---- ---- ---- 116.50 +2.70 113.80 2255 ---- ---- ---- ---- 115.30 +2.60 112.70 2260 ---- ---- ---- ---- 114.20 +2.60 111.60 2265 ---- ---- ---- ---- 113.10 +2.60 110.50 2270 ---- ---- ---- ---- 112.00 +2.50 109.50 2275 ---- ---- ---- ---- 110.90 +2.50 108.40 2280 ---- ---- ---- ---- 109.90 +2.50 107.40 2290 ---- ---- ---- ---- 107.80 +2.50 105.30 2300 ---- ---- ---- ---- 105.80 +2.50 103.30 2310 ---- ---- ---- ---- 103.80 +2.40 101.40 2320 ---- ---- ---- ---- 101.90 +2.40 99.50 2325 ---- ---- ---- ---- 100.90 +2.30 98.60 2330 ---- ---- ---- ---- 100.00 +2.30 97.70 2340 ---- ---- ---- ---- 98.20 +2.30 95.90 2350 ---- ---- ---- ---- 96.40 +2.20 94.20 2360 ---- ---- ---- ---- 94.70 +2.20 92.50 2370 ---- ---- ---- ---- 93.00 +2.10 90.90 2375 ---- ---- ---- ---- 92.20 +2.10 90.10 2400 ---- ---- ---- ---- 88.30 +2.10 86.20 2425 ---- ---- ---- ---- 84.60 +2.00 82.60 2450 ---- ---- ---- ---- 81.10 +1.90 79.20 2475 ---- ---- ---- ---- 77.80 +1.80 76.00 2500 ---- ---- ---- ---- 74.80 +1.70 73.10 2525 ---- ---- ---- ---- 71.90 +1.60 70.30 2550 ---- ---- ---- ---- 69.30 +1.60 67.70 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 683.60 +7.20 676.40 1425 ---- ---- ---- ---- 658.60 +7.20 651.40 1450 ---- ---- ---- ---- 633.90 +7.10 626.80 1475 ---- ---- ---- ---- 609.60 +7.00 602.60 1500 ---- ---- ---- ---- 585.60 +6.90 578.70 1525 ---- ---- ---- ---- 562.10 +6.80 555.30 1550 ---- ---- ---- ---- 538.90 +6.70 532.20 1575 ---- ---- ---- ---- 516.10 +6.60 509.50 1580 ---- ---- ---- ---- 511.60 +6.60 505.00 1590 ---- ---- ---- ---- 502.60 +6.50 496.10 1600 ---- ---- ---- ---- 493.70 +6.50 487.20 1610 ---- ---- ---- ---- 484.80 +6.40 478.40 1620 ---- ---- ---- ---- 476.00 +6.40 469.60 1625 ---- ---- ---- ---- 471.60 +6.30 465.30 1630 ---- ---- ---- ---- 467.30 +6.40 460.90 1640 ---- ---- ---- ---- 458.60 +6.30 452.30 1650 ---- ---- ---- ---- 450.00 +6.20 443.80 1660 ---- ---- ---- ---- 441.50 +6.20 435.30 1670 ---- ---- ---- ---- 433.00 +6.20 426.80 1675 ---- ---- ---- ---- 428.80 +6.20 422.60 1680 ---- ---- ---- ---- 424.60 +6.10 418.50 1685 ---- ---- ---- ---- 420.40 +6.10 414.30 1690 ---- ---- ---- ---- 416.20 +6.00 410.20 1695 ---- ---- ---- ---- 412.10 +6.00 406.10 1700 ---- ---- ---- ---- 408.00 +6.00 402.00 1705 ---- ---- ---- ---- 403.90 +6.00 397.90 1710 ---- ---- ---- ---- 399.80 +6.00 393.80 1715 ---- ---- ---- ---- 395.70 +5.90 389.80 1720 ---- ---- ---- ---- 391.70 +5.90 385.80 1725 ---- ---- ---- ---- 387.60 +5.80 381.80 1730 ---- ---- ---- ---- 383.60 +5.80 377.80 1735 ---- ---- ---- ---- 379.70 +5.90 373.80 1740 ---- ---- ---- ---- 375.70 +5.80 369.90 1745 ---- ---- ---- ---- 371.70 +5.70 366.00 1750 ---- ---- ---- ---- 367.80 +5.70 362.10 1755 ---- ---- ---- ---- 363.90 +5.70 358.20 1760 ---- ---- ---- ---- 360.00 +5.60 354.40 1765 ---- ---- ---- ---- 356.20 +5.70 350.50 1770 ---- ---- ---- ---- 352.30 +5.60 346.70 1775 ---- ---- ---- ---- 348.50 +5.60 342.90 1780 ---- ---- ---- ---- 344.70 +5.50 339.20 1785 ---- ---- ---- ---- 341.00 +5.60 335.40 1790 ---- ---- ---- ---- 337.20 +5.50 331.70 1795 ---- ---- ---- ---- 333.50 +5.50 328.00 1800 ---- ---- ---- ---- 329.80 +5.40 324.40 1805 ---- ---- ---- ---- 326.20 +5.50 320.70 1810 ---- ---- ---- ---- 322.50 +5.40 317.10 1815 ---- ---- ---- ---- 318.90 +5.30 313.60 1820 ---- ---- ---- ---- 315.30 +5.30 310.00 1825 ---- ---- ---- ---- 311.80 +5.30 306.50 1830 ---- ---- ---- ---- 308.30 +5.30 303.00 1835 ---- ---- ---- ---- 304.80 +5.30 299.50 1840 ---- ---- ---- ---- 301.30 +5.20 296.10 1845 ---- ---- ---- ---- 297.80 +5.10 292.70 1850 ---- ---- ---- ---- 294.40 +5.10 289.30 1855 ---- ---- ---- ---- 291.00 +5.10 285.90 1860 ---- ---- ---- ---- 287.70 +5.10 282.60 1865 ---- ---- ---- ---- 284.40 +5.10 279.30 1870 ---- ---- ---- ---- 281.10 +5.10 276.00 1875 ---- ---- ---- ---- 277.80 +5.00 272.80 1880 ---- ---- ---- ---- 274.60 +5.00 269.60 1885 ---- ---- ---- ---- 271.40 +5.00 266.40 1890 ---- ---- ---- ---- 268.20 +4.90 263.30 1895 ---- ---- ---- ---- 265.00 +4.80 260.20 1900 ---- ---- ---- ---- 261.90 +4.80 257.10 1905 ---- ---- ---- ---- 258.80 +4.70 254.10 1910 ---- ---- ---- ---- 255.80 +4.80 251.00 1915 ---- ---- ---- ---- 252.80 +4.70 248.10 1920 ---- ---- ---- ---- 249.80 +4.70 245.10 1925 ---- ---- ---- ---- 246.80 +4.60 242.20 1930 ---- ---- ---- ---- 243.90 +4.60 239.30 1935 ---- ---- ---- ---- 241.00 +4.60 236.40 1940 ---- ---- ---- ---- 238.20 +4.60 233.60 1945 ---- ---- ---- ---- 235.40 +4.60 230.80 1950 ---- ---- ---- ---- 232.60 +4.50 228.10 1955 ---- ---- ---- ---- 229.80 +4.50 225.30 1960 ---- ---- ---- ---- 227.10 +4.50 222.60 1965 ---- ---- ---- ---- 224.40 +4.40 220.00 1970 ---- ---- ---- ---- 221.70 +4.30 217.40 1975 ---- ---- ---- ---- 219.10 +4.30 214.80 1980 ---- ---- ---- ---- 216.50 +4.30 212.20 1985 ---- ---- ---- ---- 213.90 +4.20 209.70 1990 ---- ---- ---- ---- 211.40 +4.20 207.20 1995 ---- ---- ---- ---- 208.90 +4.20 204.70 2000 ---- ---- ---- ---- 206.40 +4.10 202.30 2005 ---- ---- ---- ---- 204.00 +4.10 199.90 2010 ---- ---- ---- ---- 201.60 +4.10 197.50 2015 ---- ---- ---- ---- 199.30 +4.10 195.20 2020 ---- ---- ---- ---- 196.90 +4.00 192.90 2025 ---- ---- ---- ---- 194.60 +4.00 190.60 2030 ---- ---- ---- ---- 192.40 +4.00 188.40 2035 ---- ---- ---- ---- 190.10 +3.90 186.20 2040 ---- ---- ---- ---- 187.90 +3.80 184.10 2045 ---- ---- ---- ---- 185.80 +3.90 181.90 2050 ---- ---- ---- ---- 183.70 +3.90 179.80 2055 ---- ---- ---- ---- 181.60 +3.80 177.80 2060 ---- ---- ---- ---- 179.50 +3.80 175.70 2065 ---- ---- ---- ---- 177.50 +3.80 173.70 2070 ---- ---- ---- ---- 175.50 +3.70 171.80 2075 ---- ---- ---- ---- 173.50 +3.70 169.80 2080 ---- ---- ---- ---- 171.60 +3.70 167.90 2085 ---- ---- ---- ---- 169.70 +3.60 166.10 2090 ---- ---- ---- ---- 167.80 +3.60 164.20 2095 ---- ---- ---- ---- 166.00 +3.60 162.40 2100 ---- ---- ---- ---- 164.10 +3.50 160.60 2105 ---- ---- ---- ---- 162.40 +3.50 158.90 2110 ---- ---- ---- ---- 160.60 +3.40 157.20 2115 ---- ---- ---- ---- 158.90 +3.40 155.50 2120 ---- ---- ---- ---- 157.20 +3.40 153.80 2125 ---- ---- ---- ---- 155.50 +3.30 152.20 2130 ---- ---- ---- ---- 153.90 +3.30 150.60 2135 ---- ---- ---- ---- 152.30 +3.30 149.00 2140 ---- ---- ---- ---- 150.70 +3.30 147.40 2145 ---- ---- ---- ---- 149.10 +3.20 145.90 2150 ---- ---- ---- ---- 147.60 +3.20 144.40 2155 ---- ---- ---- ---- 146.10 +3.20 142.90 2160 ---- ---- ---- ---- 144.60 +3.20 141.40 2165 ---- ---- ---- ---- 143.10 +3.10 140.00 2170 ---- ---- ---- ---- 141.70 +3.10 138.60 2175 ---- ---- ---- ---- 140.20 +3.00 137.20 2180 ---- ---- ---- ---- 138.80 +3.00 135.80 2185 ---- ---- ---- ---- 137.40 +3.00 134.40 2190 ---- ---- ---- ---- 136.10 +3.00 133.10 2195 ---- ---- ---- ---- 134.80 +3.00 131.80 2200 ---- ---- ---- ---- 133.40 +2.90 130.50 2205 ---- ---- ---- ---- 132.10 +2.90 129.20 2210 ---- ---- ---- ---- 130.90 +2.90 128.00 2215 ---- ---- ---- ---- 129.60 +2.90 126.70 2220 ---- ---- ---- ---- 128.30 +2.80 125.50 2225 ---- ---- ---- ---- 127.10 +2.80 124.30 2230 ---- ---- ---- ---- 125.90 +2.80 123.10 2235 ---- ---- ---- ---- 124.70 +2.70 122.00 2240 ---- ---- ---- ---- 123.50 +2.70 120.80 2245 ---- ---- ---- ---- 122.40 +2.70 119.70 2250 ---- ---- ---- ---- 121.20 +2.70 118.50 2255 ---- ---- ---- ---- 120.10 +2.70 117.40 2260 ---- ---- ---- ---- 119.00 +2.70 116.30 2265 ---- ---- ---- ---- 117.90 +2.60 115.30 2270 ---- ---- ---- ---- 116.80 +2.60 114.20 2275 ---- ---- ---- ---- 115.70 +2.60 113.10 2280 ---- ---- ---- ---- 114.70 +2.60 112.10 2290 ---- ---- ---- ---- 112.60 +2.50 110.10 2300 ---- ---- ---- ---- 110.60 +2.50 108.10 2310 ---- ---- ---- ---- 108.60 +2.40 106.20 2320 ---- ---- ---- ---- 106.70 +2.40 104.30 2325 ---- ---- ---- ---- 105.70 +2.30 103.40 2330 ---- ---- ---- ---- 104.80 +2.40 102.40 2340 ---- ---- ---- ---- 103.00 +2.30 100.70 2350 ---- ---- ---- ---- 101.20 +2.30 98.90 2360 ---- ---- ---- ---- 99.50 +2.30 97.20 2370 ---- ---- ---- ---- 97.80 +2.20 95.60 2375 ---- ---- ---- ---- 97.00 +2.20 94.80 2400 ---- ---- ---- ---- 93.00 +2.10 90.90 2425 ---- ---- ---- ---- 89.30 +2.10 87.20 2450 ---- ---- ---- ---- 85.80 +2.00 83.80 2475 ---- ---- ---- ---- 82.50 +1.90 80.60 2500 ---- ---- ---- ---- 79.40 +1.80 77.60 2525 ---- ---- ---- ---- 76.50 +1.70 74.80 2550 ---- ---- ---- ---- 73.80 +1.60 72.20 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 625.20 +6.90 618.30 1500 ---- ---- ---- ---- 601.60 +6.80 594.80 1525 ---- ---- ---- ---- 578.30 +6.70 571.60 1550 ---- ---- ---- ---- 555.30 +6.60 548.70 1575 ---- ---- ---- ---- 532.60 +6.50 526.10 1600 ---- ---- ---- ---- 510.20 +6.40 503.80 1625 ---- ---- ---- ---- 488.20 +6.30 481.90 1650 ---- ---- ---- ---- 466.50 +6.30 460.20 1660 ---- ---- ---- ---- 457.90 +6.20 451.70 1670 ---- ---- ---- ---- 449.30 +6.10 443.20 1675 ---- ---- ---- ---- 445.10 +6.10 439.00 1680 ---- ---- ---- ---- 440.80 +6.10 434.70 1690 ---- ---- ---- ---- 432.40 +6.00 426.40 1700 ---- ---- ---- ---- 424.00 +6.00 418.00 1710 ---- ---- ---- ---- 415.70 +5.90 409.80 1720 ---- ---- ---- ---- 407.50 +5.90 401.60 1725 ---- ---- ---- ---- 403.40 +5.90 397.50 1730 ---- ---- ---- ---- 399.30 +5.80 393.50 1740 ---- ---- ---- ---- 391.20 +5.80 385.40 1750 ---- ---- ---- ---- 383.20 +5.70 377.50 1760 ---- ---- ---- ---- 375.30 +5.70 369.60 1765 ---- ---- ---- ---- 371.40 +5.70 365.70 1770 ---- ---- ---- ---- 367.50 +5.70 361.80 1775 ---- ---- ---- ---- 363.60 +5.70 357.90 1780 ---- ---- ---- ---- 359.70 +5.60 354.10 1785 ---- ---- ---- ---- 355.90 +5.60 350.30 1790 ---- ---- ---- ---- 352.10 +5.60 346.50 1795 ---- ---- ---- ---- 348.30 +5.60 342.70 1800 ---- ---- ---- ---- 344.50 +5.50 339.00 1805 ---- ---- ---- ---- 340.80 +5.50 335.30 1810 ---- ---- ---- ---- 337.00 +5.40 331.60 1815 ---- ---- ---- ---- 333.40 +5.40 328.00 1820 ---- ---- ---- ---- 329.70 +5.40 324.30 1825 ---- ---- ---- ---- 326.10 +5.40 320.70 1830 ---- ---- ---- ---- 322.50 +5.30 317.20 1835 ---- ---- ---- ---- 318.90 +5.30 313.60 1840 ---- ---- ---- ---- 315.40 +5.30 310.10 1845 ---- ---- ---- ---- 311.90 +5.30 306.60 1850 ---- ---- ---- ---- 308.40 +5.20 303.20 1855 ---- ---- ---- ---- 304.90 +5.10 299.80 1860 ---- ---- ---- ---- 301.50 +5.10 296.40 1865 ---- ---- ---- ---- 298.10 +5.10 293.00 1870 ---- ---- ---- ---- 294.80 +5.10 289.70 1875 ---- ---- ---- ---- 291.50 +5.10 286.40 1880 ---- ---- ---- ---- 288.20 +5.00 283.20 1885 ---- ---- ---- ---- 285.00 +5.00 280.00 1890 ---- ---- ---- ---- 281.70 +4.90 276.80 1895 ---- ---- ---- ---- 278.60 +5.00 273.60 1900 ---- ---- ---- ---- 275.40 +4.90 270.50 1905 ---- ---- ---- ---- 272.30 +4.90 267.40 1910 ---- ---- ---- ---- 269.20 +4.80 264.40 1915 ---- ---- ---- ---- 266.10 +4.70 261.40 1920 ---- ---- ---- ---- 263.10 +4.70 258.40 1925 ---- ---- ---- ---- 260.10 +4.70 255.40 1930 ---- ---- ---- ---- 257.20 +4.70 252.50 1935 ---- ---- ---- ---- 254.30 +4.70 249.60 1940 ---- ---- ---- ---- 251.40 +4.70 246.70 1945 ---- ---- ---- ---- 248.50 +4.60 243.90 1950 ---- ---- ---- ---- 245.70 +4.60 241.10 1955 ---- ---- ---- ---- 242.90 +4.60 238.30 1960 ---- ---- ---- ---- 240.10 +4.50 235.60 1965 ---- ---- ---- ---- 237.30 +4.40 232.90 1970 ---- ---- ---- ---- 234.60 +4.40 230.20 1975 ---- ---- ---- ---- 232.00 +4.40 227.60 1980 ---- ---- ---- ---- 229.30 +4.40 224.90 1985 ---- ---- ---- ---- 226.70 +4.30 222.40 1990 ---- ---- ---- ---- 224.10 +4.30 219.80 1995 ---- ---- ---- ---- 221.60 +4.30 217.30 2000 ---- ---- ---- ---- 219.00 +4.20 214.80 2005 ---- ---- ---- ---- 216.60 +4.30 212.30 2010 ---- ---- ---- ---- 214.10 +4.20 209.90 2015 ---- ---- ---- ---- 211.70 +4.20 207.50 2020 ---- ---- ---- ---- 209.30 +4.10 205.20 2025 ---- ---- ---- ---- 206.90 +4.00 202.90 2030 ---- ---- ---- ---- 204.60 +4.00 200.60 2035 ---- ---- ---- ---- 202.30 +4.00 198.30 2040 ---- ---- ---- ---- 200.10 +4.00 196.10 2045 ---- ---- ---- ---- 197.80 +3.90 193.90 2050 ---- ---- ---- ---- 195.60 +3.90 191.70 2055 ---- ---- ---- ---- 193.50 +3.90 189.60 2060 ---- ---- ---- ---- 191.30 +3.80 187.50 2065 ---- ---- ---- ---- 189.30 +3.90 185.40 2070 ---- ---- ---- ---- 187.20 +3.80 183.40 2075 ---- ---- ---- ---- 185.20 +3.80 181.40 2080 ---- ---- ---- ---- 183.20 +3.80 179.40 2085 ---- ---- ---- ---- 181.20 +3.70 177.50 2090 ---- ---- ---- ---- 179.30 +3.70 175.60 2095 ---- ---- ---- ---- 177.40 +3.70 173.70 2100 ---- ---- ---- ---- 175.50 +3.60 171.90 2105 ---- ---- ---- ---- 173.60 +3.50 170.10 2110 ---- ---- ---- ---- 171.80 +3.50 168.30 2115 ---- ---- ---- ---- 170.10 +3.60 166.50 2120 ---- ---- ---- ---- 168.30 +3.50 164.80 2125 ---- ---- ---- ---- 166.60 +3.50 163.10 2130 ---- ---- ---- ---- 164.90 +3.40 161.50 2135 ---- ---- ---- ---- 163.20 +3.40 159.80 2140 ---- ---- ---- ---- 161.60 +3.40 158.20 2145 ---- ---- ---- ---- 159.90 +3.30 156.60 2150 ---- ---- ---- ---- 158.40 +3.40 155.00 2155 ---- ---- ---- ---- 156.80 +3.30 153.50 2160 ---- ---- ---- ---- 155.20 +3.20 152.00 2165 ---- ---- ---- ---- 153.70 +3.20 150.50 2170 ---- ---- ---- ---- 152.20 +3.20 149.00 2175 ---- ---- ---- ---- 150.80 +3.20 147.60 2180 ---- ---- ---- ---- 149.30 +3.10 146.20 2185 ---- ---- ---- ---- 147.90 +3.10 144.80 2190 ---- ---- ---- ---- 146.50 +3.10 143.40 2195 ---- ---- ---- ---- 145.10 +3.10 142.00 2200 ---- ---- ---- ---- 143.70 +3.00 140.70 2205 ---- ---- ---- ---- 142.40 +3.00 139.40 2210 ---- ---- ---- ---- 141.10 +3.00 138.10 2215 ---- ---- ---- ---- 139.80 +3.00 136.80 2220 ---- ---- ---- ---- 138.50 +2.90 135.60 2225 ---- ---- ---- ---- 137.20 +2.90 134.30 2230 ---- ---- ---- ---- 136.00 +2.90 133.10 2235 ---- ---- ---- ---- 134.80 +2.90 131.90 2240 ---- ---- ---- ---- 133.50 +2.80 130.70 2245 ---- ---- ---- ---- 132.30 +2.80 129.50 2250 ---- ---- ---- ---- 131.20 +2.80 128.40 2255 ---- ---- ---- ---- 130.00 +2.80 127.20 2260 ---- ---- ---- ---- 128.90 +2.80 126.10 2265 ---- ---- ---- ---- 127.70 +2.70 125.00 2270 ---- ---- ---- ---- 126.60 +2.70 123.90 2275 ---- ---- ---- ---- 125.50 +2.70 122.80 2280 ---- ---- ---- ---- 124.40 +2.70 121.70 2285 ---- ---- ---- ---- 123.30 ---- ---- 2290 ---- ---- ---- ---- 122.30 +2.70 119.60 2300 ---- ---- ---- ---- 120.20 +2.60 117.60 2310 ---- ---- ---- ---- 118.10 +2.50 115.60 2320 ---- ---- ---- ---- 116.20 +2.50 113.70 2325 ---- ---- ---- ---- 115.20 +2.50 112.70 2330 ---- ---- ---- ---- 114.20 +2.40 111.80 2340 ---- ---- ---- ---- 112.40 +2.50 109.90 2350 ---- ---- ---- ---- 110.50 +2.40 108.10 2360 ---- ---- ---- ---- 108.70 +2.30 106.40 2370 ---- ---- ---- ---- 107.00 +2.30 104.70 2375 ---- ---- ---- ---- 106.10 +2.20 103.90 2380 ---- ---- ---- ---- 105.30 +2.30 103.00 2390 ---- ---- ---- ---- 103.60 ---- ---- 2400 ---- ---- ---- ---- 102.00 +2.20 99.80 2425 ---- ---- ---- ---- 98.20 +2.20 96.00 2450 ---- ---- ---- ---- 94.50 +2.00 92.50 2475 ---- ---- ---- ---- 91.10 +2.00 89.10 2500 ---- ---- ---- ---- 87.90 +1.90 86.00 2525 ---- ---- ---- ---- 84.90 +1.90 83.00 2550 ---- ---- ---- ---- 82.00 +1.70 80.30 2575 ---- ---- ---- ---- 79.30 +1.70 77.60 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1113.00 +7.20 1105.80 1025 ---- ---- ---- ---- 1088.00 +7.20 1080.80 1050 ---- ---- ---- ---- 1063.00 +7.20 1055.80 1075 ---- ---- ---- ---- 1038.00 +7.20 1030.80 1100 ---- ---- ---- ---- 1013.00 +7.20 1005.80 1125 ---- ---- ---- ---- 988.00 +7.20 980.80 1130 ---- ---- ---- ---- 983.00 +7.20 975.80 1140 ---- ---- ---- ---- 973.00 +7.20 965.80 1150 ---- ---- ---- ---- 963.00 +7.20 955.80 1160 ---- ---- ---- ---- 953.00 +7.20 945.80 1170 ---- ---- ---- ---- 943.00 +7.20 935.80 1175 ---- ---- ---- ---- 938.00 +7.20 930.80 1180 ---- ---- ---- ---- 933.00 +7.20 925.80 1190 ---- ---- ---- ---- 923.00 +7.20 915.80 1200 ---- ---- ---- ---- 913.00 +7.20 905.80 1210 ---- ---- ---- ---- 903.00 +7.20 895.80 1220 ---- ---- ---- ---- 893.00 +7.20 885.80 1225 ---- ---- ---- ---- 888.00 +7.20 880.80 1230 ---- ---- ---- ---- 883.00 +7.20 875.80 1235 ---- ---- ---- ---- 878.00 +7.20 870.80 1240 ---- ---- ---- ---- 873.00 +7.20 865.80 1245 ---- ---- ---- ---- 868.00 +7.20 860.80 1250 ---- ---- ---- ---- 863.00 +7.20 855.80 1255 ---- ---- ---- ---- 858.00 +7.20 850.80 1260 ---- ---- ---- ---- 853.00 +7.20 845.80 1265 ---- ---- ---- ---- 848.00 +7.20 840.80 1270 ---- ---- ---- ---- 843.00 +7.20 835.80 1275 ---- ---- ---- ---- 838.00 +7.20 830.80 1280 ---- ---- ---- ---- 833.00 +7.20 825.80 1285 ---- ---- ---- ---- 828.00 +7.20 820.80 1290 ---- ---- ---- ---- 823.00 +7.20 815.80 1295 ---- ---- ---- ---- 818.00 +7.20 810.80 1300 ---- ---- ---- ---- 813.00 +7.20 805.80 1305 ---- ---- ---- ---- 808.00 +7.20 800.80 1310 ---- ---- ---- ---- 803.00 +7.20 795.80 1315 ---- ---- ---- ---- 798.00 +7.20 790.80 1320 ---- ---- ---- ---- 793.00 +7.20 785.80 1325 ---- ---- ---- ---- 788.00 +7.20 780.80 1330 ---- ---- ---- ---- 783.00 +7.20 775.80 1335 ---- ---- ---- ---- 778.00 +7.20 770.80 1340 ---- ---- ---- ---- 773.00 +7.10 765.90 1345 ---- ---- ---- ---- 768.10 +7.20 760.90 1350 ---- ---- ---- ---- 763.10 +7.10 756.00 1355 ---- ---- ---- ---- 758.20 +7.20 751.00 1360 ---- ---- ---- ---- 753.20 +7.10 746.10 1365 ---- ---- ---- ---- 748.30 +7.10 741.20 1370 ---- ---- ---- ---- 743.40 +7.10 736.30 1375 ---- ---- ---- ---- 738.50 +7.10 731.40 1380 ---- ---- ---- ---- 733.60 +7.00 726.60 1385 ---- ---- ---- ---- 728.70 +7.00 721.70 1390 ---- ---- ---- ---- 723.90 +7.10 716.80 1395 ---- ---- ---- ---- 719.00 +7.00 712.00 1400 ---- ---- ---- ---- 714.20 +7.00 707.20 1405 ---- ---- ---- ---- 709.30 +7.00 702.30 1410 ---- ---- ---- ---- 704.50 +7.00 697.50 1415 ---- ---- ---- ---- 699.70 +7.00 692.70 1420 ---- ---- ---- ---- 694.90 +6.90 688.00 1425 ---- ---- ---- ---- 690.10 +6.90 683.20 1430 ---- ---- ---- ---- 685.30 +6.90 678.40 1435 ---- ---- ---- ---- 680.60 +6.90 673.70 1440 ---- ---- ---- ---- 675.80 +6.90 668.90 1445 ---- ---- ---- ---- 671.10 +6.90 664.20 1450 ---- ---- ---- ---- 666.30 +6.80 659.50 1455 ---- ---- ---- ---- 661.60 +6.80 654.80 1460 ---- ---- ---- ---- 656.90 +6.80 650.10 1465 ---- ---- ---- ---- 652.20 +6.80 645.40 1470 ---- ---- ---- ---- 647.50 +6.80 640.70 1475 ---- ---- ---- ---- 642.80 +6.80 636.00 1480 ---- ---- ---- ---- 638.10 +6.70 631.40 1485 ---- ---- ---- ---- 633.50 +6.70 626.80 1490 ---- ---- ---- ---- 628.80 +6.70 622.10 1495 ---- ---- ---- ---- 624.20 +6.70 617.50 1500 ---- ---- ---- ---- 619.60 +6.70 612.90 1505 ---- ---- ---- ---- 615.00 +6.70 608.30 1510 ---- ---- ---- ---- 610.40 +6.70 603.70 1515 ---- ---- ---- ---- 605.80 +6.70 599.10 1520 ---- ---- ---- ---- 601.20 +6.60 594.60 1525 ---- ---- ---- ---- 596.60 +6.60 590.00 1530 ---- ---- ---- ---- 592.10 +6.60 585.50 1535 ---- ---- ---- ---- 587.50 +6.50 581.00 1540 ---- ---- ---- ---- 583.00 +6.60 576.40 1545 ---- ---- ---- ---- 578.50 +6.60 571.90 1550 ---- ---- ---- ---- 574.00 +6.60 567.40 1555 ---- ---- ---- ---- 569.50 +6.60 562.90 1560 ---- ---- ---- ---- 565.00 +6.50 558.50 1565 ---- ---- ---- ---- 560.50 +6.50 554.00 1570 ---- ---- ---- ---- 556.00 +6.40 549.60 1575 ---- ---- ---- ---- 551.60 +6.50 545.10 1580 ---- ---- ---- ---- 547.10 +6.40 540.70 1585 ---- ---- ---- ---- 542.70 +6.40 536.30 1590 ---- ---- ---- ---- 538.30 +6.40 531.90 1595 ---- ---- ---- ---- 533.90 +6.40 527.50 1600 ---- ---- ---- ---- 529.50 +6.40 523.10 1605 ---- ---- ---- ---- 525.10 +6.30 518.80 1610 ---- ---- ---- ---- 520.70 +6.30 514.40 1615 ---- ---- ---- ---- 516.40 +6.30 510.10 1620 ---- ---- ---- ---- 512.00 +6.30 505.70 1625 ---- ---- ---- ---- 507.70 +6.30 501.40 1630 ---- ---- ---- ---- 503.40 +6.30 497.10 1635 ---- ---- ---- ---- 499.00 +6.20 492.80 1640 ---- ---- ---- ---- 494.80 +6.20 488.60 1645 ---- ---- ---- ---- 490.50 +6.20 484.30 1650 ---- ---- ---- ---- 486.20 +6.20 480.00 1655 ---- ---- ---- ---- 481.90 +6.10 475.80 1660 ---- ---- ---- ---- 477.70 +6.10 471.60 1665 ---- ---- ---- ---- 473.50 +6.10 467.40 1670 ---- ---- ---- ---- 469.20 +6.00 463.20 1675 ---- ---- ---- ---- 465.00 +6.00 459.00 1680 ---- ---- ---- ---- 460.90 +6.10 454.80 1685 ---- ---- ---- ---- 456.70 +6.00 450.70 1690 ---- ---- ---- ---- 452.50 +6.00 446.50 1695 ---- ---- ---- ---- 448.40 +6.00 442.40 1700 ---- ---- ---- ---- 444.20 +5.90 438.30 1705 ---- ---- ---- ---- 440.10 +5.90 434.20 1710 ---- ---- ---- ---- 436.00 +5.90 430.10 1715 ---- ---- ---- ---- 431.90 +5.90 426.00 1720 ---- ---- ---- ---- 427.80 +5.80 422.00 1725 ---- ---- ---- ---- 423.80 +5.80 418.00 1730 ---- ---- ---- ---- 419.80 +5.90 413.90 1735 ---- ---- ---- ---- 415.70 +5.80 409.90 1740 ---- ---- ---- ---- 411.70 +5.70 406.00 1745 ---- ---- ---- ---- 407.80 +5.80 402.00 1750 ---- ---- ---- ---- 403.80 +5.70 398.10 1755 ---- ---- ---- ---- 399.80 +5.70 394.10 1760 ---- ---- ---- ---- 395.90 +5.70 390.20 1765 ---- ---- ---- ---- 392.00 +5.60 386.40 1770 ---- ---- ---- ---- 388.10 +5.60 382.50 1775 ---- ---- ---- ---- 384.30 +5.60 378.70 1780 ---- ---- ---- ---- 380.40 +5.60 374.80 1785 ---- ---- ---- ---- 376.60 +5.60 371.00 1790 ---- ---- ---- ---- 372.80 +5.50 367.30 1795 ---- ---- ---- ---- 369.00 +5.50 363.50 1800 ---- ---- ---- ---- 365.30 +5.50 359.80 1805 ---- ---- ---- ---- 361.50 +5.40 356.10 1810 ---- ---- ---- ---- 357.80 +5.40 352.40 1815 ---- ---- ---- ---- 354.20 +5.40 348.80 1820 ---- ---- ---- ---- 350.50 +5.40 345.10 1825 ---- ---- ---- ---- 346.90 +5.40 341.50 1830 ---- ---- ---- ---- 343.30 +5.30 338.00 1835 ---- ---- ---- ---- 339.70 +5.30 334.40 1840 ---- ---- ---- ---- 336.20 +5.30 330.90 1845 ---- ---- ---- ---- 332.60 +5.20 327.40 1850 ---- ---- ---- ---- 329.20 +5.30 323.90 1855 ---- ---- ---- ---- 325.70 +5.20 320.50 1860 ---- ---- ---- ---- 322.30 +5.20 317.10 1865 ---- ---- ---- ---- 318.90 +5.20 313.70 1870 ---- ---- ---- ---- 315.50 +5.10 310.40 1875 ---- ---- ---- ---- 312.20 +5.10 307.10 1880 ---- ---- ---- ---- 308.90 +5.10 303.80 1885 ---- ---- ---- ---- 305.60 +5.00 300.60 1890 ---- ---- ---- ---- 302.40 +5.00 297.40 1895 ---- ---- ---- ---- 299.20 +5.00 294.20 1900 ---- ---- ---- ---- 296.00 +4.90 291.10 1905 ---- ---- ---- ---- 292.90 +4.90 288.00 1910 ---- ---- ---- ---- 289.70 +4.80 284.90 1915 ---- ---- ---- ---- 286.70 +4.90 281.80 1920 ---- ---- ---- ---- 283.60 +4.80 278.80 1925 ---- ---- ---- ---- 280.60 +4.80 275.80 1930 ---- ---- ---- ---- 277.60 +4.70 272.90 1935 ---- ---- ---- ---- 274.70 +4.70 270.00 1940 ---- ---- ---- ---- 271.80 +4.70 267.10 1945 ---- ---- ---- ---- 268.90 +4.70 264.20 1950 ---- ---- ---- ---- 266.00 +4.60 261.40 1955 ---- ---- ---- ---- 263.20 +4.60 258.60 1960 ---- ---- ---- ---- 260.40 +4.60 255.80 1965 ---- ---- ---- ---- 257.60 +4.50 253.10 1970 ---- ---- ---- ---- 254.90 +4.50 250.40 1975 ---- ---- ---- ---- 252.20 +4.50 247.70 1980 ---- ---- ---- ---- 249.50 +4.40 245.10 1985 ---- ---- ---- ---- 246.90 +4.40 242.50 1990 ---- ---- ---- ---- 244.20 +4.30 239.90 1995 ---- ---- ---- ---- 241.70 +4.40 237.30 2000 ---- ---- ---- ---- 239.10 +4.30 234.80 2005 ---- ---- ---- ---- 236.60 +4.30 232.30 2010 ---- ---- ---- ---- 234.10 +4.30 229.80 2015 ---- ---- ---- ---- 231.60 +4.20 227.40 2020 ---- ---- ---- ---- 229.20 +4.20 225.00 2025 ---- ---- ---- ---- 226.80 +4.20 222.60 2030 ---- ---- ---- ---- 224.40 +4.10 220.30 2035 ---- ---- ---- ---- 222.10 +4.10 218.00 2040 ---- ---- ---- ---- 219.80 +4.10 215.70 2045 ---- ---- ---- ---- 217.50 +4.00 213.50 2050 ---- ---- ---- ---- 215.30 +4.10 211.20 2055 ---- ---- ---- ---- 213.00 +3.90 209.10 2060 ---- ---- ---- ---- 210.90 +4.00 206.90 2065 ---- ---- ---- ---- 208.70 +3.90 204.80 2070 ---- ---- ---- ---- 206.60 +3.90 202.70 2075 ---- ---- ---- ---- 204.50 +3.90 200.60 2080 ---- ---- ---- ---- 202.50 +3.90 198.60 2085 ---- ---- ---- ---- 200.40 +3.80 196.60 2090 ---- ---- ---- ---- 198.50 +3.80 194.70 2095 ---- ---- ---- ---- 196.50 +3.80 192.70 2100 ---- ---- ---- ---- 194.60 +3.80 190.80 2105 ---- ---- ---- ---- 192.70 +3.70 189.00 2110 ---- ---- ---- ---- 190.80 +3.70 187.10 2115 ---- ---- ---- ---- 189.00 +3.70 185.30 2120 ---- ---- ---- ---- 187.20 +3.60 183.60 2125 ---- ---- ---- ---- 185.40 +3.60 181.80 2130 ---- ---- ---- ---- 183.70 +3.60 180.10 2135 ---- ---- ---- ---- 181.90 +3.50 178.40 2140 ---- ---- ---- ---- 180.20 +3.50 176.70 2145 ---- ---- ---- ---- 178.60 +3.50 175.10 2150 ---- ---- ---- ---- 176.90 +3.40 173.50 2155 ---- ---- ---- ---- 175.30 +3.40 171.90 2160 ---- ---- ---- ---- 173.70 +3.40 170.30 2165 ---- ---- ---- ---- 172.20 +3.40 168.80 2170 ---- ---- ---- ---- 170.60 +3.30 167.30 2175 ---- ---- ---- ---- 169.10 +3.30 165.80 2180 ---- ---- ---- ---- 167.60 +3.20 164.40 2185 ---- ---- ---- ---- 166.20 +3.30 162.90 2190 ---- ---- ---- ---- 164.70 +3.20 161.50 2195 ---- ---- ---- ---- 163.30 +3.20 160.10 2200 ---- ---- ---- ---- 161.90 +3.20 158.70 2205 ---- ---- ---- ---- 160.50 +3.10 157.40 2210 ---- ---- ---- ---- 159.20 +3.20 156.00 2215 ---- ---- ---- ---- 157.90 +3.20 154.70 2220 ---- ---- ---- ---- 156.50 +3.10 153.40 2225 ---- ---- ---- ---- 155.20 +3.00 152.20 2230 ---- ---- ---- ---- 154.00 +3.10 150.90 2235 ---- ---- ---- ---- 152.70 +3.00 149.70 2240 ---- ---- ---- ---- 151.50 +3.00 148.50 2245 ---- ---- ---- ---- 150.20 +3.00 147.20 2250 ---- ---- ---- ---- 149.00 +2.90 146.10 2255 ---- ---- ---- ---- 147.80 +2.90 144.90 2260 ---- ---- ---- ---- 146.70 +3.00 143.70 2265 ---- ---- ---- ---- 145.50 +2.90 142.60 2270 ---- ---- ---- ---- 144.30 +2.80 141.50 2275 ---- ---- ---- ---- 143.20 +2.80 140.40 2280 ---- ---- ---- ---- 142.10 +2.80 139.30 2285 ---- ---- ---- ---- 141.00 +2.80 138.20 2290 ---- ---- ---- ---- 139.90 +2.80 137.10 2295 ---- ---- ---- ---- 138.80 +2.80 136.00 2300 ---- ---- ---- ---- 137.80 +2.80 135.00 2305 ---- ---- ---- ---- 136.70 +2.70 134.00 2310 ---- ---- ---- ---- 135.70 +2.70 133.00 2315 ---- ---- ---- ---- 134.60 +2.70 131.90 2320 ---- ---- ---- ---- 133.60 +2.60 131.00 2325 ---- ---- ---- ---- 132.60 +2.60 130.00 2330 ---- ---- ---- ---- 131.60 +2.60 129.00 2335 ---- ---- ---- ---- 130.70 +2.60 128.10 2340 ---- ---- ---- ---- 129.70 +2.60 127.10 2345 ---- ---- ---- ---- 128.70 +2.50 126.20 2350 ---- ---- ---- ---- 127.80 +2.50 125.30 2355 ---- ---- ---- ---- 126.90 +2.60 124.30 2360 ---- ---- ---- ---- 126.00 +2.60 123.40 2365 ---- ---- ---- ---- 125.10 +2.50 122.60 2370 ---- ---- ---- ---- 124.20 +2.50 121.70 2375 ---- ---- ---- ---- 123.30 +2.50 120.80 2380 ---- ---- ---- ---- 122.40 +2.40 120.00 2390 ---- ---- ---- ---- 120.70 +2.40 118.30 2400 ---- ---- ---- ---- 119.00 +2.40 116.60 2410 ---- ---- ---- ---- 117.40 +2.40 115.00 2420 ---- ---- ---- ---- 115.80 +2.30 113.50 2425 ---- ---- ---- ---- 115.00 +2.30 112.70 2430 ---- ---- ---- ---- 114.20 +2.20 112.00 2440 ---- ---- ---- ---- 112.70 +2.20 110.50 2450 ---- ---- ---- ---- 111.20 +2.20 109.00 2460 ---- ---- ---- ---- 109.80 +2.20 107.60 2470 ---- ---- ---- ---- 108.40 +2.20 106.20 2475 ---- ---- ---- ---- 107.70 +2.20 105.50 2500 ---- ---- ---- ---- 104.30 +2.00 102.30 2525 ---- ---- ---- ---- 101.20 +2.00 99.20 2550 ---- ---- ---- ---- 98.20 +1.90 96.30 2575 ---- ---- ---- ---- 95.40 +1.90 93.50 2600 ---- ---- ---- ---- 92.80 +1.90 90.90 2625 ---- ---- ---- ---- 90.30 +1.80 88.50 2650 ---- ---- ---- ---- 87.90 +1.70 86.20 950 ---- ---- ---- ---- 1163.00 +7.20 1155.80 975 ---- ---- ---- ---- 1138.00 +7.20 1130.80 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1109.20 +7.20 1102.00 1050 ---- ---- ---- ---- 1084.20 +7.20 1077.00 1075 ---- ---- ---- ---- 1059.20 +7.20 1052.00 1100 ---- ---- ---- ---- 1034.20 +7.20 1027.00 1125 ---- ---- ---- ---- 1009.20 +7.20 1002.00 1150 ---- ---- ---- ---- 984.20 +7.20 977.00 1175 ---- ---- ---- ---- 959.20 +7.20 952.00 1200 ---- ---- ---- ---- 934.20 +7.20 927.00 1220 ---- ---- ---- ---- 914.20 +7.20 907.00 1225 ---- ---- ---- ---- 909.20 +7.20 902.00 1230 ---- ---- ---- ---- 904.20 +7.20 897.00 1240 ---- ---- ---- ---- 894.20 +7.20 887.00 1250 ---- ---- ---- ---- 884.20 +7.20 877.00 1260 ---- ---- ---- ---- 874.20 +7.20 867.00 1270 ---- ---- ---- ---- 864.20 +7.20 857.00 1275 ---- ---- ---- ---- 859.20 +7.20 852.00 1280 ---- ---- ---- ---- 854.20 +7.20 847.00 1290 ---- ---- ---- ---- 844.20 +7.10 837.10 1300 ---- ---- ---- ---- 834.30 +7.10 827.20 1310 ---- ---- ---- ---- 824.40 +7.10 817.30 1315 ---- ---- ---- ---- 819.50 +7.10 812.40 1320 ---- ---- ---- ---- 814.60 +7.10 807.50 1325 ---- ---- ---- ---- 809.70 +7.10 802.60 1330 ---- ---- ---- ---- 804.80 +7.00 797.80 1335 ---- ---- ---- ---- 800.00 +7.10 792.90 1340 ---- ---- ---- ---- 795.10 +7.00 788.10 1345 ---- ---- ---- ---- 790.30 +7.10 783.20 1350 ---- ---- ---- ---- 785.40 +7.00 778.40 1355 ---- ---- ---- ---- 780.60 +7.00 773.60 1360 ---- ---- ---- ---- 775.80 +7.00 768.80 1365 ---- ---- ---- ---- 771.00 +6.90 764.10 1370 ---- ---- ---- ---- 766.20 +6.90 759.30 1375 ---- ---- ---- ---- 761.50 +7.00 754.50 1380 ---- ---- ---- ---- 756.70 +6.90 749.80 1385 ---- ---- ---- ---- 752.00 +7.00 745.00 1390 ---- ---- ---- ---- 747.20 +6.90 740.30 1395 ---- ---- ---- ---- 742.50 +6.90 735.60 1400 ---- ---- ---- ---- 737.80 +6.90 730.90 1405 ---- ---- ---- ---- 733.10 +6.90 726.20 1410 ---- ---- ---- ---- 728.40 +6.80 721.60 1415 ---- ---- ---- ---- 723.70 +6.80 716.90 1420 ---- ---- ---- ---- 719.10 +6.90 712.20 1425 ---- ---- ---- ---- 714.40 +6.80 707.60 1430 ---- ---- ---- ---- 709.80 +6.80 703.00 1435 ---- ---- ---- ---- 705.10 +6.80 698.30 1440 ---- ---- ---- ---- 700.50 +6.80 693.70 1445 ---- ---- ---- ---- 695.90 +6.80 689.10 1450 ---- ---- ---- ---- 691.30 +6.70 684.60 1455 ---- ---- ---- ---- 686.70 +6.70 680.00 1460 ---- ---- ---- ---- 682.10 +6.70 675.40 1465 ---- ---- ---- ---- 677.60 +6.70 670.90 1470 ---- ---- ---- ---- 673.00 +6.70 666.30 1475 ---- ---- ---- ---- 668.50 +6.70 661.80 1480 ---- ---- ---- ---- 663.90 +6.60 657.30 1485 ---- ---- ---- ---- 659.40 +6.60 652.80 1490 ---- ---- ---- ---- 654.90 +6.60 648.30 1495 ---- ---- ---- ---- 650.40 +6.60 643.80 1500 ---- ---- ---- ---- 645.90 +6.60 639.30 1505 ---- ---- ---- ---- 641.40 +6.50 634.90 1510 ---- ---- ---- ---- 637.00 +6.60 630.40 1515 ---- ---- ---- ---- 632.50 +6.50 626.00 1520 ---- ---- ---- ---- 628.10 +6.50 621.60 1525 ---- ---- ---- ---- 623.60 +6.50 617.10 1530 ---- ---- ---- ---- 619.20 +6.50 612.70 1535 ---- ---- ---- ---- 614.80 +6.50 608.30 1540 ---- ---- ---- ---- 610.40 +6.40 604.00 1545 ---- ---- ---- ---- 606.00 +6.40 599.60 1550 ---- ---- ---- ---- 601.60 +6.40 595.20 1555 ---- ---- ---- ---- 597.30 +6.40 590.90 1560 ---- ---- ---- ---- 592.90 +6.40 586.50 1565 ---- ---- ---- ---- 588.60 +6.40 582.20 1570 ---- ---- ---- ---- 584.20 +6.30 577.90 1575 ---- ---- ---- ---- 579.90 +6.30 573.60 1580 ---- ---- ---- ---- 575.60 +6.30 569.30 1585 ---- ---- ---- ---- 571.30 +6.30 565.00 1590 ---- ---- ---- ---- 567.00 +6.30 560.70 1595 ---- ---- ---- ---- 562.70 +6.20 556.50 1600 ---- ---- ---- ---- 558.50 +6.30 552.20 1605 ---- ---- ---- ---- 554.20 +6.20 548.00 1610 ---- ---- ---- ---- 550.00 +6.20 543.80 1615 ---- ---- ---- ---- 545.70 +6.20 539.50 1620 ---- ---- ---- ---- 541.50 +6.20 535.30 1625 ---- ---- ---- ---- 537.30 +6.20 531.10 1630 ---- ---- ---- ---- 533.10 +6.10 527.00 1635 ---- ---- ---- ---- 528.90 +6.10 522.80 1640 ---- ---- ---- ---- 524.70 +6.10 518.60 1645 ---- ---- ---- ---- 520.60 +6.10 514.50 1650 ---- ---- ---- ---- 516.40 +6.00 510.40 1655 ---- ---- ---- ---- 512.30 +6.10 506.20 1660 ---- ---- ---- ---- 508.20 +6.10 502.10 1665 ---- ---- ---- ---- 504.00 +6.00 498.00 1670 ---- ---- ---- ---- 499.90 +6.00 493.90 1675 ---- ---- ---- ---- 495.80 +5.90 489.90 1680 ---- ---- ---- ---- 491.70 +5.90 485.80 1685 ---- ---- ---- ---- 487.70 +6.00 481.70 1690 ---- ---- ---- ---- 483.60 +5.90 477.70 1695 ---- ---- ---- ---- 479.60 +5.90 473.70 1700 ---- ---- ---- ---- 475.50 +5.90 469.60 1705 ---- ---- ---- ---- 471.50 +5.90 465.60 1710 ---- ---- ---- ---- 467.50 +5.90 461.60 1715 ---- ---- ---- ---- 463.50 +5.80 457.70 1720 ---- ---- ---- ---- 459.50 +5.80 453.70 1725 ---- ---- ---- ---- 455.50 +5.70 449.80 1730 ---- ---- ---- ---- 451.60 +5.80 445.80 1735 ---- ---- ---- ---- 447.60 +5.70 441.90 1740 ---- ---- ---- ---- 443.70 +5.70 438.00 1745 ---- ---- ---- ---- 439.80 +5.70 434.10 1750 ---- ---- ---- ---- 435.90 +5.70 430.20 1755 ---- ---- ---- ---- 432.00 +5.60 426.40 1760 ---- ---- ---- ---- 428.10 +5.60 422.50 1765 ---- ---- ---- ---- 424.30 +5.60 418.70 1770 ---- ---- ---- ---- 420.50 +5.60 414.90 1775 ---- ---- ---- ---- 416.70 +5.60 411.10 1780 ---- ---- ---- ---- 412.90 +5.60 407.30 1785 ---- ---- ---- ---- 409.10 +5.50 403.60 1790 ---- ---- ---- ---- 405.30 +5.50 399.80 1795 ---- ---- ---- ---- 401.60 +5.50 396.10 1800 ---- ---- ---- ---- 397.90 +5.50 392.40 1805 ---- ---- ---- ---- 394.20 +5.40 388.80 1810 ---- ---- ---- ---- 390.50 +5.40 385.10 1815 ---- ---- ---- ---- 386.90 +5.40 381.50 1820 ---- ---- ---- ---- 383.30 +5.40 377.90 1825 ---- ---- ---- ---- 379.70 +5.40 374.30 1830 ---- ---- ---- ---- 376.10 +5.30 370.80 1835 ---- ---- ---- ---- 372.50 +5.20 367.30 1840 ---- ---- ---- ---- 369.00 +5.20 363.80 1845 ---- ---- ---- ---- 365.50 +5.20 360.30 1850 ---- ---- ---- ---- 362.10 +5.30 356.80 1855 ---- ---- ---- ---- 358.60 +5.20 353.40 1860 ---- ---- ---- ---- 355.20 +5.20 350.00 1865 ---- ---- ---- ---- 351.80 +5.10 346.70 1870 ---- ---- ---- ---- 348.40 +5.10 343.30 1875 ---- ---- ---- ---- 345.10 +5.10 340.00 1880 ---- ---- ---- ---- 341.80 +5.10 336.70 1885 ---- ---- ---- ---- 338.50 +5.00 333.50 1890 ---- ---- ---- ---- 335.30 +5.00 330.30 1895 ---- ---- ---- ---- 332.10 +5.00 327.10 1900 ---- ---- ---- ---- 328.90 +4.90 324.00 1905 ---- ---- ---- ---- 325.80 +4.90 320.90 1910 ---- ---- ---- ---- 322.70 +4.90 317.80 1915 ---- ---- ---- ---- 319.60 +4.90 314.70 1920 ---- ---- ---- ---- 316.60 +4.90 311.70 1925 ---- ---- ---- ---- 313.60 +4.90 308.70 1930 ---- ---- ---- ---- 310.60 +4.80 305.80 1935 ---- ---- ---- ---- 307.60 +4.70 302.90 1940 ---- ---- ---- ---- 304.70 +4.70 300.00 1945 ---- ---- ---- ---- 301.80 +4.70 297.10 1950 ---- ---- ---- ---- 299.00 +4.70 294.30 1955 ---- ---- ---- ---- 296.20 +4.70 291.50 1960 ---- ---- ---- ---- 293.40 +4.70 288.70 1965 ---- ---- ---- ---- 290.60 +4.60 286.00 1970 ---- ---- ---- ---- 287.90 +4.60 283.30 1975 ---- ---- ---- ---- 285.20 +4.60 280.60 1980 ---- ---- ---- ---- 282.50 +4.50 278.00 1985 ---- ---- ---- ---- 279.90 +4.60 275.30 1990 ---- ---- ---- ---- 277.20 +4.40 272.80 1995 ---- ---- ---- ---- 274.60 +4.40 270.20 2000 ---- ---- ---- ---- 272.10 +4.40 267.70 2005 ---- ---- ---- ---- 269.50 +4.30 265.20 2010 ---- ---- ---- ---- 267.00 +4.30 262.70 2015 ---- ---- ---- ---- 264.60 +4.40 260.20 2020 ---- ---- ---- ---- 262.10 +4.30 257.80 2025 ---- ---- ---- ---- 259.70 +4.30 255.40 2030 ---- ---- ---- ---- 257.30 +4.20 253.10 2035 ---- ---- ---- ---- 255.00 +4.30 250.70 2040 ---- ---- ---- ---- 252.60 +4.20 248.40 2045 ---- ---- ---- ---- 250.30 +4.20 246.10 2050 ---- ---- ---- ---- 248.10 +4.20 243.90 2055 ---- ---- ---- ---- 245.80 +4.10 241.70 2060 ---- ---- ---- ---- 243.60 +4.10 239.50 2065 ---- ---- ---- ---- 241.40 +4.00 237.40 2070 ---- ---- ---- ---- 239.30 +4.10 235.20 2075 ---- ---- ---- ---- 237.20 +4.10 233.10 2080 ---- ---- ---- ---- 235.10 +4.00 231.10 2085 ---- ---- ---- ---- 233.00 +3.90 229.10 2090 ---- ---- ---- ---- 231.00 +3.90 227.10 2095 ---- ---- ---- ---- 229.00 +3.90 225.10 2100 ---- ---- ---- ---- 227.00 +3.90 223.10 2105 ---- ---- ---- ---- 225.10 +3.90 221.20 2110 ---- ---- ---- ---- 223.20 +3.80 219.40 2115 ---- ---- ---- ---- 221.30 +3.80 217.50 2120 ---- ---- ---- ---- 219.50 +3.80 215.70 2125 ---- ---- ---- ---- 217.70 +3.80 213.90 2130 ---- ---- ---- ---- 215.90 +3.70 212.20 2135 ---- ---- ---- ---- 214.10 +3.70 210.40 2140 ---- ---- ---- ---- 212.40 +3.70 208.70 2145 ---- ---- ---- ---- 210.70 +3.60 207.10 2150 ---- ---- ---- ---- 209.10 +3.70 205.40 2155 ---- ---- ---- ---- 207.40 +3.60 203.80 2160 ---- ---- ---- ---- 205.80 +3.60 202.20 2165 ---- ---- ---- ---- 204.20 +3.60 200.60 2170 ---- ---- ---- ---- 202.70 +3.60 199.10 2175 ---- ---- ---- ---- 201.10 +3.50 197.60 2180 ---- ---- ---- ---- 199.60 +3.50 196.10 2185 ---- ---- ---- ---- 198.10 +3.50 194.60 2190 ---- ---- ---- ---- 196.60 +3.40 193.20 2195 ---- ---- ---- ---- 195.20 +3.40 191.80 2200 ---- ---- ---- ---- 193.80 +3.40 190.40 2205 ---- ---- ---- ---- 192.40 +3.40 189.00 2210 ---- ---- ---- ---- 191.00 +3.40 187.60 2215 ---- ---- ---- ---- 189.60 +3.30 186.30 2220 ---- ---- ---- ---- 188.30 +3.30 185.00 2225 ---- ---- ---- ---- 187.00 +3.30 183.70 2230 ---- ---- ---- ---- 185.70 +3.30 182.40 2235 ---- ---- ---- ---- 184.40 +3.20 181.20 2240 ---- ---- ---- ---- 183.20 +3.30 179.90 2245 ---- ---- ---- ---- 181.90 +3.20 178.70 2250 ---- ---- ---- ---- 180.70 +3.20 177.50 2255 ---- ---- ---- ---- 179.50 +3.20 176.30 2260 ---- ---- ---- ---- 178.30 +3.20 175.10 2265 ---- ---- ---- ---- 177.10 +3.10 174.00 2270 ---- ---- ---- ---- 176.00 +3.20 172.80 2275 ---- ---- ---- ---- 174.80 +3.10 171.70 2280 ---- ---- ---- ---- 173.70 +3.10 170.60 2285 ---- ---- ---- ---- 172.60 +3.10 169.50 2290 ---- ---- ---- ---- 171.50 +3.10 168.40 2295 ---- ---- ---- ---- 170.40 +3.10 167.30 2300 ---- ---- ---- ---- 169.30 +3.00 166.30 2305 ---- ---- ---- ---- 168.20 +3.00 165.20 2310 ---- ---- ---- ---- 167.20 +3.00 164.20 2315 ---- ---- ---- ---- 166.10 +2.90 163.20 2320 ---- ---- ---- ---- 165.10 +2.90 162.20 2325 ---- ---- ---- ---- 164.10 +2.90 161.20 2330 ---- ---- ---- ---- 163.10 +2.90 160.20 2335 ---- ---- ---- ---- 162.10 +2.90 159.20 2340 ---- ---- ---- ---- 161.10 +2.90 158.20 2345 ---- ---- ---- ---- 160.10 +2.80 157.30 2350 ---- ---- ---- ---- 159.10 +2.80 156.30 2355 ---- ---- ---- ---- 158.20 +2.80 155.40 2360 ---- ---- ---- ---- 157.30 +2.80 154.50 2365 ---- ---- ---- ---- 156.30 +2.80 153.50 2370 ---- ---- ---- ---- 155.40 +2.80 152.60 2375 ---- ---- ---- ---- 154.50 +2.80 151.70 2380 ---- ---- ---- ---- 153.60 +2.70 150.90 2390 ---- ---- ---- ---- 151.80 +2.70 149.10 2400 ---- ---- ---- ---- 150.10 +2.70 147.40 2410 ---- ---- ---- ---- 148.40 +2.60 145.80 2420 ---- ---- ---- ---- 146.80 +2.60 144.20 2425 ---- ---- ---- ---- 145.90 +2.50 143.40 2430 ---- ---- ---- ---- 145.10 +2.50 142.60 2440 ---- ---- ---- ---- 143.60 +2.60 141.00 2450 ---- ---- ---- ---- 142.00 +2.50 139.50 2460 ---- ---- ---- ---- 140.50 +2.50 138.00 2470 ---- ---- ---- ---- 139.00 +2.40 136.60 2475 ---- ---- ---- ---- 138.30 +2.40 135.90 2480 ---- ---- ---- ---- 137.60 +2.40 135.20 2500 ---- ---- ---- ---- 134.80 +2.40 132.40 2525 ---- ---- ---- ---- 131.50 +2.30 129.20 2550 ---- ---- ---- ---- 128.30 +2.20 126.10 2575 ---- ---- ---- ---- 125.40 +2.20 123.20 2600 ---- ---- ---- ---- 122.60 +2.20 120.40 2625 ---- ---- ---- ---- 119.90 +2.10 117.80 2650 ---- ---- ---- ---- 117.40 +2.00 115.40 2675 ---- ---- ---- ---- 115.00 +2.00 113.00 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1080.70 +7.20 1073.50 1100 ---- ---- ---- ---- 1055.70 +7.20 1048.50 1125 ---- ---- ---- ---- 1030.70 +7.20 1023.50 1150 ---- ---- ---- ---- 1005.70 +7.20 998.50 1175 ---- ---- ---- ---- 980.70 +7.20 973.50 1200 ---- ---- ---- ---- 955.70 +7.20 948.50 1225 ---- ---- ---- ---- 930.70 +7.20 923.50 1250 ---- ---- ---- ---- 905.80 +7.10 898.70 1270 ---- ---- ---- ---- 886.10 +7.10 879.00 1275 ---- ---- ---- ---- 881.20 +7.10 874.10 1280 ---- ---- ---- ---- 876.40 +7.10 869.30 1290 ---- ---- ---- ---- 866.60 +7.00 859.60 1300 ---- ---- ---- ---- 857.00 +7.10 849.90 1310 ---- ---- ---- ---- 847.40 +7.10 840.30 1320 ---- ---- ---- ---- 837.80 +7.00 830.80 1325 ---- ---- ---- ---- 833.00 +7.00 826.00 1330 ---- ---- ---- ---- 828.30 +7.00 821.30 1340 ---- ---- ---- ---- 818.80 +7.00 811.80 1350 ---- ---- ---- ---- 809.30 +6.90 802.40 1360 ---- ---- ---- ---- 800.00 +6.90 793.10 1370 ---- ---- ---- ---- 790.60 +6.90 783.70 1375 ---- ---- ---- ---- 786.00 +6.90 779.10 1380 ---- ---- ---- ---- 781.30 +6.80 774.50 1385 ---- ---- ---- ---- 776.70 +6.80 769.90 1390 ---- ---- ---- ---- 772.10 +6.90 765.20 1395 ---- ---- ---- ---- 767.50 +6.90 760.60 1400 ---- ---- ---- ---- 762.90 +6.80 756.10 1405 ---- ---- ---- ---- 758.30 +6.80 751.50 1410 ---- ---- ---- ---- 753.70 +6.80 746.90 1415 ---- ---- ---- ---- 749.10 +6.70 742.40 1420 ---- ---- ---- ---- 744.60 +6.80 737.80 1425 ---- ---- ---- ---- 740.00 +6.70 733.30 1430 ---- ---- ---- ---- 735.50 +6.70 728.80 1435 ---- ---- ---- ---- 731.00 +6.70 724.30 1440 ---- ---- ---- ---- 726.40 +6.60 719.80 1445 ---- ---- ---- ---- 721.90 +6.60 715.30 1450 ---- ---- ---- ---- 717.40 +6.60 710.80 1455 ---- ---- ---- ---- 713.00 +6.70 706.30 1460 ---- ---- ---- ---- 708.50 +6.60 701.90 1465 ---- ---- ---- ---- 704.00 +6.60 697.40 1470 ---- ---- ---- ---- 699.60 +6.60 693.00 1475 ---- ---- ---- ---- 695.10 +6.60 688.50 1480 ---- ---- ---- ---- 690.70 +6.60 684.10 1485 ---- ---- ---- ---- 686.30 +6.60 679.70 1490 ---- ---- ---- ---- 681.90 +6.60 675.30 1495 ---- ---- ---- ---- 677.50 +6.60 670.90 1500 ---- ---- ---- ---- 673.10 +6.50 666.60 1505 ---- ---- ---- ---- 668.70 +6.50 662.20 1510 ---- ---- ---- ---- 664.30 +6.40 657.90 1515 ---- ---- ---- ---- 660.00 +6.50 653.50 1520 ---- ---- ---- ---- 655.60 +6.40 649.20 1525 ---- ---- ---- ---- 651.30 +6.40 644.90 1530 ---- ---- ---- ---- 647.00 +6.50 640.50 1535 ---- ---- ---- ---- 642.70 +6.50 636.20 1540 ---- ---- ---- ---- 638.40 +6.40 632.00 1545 ---- ---- ---- ---- 634.10 +6.40 627.70 1550 ---- ---- ---- ---- 629.80 +6.40 623.40 1555 ---- ---- ---- ---- 625.50 +6.40 619.10 1560 ---- ---- ---- ---- 621.20 +6.30 614.90 1565 ---- ---- ---- ---- 617.00 +6.30 610.70 1570 ---- ---- ---- ---- 612.70 +6.30 606.40 1575 ---- ---- ---- ---- 608.50 +6.30 602.20 1580 ---- ---- ---- ---- 604.30 +6.30 598.00 1585 ---- ---- ---- ---- 600.10 +6.30 593.80 1590 ---- ---- ---- ---- 595.90 +6.30 589.60 1595 ---- ---- ---- ---- 591.70 +6.30 585.40 1600 ---- ---- ---- ---- 587.50 +6.20 581.30 1605 ---- ---- ---- ---- 583.30 +6.20 577.10 1610 ---- ---- ---- ---- 579.20 +6.20 573.00 1615 ---- ---- ---- ---- 575.00 +6.20 568.80 1620 ---- ---- ---- ---- 570.90 +6.20 564.70 1625 ---- ---- ---- ---- 566.70 +6.10 560.60 1630 ---- ---- ---- ---- 562.60 +6.10 556.50 1635 ---- ---- ---- ---- 558.50 +6.10 552.40 1640 ---- ---- ---- ---- 554.40 +6.10 548.30 1645 ---- ---- ---- ---- 550.30 +6.00 544.30 1650 ---- ---- ---- ---- 546.20 +6.00 540.20 1655 ---- ---- ---- ---- 542.20 +6.10 536.10 1660 ---- ---- ---- ---- 538.10 +6.00 532.10 1665 ---- ---- ---- ---- 534.10 +6.00 528.10 1670 ---- ---- ---- ---- 530.00 +5.90 524.10 1675 ---- ---- ---- ---- 526.00 +6.00 520.00 1680 ---- ---- ---- ---- 522.00 +5.90 516.10 1685 ---- ---- ---- ---- 518.00 +5.90 512.10 1690 ---- ---- ---- ---- 514.00 +5.90 508.10 1695 ---- ---- ---- ---- 510.00 +5.90 504.10 1700 ---- ---- ---- ---- 506.00 +5.80 500.20 1705 ---- ---- ---- ---- 502.10 +5.90 496.20 1710 ---- ---- ---- ---- 498.10 +5.80 492.30 1715 ---- ---- ---- ---- 494.20 +5.80 488.40 1720 ---- ---- ---- ---- 490.20 +5.70 484.50 1725 ---- ---- ---- ---- 486.30 +5.70 480.60 1730 ---- ---- ---- ---- 482.40 +5.70 476.70 1735 ---- ---- ---- ---- 478.50 +5.70 472.80 1740 ---- ---- ---- ---- 474.70 +5.80 468.90 1745 ---- ---- ---- ---- 470.80 +5.70 465.10 1750 ---- ---- ---- ---- 466.90 +5.60 461.30 1755 ---- ---- ---- ---- 463.10 +5.70 457.40 1760 ---- ---- ---- ---- 459.30 +5.70 453.60 1765 ---- ---- ---- ---- 455.50 +5.70 449.80 1770 ---- ---- ---- ---- 451.70 +5.60 446.10 1775 ---- ---- ---- ---- 447.90 +5.60 442.30 1780 ---- ---- ---- ---- 444.10 +5.50 438.60 1785 ---- ---- ---- ---- 440.40 +5.60 434.80 1790 ---- ---- ---- ---- 436.60 +5.50 431.10 1795 ---- ---- ---- ---- 432.90 +5.50 427.40 1800 ---- ---- ---- ---- 429.20 +5.40 423.80 1805 ---- ---- ---- ---- 425.60 +5.50 420.10 1810 ---- ---- ---- ---- 421.90 +5.40 416.50 1815 ---- ---- ---- ---- 418.30 +5.40 412.90 1820 ---- ---- ---- ---- 414.70 +5.40 409.30 1825 ---- ---- ---- ---- 411.10 +5.40 405.70 1830 ---- ---- ---- ---- 407.50 +5.30 402.20 1835 ---- ---- ---- ---- 403.90 +5.30 398.60 1840 ---- ---- ---- ---- 400.40 +5.30 395.10 1845 ---- ---- ---- ---- 396.90 +5.30 391.60 1850 ---- ---- ---- ---- 393.40 +5.20 388.20 1855 ---- ---- ---- ---- 390.00 +5.20 384.80 1860 ---- ---- ---- ---- 386.60 +5.20 381.40 1865 ---- ---- ---- ---- 383.20 +5.20 378.00 1870 ---- ---- ---- ---- 379.80 +5.20 374.60 1875 ---- ---- ---- ---- 376.40 +5.10 371.30 1880 ---- ---- ---- ---- 373.10 +5.10 368.00 1885 ---- ---- ---- ---- 369.80 +5.10 364.70 1890 ---- ---- ---- ---- 366.60 +5.10 361.50 1895 ---- ---- ---- ---- 363.30 +5.00 358.30 1900 ---- ---- ---- ---- 360.10 +5.00 355.10 1905 ---- ---- ---- ---- 357.00 +5.00 352.00 1910 ---- ---- ---- ---- 353.80 +5.00 348.80 1915 ---- ---- ---- ---- 350.70 +4.90 345.80 1920 ---- ---- ---- ---- 347.60 +4.90 342.70 1925 ---- ---- ---- ---- 344.60 +4.90 339.70 1930 ---- ---- ---- ---- 341.60 +4.90 336.70 1935 ---- ---- ---- ---- 338.60 +4.80 333.80 1940 ---- ---- ---- ---- 335.70 +4.80 330.90 1945 ---- ---- ---- ---- 332.80 +4.80 328.00 1950 ---- ---- ---- ---- 329.90 +4.80 325.10 1955 ---- ---- ---- ---- 327.00 +4.70 322.30 1960 ---- ---- ---- ---- 324.20 +4.70 319.50 1965 ---- ---- ---- ---- 321.40 +4.70 316.70 1970 ---- ---- ---- ---- 318.70 +4.70 314.00 1975 ---- ---- ---- ---- 316.00 +4.70 311.30 1980 ---- ---- ---- ---- 313.30 +4.70 308.60 1985 ---- ---- ---- ---- 310.60 +4.60 306.00 1990 ---- ---- ---- ---- 308.00 +4.60 303.40 1995 ---- ---- ---- ---- 305.30 +4.50 300.80 2000 ---- ---- ---- ---- 302.80 +4.60 298.20 2005 ---- ---- ---- ---- 300.20 +4.50 295.70 2010 ---- ---- ---- ---- 297.70 +4.50 293.20 2015 ---- ---- ---- ---- 295.20 +4.50 290.70 2020 ---- ---- ---- ---- 292.70 +4.40 288.30 2025 ---- ---- ---- ---- 290.30 +4.40 285.90 2030 ---- ---- ---- ---- 287.80 +4.30 283.50 2035 ---- ---- ---- ---- 285.50 +4.40 281.10 2040 ---- ---- ---- ---- 283.10 +4.30 278.80 2045 ---- ---- ---- ---- 280.80 +4.30 276.50 2050 ---- ---- ---- ---- 278.50 +4.30 274.20 2055 ---- ---- ---- ---- 276.20 +4.30 271.90 2060 ---- ---- ---- ---- 273.90 +4.20 269.70 2065 ---- ---- ---- ---- 271.70 +4.20 267.50 2070 ---- ---- ---- ---- 269.50 +4.20 265.30 2075 ---- ---- ---- ---- 267.40 +4.20 263.20 2080 ---- ---- ---- ---- 265.20 +4.10 261.10 2085 ---- ---- ---- ---- 263.10 +4.10 259.00 2090 ---- ---- ---- ---- 261.10 +4.10 257.00 2095 ---- ---- ---- ---- 259.00 +4.00 255.00 2100 ---- ---- ---- ---- 257.00 +4.00 253.00 2105 ---- ---- ---- ---- 255.00 +4.00 251.00 2110 ---- ---- ---- ---- 253.10 +4.00 249.10 2115 ---- ---- ---- ---- 251.20 +4.00 247.20 2120 ---- ---- ---- ---- 249.30 +4.00 245.30 2125 ---- ---- ---- ---- 247.40 +3.90 243.50 2130 ---- ---- ---- ---- 245.60 +3.90 241.70 2135 ---- ---- ---- ---- 243.80 +3.90 239.90 2140 ---- ---- ---- ---- 242.00 +3.80 238.20 2145 ---- ---- ---- ---- 240.30 +3.80 236.50 2150 ---- ---- ---- ---- 238.60 +3.80 234.80 2155 ---- ---- ---- ---- 236.90 +3.80 233.10 2160 ---- ---- ---- ---- 235.30 +3.80 231.50 2165 ---- ---- ---- ---- 233.60 +3.70 229.90 2170 ---- ---- ---- ---- 232.00 +3.70 228.30 2175 ---- ---- ---- ---- 230.50 +3.70 226.80 2180 ---- ---- ---- ---- 228.90 +3.70 225.20 2185 ---- ---- ---- ---- 227.40 +3.70 223.70 2190 ---- ---- ---- ---- 225.90 +3.60 222.30 2195 ---- ---- ---- ---- 224.40 +3.60 220.80 2200 ---- ---- ---- ---- 223.00 +3.60 219.40 2205 ---- ---- ---- ---- 221.60 +3.60 218.00 2210 ---- ---- ---- ---- 220.20 +3.60 216.60 2215 ---- ---- ---- ---- 218.80 +3.60 215.20 2220 ---- ---- ---- ---- 217.40 +3.50 213.90 2225 ---- ---- ---- ---- 216.10 +3.50 212.60 2230 ---- ---- ---- ---- 214.80 +3.50 211.30 2235 ---- ---- ---- ---- 213.50 +3.50 210.00 2240 ---- ---- ---- ---- 212.20 +3.40 208.80 2245 ---- ---- ---- ---- 210.90 +3.40 207.50 2250 ---- ---- ---- ---- 209.70 +3.40 206.30 2255 ---- ---- ---- ---- 208.50 +3.40 205.10 2260 ---- ---- ---- ---- 207.30 +3.40 203.90 2265 ---- ---- ---- ---- 206.10 +3.30 202.80 2270 ---- ---- ---- ---- 204.90 +3.30 201.60 2275 ---- ---- ---- ---- 203.80 +3.30 200.50 2280 ---- ---- ---- ---- 202.60 +3.20 199.40 2285 ---- ---- ---- ---- 201.50 +3.30 198.20 2290 ---- ---- ---- ---- 200.40 +3.20 197.20 2295 ---- ---- ---- ---- 199.30 +3.20 196.10 2300 ---- ---- ---- ---- 198.20 +3.20 195.00 2305 ---- ---- ---- ---- 197.20 +3.20 194.00 2310 ---- ---- ---- ---- 196.10 +3.20 192.90 2315 ---- ---- ---- ---- 195.10 +3.20 191.90 2320 ---- ---- ---- ---- 194.00 +3.10 190.90 2325 ---- ---- ---- ---- 193.00 +3.10 189.90 2330 ---- ---- ---- ---- 192.00 +3.10 188.90 2335 ---- ---- ---- ---- 191.00 +3.10 187.90 2340 ---- ---- ---- ---- 190.00 +3.10 186.90 2345 ---- ---- ---- ---- 189.00 +3.00 186.00 2350 ---- ---- ---- ---- 188.10 +3.10 185.00 2355 ---- ---- ---- ---- 187.10 +3.00 184.10 2360 ---- ---- ---- ---- 186.20 +3.00 183.20 2365 ---- ---- ---- ---- 185.20 +3.00 182.20 2370 ---- ---- ---- ---- 184.30 +3.00 181.30 2375 ---- ---- ---- ---- 183.40 +3.00 180.40 2380 ---- ---- ---- ---- 182.50 +3.00 179.50 2385 ---- ---- ---- ---- 181.60 +2.90 178.70 2390 ---- ---- ---- ---- 180.70 +2.90 177.80 2400 ---- ---- ---- ---- 179.00 +2.90 176.10 2410 ---- ---- ---- ---- 177.30 +2.90 174.40 2420 ---- ---- ---- ---- 175.60 +2.80 172.80 2425 ---- ---- ---- ---- 174.80 +2.80 172.00 2430 ---- ---- ---- ---- 174.00 +2.80 171.20 2440 ---- ---- ---- ---- 172.40 +2.80 169.60 2450 ---- ---- ---- ---- 170.80 +2.70 168.10 2460 ---- ---- ---- ---- 169.30 +2.70 166.60 2470 ---- ---- ---- ---- 167.80 +2.70 165.10 2475 ---- ---- ---- ---- 167.10 +2.70 164.40 2480 ---- ---- ---- ---- 166.30 +2.60 163.70 2500 ---- ---- ---- ---- 163.50 +2.60 160.90 2525 ---- ---- ---- ---- 160.10 +2.50 157.60 2550 ---- ---- ---- ---- 157.00 +2.60 154.40 2575 ---- ---- ---- ---- 153.90 +2.40 151.50 2600 ---- ---- ---- ---- 151.10 +2.40 148.70 2625 ---- ---- ---- ---- 148.40 +2.40 146.00 2650 ---- ---- ---- ---- 145.80 +2.30 143.50 2675 ---- ---- ---- ---- 143.40 +2.30 141.10 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 845.90 +6.90 839.00 1350 ---- ---- ---- ---- 822.80 +6.80 816.00 1375 ---- ---- ---- ---- 800.00 +6.80 793.20 1400 ---- ---- ---- ---- 777.40 +6.70 770.70 1425 ---- ---- ---- ---- 755.10 +6.60 748.50 1450 ---- ---- ---- ---- 733.10 +6.60 726.50 1475 ---- ---- ---- ---- 711.30 +6.60 704.70 1500 ---- ---- ---- ---- 689.70 +6.50 683.20 1520 ---- ---- ---- ---- 672.60 +6.40 666.20 1525 ---- ---- ---- ---- 668.40 +6.40 662.00 1530 ---- ---- ---- ---- 664.10 +6.30 657.80 1540 ---- ---- ---- ---- 655.70 +6.30 649.40 1550 ---- ---- ---- ---- 647.30 +6.30 641.00 1560 ---- ---- ---- ---- 638.90 +6.30 632.60 1570 ---- ---- ---- ---- 630.60 +6.20 624.40 1575 ---- ---- ---- ---- 626.50 +6.30 620.20 1580 ---- ---- ---- ---- 622.30 +6.20 616.10 1590 ---- ---- ---- ---- 614.10 +6.20 607.90 1600 ---- ---- ---- ---- 605.90 +6.20 599.70 1610 ---- ---- ---- ---- 597.70 +6.10 591.60 1615 ---- ---- ---- ---- 593.60 +6.10 587.50 1620 ---- ---- ---- ---- 589.60 +6.10 583.50 1625 ---- ---- ---- ---- 585.50 +6.10 579.40 1630 ---- ---- ---- ---- 581.50 +6.10 575.40 1635 ---- ---- ---- ---- 577.50 +6.10 571.40 1640 ---- ---- ---- ---- 573.40 +6.00 567.40 1645 ---- ---- ---- ---- 569.40 +6.00 563.40 1650 ---- ---- ---- ---- 565.40 +6.00 559.40 1655 ---- ---- ---- ---- 561.40 +6.00 555.40 1660 ---- ---- ---- ---- 557.50 +6.00 551.50 1665 ---- ---- ---- ---- 553.50 +6.00 547.50 1670 ---- ---- ---- ---- 549.50 +5.90 543.60 1675 ---- ---- ---- ---- 545.60 +6.00 539.60 1680 ---- ---- ---- ---- 541.60 +5.90 535.70 1685 ---- ---- ---- ---- 537.70 +5.90 531.80 1690 ---- ---- ---- ---- 533.80 +5.90 527.90 1695 ---- ---- ---- ---- 529.90 +5.90 524.00 1700 ---- ---- ---- ---- 526.00 +5.90 520.10 1705 ---- ---- ---- ---- 522.10 +5.90 516.20 1710 ---- ---- ---- ---- 518.20 +5.80 512.40 1715 ---- ---- ---- ---- 514.30 +5.80 508.50 1720 ---- ---- ---- ---- 510.40 +5.70 504.70 1725 ---- ---- ---- ---- 506.60 +5.80 500.80 1730 ---- ---- ---- ---- 502.70 +5.70 497.00 1735 ---- ---- ---- ---- 498.90 +5.70 493.20 1740 ---- ---- ---- ---- 495.10 +5.70 489.40 1745 ---- ---- ---- ---- 491.30 +5.70 485.60 1750 ---- ---- ---- ---- 487.50 +5.70 481.80 1755 ---- ---- ---- ---- 483.70 +5.60 478.10 1760 ---- ---- ---- ---- 479.90 +5.60 474.30 1765 ---- ---- ---- ---- 476.20 +5.60 470.60 1770 ---- ---- ---- ---- 472.40 +5.60 466.80 1775 ---- ---- ---- ---- 468.70 +5.60 463.10 1780 ---- ---- ---- ---- 465.00 +5.60 459.40 1785 ---- ---- ---- ---- 461.30 +5.50 455.80 1790 ---- ---- ---- ---- 457.60 +5.50 452.10 1795 ---- ---- ---- ---- 453.90 +5.50 448.40 1800 ---- ---- ---- ---- 450.30 +5.50 444.80 1805 ---- ---- ---- ---- 446.70 +5.50 441.20 1810 ---- ---- ---- ---- 443.00 +5.40 437.60 1815 ---- ---- ---- ---- 439.40 +5.40 434.00 1820 ---- ---- ---- ---- 435.90 +5.40 430.50 1825 ---- ---- ---- ---- 432.30 +5.40 426.90 1830 ---- ---- ---- ---- 428.80 +5.40 423.40 1835 ---- ---- ---- ---- 425.30 +5.40 419.90 1840 ---- ---- ---- ---- 421.80 +5.30 416.50 1845 ---- ---- ---- ---- 418.30 +5.30 413.00 1850 ---- ---- ---- ---- 414.80 +5.20 409.60 1855 ---- ---- ---- ---- 411.40 +5.20 406.20 1860 ---- ---- ---- ---- 408.00 +5.20 402.80 1865 ---- ---- ---- ---- 404.60 +5.20 399.40 1870 ---- ---- ---- ---- 401.30 +5.20 396.10 1875 ---- ---- ---- ---- 398.00 +5.20 392.80 1880 ---- ---- ---- ---- 394.70 +5.20 389.50 1885 ---- ---- ---- ---- 391.40 +5.10 386.30 1890 ---- ---- ---- ---- 388.20 +5.10 383.10 1895 ---- ---- ---- ---- 385.00 +5.10 379.90 1900 ---- ---- ---- ---- 381.80 +5.10 376.70 1905 ---- ---- ---- ---- 378.60 +5.00 373.60 1910 ---- ---- ---- ---- 375.50 +5.00 370.50 1915 ---- ---- ---- ---- 372.40 +5.00 367.40 1920 ---- ---- ---- ---- 369.40 +5.00 364.40 1925 ---- ---- ---- ---- 366.30 +4.90 361.40 1930 ---- ---- ---- ---- 363.30 +4.90 358.40 1935 ---- ---- ---- ---- 360.40 +4.90 355.50 1940 ---- ---- ---- ---- 357.50 +4.90 352.60 1945 ---- ---- ---- ---- 354.60 +4.90 349.70 1950 ---- ---- ---- ---- 351.70 +4.80 346.90 1955 ---- ---- ---- ---- 348.90 +4.80 344.10 1960 ---- ---- ---- ---- 346.10 +4.80 341.30 1965 ---- ---- ---- ---- 343.30 +4.70 338.60 1970 ---- ---- ---- ---- 340.60 +4.70 335.90 1975 ---- ---- ---- ---- 337.90 +4.70 333.20 1980 ---- ---- ---- ---- 335.20 +4.70 330.50 1985 ---- ---- ---- ---- 332.60 +4.70 327.90 1990 ---- ---- ---- ---- 329.90 +4.60 325.30 1995 ---- ---- ---- ---- 327.40 +4.70 322.70 2000 ---- ---- ---- ---- 324.80 +4.60 320.20 2005 ---- ---- ---- ---- 322.30 +4.60 317.70 2010 ---- ---- ---- ---- 319.80 +4.60 315.20 2015 ---- ---- ---- ---- 317.30 +4.50 312.80 2020 ---- ---- ---- ---- 314.80 +4.50 310.30 2025 ---- ---- ---- ---- 312.40 +4.40 308.00 2030 ---- ---- ---- ---- 310.00 +4.40 305.60 2035 ---- ---- ---- ---- 307.70 +4.50 303.20 2040 ---- ---- ---- ---- 305.30 +4.40 300.90 2045 ---- ---- ---- ---- 303.00 +4.40 298.60 2050 ---- ---- ---- ---- 300.70 +4.30 296.40 2055 ---- ---- ---- ---- 298.50 +4.40 294.10 2060 ---- ---- ---- ---- 296.20 +4.30 291.90 2065 ---- ---- ---- ---- 294.00 +4.30 289.70 2070 ---- ---- ---- ---- 291.90 +4.30 287.60 2075 ---- ---- ---- ---- 289.70 +4.20 285.50 2080 ---- ---- ---- ---- 287.60 +4.20 283.40 2085 ---- ---- ---- ---- 285.50 +4.20 281.30 2090 ---- ---- ---- ---- 283.50 +4.20 279.30 2095 ---- ---- ---- ---- 281.40 +4.10 277.30 2100 ---- ---- ---- ---- 279.40 +4.10 275.30 2105 ---- ---- ---- ---- 277.50 +4.10 273.40 2110 ---- ---- ---- ---- 275.50 +4.10 271.40 2115 ---- ---- ---- ---- 273.60 +4.10 269.50 2120 ---- ---- ---- ---- 271.70 +4.00 267.70 2125 ---- ---- ---- ---- 269.90 +4.00 265.90 2130 ---- ---- ---- ---- 268.10 +4.00 264.10 2135 ---- ---- ---- ---- 266.30 +4.00 262.30 2140 ---- ---- ---- ---- 264.50 +3.90 260.60 2145 ---- ---- ---- ---- 262.80 +3.90 258.90 2150 ---- ---- ---- ---- 261.10 +3.90 257.20 2155 ---- ---- ---- ---- 259.40 +3.90 255.50 2160 ---- ---- ---- ---- 257.80 +3.90 253.90 2165 ---- ---- ---- ---- 256.20 +3.90 252.30 2170 ---- ---- ---- ---- 254.60 +3.80 250.80 2175 ---- ---- ---- ---- 253.00 +3.80 249.20 2180 ---- ---- ---- ---- 251.50 +3.80 247.70 2185 ---- ---- ---- ---- 250.00 +3.80 246.20 2190 ---- ---- ---- ---- 248.50 +3.70 244.80 2195 ---- ---- ---- ---- 247.10 +3.80 243.30 2200 ---- ---- ---- ---- 245.60 +3.70 241.90 2205 ---- ---- ---- ---- 244.20 +3.70 240.50 2210 ---- ---- ---- ---- 242.90 +3.70 239.20 2215 ---- ---- ---- ---- 241.50 +3.70 237.80 2220 ---- ---- ---- ---- 240.20 +3.70 236.50 2225 ---- ---- ---- ---- 238.90 +3.70 235.20 2230 ---- ---- ---- ---- 237.60 +3.70 233.90 2235 ---- ---- ---- ---- 236.30 +3.60 232.70 2240 ---- ---- ---- ---- 235.00 +3.50 231.50 2245 ---- ---- ---- ---- 233.80 +3.60 230.20 2250 ---- ---- ---- ---- 232.60 +3.50 229.10 2255 ---- ---- ---- ---- 231.40 +3.50 227.90 2260 ---- ---- ---- ---- 230.20 +3.50 226.70 2265 ---- ---- ---- ---- 229.10 +3.50 225.60 2270 ---- ---- ---- ---- 227.90 +3.40 224.50 2275 ---- ---- ---- ---- 226.80 +3.50 223.30 2280 ---- ---- ---- ---- 225.70 +3.50 222.20 2285 ---- ---- ---- ---- 224.60 +3.40 221.20 2290 ---- ---- ---- ---- 223.50 +3.40 220.10 2295 ---- ---- ---- ---- 222.40 +3.30 219.10 2300 ---- ---- ---- ---- 221.40 +3.40 218.00 2305 ---- ---- ---- ---- 220.40 +3.40 217.00 2310 ---- ---- ---- ---- 219.30 +3.30 216.00 2315 ---- ---- ---- ---- 218.30 +3.30 215.00 2320 ---- ---- ---- ---- 217.30 +3.30 214.00 2325 ---- ---- ---- ---- 216.30 +3.30 213.00 2330 ---- ---- ---- ---- 215.30 +3.20 212.10 2335 ---- ---- ---- ---- 214.40 +3.30 211.10 2340 ---- ---- ---- ---- 213.40 +3.20 210.20 2345 ---- ---- ---- ---- 212.50 +3.30 209.20 2350 ---- ---- ---- ---- 211.50 +3.20 208.30 2355 ---- ---- ---- ---- 210.60 +3.20 207.40 2360 ---- ---- ---- ---- 209.70 +3.20 206.50 2365 ---- ---- ---- ---- 208.80 +3.20 205.60 2370 ---- ---- ---- ---- 207.90 +3.20 204.70 2375 ---- ---- ---- ---- 207.00 +3.20 203.80 2380 ---- ---- ---- ---- 206.10 +3.10 203.00 2385 ---- ---- ---- ---- 205.20 +3.10 202.10 2390 ---- ---- ---- ---- 204.40 +3.10 201.30 2395 ---- ---- ---- ---- 203.50 +3.10 200.40 2400 ---- ---- ---- ---- 202.70 +3.10 199.60 2410 ---- ---- ---- ---- 201.00 +3.00 198.00 2420 ---- ---- ---- ---- 199.40 +3.00 196.40 2425 ---- ---- ---- ---- 198.60 +3.00 195.60 2430 ---- ---- ---- ---- 197.80 +3.00 194.80 2440 ---- ---- ---- ---- 196.30 +3.00 193.30 2450 ---- ---- ---- ---- 194.70 +2.90 191.80 2460 ---- ---- ---- ---- 193.20 +2.90 190.30 2470 ---- ---- ---- ---- 191.80 +2.90 188.90 2475 ---- ---- ---- ---- 191.10 +2.90 188.20 2480 ---- ---- ---- ---- 190.40 +2.90 187.50 2490 ---- ---- ---- ---- 189.00 +2.90 186.10 2500 ---- ---- ---- ---- 187.60 +2.80 184.80 2525 ---- ---- ---- ---- 184.30 +2.70 181.60 2550 ---- ---- ---- ---- 181.20 +2.70 178.50 2575 ---- ---- ---- ---- 178.30 +2.70 175.60 2600 ---- ---- ---- ---- 175.50 +2.60 172.90 2625 ---- ---- ---- ---- 172.80 +2.50 170.30 2650 ---- ---- ---- ---- 170.40 +2.60 167.80 2675 ---- ---- ---- ---- 168.00 +2.50 165.50 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 846.10 +6.80 839.30 1375 ---- ---- ---- ---- 823.70 +6.80 816.90 1400 ---- ---- ---- ---- 801.50 +6.70 794.80 1425 ---- ---- ---- ---- 779.60 +6.60 773.00 1450 ---- ---- ---- ---- 757.90 +6.60 751.30 1475 ---- ---- ---- ---- 736.50 +6.50 730.00 1500 ---- ---- ---- ---- 715.30 +6.50 708.80 1525 ---- ---- ---- ---- 694.30 +6.40 687.90 1530 ---- ---- ---- ---- 690.10 +6.40 683.70 1540 ---- ---- ---- ---- 681.80 +6.40 675.40 1550 ---- ---- ---- ---- 673.50 +6.30 667.20 1560 ---- ---- ---- ---- 665.30 +6.30 659.00 1570 ---- ---- ---- ---- 657.10 +6.30 650.80 1575 ---- ---- ---- ---- 653.00 +6.30 646.70 1580 ---- ---- ---- ---- 648.90 +6.20 642.70 1590 ---- ---- ---- ---- 640.80 +6.20 634.60 1600 ---- ---- ---- ---- 632.70 +6.20 626.50 1610 ---- ---- ---- ---- 624.60 +6.10 618.50 1620 ---- ---- ---- ---- 616.60 +6.10 610.50 1625 ---- ---- ---- ---- 612.60 +6.10 606.50 1630 ---- ---- ---- ---- 608.60 +6.10 602.50 1635 ---- ---- ---- ---- 604.60 +6.00 598.60 1640 ---- ---- ---- ---- 600.60 +6.00 594.60 1645 ---- ---- ---- ---- 596.70 +6.00 590.70 1650 ---- ---- ---- ---- 592.70 +6.00 586.70 1655 ---- ---- ---- ---- 588.80 +6.00 582.80 1660 ---- ---- ---- ---- 584.90 +6.00 578.90 1665 ---- ---- ---- ---- 580.90 +5.90 575.00 1670 ---- ---- ---- ---- 577.00 +5.90 571.10 1675 ---- ---- ---- ---- 573.10 +5.90 567.20 1680 ---- ---- ---- ---- 569.20 +5.90 563.30 1685 ---- ---- ---- ---- 565.30 +5.90 559.40 1690 ---- ---- ---- ---- 561.40 +5.90 555.50 1695 ---- ---- ---- ---- 557.60 +5.90 551.70 1700 ---- ---- ---- ---- 553.70 +5.90 547.80 1705 ---- ---- ---- ---- 549.80 +5.80 544.00 1710 ---- ---- ---- ---- 546.00 +5.80 540.20 1715 ---- ---- ---- ---- 542.20 +5.80 536.40 1720 ---- ---- ---- ---- 538.30 +5.70 532.60 1725 ---- ---- ---- ---- 534.50 +5.70 528.80 1730 ---- ---- ---- ---- 530.70 +5.70 525.00 1735 ---- ---- ---- ---- 526.90 +5.70 521.20 1740 ---- ---- ---- ---- 523.10 +5.70 517.40 1745 ---- ---- ---- ---- 519.40 +5.70 513.70 1750 ---- ---- ---- ---- 515.60 +5.70 509.90 1755 ---- ---- ---- ---- 511.80 +5.60 506.20 1760 ---- ---- ---- ---- 508.10 +5.70 502.40 1765 ---- ---- ---- ---- 504.30 +5.60 498.70 1770 ---- ---- ---- ---- 500.60 +5.60 495.00 1775 ---- ---- ---- ---- 496.90 +5.60 491.30 1780 ---- ---- ---- ---- 493.20 +5.60 487.60 1785 ---- ---- ---- ---- 489.50 +5.60 483.90 1790 ---- ---- ---- ---- 485.80 +5.50 480.30 1795 ---- ---- ---- ---- 482.20 +5.60 476.60 1800 ---- ---- ---- ---- 478.50 +5.50 473.00 1805 ---- ---- ---- ---- 474.90 +5.50 469.40 1810 ---- ---- ---- ---- 471.30 +5.50 465.80 1815 ---- ---- ---- ---- 467.70 +5.50 462.20 1820 ---- ---- ---- ---- 464.10 +5.40 458.70 1825 ---- ---- ---- ---- 460.50 +5.40 455.10 1830 ---- ---- ---- ---- 457.00 +5.40 451.60 1835 ---- ---- ---- ---- 453.40 +5.30 448.10 1840 ---- ---- ---- ---- 449.90 +5.30 444.60 1845 ---- ---- ---- ---- 446.40 +5.30 441.10 1850 ---- ---- ---- ---- 443.00 +5.30 437.70 1855 ---- ---- ---- ---- 439.50 +5.30 434.20 1860 ---- ---- ---- ---- 436.10 +5.30 430.80 1865 ---- ---- ---- ---- 432.70 +5.30 427.40 1870 ---- ---- ---- ---- 429.30 +5.20 424.10 1875 ---- ---- ---- ---- 426.00 +5.30 420.70 1880 ---- ---- ---- ---- 422.60 +5.20 417.40 1885 ---- ---- ---- ---- 419.30 +5.20 414.10 1890 ---- ---- ---- ---- 416.00 +5.10 410.90 1895 ---- ---- ---- ---- 412.80 +5.20 407.60 1900 ---- ---- ---- ---- 409.50 +5.10 404.40 1905 ---- ---- ---- ---- 406.30 +5.00 401.30 1910 ---- ---- ---- ---- 403.20 +5.10 398.10 1915 ---- ---- ---- ---- 400.00 +5.00 395.00 1920 ---- ---- ---- ---- 396.90 +5.00 391.90 1925 ---- ---- ---- ---- 393.80 +5.00 388.80 1930 ---- ---- ---- ---- 390.80 +5.00 385.80 1935 ---- ---- ---- ---- 387.80 +5.00 382.80 1940 ---- ---- ---- ---- 384.80 +5.00 379.80 1945 ---- ---- ---- ---- 381.80 +4.90 376.90 1950 ---- ---- ---- ---- 378.90 +4.90 374.00 1955 ---- ---- ---- ---- 376.00 +4.90 371.10 1960 ---- ---- ---- ---- 373.20 +4.90 368.30 1965 ---- ---- ---- ---- 370.30 +4.80 365.50 1970 ---- ---- ---- ---- 367.60 +4.90 362.70 1975 ---- ---- ---- ---- 364.80 +4.80 360.00 1980 ---- ---- ---- ---- 362.10 +4.80 357.30 1985 ---- ---- ---- ---- 359.40 +4.80 354.60 1990 ---- ---- ---- ---- 356.70 +4.70 352.00 1995 ---- ---- ---- ---- 354.10 +4.70 349.40 2000 ---- ---- ---- ---- 351.50 +4.70 346.80 2005 ---- ---- ---- ---- 348.90 +4.70 344.20 2010 ---- ---- ---- ---- 346.40 +4.70 341.70 2015 ---- ---- ---- ---- 343.90 +4.70 339.20 2020 ---- ---- ---- ---- 341.40 +4.60 336.80 2025 ---- ---- ---- ---- 338.90 +4.60 334.30 2030 ---- ---- ---- ---- 336.50 +4.60 331.90 2035 ---- ---- ---- ---- 334.10 +4.60 329.50 2040 ---- ---- ---- ---- 331.70 +4.50 327.20 2045 ---- ---- ---- ---- 329.30 +4.40 324.90 2050 ---- ---- ---- ---- 327.00 +4.40 322.60 2055 ---- ---- ---- ---- 324.70 +4.40 320.30 2060 ---- ---- ---- ---- 322.50 +4.50 318.00 2065 ---- ---- ---- ---- 320.20 +4.40 315.80 2070 ---- ---- ---- ---- 318.00 +4.40 313.60 2075 ---- ---- ---- ---- 315.80 +4.40 311.40 2080 ---- ---- ---- ---- 313.60 +4.30 309.30 2085 ---- ---- ---- ---- 311.50 +4.30 307.20 2090 ---- ---- ---- ---- 309.40 +4.30 305.10 2095 ---- ---- ---- ---- 307.30 +4.30 303.00 2100 ---- ---- ---- ---- 305.30 +4.30 301.00 2105 ---- ---- ---- ---- 303.30 +4.30 299.00 2110 ---- ---- ---- ---- 301.30 +4.20 297.10 2115 ---- ---- ---- ---- 299.30 +4.20 295.10 2120 ---- ---- ---- ---- 297.40 +4.20 293.20 2125 ---- ---- ---- ---- 295.50 +4.20 291.30 2130 ---- ---- ---- ---- 293.60 +4.10 289.50 2135 ---- ---- ---- ---- 291.80 +4.20 287.60 2140 ---- ---- ---- ---- 289.90 +4.10 285.80 2145 ---- ---- ---- ---- 288.20 +4.10 284.10 2150 ---- ---- ---- ---- 286.40 +4.10 282.30 2155 ---- ---- ---- ---- 284.70 +4.10 280.60 2160 ---- ---- ---- ---- 283.00 +4.00 279.00 2165 ---- ---- ---- ---- 281.30 +4.00 277.30 2170 ---- ---- ---- ---- 279.70 +4.00 275.70 2175 ---- ---- ---- ---- 278.10 +4.00 274.10 2180 ---- ---- ---- ---- 276.50 +3.90 272.60 2185 ---- ---- ---- ---- 275.00 +3.90 271.10 2190 ---- ---- ---- ---- 273.50 +3.90 269.60 2195 ---- ---- ---- ---- 272.00 +3.90 268.10 2200 ---- ---- ---- ---- 270.50 +3.90 266.60 2205 ---- ---- ---- ---- 269.10 +3.90 265.20 2210 ---- ---- ---- ---- 267.60 +3.80 263.80 2215 ---- ---- ---- ---- 266.30 +3.90 262.40 2220 ---- ---- ---- ---- 264.90 +3.80 261.10 2225 ---- ---- ---- ---- 263.60 +3.80 259.80 2230 ---- ---- ---- ---- 262.20 +3.70 258.50 2235 ---- ---- ---- ---- 260.90 +3.70 257.20 2240 ---- ---- ---- ---- 259.70 +3.80 255.90 2245 ---- ---- ---- ---- 258.40 +3.70 254.70 2250 ---- ---- ---- ---- 257.20 +3.70 253.50 2255 ---- ---- ---- ---- 256.00 +3.70 252.30 2260 ---- ---- ---- ---- 254.80 +3.70 251.10 2265 ---- ---- ---- ---- 253.60 +3.60 250.00 2270 ---- ---- ---- ---- 252.50 +3.70 248.80 2275 ---- ---- ---- ---- 251.30 +3.60 247.70 2280 ---- ---- ---- ---- 250.20 +3.60 246.60 2285 ---- ---- ---- ---- 249.10 +3.60 245.50 2290 ---- ---- ---- ---- 248.00 +3.50 244.50 2295 ---- ---- ---- ---- 247.00 +3.60 243.40 2300 ---- ---- ---- ---- 245.90 +3.50 242.40 2305 ---- ---- ---- ---- 244.90 +3.50 241.40 2310 ---- ---- ---- ---- 243.90 +3.50 240.40 2315 ---- ---- ---- ---- 242.90 +3.50 239.40 2320 ---- ---- ---- ---- 241.90 +3.50 238.40 2325 ---- ---- ---- ---- 240.90 +3.50 237.40 2330 ---- ---- ---- ---- 239.90 +3.40 236.50 2335 ---- ---- ---- ---- 239.00 +3.50 235.50 2340 ---- ---- ---- ---- 238.00 +3.40 234.60 2345 ---- ---- ---- ---- 237.10 +3.40 233.70 2350 ---- ---- ---- ---- 236.10 +3.30 232.80 2355 ---- ---- ---- ---- 235.20 +3.30 231.90 2360 ---- ---- ---- ---- 234.30 +3.30 231.00 2365 ---- ---- ---- ---- 233.40 +3.30 230.10 2370 ---- ---- ---- ---- 232.50 +3.30 229.20 2375 ---- ---- ---- ---- 231.70 +3.40 228.30 2380 ---- ---- ---- ---- 230.80 +3.30 227.50 2385 ---- ---- ---- ---- 229.90 +3.30 226.60 2390 ---- ---- ---- ---- 229.10 +3.30 225.80 2400 ---- ---- ---- ---- 227.40 +3.20 224.20 2410 ---- ---- ---- ---- 225.80 +3.20 222.60 2420 ---- ---- ---- ---- 224.20 +3.20 221.00 2425 ---- ---- ---- ---- 223.40 +3.20 220.20 2430 ---- ---- ---- ---- 222.60 +3.20 219.40 2440 ---- ---- ---- ---- 221.10 +3.20 217.90 2450 ---- ---- ---- ---- 219.60 +3.20 216.40 2460 ---- ---- ---- ---- 218.10 +3.10 215.00 2470 ---- ---- ---- ---- 216.70 +3.10 213.60 2475 ---- ---- ---- ---- 216.00 +3.10 212.90 2480 ---- ---- ---- ---- 215.30 +3.10 212.20 2500 ---- ---- ---- ---- 212.50 +3.00 209.50 2525 ---- ---- ---- ---- 209.30 +2.90 206.40 2550 ---- ---- ---- ---- 206.20 +2.90 203.30 2575 ---- ---- ---- ---- 203.30 +2.80 200.50 2600 ---- ---- ---- ---- 200.60 +2.80 197.80 2625 ---- ---- ---- ---- 198.00 +2.80 195.20 2650 ---- ---- ---- ---- 195.50 +2.70 192.80 2675 ---- ---- ---- ---- 193.20 +2.70 190.50 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 860.20 +6.80 853.40 1375 ---- ---- ---- ---- 838.20 +6.70 831.50 1400 ---- ---- ---- ---- 816.40 +6.70 809.70 1425 ---- ---- ---- ---- 794.90 +6.70 788.20 1450 ---- ---- ---- ---- 773.50 +6.50 767.00 1475 ---- ---- ---- ---- 752.40 +6.50 745.90 1500 ---- ---- ---- ---- 731.60 +6.50 725.10 1525 ---- ---- ---- ---- 710.90 +6.40 704.50 1550 ---- ---- ---- ---- 690.50 +6.30 684.20 1560 ---- ---- ---- ---- 682.30 +6.20 676.10 1570 ---- ---- ---- ---- 674.30 +6.30 668.00 1575 ---- ---- ---- ---- 670.20 +6.20 664.00 1580 ---- ---- ---- ---- 666.20 +6.20 660.00 1590 ---- ---- ---- ---- 658.20 +6.20 652.00 1600 ---- ---- ---- ---- 650.20 +6.10 644.10 1610 ---- ---- ---- ---- 642.30 +6.20 636.10 1620 ---- ---- ---- ---- 634.40 +6.10 628.30 1625 ---- ---- ---- ---- 630.40 +6.10 624.30 1630 ---- ---- ---- ---- 626.50 +6.10 620.40 1640 ---- ---- ---- ---- 618.60 +6.00 612.60 1650 ---- ---- ---- ---- 610.80 +6.00 604.80 1655 ---- ---- ---- ---- 606.90 +6.00 600.90 1660 ---- ---- ---- ---- 603.10 +6.00 597.10 1665 ---- ---- ---- ---- 599.20 +6.00 593.20 1670 ---- ---- ---- ---- 595.30 +5.90 589.40 1675 ---- ---- ---- ---- 591.50 +6.00 585.50 1680 ---- ---- ---- ---- 587.60 +5.90 581.70 1685 ---- ---- ---- ---- 583.80 +6.00 577.80 1690 ---- ---- ---- ---- 579.90 +5.90 574.00 1695 ---- ---- ---- ---- 576.10 +5.90 570.20 1700 ---- ---- ---- ---- 572.30 +5.90 566.40 1705 ---- ---- ---- ---- 568.50 +5.90 562.60 1710 ---- ---- ---- ---- 564.70 +5.90 558.80 1715 ---- ---- ---- ---- 560.90 +5.80 555.10 1720 ---- ---- ---- ---- 557.10 +5.80 551.30 1725 ---- ---- ---- ---- 553.30 +5.70 547.60 1730 ---- ---- ---- ---- 549.60 +5.80 543.80 1735 ---- ---- ---- ---- 545.80 +5.70 540.10 1740 ---- ---- ---- ---- 542.10 +5.80 536.30 1745 ---- ---- ---- ---- 538.30 +5.70 532.60 1750 ---- ---- ---- ---- 534.60 +5.70 528.90 1755 ---- ---- ---- ---- 530.90 +5.70 525.20 1760 ---- ---- ---- ---- 527.20 +5.70 521.50 1765 ---- ---- ---- ---- 523.50 +5.70 517.80 1770 ---- ---- ---- ---- 519.80 +5.70 514.10 1775 ---- ---- ---- ---- 516.10 +5.60 510.50 1780 ---- ---- ---- ---- 512.40 +5.60 506.80 1785 ---- ---- ---- ---- 508.80 +5.60 503.20 1790 ---- ---- ---- ---- 505.10 +5.60 499.50 1795 ---- ---- ---- ---- 501.50 +5.60 495.90 1800 ---- ---- ---- ---- 497.90 +5.60 492.30 1805 ---- ---- ---- ---- 494.20 +5.50 488.70 1810 ---- ---- ---- ---- 490.70 +5.50 485.20 1815 ---- ---- ---- ---- 487.10 +5.50 481.60 1820 ---- ---- ---- ---- 483.50 +5.40 478.10 1825 ---- ---- ---- ---- 480.00 +5.50 474.50 1830 ---- ---- ---- ---- 476.40 +5.40 471.00 1835 ---- ---- ---- ---- 472.90 +5.40 467.50 1840 ---- ---- ---- ---- 469.40 +5.40 464.00 1845 ---- ---- ---- ---- 465.90 +5.30 460.60 1850 ---- ---- ---- ---- 462.50 +5.40 457.10 1855 ---- ---- ---- ---- 459.10 +5.40 453.70 1860 ---- ---- ---- ---- 455.60 +5.30 450.30 1865 ---- ---- ---- ---- 452.20 +5.30 446.90 1870 ---- ---- ---- ---- 448.90 +5.30 443.60 1875 ---- ---- ---- ---- 445.50 +5.20 440.30 1880 ---- ---- ---- ---- 442.20 +5.20 437.00 1885 ---- ---- ---- ---- 438.90 +5.20 433.70 1890 ---- ---- ---- ---- 435.60 +5.20 430.40 1895 ---- ---- ---- ---- 432.30 +5.10 427.20 1900 ---- ---- ---- ---- 429.10 +5.10 424.00 1905 ---- ---- ---- ---- 425.90 +5.10 420.80 1910 ---- ---- ---- ---- 422.70 +5.10 417.60 1915 ---- ---- ---- ---- 419.60 +5.10 414.50 1920 ---- ---- ---- ---- 416.50 +5.10 411.40 1925 ---- ---- ---- ---- 413.40 +5.10 408.30 1930 ---- ---- ---- ---- 410.30 +5.00 405.30 1935 ---- ---- ---- ---- 407.30 +5.00 402.30 1940 ---- ---- ---- ---- 404.30 +5.00 399.30 1945 ---- ---- ---- ---- 401.30 +4.90 396.40 1950 ---- ---- ---- ---- 398.40 +5.00 393.40 1955 ---- ---- ---- ---- 395.50 +4.90 390.60 1960 ---- ---- ---- ---- 392.60 +4.90 387.70 1965 ---- ---- ---- ---- 389.80 +4.90 384.90 1970 ---- ---- ---- ---- 387.00 +4.80 382.20 1975 ---- ---- ---- ---- 384.30 +4.90 379.40 1980 ---- ---- ---- ---- 381.50 +4.80 376.70 1985 ---- ---- ---- ---- 378.80 +4.80 374.00 1990 ---- ---- ---- ---- 376.20 +4.80 371.40 1995 ---- ---- ---- ---- 373.50 +4.70 368.80 2000 ---- ---- ---- ---- 370.90 +4.70 366.20 2005 ---- ---- ---- ---- 368.40 +4.80 363.60 2010 ---- ---- ---- ---- 365.80 +4.70 361.10 2015 ---- ---- ---- ---- 363.30 +4.70 358.60 2020 ---- ---- ---- ---- 360.80 +4.60 356.20 2025 ---- ---- ---- ---- 358.40 +4.70 353.70 2030 ---- ---- ---- ---- 355.90 +4.60 351.30 2035 ---- ---- ---- ---- 353.50 +4.60 348.90 2040 ---- ---- ---- ---- 351.20 +4.60 346.60 2045 ---- ---- ---- ---- 348.80 +4.50 344.30 2050 ---- ---- ---- ---- 346.50 +4.50 342.00 2055 ---- ---- ---- ---- 344.20 +4.50 339.70 2060 ---- ---- ---- ---- 342.00 +4.50 337.50 2065 ---- ---- ---- ---- 339.70 +4.50 335.20 2070 ---- ---- ---- ---- 337.50 +4.50 333.00 2075 ---- ---- ---- ---- 335.30 +4.40 330.90 2080 ---- ---- ---- ---- 333.20 +4.50 328.70 2085 ---- ---- ---- ---- 331.00 +4.40 326.60 2090 ---- ---- ---- ---- 328.90 +4.30 324.60 2095 ---- ---- ---- ---- 326.90 +4.40 322.50 2100 ---- ---- ---- ---- 324.80 +4.30 320.50 2105 ---- ---- ---- ---- 322.80 +4.30 318.50 2110 ---- ---- ---- ---- 320.80 +4.30 316.50 2115 ---- ---- ---- ---- 318.80 +4.20 314.60 2120 ---- ---- ---- ---- 316.90 +4.30 312.60 2125 ---- ---- ---- ---- 315.00 +4.20 310.80 2130 ---- ---- ---- ---- 313.10 +4.20 308.90 2135 ---- ---- ---- ---- 311.30 +4.20 307.10 2140 ---- ---- ---- ---- 309.50 +4.20 305.30 2145 ---- ---- ---- ---- 307.70 +4.20 303.50 2150 ---- ---- ---- ---- 305.90 +4.10 301.80 2155 ---- ---- ---- ---- 304.20 +4.10 300.10 2160 ---- ---- ---- ---- 302.50 +4.10 298.40 2165 ---- ---- ---- ---- 300.80 +4.10 296.70 2170 ---- ---- ---- ---- 299.20 +4.10 295.10 2175 ---- ---- ---- ---- 297.60 +4.10 293.50 2180 ---- ---- ---- ---- 296.00 +4.00 292.00 2185 ---- ---- ---- ---- 294.50 +4.00 290.50 2190 ---- ---- ---- ---- 293.00 +4.00 289.00 2195 ---- ---- ---- ---- 291.50 +4.00 287.50 2200 ---- ---- ---- ---- 290.00 +4.00 286.00 2205 ---- ---- ---- ---- 288.60 +4.00 284.60 2210 ---- ---- ---- ---- 287.20 +4.00 283.20 2215 ---- ---- ---- ---- 285.80 +3.90 281.90 2220 ---- ---- ---- ---- 284.40 +3.90 280.50 2225 ---- ---- ---- ---- 283.10 +3.90 279.20 2230 ---- ---- ---- ---- 281.80 +3.90 277.90 2235 ---- ---- ---- ---- 280.50 +3.80 276.70 2240 ---- ---- ---- ---- 279.20 +3.80 275.40 2245 ---- ---- ---- ---- 278.00 +3.80 274.20 2250 ---- ---- ---- ---- 276.80 +3.80 273.00 2255 ---- ---- ---- ---- 275.60 +3.80 271.80 2260 ---- ---- ---- ---- 274.40 +3.70 270.70 2265 ---- ---- ---- ---- 273.30 +3.80 269.50 2270 ---- ---- ---- ---- 272.10 +3.70 268.40 2275 ---- ---- ---- ---- 271.00 +3.70 267.30 2280 ---- ---- ---- ---- 269.90 +3.70 266.20 2285 ---- ---- ---- ---- 268.90 +3.70 265.20 2290 ---- ---- ---- ---- 267.80 +3.70 264.10 2295 ---- ---- ---- ---- 266.80 +3.70 263.10 2300 ---- ---- ---- ---- 265.70 +3.60 262.10 2305 ---- ---- ---- ---- 264.70 +3.60 261.10 2310 ---- ---- ---- ---- 263.70 +3.60 260.10 2315 ---- ---- ---- ---- 262.70 +3.60 259.10 2320 ---- ---- ---- ---- 261.80 +3.60 258.20 2325 ---- ---- ---- ---- 260.80 +3.50 257.30 2330 ---- ---- ---- ---- 259.90 +3.60 256.30 2335 ---- ---- ---- ---- 259.00 +3.60 255.40 2340 ---- ---- ---- ---- 258.10 +3.60 254.50 2345 ---- ---- ---- ---- 257.20 +3.60 253.60 2350 ---- ---- ---- ---- 256.30 +3.50 252.80 2355 ---- ---- ---- ---- 255.40 +3.50 251.90 2360 ---- ---- ---- ---- 254.50 +3.50 251.00 2365 ---- ---- ---- ---- 253.70 +3.50 250.20 2370 ---- ---- ---- ---- 252.80 +3.50 249.30 2375 ---- ---- ---- ---- 252.00 +3.50 248.50 2380 ---- ---- ---- ---- 251.10 +3.40 247.70 2385 ---- ---- ---- ---- 250.30 +3.40 246.90 2390 ---- ---- ---- ---- 249.50 +3.40 246.10 2395 ---- ---- ---- ---- 248.70 +3.40 245.30 2400 ---- ---- ---- ---- 247.90 +3.40 244.50 2410 ---- ---- ---- ---- 246.30 +3.30 243.00 2420 ---- ---- ---- ---- 244.80 +3.30 241.50 2425 ---- ---- ---- ---- 244.10 +3.40 240.70 2430 ---- ---- ---- ---- 243.30 +3.30 240.00 2440 ---- ---- ---- ---- 241.90 +3.30 238.60 2450 ---- ---- ---- ---- 240.40 +3.20 237.20 2460 ---- ---- ---- ---- 239.00 +3.20 235.80 2470 ---- ---- ---- ---- 237.70 +3.20 234.50 2475 ---- ---- ---- ---- 237.00 +3.20 233.80 2480 ---- ---- ---- ---- 236.30 +3.20 233.10 2490 ---- ---- ---- ---- 235.00 +3.10 231.90 2500 ---- ---- ---- ---- 233.80 +3.20 230.60 2525 ---- ---- ---- ---- 230.70 +3.10 227.60 2550 ---- ---- ---- ---- 227.80 +3.10 224.70 2575 ---- ---- ---- ---- 225.00 +3.00 222.00 2600 ---- ---- ---- ---- 222.40 +3.00 219.40 2625 ---- ---- ---- ---- 219.90 +2.90 217.00 2650 ---- ---- ---- ---- 217.60 +2.90 214.70 2675 ---- ---- ---- ---- 215.40 +2.80 212.60 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 860.20 +6.80 853.40 1400 ---- ---- ---- ---- 838.70 +6.70 832.00 1425 ---- ---- ---- ---- 817.40 +6.60 810.80 1450 ---- ---- ---- ---- 796.40 +6.60 789.80 1475 ---- ---- ---- ---- 775.60 +6.50 769.10 1500 ---- ---- ---- ---- 755.00 +6.50 748.50 1525 ---- ---- ---- ---- 734.60 +6.40 728.20 1550 ---- ---- ---- ---- 714.40 +6.40 708.00 1570 ---- ---- ---- ---- 698.30 +6.20 692.10 1575 ---- ---- ---- ---- 694.30 +6.20 688.10 1580 ---- ---- ---- ---- 690.40 +6.30 684.10 1590 ---- ---- ---- ---- 682.40 +6.20 676.20 1600 ---- ---- ---- ---- 674.50 +6.10 668.40 1610 ---- ---- ---- ---- 666.70 +6.20 660.50 1620 ---- ---- ---- ---- 658.80 +6.10 652.70 1625 ---- ---- ---- ---- 654.90 +6.10 648.80 1630 ---- ---- ---- ---- 651.00 +6.10 644.90 1640 ---- ---- ---- ---- 643.30 +6.10 637.20 1650 ---- ---- ---- ---- 635.50 +6.00 629.50 1660 ---- ---- ---- ---- 627.80 +6.00 621.80 1670 ---- ---- ---- ---- 620.20 +6.00 614.20 1675 ---- ---- ---- ---- 616.30 +5.90 610.40 1680 ---- ---- ---- ---- 612.50 +5.90 606.60 1685 ---- ---- ---- ---- 608.70 +5.90 602.80 1690 ---- ---- ---- ---- 604.90 +5.90 599.00 1695 ---- ---- ---- ---- 601.10 +5.90 595.20 1700 ---- ---- ---- ---- 597.30 +5.90 591.40 1705 ---- ---- ---- ---- 593.60 +5.90 587.70 1710 ---- ---- ---- ---- 589.80 +5.90 583.90 1715 ---- ---- ---- ---- 586.00 +5.80 580.20 1720 ---- ---- ---- ---- 582.30 +5.90 576.40 1725 ---- ---- ---- ---- 578.50 +5.80 572.70 1730 ---- ---- ---- ---- 574.80 +5.80 569.00 1735 ---- ---- ---- ---- 571.10 +5.80 565.30 1740 ---- ---- ---- ---- 567.30 +5.70 561.60 1745 ---- ---- ---- ---- 563.60 +5.70 557.90 1750 ---- ---- ---- ---- 559.90 +5.70 554.20 1755 ---- ---- ---- ---- 556.20 +5.70 550.50 1760 ---- ---- ---- ---- 552.50 +5.70 546.80 1765 ---- ---- ---- ---- 548.80 +5.70 543.10 1770 ---- ---- ---- ---- 545.20 +5.70 539.50 1775 ---- ---- ---- ---- 541.50 +5.70 535.80 1780 ---- ---- ---- ---- 537.80 +5.60 532.20 1785 ---- ---- ---- ---- 534.20 +5.60 528.60 1790 ---- ---- ---- ---- 530.60 +5.70 524.90 1795 ---- ---- ---- ---- 526.90 +5.60 521.30 1800 ---- ---- ---- ---- 523.30 +5.60 517.70 1805 ---- ---- ---- ---- 519.70 +5.60 514.10 1810 ---- ---- ---- ---- 516.10 +5.50 510.60 1815 ---- ---- ---- ---- 512.50 +5.50 507.00 1820 ---- ---- ---- ---- 509.00 +5.60 503.40 1825 ---- ---- ---- ---- 505.40 +5.50 499.90 1830 ---- ---- ---- ---- 501.90 +5.50 496.40 1835 ---- ---- ---- ---- 498.30 +5.40 492.90 1840 ---- ---- ---- ---- 494.80 +5.40 489.40 1845 ---- ---- ---- ---- 491.30 +5.40 485.90 1850 ---- ---- ---- ---- 487.80 +5.40 482.40 1855 ---- ---- ---- ---- 484.40 +5.40 479.00 1860 ---- ---- ---- ---- 480.90 +5.30 475.60 1865 ---- ---- ---- ---- 477.50 +5.30 472.20 1870 ---- ---- ---- ---- 474.10 +5.30 468.80 1875 ---- ---- ---- ---- 470.70 +5.30 465.40 1880 ---- ---- ---- ---- 467.40 +5.30 462.10 1885 ---- ---- ---- ---- 464.00 +5.30 458.70 1890 ---- ---- ---- ---- 460.70 +5.30 455.40 1895 ---- ---- ---- ---- 457.40 +5.30 452.10 1900 ---- ---- ---- ---- 454.10 +5.20 448.90 1905 ---- ---- ---- ---- 450.80 +5.20 445.60 1910 ---- ---- ---- ---- 447.60 +5.20 442.40 1915 ---- ---- ---- ---- 444.40 +5.20 439.20 1920 ---- ---- ---- ---- 441.20 +5.10 436.10 1925 ---- ---- ---- ---- 438.10 +5.10 433.00 1930 ---- ---- ---- ---- 435.00 +5.10 429.90 1935 ---- ---- ---- ---- 431.90 +5.10 426.80 1940 ---- ---- ---- ---- 428.80 +5.10 423.70 1945 ---- ---- ---- ---- 425.80 +5.10 420.70 1950 ---- ---- ---- ---- 422.80 +5.10 417.70 1955 ---- ---- ---- ---- 419.80 +5.00 414.80 1960 ---- ---- ---- ---- 416.90 +5.00 411.90 1965 ---- ---- ---- ---- 414.00 +5.00 409.00 1970 ---- ---- ---- ---- 411.10 +5.00 406.10 1975 ---- ---- ---- ---- 408.20 +4.90 403.30 1980 ---- ---- ---- ---- 405.40 +4.90 400.50 1985 ---- ---- ---- ---- 402.70 +4.90 397.80 1990 ---- ---- ---- ---- 399.90 +4.80 395.10 1995 ---- ---- ---- ---- 397.20 +4.80 392.40 2000 ---- ---- ---- ---- 394.60 +4.90 389.70 2005 ---- ---- ---- ---- 391.90 +4.80 387.10 2010 ---- ---- ---- ---- 389.30 +4.80 384.50 2015 ---- ---- ---- ---- 386.70 +4.70 382.00 2020 ---- ---- ---- ---- 384.20 +4.80 379.40 2025 ---- ---- ---- ---- 381.70 +4.80 376.90 2030 ---- ---- ---- ---- 379.20 +4.70 374.50 2035 ---- ---- ---- ---- 376.80 +4.70 372.10 2040 ---- ---- ---- ---- 374.30 +4.60 369.70 2045 ---- ---- ---- ---- 371.90 +4.60 367.30 2050 ---- ---- ---- ---- 369.60 +4.70 364.90 2055 ---- ---- ---- ---- 367.20 +4.60 362.60 2060 ---- ---- ---- ---- 364.90 +4.60 360.30 2065 ---- ---- ---- ---- 362.70 +4.60 358.10 2070 ---- ---- ---- ---- 360.40 +4.60 355.80 2075 ---- ---- ---- ---- 358.20 +4.60 353.60 2080 ---- ---- ---- ---- 356.00 +4.60 351.40 2085 ---- ---- ---- ---- 353.80 +4.50 349.30 2090 ---- ---- ---- ---- 351.60 +4.50 347.10 2095 ---- ---- ---- ---- 349.50 +4.50 345.00 2100 ---- ---- ---- ---- 347.40 +4.40 343.00 2105 ---- ---- ---- ---- 345.30 +4.40 340.90 2110 ---- ---- ---- ---- 343.30 +4.40 338.90 2115 ---- ---- ---- ---- 341.30 +4.40 336.90 2120 ---- ---- ---- ---- 339.30 +4.40 334.90 2125 ---- ---- ---- ---- 337.30 +4.30 333.00 2130 ---- ---- ---- ---- 335.40 +4.30 331.10 2135 ---- ---- ---- ---- 333.50 +4.30 329.20 2140 ---- ---- ---- ---- 331.60 +4.30 327.30 2145 ---- ---- ---- ---- 329.80 +4.30 325.50 2150 ---- ---- ---- ---- 328.00 +4.30 323.70 2155 ---- ---- ---- ---- 326.20 +4.30 321.90 2160 ---- ---- ---- ---- 324.40 +4.20 320.20 2165 ---- ---- ---- ---- 322.70 +4.20 318.50 2170 ---- ---- ---- ---- 321.00 +4.20 316.80 2175 ---- ---- ---- ---- 319.30 +4.10 315.20 2180 ---- ---- ---- ---- 317.70 +4.10 313.60 2185 ---- ---- ---- ---- 316.10 +4.10 312.00 2190 ---- ---- ---- ---- 314.50 +4.10 310.40 2195 ---- ---- ---- ---- 313.00 +4.10 308.90 2200 ---- ---- ---- ---- 311.50 +4.10 307.40 2205 ---- ---- ---- ---- 310.00 +4.10 305.90 2210 ---- ---- ---- ---- 308.50 +4.00 304.50 2215 ---- ---- ---- ---- 307.10 +4.00 303.10 2220 ---- ---- ---- ---- 305.70 +4.00 301.70 2225 ---- ---- ---- ---- 304.30 +4.00 300.30 2230 ---- ---- ---- ---- 303.00 +4.00 299.00 2235 ---- ---- ---- ---- 301.70 +4.00 297.70 2240 ---- ---- ---- ---- 300.40 +4.00 296.40 2245 ---- ---- ---- ---- 299.10 +3.90 295.20 2250 ---- ---- ---- ---- 297.90 +3.90 294.00 2255 ---- ---- ---- ---- 296.70 +4.00 292.70 2260 ---- ---- ---- ---- 295.50 +3.90 291.60 2265 ---- ---- ---- ---- 294.30 +3.90 290.40 2270 ---- ---- ---- ---- 293.10 +3.80 289.30 2275 ---- ---- ---- ---- 292.00 +3.80 288.20 2280 ---- ---- ---- ---- 290.90 +3.80 287.10 2285 ---- ---- ---- ---- 289.80 +3.80 286.00 2290 ---- ---- ---- ---- 288.70 +3.80 284.90 2295 ---- ---- ---- ---- 287.70 +3.80 283.90 2300 ---- ---- ---- ---- 286.70 +3.80 282.90 2305 ---- ---- ---- ---- 285.60 +3.70 281.90 2310 ---- ---- ---- ---- 284.60 +3.70 280.90 2315 ---- ---- ---- ---- 283.70 +3.80 279.90 2320 ---- ---- ---- ---- 282.70 +3.70 279.00 2325 ---- ---- ---- ---- 281.70 +3.70 278.00 2330 ---- ---- ---- ---- 280.80 +3.70 277.10 2335 ---- ---- ---- ---- 279.90 +3.70 276.20 2340 ---- ---- ---- ---- 279.00 +3.70 275.30 2345 ---- ---- ---- ---- 278.10 +3.70 274.40 2350 ---- ---- ---- ---- 277.20 +3.60 273.60 2355 ---- ---- ---- ---- 276.30 +3.60 272.70 2360 ---- ---- ---- ---- 275.50 +3.60 271.90 2365 ---- ---- ---- ---- 274.60 +3.60 271.00 2370 ---- ---- ---- ---- 273.80 +3.60 270.20 2375 ---- ---- ---- ---- 273.00 +3.60 269.40 2380 ---- ---- ---- ---- 272.10 +3.50 268.60 2385 ---- ---- ---- ---- 271.30 +3.50 267.80 2390 ---- ---- ---- ---- 270.50 +3.50 267.00 2395 ---- ---- ---- ---- 269.70 +3.50 266.20 2400 ---- ---- ---- ---- 268.90 +3.50 265.40 2405 ---- ---- ---- ---- 268.20 +3.50 264.70 2410 ---- ---- ---- ---- 267.40 +3.50 263.90 2420 ---- ---- ---- ---- 265.90 +3.50 262.40 2425 ---- ---- ---- ---- 265.10 +3.40 261.70 2430 ---- ---- ---- ---- 264.40 +3.40 261.00 2440 ---- ---- ---- ---- 263.00 +3.50 259.50 2450 ---- ---- ---- ---- 261.60 +3.50 258.10 2460 ---- ---- ---- ---- 260.20 +3.40 256.80 2470 ---- ---- ---- ---- 258.80 +3.30 255.50 2475 ---- ---- ---- ---- 258.20 +3.40 254.80 2480 ---- ---- ---- ---- 257.50 +3.30 254.20 2490 ---- ---- ---- ---- 256.20 +3.30 252.90 2500 ---- ---- ---- ---- 255.00 +3.30 251.70 2525 ---- ---- ---- ---- 251.90 +3.20 248.70 2550 ---- ---- ---- ---- 249.10 +3.20 245.90 2575 ---- ---- ---- ---- 246.40 +3.20 243.20 2600 ---- ---- ---- ---- 243.80 +3.10 240.70 2625 ---- ---- ---- ---- 241.40 +3.00 238.40 2650 ---- ---- ---- ---- 239.20 +3.10 236.10 2675 ---- ---- ---- ---- 237.10 +3.00 234.10 2700 ---- ---- ---- ---- 235.10 +3.00 232.10 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 853.40 +6.70 846.70 1425 ---- ---- ---- ---- 832.50 +6.70 825.80 1450 ---- ---- ---- ---- 811.70 +6.60 805.10 1475 ---- ---- ---- ---- 791.20 +6.60 784.60 1500 ---- ---- ---- ---- 770.80 +6.50 764.30 1525 ---- ---- ---- ---- 750.60 +6.40 744.20 1550 ---- ---- ---- ---- 730.70 +6.40 724.30 1575 ---- ---- ---- ---- 710.90 +6.30 704.60 1580 ---- ---- ---- ---- 707.00 +6.30 700.70 1590 ---- ---- ---- ---- 699.10 +6.20 692.90 1600 ---- ---- ---- ---- 691.30 +6.20 685.10 1610 ---- ---- ---- ---- 683.50 +6.20 677.30 1620 ---- ---- ---- ---- 675.80 +6.20 669.60 1625 ---- ---- ---- ---- 671.90 +6.10 665.80 1630 ---- ---- ---- ---- 668.10 +6.20 661.90 1640 ---- ---- ---- ---- 660.40 +6.10 654.30 1650 ---- ---- ---- ---- 652.70 +6.10 646.60 1660 ---- ---- ---- ---- 645.10 +6.10 639.00 1670 ---- ---- ---- ---- 637.50 +6.00 631.50 1675 ---- ---- ---- ---- 633.70 +6.00 627.70 1680 ---- ---- ---- ---- 629.90 +6.00 623.90 1685 ---- ---- ---- ---- 626.10 +5.90 620.20 1690 ---- ---- ---- ---- 622.40 +6.00 616.40 1695 ---- ---- ---- ---- 618.60 +5.90 612.70 1700 ---- ---- ---- ---- 614.90 +6.00 608.90 1705 ---- ---- ---- ---- 611.10 +5.90 605.20 1710 ---- ---- ---- ---- 607.40 +5.90 601.50 1715 ---- ---- ---- ---- 603.70 +5.90 597.80 1720 ---- ---- ---- ---- 599.90 +5.80 594.10 1725 ---- ---- ---- ---- 596.20 +5.80 590.40 1730 ---- ---- ---- ---- 592.50 +5.80 586.70 1735 ---- ---- ---- ---- 588.80 +5.80 583.00 1740 ---- ---- ---- ---- 585.10 +5.80 579.30 1745 ---- ---- ---- ---- 581.50 +5.90 575.60 1750 ---- ---- ---- ---- 577.80 +5.80 572.00 1755 ---- ---- ---- ---- 574.10 +5.80 568.30 1760 ---- ---- ---- ---- 570.40 +5.70 564.70 1765 ---- ---- ---- ---- 566.80 +5.70 561.10 1770 ---- ---- ---- ---- 563.10 +5.70 557.40 1775 ---- ---- ---- ---- 559.50 +5.70 553.80 1780 ---- ---- ---- ---- 555.90 +5.70 550.20 1785 ---- ---- ---- ---- 552.30 +5.70 546.60 1790 ---- ---- ---- ---- 548.60 +5.60 543.00 1795 ---- ---- ---- ---- 545.00 +5.60 539.40 1800 ---- ---- ---- ---- 541.40 +5.60 535.80 1805 ---- ---- ---- ---- 537.80 +5.60 532.20 1810 ---- ---- ---- ---- 534.30 +5.60 528.70 1815 ---- ---- ---- ---- 530.70 +5.60 525.10 1820 ---- ---- ---- ---- 527.10 +5.50 521.60 1825 ---- ---- ---- ---- 523.60 +5.50 518.10 1830 ---- ---- ---- ---- 520.10 +5.60 514.50 1835 ---- ---- ---- ---- 516.60 +5.60 511.00 1840 ---- ---- ---- ---- 513.10 +5.50 507.60 1845 ---- ---- ---- ---- 509.60 +5.50 504.10 1850 ---- ---- ---- ---- 506.10 +5.50 500.60 1855 ---- ---- ---- ---- 502.60 +5.40 497.20 1860 ---- ---- ---- ---- 499.20 +5.40 493.80 1865 ---- ---- ---- ---- 495.80 +5.40 490.40 1870 ---- ---- ---- ---- 492.40 +5.40 487.00 1875 ---- ---- ---- ---- 489.00 +5.40 483.60 1880 ---- ---- ---- ---- 485.60 +5.30 480.30 1885 ---- ---- ---- ---- 482.30 +5.40 476.90 1890 ---- ---- ---- ---- 478.90 +5.30 473.60 1895 ---- ---- ---- ---- 475.60 +5.30 470.30 1900 ---- ---- ---- ---- 472.30 +5.20 467.10 1905 ---- ---- ---- ---- 469.10 +5.30 463.80 1910 ---- ---- ---- ---- 465.80 +5.20 460.60 1915 ---- ---- ---- ---- 462.60 +5.20 457.40 1920 ---- ---- ---- ---- 459.40 +5.20 454.20 1925 ---- ---- ---- ---- 456.30 +5.20 451.10 1930 ---- ---- ---- ---- 453.10 +5.10 448.00 1935 ---- ---- ---- ---- 450.00 +5.10 444.90 1940 ---- ---- ---- ---- 446.90 +5.10 441.80 1945 ---- ---- ---- ---- 443.90 +5.10 438.80 1950 ---- ---- ---- ---- 440.90 +5.10 435.80 1955 ---- ---- ---- ---- 437.90 +5.10 432.80 1960 ---- ---- ---- ---- 434.90 +5.10 429.80 1965 ---- ---- ---- ---- 432.00 +5.10 426.90 1970 ---- ---- ---- ---- 429.10 +5.00 424.10 1975 ---- ---- ---- ---- 426.20 +5.00 421.20 1980 ---- ---- ---- ---- 423.40 +5.00 418.40 1985 ---- ---- ---- ---- 420.60 +5.00 415.60 1990 ---- ---- ---- ---- 417.80 +4.90 412.90 1995 ---- ---- ---- ---- 415.10 +4.90 410.20 2000 ---- ---- ---- ---- 412.40 +4.90 407.50 2005 ---- ---- ---- ---- 409.80 +4.90 404.90 2010 ---- ---- ---- ---- 407.10 +4.80 402.30 2015 ---- ---- ---- ---- 404.60 +4.90 399.70 2020 ---- ---- ---- ---- 402.00 +4.80 397.20 2025 ---- ---- ---- ---- 399.50 +4.80 394.70 2030 ---- ---- ---- ---- 397.00 +4.80 392.20 2035 ---- ---- ---- ---- 394.50 +4.80 389.70 2040 ---- ---- ---- ---- 392.10 +4.80 387.30 2045 ---- ---- ---- ---- 389.70 +4.80 384.90 2050 ---- ---- ---- ---- 387.30 +4.70 382.60 2055 ---- ---- ---- ---- 385.00 +4.70 380.30 2060 ---- ---- ---- ---- 382.60 +4.60 378.00 2065 ---- ---- ---- ---- 380.40 +4.70 375.70 2070 ---- ---- ---- ---- 378.10 +4.70 373.40 2075 ---- ---- ---- ---- 375.90 +4.70 371.20 2080 ---- ---- ---- ---- 373.70 +4.70 369.00 2085 ---- ---- ---- ---- 371.50 +4.60 366.90 2090 ---- ---- ---- ---- 369.30 +4.60 364.70 2095 ---- ---- ---- ---- 367.20 +4.60 362.60 2100 ---- ---- ---- ---- 365.10 +4.50 360.60 2105 ---- ---- ---- ---- 363.00 +4.50 358.50 2110 ---- ---- ---- ---- 361.00 +4.50 356.50 2115 ---- ---- ---- ---- 358.90 +4.40 354.50 2120 ---- ---- ---- ---- 357.00 +4.50 352.50 2125 ---- ---- ---- ---- 355.00 +4.50 350.50 2130 ---- ---- ---- ---- 353.00 +4.40 348.60 2135 ---- ---- ---- ---- 351.10 +4.40 346.70 2140 ---- ---- ---- ---- 349.30 +4.40 344.90 2145 ---- ---- ---- ---- 347.40 +4.40 343.00 2150 ---- ---- ---- ---- 345.60 +4.40 341.20 2155 ---- ---- ---- ---- 343.80 +4.40 339.40 2160 ---- ---- ---- ---- 342.00 +4.30 337.70 2165 ---- ---- ---- ---- 340.30 +4.30 336.00 2170 ---- ---- ---- ---- 338.60 +4.30 334.30 2175 ---- ---- ---- ---- 336.90 +4.30 332.60 2180 ---- ---- ---- ---- 335.30 +4.30 331.00 2185 ---- ---- ---- ---- 333.60 +4.20 329.40 2190 ---- ---- ---- ---- 332.10 +4.30 327.80 2195 ---- ---- ---- ---- 330.50 +4.20 326.30 2200 ---- ---- ---- ---- 329.00 +4.20 324.80 2205 ---- ---- ---- ---- 327.50 +4.20 323.30 2210 ---- ---- ---- ---- 326.00 +4.10 321.90 2215 ---- ---- ---- ---- 324.60 +4.10 320.50 2220 ---- ---- ---- ---- 323.20 +4.10 319.10 2225 ---- ---- ---- ---- 321.80 +4.10 317.70 2230 ---- ---- ---- ---- 320.50 +4.10 316.40 2235 ---- ---- ---- ---- 319.20 +4.10 315.10 2240 ---- ---- ---- ---- 317.90 +4.10 313.80 2245 ---- ---- ---- ---- 316.60 +4.00 312.60 2250 ---- ---- ---- ---- 315.40 +4.10 311.30 2255 ---- ---- ---- ---- 314.10 +4.00 310.10 2260 ---- ---- ---- ---- 313.00 +4.10 308.90 2265 ---- ---- ---- ---- 311.80 +4.00 307.80 2270 ---- ---- ---- ---- 310.60 +3.90 306.70 2275 ---- ---- ---- ---- 309.50 +3.90 305.60 2280 ---- ---- ---- ---- 308.40 +3.90 304.50 2285 ---- ---- ---- ---- 307.30 +3.90 303.40 2290 ---- ---- ---- ---- 306.30 +3.90 302.40 2295 ---- ---- ---- ---- 305.30 +4.00 301.30 2300 ---- ---- ---- ---- 304.20 +3.90 300.30 2305 ---- ---- ---- ---- 303.20 +3.80 299.40 2310 ---- ---- ---- ---- 302.30 +3.90 298.40 2315 ---- ---- ---- ---- 301.30 +3.90 297.40 2320 ---- ---- ---- ---- 300.40 +3.90 296.50 2325 ---- ---- ---- ---- 299.40 +3.80 295.60 2330 ---- ---- ---- ---- 298.50 +3.80 294.70 2335 ---- ---- ---- ---- 297.60 +3.80 293.80 2340 ---- ---- ---- ---- 296.70 +3.80 292.90 2345 ---- ---- ---- ---- 295.90 +3.80 292.10 2350 ---- ---- ---- ---- 295.00 +3.80 291.20 2355 ---- ---- ---- ---- 294.20 +3.80 290.40 2360 ---- ---- ---- ---- 293.30 +3.70 289.60 2365 ---- ---- ---- ---- 292.50 +3.70 288.80 2370 ---- ---- ---- ---- 291.70 +3.70 288.00 2375 ---- ---- ---- ---- 290.90 +3.70 287.20 2380 ---- ---- ---- ---- 290.10 +3.70 286.40 2385 ---- ---- ---- ---- 289.30 +3.70 285.60 2390 ---- ---- ---- ---- 288.60 +3.70 284.90 2395 ---- ---- ---- ---- 287.80 +3.70 284.10 2400 ---- ---- ---- ---- 287.00 +3.60 283.40 2405 ---- ---- ---- ---- 286.30 +3.60 282.70 2410 ---- ---- ---- ---- 285.60 +3.70 281.90 2415 ---- ---- ---- ---- 284.80 ---- ---- 2420 ---- ---- ---- ---- 284.10 +3.60 280.50 2425 ---- ---- ---- ---- 283.40 +3.60 279.80 2430 ---- ---- ---- ---- 282.70 +3.60 279.10 2440 ---- ---- ---- ---- 281.30 +3.60 277.70 2450 ---- ---- ---- ---- 280.00 +3.60 276.40 2460 ---- ---- ---- ---- 278.60 +3.50 275.10 2470 ---- ---- ---- ---- 277.30 +3.50 273.80 2475 ---- ---- ---- ---- 276.70 +3.50 273.20 2480 ---- ---- ---- ---- 276.10 +3.50 272.60 2490 ---- ---- ---- ---- 274.80 +3.40 271.40 2500 ---- ---- ---- ---- 273.60 +3.40 270.20 2510 ---- ---- ---- ---- 272.50 ---- ---- 2525 ---- ---- ---- ---- 270.80 +3.40 267.40 2550 ---- ---- ---- ---- 268.00 +3.30 264.70 2575 ---- ---- ---- ---- 265.50 +3.30 262.20 2600 ---- ---- ---- ---- 263.10 +3.30 259.80 2625 ---- ---- ---- ---- 260.80 +3.20 257.60 2650 ---- ---- ---- ---- 258.70 +3.20 255.50 2675 ---- ---- ---- ---- 256.70 +3.20 253.50 2700 ---- ---- ---- ---- 254.80 +3.10 251.70 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 694.60 +6.20 688.40 1650 ---- ---- ---- ---- 675.50 +6.20 669.30 1675 ---- ---- ---- ---- 656.50 +6.10 650.40 1700 ---- ---- ---- ---- 637.70 +6.00 631.70 1725 ---- ---- ---- ---- 619.10 +6.00 613.10 1750 ---- ---- ---- ---- 600.60 +5.90 594.70 1775 ---- ---- ---- ---- 582.30 +5.80 576.50 1800 ---- ---- ---- ---- 564.20 +5.70 558.50 1820 ---- ---- ---- ---- 550.00 +5.70 544.30 1825 ---- ---- ---- ---- 546.40 +5.60 540.80 1830 ---- ---- ---- ---- 542.90 +5.60 537.30 1840 ---- ---- ---- ---- 535.90 +5.60 530.30 1850 ---- ---- ---- ---- 529.00 +5.60 523.40 1860 ---- ---- ---- ---- 522.10 +5.50 516.60 1870 ---- ---- ---- ---- 515.30 +5.50 509.80 1875 ---- ---- ---- ---- 511.90 +5.50 506.40 1880 ---- ---- ---- ---- 508.50 +5.40 503.10 1890 ---- ---- ---- ---- 501.90 +5.40 496.50 1900 ---- ---- ---- ---- 495.30 +5.40 489.90 1910 ---- ---- ---- ---- 488.80 +5.30 483.50 1915 ---- ---- ---- ---- 485.60 +5.30 480.30 1920 ---- ---- ---- ---- 482.40 +5.30 477.10 1925 ---- ---- ---- ---- 479.20 +5.30 473.90 1930 ---- ---- ---- ---- 476.10 +5.30 470.80 1935 ---- ---- ---- ---- 473.00 +5.30 467.70 1940 ---- ---- ---- ---- 469.90 +5.30 464.60 1945 ---- ---- ---- ---- 466.80 +5.20 461.60 1950 ---- ---- ---- ---- 463.80 +5.20 458.60 1955 ---- ---- ---- ---- 460.70 +5.10 455.60 1960 ---- ---- ---- ---- 457.70 +5.10 452.60 1965 ---- ---- ---- ---- 454.80 +5.20 449.60 1970 ---- ---- ---- ---- 451.90 +5.20 446.70 1975 ---- ---- ---- ---- 449.00 +5.10 443.90 1980 ---- ---- ---- ---- 446.10 +5.10 441.00 1985 ---- ---- ---- ---- 443.30 +5.10 438.20 1990 ---- ---- ---- ---- 440.40 +5.00 435.40 1995 ---- ---- ---- ---- 437.70 +5.10 432.60 2000 ---- ---- ---- ---- 434.90 +5.00 429.90 2005 ---- ---- ---- ---- 432.20 +5.00 427.20 2010 ---- ---- ---- ---- 429.50 +4.90 424.60 2015 ---- ---- ---- ---- 426.90 +5.00 421.90 2020 ---- ---- ---- ---- 424.30 +5.00 419.30 2025 ---- ---- ---- ---- 421.70 +4.90 416.80 2030 ---- ---- ---- ---- 419.20 +5.00 414.20 2035 ---- ---- ---- ---- 416.60 +4.90 411.70 2040 ---- ---- ---- ---- 414.10 +4.80 409.30 2045 ---- ---- ---- ---- 411.70 +4.90 406.80 2050 ---- ---- ---- ---- 409.30 +4.90 404.40 2055 ---- ---- ---- ---- 406.90 +4.90 402.00 2060 ---- ---- ---- ---- 404.50 +4.80 399.70 2065 ---- ---- ---- ---- 402.20 +4.80 397.40 2070 ---- ---- ---- ---- 399.80 +4.70 395.10 2075 ---- ---- ---- ---- 397.60 +4.80 392.80 2080 ---- ---- ---- ---- 395.30 +4.70 390.60 2085 ---- ---- ---- ---- 393.10 +4.70 388.40 2090 ---- ---- ---- ---- 390.90 +4.70 386.20 2095 ---- ---- ---- ---- 388.70 +4.70 384.00 2100 ---- ---- ---- ---- 386.60 +4.70 381.90 2105 ---- ---- ---- ---- 384.40 +4.60 379.80 2110 ---- ---- ---- ---- 382.40 +4.70 377.70 2115 ---- ---- ---- ---- 380.30 +4.60 375.70 2120 ---- ---- ---- ---- 378.20 +4.50 373.70 2125 ---- ---- ---- ---- 376.20 +4.50 371.70 2130 ---- ---- ---- ---- 374.30 +4.60 369.70 2135 ---- ---- ---- ---- 372.30 +4.50 367.80 2140 ---- ---- ---- ---- 370.40 +4.50 365.90 2145 ---- ---- ---- ---- 368.50 +4.50 364.00 2150 ---- ---- ---- ---- 366.60 +4.50 362.10 2155 ---- ---- ---- ---- 364.80 +4.50 360.30 2160 ---- ---- ---- ---- 363.00 +4.50 358.50 2165 ---- ---- ---- ---- 361.20 +4.50 356.70 2170 ---- ---- ---- ---- 359.40 +4.40 355.00 2175 ---- ---- ---- ---- 357.70 +4.40 353.30 2180 ---- ---- ---- ---- 356.00 +4.40 351.60 2185 ---- ---- ---- ---- 354.30 +4.30 350.00 2190 ---- ---- ---- ---- 352.70 +4.30 348.40 2195 ---- ---- ---- ---- 351.10 +4.30 346.80 2200 ---- ---- ---- ---- 349.50 +4.30 345.20 2205 ---- ---- ---- ---- 348.00 +4.30 343.70 2210 ---- ---- ---- ---- 346.50 +4.30 342.20 2215 ---- ---- ---- ---- 345.00 +4.20 340.80 2220 ---- ---- ---- ---- 343.60 +4.30 339.30 2225 ---- ---- ---- ---- 342.20 +4.30 337.90 2230 ---- ---- ---- ---- 340.80 +4.20 336.60 2235 ---- ---- ---- ---- 339.40 +4.20 335.20 2240 ---- ---- ---- ---- 338.10 +4.20 333.90 2245 ---- ---- ---- ---- 336.80 +4.20 332.60 2250 ---- ---- ---- ---- 335.50 +4.10 331.40 2255 ---- ---- ---- ---- 334.30 +4.20 330.10 2260 ---- ---- ---- ---- 333.10 +4.20 328.90 2265 ---- ---- ---- ---- 331.90 +4.10 327.80 2270 ---- ---- ---- ---- 330.70 +4.10 326.60 2275 ---- ---- ---- ---- 329.60 +4.10 325.50 2280 ---- ---- ---- ---- 328.40 +4.00 324.40 2285 ---- ---- ---- ---- 327.40 +4.10 323.30 2290 ---- ---- ---- ---- 326.30 +4.10 322.20 2295 ---- ---- ---- ---- 325.20 +4.00 321.20 2300 ---- ---- ---- ---- 324.20 +4.00 320.20 2305 ---- ---- ---- ---- 323.20 +4.00 319.20 2310 ---- ---- ---- ---- 322.20 +4.00 318.20 2315 ---- ---- ---- ---- 321.20 +4.00 317.20 2320 ---- ---- ---- ---- 320.30 +4.00 316.30 2325 ---- ---- ---- ---- 319.30 +3.90 315.40 2330 ---- ---- ---- ---- 318.40 +3.90 314.50 2335 ---- ---- ---- ---- 317.50 +3.90 313.60 2340 ---- ---- ---- ---- 316.70 +4.00 312.70 2345 ---- ---- ---- ---- 315.80 +3.90 311.90 2350 ---- ---- ---- ---- 314.90 +3.90 311.00 2355 ---- ---- ---- ---- 314.10 +3.90 310.20 2360 ---- ---- ---- ---- 313.30 +3.90 309.40 2365 ---- ---- ---- ---- 312.50 +3.90 308.60 2370 ---- ---- ---- ---- 311.70 +3.90 307.80 2375 ---- ---- ---- ---- 310.90 +3.90 307.00 2380 ---- ---- ---- ---- 310.10 +3.80 306.30 2385 ---- ---- ---- ---- 309.30 +3.80 305.50 2390 ---- ---- ---- ---- 308.60 +3.80 304.80 2395 ---- ---- ---- ---- 307.80 +3.80 304.00 2400 ---- ---- ---- ---- 307.10 +3.80 303.30 2405 ---- ---- ---- ---- 306.40 +3.80 302.60 2410 ---- ---- ---- ---- 305.70 +3.80 301.90 2415 ---- ---- ---- ---- 305.00 +3.80 301.20 2420 ---- ---- ---- ---- 304.20 +3.70 300.50 2425 ---- ---- ---- ---- 303.60 +3.80 299.80 2430 ---- ---- ---- ---- 302.90 +3.80 299.10 2435 ---- ---- ---- ---- 302.20 ---- ---- 2440 ---- ---- ---- ---- 301.50 +3.70 297.80 2450 ---- ---- ---- ---- 300.20 +3.70 296.50 2460 ---- ---- ---- ---- 298.90 +3.60 295.30 2470 ---- ---- ---- ---- 297.70 +3.70 294.00 2475 ---- ---- ---- ---- 297.00 +3.60 293.40 2480 ---- ---- ---- ---- 296.40 +3.60 292.80 2490 ---- ---- ---- ---- 295.20 +3.60 291.60 2500 ---- ---- ---- ---- 294.10 +3.60 290.50 2510 ---- ---- ---- ---- 292.90 +3.50 289.40 2520 ---- ---- ---- ---- 291.80 +3.50 288.30 2525 ---- ---- ---- ---- 291.30 +3.60 287.70 2530 ---- ---- ---- ---- 290.70 ---- ---- 2550 ---- ---- ---- ---- 288.70 +3.50 285.20 2575 ---- ---- ---- ---- 286.20 +3.50 282.70 2600 ---- ---- ---- ---- 283.90 +3.40 280.50 2625 ---- ---- ---- ---- 281.70 +3.40 278.30 2650 ---- ---- ---- ---- 279.70 +3.40 276.30 2675 ---- ---- ---- ---- 277.80 +3.30 274.50 2700 ---- ---- ---- ---- 276.00 +3.30 272.70 2725 ---- ---- ---- ---- 274.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 29268 37657 501396 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 120 1025 ---- ---- ---- ---- .10 UNCH .10 26 1050 ---- ---- ---- ---- .10 UNCH .10 148 1075 ---- ---- ---- ---- .10 UNCH .10 169 1100 ---- ---- ---- ---- .10 UNCH .10 277 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 396 1175 ---- ---- ---- ---- .10 UNCH .10 338 1200 ---- ---- ---- ---- .10 UNCH .10 109 1225 ---- ---- ---- ---- .10 UNCH .10 60 1250 ---- ---- ---- ---- .10 UNCH .10 10055 1275 ---- ---- ---- ---- .10 UNCH .10 123 1300 ---- ---- ---- ---- .10 UNCH .10 1985 1325 ---- ---- ---- ---- .10 UNCH .10 261 1350 ---- ---- ---- ---- .10 UNCH .10 242 1360 ---- ---- ---- ---- .10 UNCH .10 112 1370 ---- ---- ---- ---- .10 UNCH .10 273 1375 ---- ---- ---- ---- .10 UNCH .10 50 1380 ---- ---- ---- ---- .10 UNCH .10 110 1390 ---- ---- ---- ---- .10 UNCH .10 83 1400 ---- ---- ---- ---- .10 UNCH .10 1738 1410 ---- ---- ---- ---- .10 UNCH .10 118 1420 ---- ---- ---- ---- .10 UNCH .10 259 1425 ---- ---- ---- ---- .10 UNCH .10 79 1430 ---- ---- ---- ---- .10 UNCH .10 84 1440 ---- ---- ---- ---- .10 UNCH .10 165 1445 ---- ---- ---- ---- .10 UNCH .10 104 1450 ---- ---- ---- ---- .10 UNCH .10 922 1455 ---- ---- ---- ---- .10 UNCH .10 51 1460 ---- ---- ---- ---- .10 UNCH .10 115 1465 ---- ---- ---- ---- .10 UNCH .10 48 1470 ---- ---- ---- ---- .10 UNCH .10 75 1475 ---- ---- ---- ---- .10 UNCH .10 317 1480 ---- ---- ---- ---- .10 UNCH .10 118 1485 ---- ---- ---- ---- .10 UNCH .10 143 1490 ---- ---- ---- ---- .10 UNCH .10 60 1495 ---- ---- ---- ---- .10 UNCH .10 75 1500 ---- ---- ---- ---- .10 UNCH .10 1614 1505 ---- ---- ---- ---- .10 UNCH .10 77 1510 ---- ---- ---- ---- .10 UNCH .10 325 1515 ---- ---- ---- ---- .10 UNCH .10 108 1520 ---- ---- ---- ---- .10 UNCH .10 206 1525 ---- ---- ---- ---- .10 UNCH .10 300 1530 ---- ---- ---- ---- .10 UNCH .10 1474 1535 ---- ---- ---- ---- .10 UNCH .10 113 1540 ---- ---- ---- ---- .10 UNCH .10 130 1545 ---- ---- ---- ---- .10 UNCH .10 20 1550 ---- ---- ---- ---- .10 UNCH .10 1098 1555 ---- ---- ---- ---- .10 UNCH .10 39 1560 ---- ---- ---- ---- .10 UNCH .10 36 1565 ---- ---- ---- ---- .10 UNCH .10 54 1570 ---- ---- ---- ---- .10 UNCH .10 216 1575 ---- ---- ---- ---- .10 UNCH .10 139 1580 ---- ---- ---- ---- .10 UNCH .10 181 1585 ---- ---- ---- ---- .10 UNCH .10 52 1590 ---- ---- ---- ---- .10 UNCH .10 149 1595 ---- ---- ---- ---- .10 UNCH .10 108 1600 ---- ---- ---- ---- .10 UNCH 10 .10 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 .10 170 1645 ---- ---- ---- ---- .10 UNCH .10 67 1650 ---- ---- ---- ---- .10 UNCH 10 .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 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 1 .10 283 1720 ---- ---- ---- ---- .10 UNCH .10 475 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 UNCH 7 .10 1 3812 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 .10 946 1785 ---- ---- ---- ---- .10 UNCH .10 483 1790 ---- ---- ---- ---- .10 UNCH .10 1146 1795 ---- ---- ---- ---- .10 UNCH .10 167 1800 ---- ---- ---- ---- .10 UNCH .10 10 2544 1805 ---- ---- ---- ---- .10 UNCH .10 276 1810 ---- ---- ---- ---- .10 UNCH .10 535 1815 ---- ---- ---- ---- .10 UNCH .10 360 1820 ---- ---- ---- ---- .10 UNCH .10 1 1690 1825 ---- ---- ---- ---- .10 UNCH 3 .10 25 1405 1830 ---- ---- ---- ---- .10 UNCH .10 19 612 1835 ---- ---- ---- ---- .10 UNCH .10 14 921 1840 .10 .10 .10 .10 .10 UNCH 1 .10 5 669 1845 ---- ---- ---- ---- .10 UNCH .10 472 1850 .10 .10 .10 .10 .10 UNCH 543 .10 271 4379 1855 .10 .10 .10 .10 .10 UNCH 512 .10 38 180 1860 .10 .10 .10 .10 .10 UNCH 1 .10 50 1045 1865 .10 .10 .10 .10 .10 -.10 17 .20 8 532 1870 .20 .30 .10 .10 .10 -.10 32 .20 215 526 1875 .20 .20 .10 .10 .10 -.20 12 .30 60 1428 1880 .20 .20 .10 .10 .10 -.20 54 .30 38 537 1885 .40 .40 .10 .10 .20 -.20 97 .40 33 529 1890 .40 .70 .10 .10 .20 -.40 334 .60 330 462 1895 .50 1.00 .20 .20 .30 -.50 462 .80 61 327 1900 .80 1.50 .20 .20 .30 -.70 1021 1.00 1152 2441 1905 1.80 2.20B .20A .20A .40 -1.00 96 1.40 145 373 1910 1.50 3.20B .20 .20 .60 -1.20 360 1.80 737 694 1915 2.20 4.70B .40 .40 .80 -1.70 355 2.50 196 551 1920 2.30 6.70B .60 .60 1.20 -2.20 359 3.40 288 821 1925 3.10 9.40B .80 .90 1.70 -3.00 1176 4.70 966 1000 1930 5.80 12.70B 1.30 1.40 2.70 -3.80 737 6.50 134 254 1935 7.20 16.50B 1.90 2.00B 4.00 -4.70 380 8.70 218 153 1940 9.40 20.70B 3.20A 4.40B 6.00 -5.40 242 11.40 103 73 1945 10.00 25.20B 4.90A 6.80B 8.60 -6.00 51 14.60 2 9 1950 25.30 29.80B 7.40A 8.00 11.80 -6.50 57 18.30 51 86 1955 11.70 34.60B 10.40A 11.30A 15.50 -6.70 4 22.20 4 1960 34.60 38.90B 14.00A 14.00A 19.60 -6.90 33 26.50 2 14 1965 28.00 43.80B 18.00A 35.80B 24.00 -6.90 3 30.90 1 3 1970 36.30 48.70B 22.30A 22.30A 28.50 -7.00 5 35.50 16 1975 34.90 54.10B 26.90A 26.90A 33.20 -7.00 6 40.20 39 1980 ---- 58.60B 31.60A 31.60A 38.00 -7.00 1 45.00 5 1985 ---- 63.60B 37.20A 37.20A 42.90 -7.00 49.90 103 1990 ---- 68.50B 42.10A 42.10A 47.80 -7.00 54.80 11 1995 ---- 73.50B 47.10A 47.10A 52.80 -6.90 2 59.70 2000 62.20 79.00B 51.10A 61.80B 57.70 -7.00 3 64.70 271 2005 ---- 83.40B 57.00A 57.00A 62.70 -7.00 69.70 7 2010 ---- 88.30B 61.90A 61.90A 67.60 -7.10 74.70 1 2015 ---- 93.30B 67.00A 67.00A 72.60 -7.10 79.70 2020 ---- 98.30B 72.00A 72.00A 77.60 -7.10 84.70 2025 ---- 104.00B 76.00A 76.00A 82.50 -7.20 89.70 102 2030 ---- 108.30B 82.00A 82.00A 87.50 -7.20 94.70 2035 ---- 113.30B 87.00A 87.00A 92.50 -7.20 99.70 2040 ---- 118.30B 92.00A 92.00A 97.50 -7.20 104.70 2045 ---- 123.30B 97.00A 97.00A 102.50 -7.20 109.70 2050 ---- 129.00B 100.90A 100.90A 107.50 -7.20 114.70 152 2055 ---- 133.40B 107.00A 107.00A 112.50 -7.20 119.70 2060 ---- 138.40B 112.00A 112.00A 117.50 -7.20 124.70 2065 ---- 143.40B 117.00A 117.00A 122.50 -7.20 129.70 2070 ---- 148.40B 122.00A 122.00A 127.50 -7.20 134.70 1 2075 ---- 153.40B 127.00A 127.00A 132.50 -7.20 139.70 2080 ---- 158.40B 132.00A 132.00A 137.50 -7.20 144.70 2 2085 ---- 163.40B 137.00A 137.00A 142.50 -7.20 149.70 2090 ---- 168.40B 142.00A 142.00A 147.50 -7.20 154.70 2095 ---- 173.40B 147.00A 147.00A 152.50 -7.20 159.70 2100 ---- 178.40B 151.90A 151.90A 157.50 -7.20 164.70 2105 ---- 183.40B 157.00A 157.00A 162.50 -7.20 169.70 2110 ---- 188.40B 162.00A 162.00A 167.50 -7.20 174.70 2115 ---- 193.30B 167.00A 167.00A 172.50 -7.20 179.70 2120 ---- 198.30B 171.90A 171.90A 177.50 -7.20 184.70 2125 ---- 203.30B 176.90A 176.90A 182.50 -7.20 189.70 2130 ---- 208.30B 181.90A 181.90A 187.50 -7.20 194.70 2135 ---- 213.30B 186.90A 186.90A 192.50 -7.20 199.70 2140 ---- 218.30B 191.90A 191.90A 197.50 -7.20 204.70 2145 ---- 223.30B 196.90A 196.90A 202.50 -7.20 209.70 2150 ---- 228.30B 201.90A 201.90A 207.50 -7.20 214.70 2155 ---- 233.30B 206.90A 206.90A 212.50 -7.20 219.70 2160 ---- 238.30B 211.90A 211.90A 217.50 -7.20 224.70 2165 ---- 243.30B 217.00A 217.00A 222.50 -7.20 229.70 2170 ---- 248.30B 222.00A 222.00A 227.50 -7.20 234.70 2175 ---- 253.30B 227.00A 227.00A 232.50 -7.20 239.70 2180 ---- 258.30B 232.00A 232.00A 237.50 -7.20 244.70 2185 ---- 263.30B 237.00A 237.00A 242.50 -7.20 249.70 2190 ---- 268.30B 242.00A 242.00A 247.50 -7.20 254.70 2195 ---- 273.30B 247.00A 247.00A 252.50 -7.20 259.70 2200 ---- 278.30B 251.90A 251.90A 257.50 -7.20 264.70 2205 ---- 283.30B 257.00A 257.00A 262.50 -7.20 269.70 2210 ---- 288.30B 261.90A 261.90A 267.50 -7.20 274.70 2215 ---- 293.30B 267.00A 267.00A 272.50 -7.20 279.70 2220 ---- 298.30B 271.90A 271.90A 277.50 -7.20 284.70 2225 ---- 303.30B 276.90A 276.90A 282.50 -7.20 289.70 2230 ---- 308.30B 281.90A 281.90A 287.50 -7.20 294.70 2235 ---- 313.30B 287.00A 287.00A 292.50 -7.20 299.70 2240 ---- 318.30B 291.90A 291.90A 297.50 -7.20 304.70 2245 ---- 323.30B 296.90A 296.90A 302.50 -7.20 309.70 2250 ---- 328.30B 301.90A 301.90A 307.50 -7.20 314.70 2255 ---- 333.30B 306.90A 306.90A 312.50 -7.20 319.70 2260 ---- 338.30B 311.90A 311.90A 317.50 -7.20 324.70 2265 ---- 343.30B 316.90A 316.90A 322.50 -7.20 329.70 2270 ---- 348.30B 322.00A 322.00A 327.50 -7.20 334.70 2275 ---- 353.30B 326.90A 326.90A 332.50 -7.20 339.70 2280 ---- 358.30B 332.00A 332.00A 337.50 -7.20 344.70 2290 ---- 368.30B 342.00A 342.00A 347.50 -7.20 354.70 2300 ---- 378.30B 351.90A 351.90A 357.50 -7.20 364.70 2310 ---- 388.30B 362.00A 362.00A 367.50 -7.20 374.70 2320 ---- 398.30B 371.90A 371.90A 377.50 -7.20 384.70 2325 ---- 403.30B 376.90A 376.90A 382.50 -7.20 389.70 2330 ---- 408.30B 381.90A 381.90A 387.50 -7.20 394.70 2340 ---- 418.20B 391.90A 391.90A 397.50 -7.20 404.70 2350 ---- 428.30B 401.90A 401.90A 407.50 -7.20 414.70 2360 ---- 438.20B 411.90A 411.90A 417.50 -7.20 424.70 2375 ---- 453.30B 426.90A 426.90A 432.50 -7.20 439.70 2400 ---- 478.30B 451.90A 451.90A 457.50 -7.20 464.70 2425 ---- 503.30B 476.90A 476.90A 482.50 -7.20 489.70 2450 ---- 528.30B 501.90A 501.90A 507.50 -7.20 514.70 2475 ---- 553.20B 526.90A 526.90A 532.50 -7.20 539.70 2500 ---- 578.30B 551.90A 551.90A 557.50 -7.20 564.70 2525 ---- 603.30B 576.90A 576.90A 582.50 -7.20 589.70 108 2550 ---- 628.30B 601.90A 601.90A 607.50 -7.20 614.70 2650 ---- 728.20B 701.90A 701.90A 707.50 -7.20 714.70 3000 ---- 1078.30B 1051.90A 1051.90A 1057.50 -7.20 1064.70 3200 ---- 1278.20B 1251.90A 1251.90A 1257.50 -7.20 1264.70 3500 ---- 1578.30B 1551.90A 1551.90A 1557.50 -7.20 1564.70 4000 ---- 2078.30B 2051.90A 2051.90A 2057.50 -7.20 2064.70 900 ---- ---- ---- ---- .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 .10 110 1390 ---- ---- ---- ---- .10 UNCH .10 66 1400 ---- ---- ---- ---- .10 UNCH .10 1170 1410 ---- ---- ---- ---- .10 UNCH .10 132 1420 ---- ---- ---- ---- .10 UNCH .10 40 1425 ---- ---- ---- ---- .10 UNCH .10 81 1430 ---- ---- ---- ---- .10 UNCH .10 49 1440 ---- ---- ---- ---- .10 UNCH .10 159 1450 ---- ---- ---- ---- .10 UNCH .10 430 1460 ---- ---- ---- ---- .10 UNCH .10 587 1465 ---- ---- ---- ---- .10 UNCH .10 86 1470 ---- ---- ---- ---- .10 UNCH .10 183 1475 ---- ---- ---- ---- .10 UNCH .10 52 1480 ---- ---- ---- ---- .10 UNCH .10 165 1485 ---- ---- ---- ---- .10 UNCH .10 68 1490 ---- ---- ---- ---- .10 UNCH .10 41 1495 ---- ---- ---- ---- .10 UNCH .10 30 1500 ---- ---- ---- ---- .10 UNCH .10 10 1731 1505 ---- ---- ---- ---- .10 UNCH .10 52 1510 ---- ---- ---- ---- .10 UNCH .10 9 114 1515 ---- ---- ---- ---- .10 UNCH .10 207 1520 ---- ---- ---- ---- .10 UNCH .10 116 1525 ---- ---- ---- ---- .10 UNCH 61 .10 58 350 1530 ---- ---- ---- ---- .10 UNCH .10 39 1535 ---- ---- ---- ---- .10 UNCH .10 64 1540 ---- ---- ---- ---- .10 UNCH .10 35 1545 ---- ---- ---- ---- .10 UNCH .10 24 1550 ---- ---- ---- ---- .10 UNCH .10 3 216 1555 ---- ---- ---- ---- .10 UNCH .10 37 1560 .10 .10 .10 .10 .10 UNCH 2 .10 285 1565 .10 .10 .10 .10 .10 UNCH 2 .10 12 71 1570 .10 .10 .10 .10 .10 UNCH 16 .10 465 1575 .10 .10 .10 .10 .10 UNCH 3 .10 683 1580 .10 .10 .10 .10 .10 UNCH 7 .10 231 1585 .10 .10 .10 .10 .10 UNCH 29 .10 63 1590 .10 .10 .10 .10 .10 UNCH 26 .10 203 1595 .10 .10 .10 .10 .10 UNCH 5 .10 166 1600 ---- ---- ---- ---- .10 UNCH .10 4 6549 1605 ---- ---- ---- ---- .10 UNCH .10 7 97 1610 ---- ---- ---- ---- .10 UNCH .10 54 1615 .10 .10 .10 .10 .10 UNCH 7 .10 103 1620 .10 .10 .10 .10 .10 UNCH 45 .10 413 1625 ---- ---- ---- ---- .10 UNCH .10 280 1630 ---- ---- ---- ---- .10 UNCH .10 587 1635 ---- ---- ---- ---- .10 UNCH .10 479 1640 ---- ---- ---- ---- .10 UNCH 214 .10 61 311 1645 .10 .10 .10 .10 .10 UNCH 13 .10 1 151 1650 ---- ---- ---- ---- .10 UNCH 61 .10 58 3576 1655 ---- ---- ---- ---- .10 UNCH .10 142 1660 ---- ---- ---- ---- .10 UNCH 17 .10 49 1665 ---- ---- ---- ---- .10 UNCH .10 158 1670 ---- ---- ---- ---- .10 -.10 .20 150 1675 ---- ---- ---- ---- .10 -.10 241 .20 20 519 1680 ---- ---- ---- ---- .10 -.10 .20 1517 1685 ---- ---- ---- ---- .20 UNCH .20 21 131 1690 ---- ---- ---- ---- .20 UNCH .20 1 988 1695 ---- ---- ---- ---- .20 UNCH .20 112 1700 .20 .20 .20 .20 .20 UNCH 39 .20 80 2961 1705 .30 .30 .20 .20 .20 -.10 21 .30 80 1710 ---- ---- ---- ---- .20 -.10 1 .30 93 1715 ---- ---- ---- ---- .30 UNCH 38 .30 163 1720 ---- ---- ---- ---- .30 UNCH 211 .30 81 202 1725 .30 .30 .30 .30 .30 -.10 132 .40 13 4760 1730 ---- ---- .30A .30A .30 -.10 .40 48 1735 ---- ---- ---- ---- .40 UNCH .40 89 1740 .50 .50 .40A .40A .40 -.10 4 .50 21 269 1745 ---- ---- .40A .40A .40 -.10 .50 427 1750 .50 .60 .40 .40 .50 -.10 221 .60 108 1821 1755 .50 .60B .50 .50 .50 -.10 5 .60 233 1760 ---- ---- .50A .50A .50 -.20 17 .70 3 227 1765 ---- .80B .60A .80B .60 -.10 .70 13 77 1770 .70 .90B .60A .60A .60 -.20 6 .80 12 505 1775 .90 1.00B .70A .70A .70 -.20 38 .90 11 1326 1780 ---- 1.10B .80A 1.10B .80 -.20 75 1.00 20 119 1785 .90 1.30B .80A .80A .90 -.20 6 1.10 3 217 1790 1.10 1.40B .90A 1.40B 1.00 -.20 8 1.20 3 116 1795 1.20 1.60B 1.00A 1.60B 1.10 -.30 3 1.40 16 76 1800 1.40 1.90 1.10A 1.10A 1.20 -.30 204 1.50 195 6236 1805 1.90 2.10B 1.20A 1.20A 1.30 -.40 4 1.70 1 60 1810 1.50 2.30B 1.30 1.30 1.50 -.40 2 1.90 10 1406 1815 ---- 2.60B 1.50A 1.50A 1.70 -.40 5 2.10 1 364 1820 2.70 3.00 1.70A 1.70A 1.90 -.40 24 2.30 4 482 1825 2.50 3.30B 1.90 1.90 2.10 -.50 54 2.60 63 519 1830 2.90 3.70B 2.10A 2.10A 2.30 -.60 136 2.90 17 312 1835 3.30 4.20B 2.30A 4.20B 2.60 -.60 9 3.20 108 129 1840 4.00 4.70B 2.60A 2.60A 2.90 -.70 11 3.60 25 342 1845 ---- 5.30B 2.90A 2.90A 3.30 -.70 8 4.00 23 135 1850 4.40 5.90B 3.20 3.20 3.70 -.80 1396 4.50 1139 2765 1855 4.10 6.50B 3.60A 3.60A 4.10 -.90 34 5.00 2 453 1860 5.40 7.30B 4.10A 4.10A 4.60 -1.00 16 5.60 5 187 1865 6.50 8.10B 4.50A 4.50A 5.20 -1.10 21 6.30 97 150 1870 6.60 9.00B 5.10A 5.10A 5.80 -1.20 526 7.00 23 569 1875 9.30 9.90B 5.70A 5.70A 6.40 -1.40 1115 7.80 1126 3409 1880 9.20 11.00B 6.30 6.30 7.10 -1.50 238 8.60 39 177 1885 8.00 12.20B 7.00A 7.20 7.90 -1.60 12 9.50 7 1075 1890 12.20 13.40B 7.80A 8.00A 8.80 -1.70 37 10.50 15 89 1895 ---- 14.80B 8.60A 8.60A 9.80 -1.70 1 11.50 76 132 1900 13.30 16.20B 9.60A 9.60A 10.80 -1.90 408 12.70 567 2164 1905 13.80 17.90B 10.60A 13.10B 12.00 -2.00 19 14.00 95 318 1910 17.50 19.60 11.70A 11.70A 13.20 -2.20 21 15.40 207 156 1915 14.40 21.40B 12.90A 13.30A 14.60 -2.30 16 16.90 6 216 1920 19.60 23.40B 14.20A 14.20A 16.10 -2.50 59 18.60 16 113 1925 18.60 25.50B 15.70A 16.20A 17.70 -2.70 101 20.40 91 399 1930 22.80 27.80B 17.20A 27.80B 19.40 -2.90 211 22.30 18 325 1935 24.20 30.20B 18.90A 19.50A 21.30 -3.00 7 24.30 13 160 1940 29.00 32.80B 20.70A 20.70A 23.30 -3.20 22 26.50 25 227 1945 32.10 35.40B 22.70A 22.70A 25.40 -3.40 54 28.80 12 127 1950 30.70 38.30B 24.80A 24.80A 27.70 -3.50 24 31.20 93 181 1955 31.60 41.20B 27.00A 37.00B 30.00 -3.80 49 33.80 8 60 1960 42.40 44.30B 29.30A 29.30A 32.50 -4.00 5 36.50 1 21 1965 38.80 47.50B 31.80A 32.60A 35.10 -4.30 16 39.40 11 1970 41.80 50.90B 34.40A 42.00B 38.00 -4.30 2 42.30 36 1975 46.50 54.40B 37.20A 37.20A 40.90 -4.50 10 45.40 23 32 1980 49.80 57.90B 40.20A 42.40B 44.00 -4.60 8 48.60 10 1985 53.20 61.60B 43.20A 43.20A 47.10 -4.90 8 52.00 25 1990 56.20 65.40B 46.30A 58.80B 50.40 -5.10 6 55.50 17 1995 ---- 69.30B 49.60A 49.60A 53.80 -5.30 1 59.10 19 2000 ---- 73.20B 52.90A 52.90A 57.30 -5.50 62.80 114 2005 ---- 77.30B 56.40A 56.40A 61.00 -5.50 66.50 22 2010 ---- 81.40B 60.00A 60.00A 64.70 -5.70 70.40 19 2015 ---- 85.60B 63.70A 63.70A 68.50 -5.80 74.30 13 2020 83.50 89.90B 67.50A 67.50A 72.50 -5.80 1 78.30 1 11 2025 ---- 94.20B 71.30A 71.30A 76.40 -6.00 82.40 25 2030 ---- 98.50B 75.30A 75.30A 80.50 -6.10 86.60 3 2035 ---- 103.00B 79.40A 79.40A 84.70 -6.20 90.90 2040 95.80 107.60B 83.50A 83.50A 88.90 -6.30 1 95.20 6 2045 ---- 112.00B 87.70A 87.70A 93.10 -6.40 99.50 6 2050 107.00 116.60B 91.90A 108.60B 97.50 -6.40 1 103.90 1 55 2055 ---- 121.20B 96.30A 96.30A 101.90 -6.50 108.40 9 2060 113.70 125.90B 100.60A 100.60A 106.30 -6.60 1 112.90 1 2065 ---- 130.20B 105.10A 105.10A 110.80 -6.70 117.50 2070 ---- 134.90B 109.60A 109.60A 115.30 -6.80 122.10 2075 127.50 140.00B 114.10A 114.10A 119.90 -6.80 1 126.70 14 2080 ---- 144.40B 118.70A 118.70A 124.50 -6.90 131.40 1 2085 ---- 149.10B 123.30A 123.30A 129.20 -6.90 136.10 2090 ---- 153.90B 128.80A 128.80A 133.90 -6.90 140.80 2095 ---- 158.70B 133.40A 133.40A 138.60 -6.90 145.50 1 2100 ---- 163.90B 137.30A 137.30A 143.30 -7.00 150.30 7 2105 ---- 168.40B 142.90A 142.90A 148.10 -7.00 155.10 2110 ---- 173.20B 147.60A 147.60A 152.90 -7.00 159.90 2115 ---- 178.10B 152.40A 152.40A 157.70 -7.00 164.70 2120 ---- 183.00B 157.20A 157.20A 162.50 -7.10 169.60 2125 ---- 188.30B 161.10A 161.10A 167.30 -7.10 174.40 4 2130 ---- 192.80B 166.80A 166.80A 172.20 -7.10 179.30 2135 ---- 197.70B 171.70A 171.70A 177.00 -7.10 184.10 2140 ---- 202.60B 176.50A 176.50A 181.90 -7.10 189.00 2145 ---- 207.50B 181.40A 181.40A 186.80 -7.10 193.90 2150 ---- 213.00B 185.40A 185.40A 191.70 -7.10 198.80 10 2155 ---- 217.40B 191.20A 191.20A 196.60 -7.10 203.70 2160 ---- 222.30B 196.10A 196.10A 201.50 -7.10 208.60 2165 ---- 227.30B 201.00A 201.00A 206.40 -7.10 213.50 2170 ---- 232.20B 205.90A 205.90A 211.40 -7.00 218.40 2175 ---- 237.70B 210.00A 210.00A 216.30 -7.10 223.40 7 2180 ---- 242.20B 215.80A 215.80A 221.20 -7.10 228.30 2185 ---- 247.10B 220.70A 220.70A 226.20 -7.10 233.30 2190 ---- 252.00B 225.70A 225.70A 231.10 -7.10 238.20 2195 ---- 256.90B 230.60A 230.60A 236.10 -7.10 243.20 2200 ---- 262.40B 234.70A 234.70A 241.00 -7.10 248.10 8 2205 ---- 266.90B 240.50A 240.50A 246.00 -7.10 253.10 2210 ---- 271.80B 245.50A 245.50A 250.90 -7.20 258.10 2215 ---- 276.80B 250.40A 250.40A 255.90 -7.10 263.00 2220 ---- 281.90B 255.40A 255.40A 260.90 -7.10 268.00 2225 ---- 287.40B 259.50A 259.50A 265.80 -7.20 273.00 2230 ---- 291.70B 265.40A 265.40A 270.80 -7.10 277.90 2235 ---- 296.80B 270.30A 270.30A 275.80 -7.10 282.90 2240 ---- 301.60B 275.30A 275.30A 280.80 -7.10 287.90 2245 ---- 306.60B 280.30A 280.30A 285.70 -7.20 292.90 2250 ---- 312.20B 284.30A 284.30A 290.70 -7.20 297.90 2255 ---- 316.60B 290.20A 290.20A 295.70 -7.20 302.90 2260 ---- 321.50B 295.20A 295.20A 300.70 -7.20 307.90 2265 ---- 326.50B 300.20A 300.20A 305.70 -7.10 312.80 2270 ---- 331.70B 305.30A 305.30A 310.70 -7.10 317.80 2275 ---- 336.70B 309.20A 309.20A 315.70 -7.10 322.80 2280 ---- 341.60B 315.20A 315.20A 320.60 -7.20 327.80 2290 ---- 351.60B 325.20A 325.20A 330.60 -7.20 337.80 2300 ---- 361.60B 335.20A 335.20A 340.60 -7.20 347.80 2305 ---- 366.60B 340.20A 340.20A 345.60 -7.20 352.80 2310 ---- 371.60B 345.20A 345.20A 350.60 -7.20 357.80 2320 ---- 381.60B 355.20A 355.20A 360.60 -7.20 367.80 2325 ---- 386.60B 360.20A 360.20A 365.60 -7.20 372.80 2330 ---- 391.60B 365.20A 365.20A 370.60 -7.20 377.80 2340 ---- 401.60B 375.20A 375.20A 380.60 -7.20 387.80 2350 ---- 411.60B 385.10A 385.10A 390.60 -7.20 397.80 2360 ---- 421.60B 395.40A 395.40A 400.60 -7.20 407.80 2370 ---- 431.60B 405.40A 405.40A 410.60 -7.20 417.80 2375 ---- 436.60B 410.20A 410.20A 415.60 -7.20 422.80 2400 ---- 461.60B 435.10A 435.10A 440.60 -7.20 447.80 4 2425 ---- 486.60B 460.50A 460.50A 465.60 -7.20 472.80 2450 ---- 511.60B 485.50A 485.50A 490.60 -7.20 497.80 2475 ---- 536.60B 510.40A 510.40A 515.60 -7.20 522.80 2500 ---- 561.60B 535.50A 535.50A 540.60 -7.20 547.80 2525 ---- 586.50B 560.40A 560.40A 565.60 -7.20 572.80 2550 ---- 611.60B 585.40A 585.40A 590.60 -7.20 597.80 2600 ---- 661.60B 635.50A 635.50A 640.60 -7.20 647.80 2650 ---- 711.60B 685.50A 685.50A 690.60 -7.20 697.80 2700 ---- 761.60B 735.50A 735.50A 740.60 -7.20 747.80 2750 ---- 811.50B 785.50A 785.50A 790.60 -7.20 797.80 2800 ---- 861.50B 835.50A 835.50A 840.60 -7.20 847.80 2850 ---- 911.50B 885.50A 885.50A 890.60 -7.20 897.80 2900 ---- 961.50B 935.50A 935.50A 940.60 -7.20 947.80 2950 ---- 1011.50B 985.50A 985.50A 990.60 -7.20 997.80 3000 ---- 1061.50B 1035.50A 1035.50A 1040.60 -7.20 1047.80 3600 ---- 1661.50B 1635.60A 1635.60A 1640.60 -7.20 1647.80 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 .10 656 1325 ---- ---- ---- ---- .10 UNCH .10 71 1350 ---- ---- ---- ---- .10 UNCH .10 511 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 .20 .20 .20 .20 .10 UNCH 1 .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 .20 .20 .20 .20 .10 UNCH 1 .10 90 1460 ---- ---- ---- ---- .10 -.10 .20 131 1465 ---- ---- ---- ---- .10 -.10 .20 5 1470 ---- ---- ---- ---- .10 -.10 .20 102 1475 ---- ---- ---- ---- .10 -.10 .20 1 563 1480 ---- ---- ---- ---- .10 -.10 .20 115 1485 ---- ---- ---- ---- .10 -.10 .20 33 1490 ---- ---- ---- ---- .20 UNCH .20 87 1495 ---- ---- ---- ---- .20 UNCH .20 1500 ---- ---- ---- ---- .20 UNCH .20 1 1708 1505 ---- ---- ---- ---- .20 UNCH .20 42 1510 ---- ---- ---- ---- .20 UNCH .20 24 1515 ---- ---- ---- ---- .20 UNCH .20 146 1520 ---- ---- ---- ---- .20 UNCH 1 .20 41 1525 ---- ---- ---- ---- .20 UNCH .20 151 1530 ---- ---- ---- ---- .20 UNCH .20 42 1535 ---- ---- ---- ---- .20 UNCH .20 141 1540 ---- ---- .20A .20A .20 -.10 .30 106 1545 ---- ---- .20A .20A .20 -.10 .30 17 1550 ---- ---- .20A .20A .20 -.10 4 .30 633 1555 ---- ---- ---- ---- .20 -.10 1 .30 115 1560 ---- ---- ---- ---- .20 -.10 .30 4 69 1565 ---- ---- ---- ---- .30 UNCH .30 61 1570 ---- ---- ---- ---- .30 UNCH 7 .30 1 49 1575 ---- ---- ---- ---- .30 UNCH 1 .30 435 1580 .30 .30 .30 .30 .30 UNCH 1 .30 42 122 1585 ---- ---- .30A .30A .30 -.10 1 .40 31 1590 ---- ---- .30A .30A .30 -.10 .40 40 238 1595 ---- ---- ---- ---- .30 -.10 .40 49 1600 .40 .40 .40 .40 .30 -.10 34 .40 47 1560 1605 ---- ---- ---- ---- .40 UNCH 3 .40 1 28 1610 ---- ---- ---- ---- .40 UNCH 3 .40 13 102 1615 ---- ---- .40A .40A .40 -.10 .50 13 1620 .40 .40 .40 .40 .40 -.10 3 .50 1 107 1625 ---- ---- .40A .40A .50 UNCH 1 .50 1 437 1630 ---- ---- ---- ---- .50 UNCH 1 .50 190 1635 ---- ---- .50A .50A .50 -.10 .60 8 1640 .60 .60 .50 .50 .60 UNCH 2 .60 36 1645 ---- ---- .60A .60A .60 -.10 .70 5 45 1650 .70 .70 .60 .60 .60 -.10 170 .70 10 1536 1655 .70 .80 .60A .60A .70 UNCH 10 .70 28 1660 .70 .80B .70 .70 .70 -.10 6 .80 2 547 1665 .90 .90 .70A .70A .80 -.10 8 .90 45 1670 ---- 1.00B .80A 1.00B .80 -.10 .90 42 1675 .90 1.10B .80A .80A .90 -.10 9 1.00 3 253 1680 .90 1.00 .90 .90 1.00 -.10 62 1.10 2 109 1685 1.00 1.20B .90A .90A 1.00 -.10 1 1.10 80 1690 ---- 1.30B 1.00A 1.30B 1.10 -.10 1 1.20 1 106 1695 1.30 1.40B 1.10A 1.10A 1.20 -.10 5 1.30 87 1700 1.20 1.50 1.10A 1.10A 1.20 -.20 71 1.40 67 2258 1705 1.60 1.70B 1.10 1.10 1.30 -.30 8 1.60 2 219 1710 1.50 1.80B 1.30 1.30 1.40 -.30 11 1.70 1 1062 1715 1.60 1.90B 1.40A 1.40A 1.50 -.30 10 1.80 4 280 1720 1.80 2.10B 1.50A 1.50A 1.60 -.30 5 1.90 63 1725 1.80 2.30B 1.60A 1.60A 1.70 -.40 28 2.10 5 321 1730 1.90 2.50B 1.80A 1.80A 1.90 -.40 61 2.30 9 216 1735 2.20 2.70B 1.90A 1.90A 2.00 -.40 7 2.40 53 1740 2.40 2.90B 2.00A 2.00A 2.20 -.40 5 2.60 191 1745 2.60 3.10B 2.20A 2.20A 2.30 -.50 2 2.80 56 1750 3.00 3.40 2.30 2.30 2.50 -.50 674 3.00 1049 3169 1755 2.50 3.70B 2.50 2.50 2.70 -.60 6 3.30 1 74 1760 3.70 4.00B 2.70 2.70 3.00 -.50 45 3.50 2 127 1765 3.10 4.30B 3.00A 3.00A 3.20 -.60 3 3.80 6 32 1770 3.20 4.70B 3.20 3.20 3.50 -.60 6 4.10 1 141 1775 ---- 5.00B 3.50A 3.50A 3.70 -.70 26 4.40 4 454 1780 5.10 5.40B 3.80A 3.80A 4.00 -.70 14 4.70 9 275 1785 4.50 5.80B 4.10A 4.60B 4.40 -.70 8 5.10 131 1790 4.70 6.30B 4.40A 4.80B 4.70 -.70 9 5.40 1 172 1795 5.10 6.80B 4.80A 4.80A 5.10 -.80 2 5.90 93 1800 6.60 7.30B 5.10A 5.20 5.50 -.80 326 6.30 1425 2806 1805 ---- 7.90B 5.50A 5.50A 5.90 -.90 2 6.80 3 293 1810 7.60 8.60B 5.90 5.90 6.40 -.90 40 7.30 243 1815 7.00 9.20B 6.40A 7.10B 6.90 -1.00 10 7.90 220 1820 9.40 9.90B 6.90A 7.30B 7.40 -1.10 16 8.50 10 676 1825 9.70 10.70B 7.40A 10.70B 8.00 -1.10 116 9.10 318 516 1830 9.40 11.50B 8.00A 8.00A 8.60 -1.20 2 9.80 7 225 1835 10.80 12.30B 8.60A 12.30B 9.30 -1.20 12 10.50 4 429 1840 11.70 13.30B 9.20A 10.40B 10.00 -1.30 21 11.30 21 75 1845 ---- 14.20B 10.00A 10.00A 10.70 -1.40 2 12.10 12 92 1850 14.50 15.30B 10.70A 10.80 11.60 -1.40 421 13.00 55 2359 1855 ---- 16.40B 11.50A 11.50A 12.40 -1.50 13.90 1 346 1860 15.00 17.60B 12.40A 12.70B 13.40 -1.50 58 14.90 558 1533 1865 ---- 18.80B 13.30A 13.30A 14.40 -1.60 1 16.00 1 117 1870 19.60 20.20B 14.20A 18.00B 15.40 -1.70 3 17.10 9 144 1875 19.40 21.60B 15.30A 15.30A 16.50 -1.80 52 18.30 21 327 1880 22.60 23.10B 16.40A 16.70 17.70 -1.90 14 19.60 27 333 1885 22.70 24.60B 17.50A 17.50A 19.00 -2.00 16 21.00 650 1890 21.50 26.30B 18.80A 18.80A 20.30 -2.10 413 22.40 5 765 1895 21.60 28.10B 20.10A 20.10A 21.80 -2.10 1 23.90 1 21 1900 26.40 29.90B 21.50A 21.90A 23.30 -2.20 268 25.50 69 554 1905 25.80 31.90B 23.00A 23.00A 24.90 -2.30 14 27.20 75 106 1910 ---- 33.90B 24.50A 24.50A 26.60 -2.40 29.00 11 182 1915 29.90 36.00B 26.20A 26.70 28.30 -2.60 10 30.90 18 78 1920 33.30 38.20B 28.00A 34.70B 30.20 -2.70 3 32.90 2 28 1925 32.50 40.60B 29.80A 33.50B 32.10 -2.80 28 34.90 47 455 1930 34.30 43.00B 31.70A 31.70A 34.20 -2.90 45 37.10 9 330 1935 ---- 45.50B 33.80A 33.80A 36.30 -3.00 38 39.30 5 113 1940 44.10 48.10B 35.90A 35.90A 38.50 -3.20 19 41.70 49 660 1945 ---- 50.70B 38.10A 38.10A 40.90 -3.20 7 44.10 67 1950 40.50 53.50B 40.30A 41.90B 43.30 -3.30 50 46.60 192 272 1955 54.10 56.40B 42.70A 46.30B 45.70 -3.50 18 49.20 1 9 1960 49.40 59.30B 45.20A 45.20A 48.30 -3.60 1 51.90 1 10 1965 ---- 62.40B 47.70A 47.70A 51.00 -3.60 54.60 8 235 1970 ---- 65.50B 50.40A 50.40A 53.70 -3.80 57.50 18 1975 57.00 68.70B 53.10A 53.10A 56.60 -4.00 1 60.60 2 29 1980 ---- 72.00B 55.90A 55.90A 59.50 -4.10 63.60 17 1985 63.00 75.40B 58.90A 58.90A 62.50 -4.30 2 66.80 8 1990 ---- 78.90B 61.90A 61.90A 65.60 -4.40 70.00 11 1995 ---- 82.40B 65.00A 65.00A 68.80 -4.60 73.40 47 2000 ---- 86.00B 68.10A 68.10A 72.00 -4.70 76.70 33 2005 ---- 89.70B 71.40A 71.40A 75.40 -4.80 80.20 12 2010 ---- 93.40B 74.70A 74.70A 78.80 -4.90 83.70 27 2015 ---- 97.20B 78.10A 78.10A 82.30 -5.00 87.30 21 2020 ---- 101.10B 81.60A 81.60A 85.90 -5.10 91.00 1 43 2025 ---- 105.00B 85.10A 85.10A 89.50 -5.20 94.70 243 2030 ---- 109.00B 88.70A 88.70A 93.20 -5.30 98.50 1 22 2035 ---- 113.00B 92.40A 92.40A 97.00 -5.40 102.40 11 2040 ---- 117.10B 96.10A 96.10A 100.80 -5.50 106.30 1 14 2045 ---- 121.20B 99.90A 99.90A 104.70 -5.50 110.20 34 2050 ---- 125.40B 103.80A 103.80A 108.60 -5.70 114.30 1 20 2055 ---- 129.70B 107.70A 107.70A 112.60 -5.70 118.30 18 2060 116.50 133.90B 111.70A 117.80B 116.70 -5.80 1 122.50 22 2065 ---- 138.20B 115.70A 115.70A 120.80 -5.80 126.60 12 2070 124.60 142.60B 119.70A 126.00B 124.90 -5.90 1 130.80 16 2075 ---- 147.00B 123.90A 123.90A 129.10 -6.00 135.10 2 10 2080 ---- 151.40B 128.00A 128.00A 133.30 -6.10 139.40 5 2085 ---- 155.90B 132.30A 132.30A 137.60 -6.10 143.70 8 2090 ---- 160.40B 136.50A 136.50A 141.90 -6.20 148.10 7 2095 ---- 164.90B 140.80A 140.80A 146.20 -6.30 152.50 11 2100 ---- 169.40B 145.20A 145.20A 150.60 -6.30 156.90 18 2105 ---- 174.00B 149.50A 149.50A 155.00 -6.40 161.40 16 2110 ---- 178.60B 153.90A 153.90A 159.50 -6.40 165.90 7 2115 ---- 183.20B 158.40A 158.40A 164.00 -6.40 170.40 5 2120 ---- 187.90B 162.90A 162.90A 168.50 -6.50 175.00 6 2125 ---- 192.60B 167.40A 167.40A 173.00 -6.60 179.60 14 2130 ---- 197.10B 171.90A 171.90A 177.60 -6.60 184.20 10 2135 ---- 201.70B 176.50A 176.50A 182.10 -6.70 188.80 9 2140 ---- 206.40B 181.00A 181.00A 186.70 -6.70 193.40 8 2145 ---- 211.10B 185.60A 185.60A 191.40 -6.70 198.10 5 2150 ---- 216.10B 190.30A 190.30A 196.00 -6.80 202.80 24 2155 ---- 220.60B 194.90A 194.90A 200.70 -6.80 207.50 3 2160 ---- 225.40B 199.80A 199.80A 205.40 -6.80 212.20 2165 ---- 230.10B 205.10A 205.10A 210.10 -6.80 216.90 2170 ---- 234.90B 209.90A 209.90A 214.80 -6.90 221.70 6 2175 ---- 240.10B 213.70A 213.70A 219.60 -6.80 226.40 5 2180 ---- 244.60B 219.40A 219.40A 224.30 -6.90 231.20 2185 ---- 249.40B 224.10A 224.10A 229.10 -6.90 236.00 2190 ---- 254.20B 228.90A 228.90A 233.90 -6.90 240.80 2195 ---- 259.00B 233.60A 233.60A 238.70 -6.90 245.60 2200 ---- 264.20B 237.50A 237.50A 243.50 -6.90 250.40 83 2205 ---- 268.70B 243.20A 243.20A 248.30 -7.00 255.30 2210 ---- 273.60B 248.10A 248.10A 253.10 -7.00 260.10 2215 ---- 278.50B 253.10A 253.10A 258.00 -7.00 265.00 2220 ---- 283.40B 257.70A 257.70A 262.80 -7.00 269.80 2225 ---- 288.60B 261.60A 261.60A 267.70 -7.00 274.70 2 7 2230 ---- 293.10B 267.40A 267.40A 272.50 -7.00 279.50 2235 ---- 298.00B 272.20A 272.20A 277.40 -7.00 284.40 2240 ---- 302.90B 277.10A 277.10A 282.30 -7.00 289.30 2245 ---- 307.90B 282.00A 282.00A 287.10 -7.10 294.20 2250 ---- 313.10B 285.90A 285.90A 292.00 -7.10 299.10 18 2255 ---- 317.70B 291.80A 291.80A 296.90 -7.10 304.00 2260 ---- 322.60B 296.70A 296.70A 301.80 -7.10 308.90 2265 ---- 327.50B 301.60A 301.60A 306.70 -7.10 313.80 2270 ---- 332.50B 306.50A 306.50A 311.70 -7.00 318.70 2275 ---- 337.80B 310.40A 310.40A 316.60 -7.10 323.70 2 2280 ---- 342.30B 316.30A 316.30A 321.50 -7.10 328.60 2285 ---- 347.30B 321.20A 321.20A 326.40 -7.10 333.50 2290 ---- 352.10B 326.10A 326.10A 331.40 -7.10 338.50 2300 ---- 362.50B 335.00A 335.00A 341.20 -7.20 348.40 23 2310 ---- 371.90B 345.90A 345.90A 351.10 -7.20 358.30 2320 ---- 381.90B 355.90A 355.90A 361.00 -7.20 368.20 2325 ---- 387.30B 359.70A 359.70A 366.00 -7.10 373.10 2330 ---- 391.60B 365.80A 365.80A 370.90 -7.20 378.10 2340 ---- 401.50B 375.70A 375.70A 380.90 -7.10 388.00 2350 ---- 412.20B 384.50A 384.50A 390.80 -7.20 398.00 1 2360 ---- 421.50B 395.60A 395.60A 400.70 -7.20 407.90 2370 ---- 431.40B 405.50A 405.50A 410.70 -7.20 417.90 2375 ---- 437.10B 409.30A 409.30A 415.70 -7.20 422.90 2400 ---- 461.30B 434.20A 434.20A 440.60 -7.20 447.80 37 2425 ---- 486.50B 460.30A 460.30A 465.60 -7.20 472.80 2450 ---- 511.50B 485.30A 485.30A 490.60 -7.20 497.80 2475 ---- 536.40B 510.60A 510.60A 515.60 -7.20 522.80 2500 ---- 561.40B 535.30A 535.30A 540.60 -7.20 547.80 2525 ---- 586.40B 560.30A 560.30A 565.60 -7.20 572.80 2550 ---- 611.40B 585.60A 585.60A 590.60 -7.20 597.80 2700 ---- 761.30B 735.60A 735.60A 740.60 -7.20 747.80 3000 ---- 1061.20B 1035.60A 1035.60A 1040.60 -7.20 1047.80 6 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 3 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 50 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 27 1325 ---- ---- ---- ---- .10 UNCH .10 38 1350 ---- ---- ---- ---- .10 UNCH 5 .10 155 1375 ---- ---- ---- ---- .10 UNCH .10 50 1380 ---- ---- ---- ---- .10 UNCH .10 2 1390 ---- ---- ---- ---- .10 UNCH .10 16 1400 .10 .10 .10 .10 .10 UNCH 1 .10 150 1410 ---- ---- ---- ---- .10 UNCH .10 131 1420 ---- ---- ---- ---- .20 +.10 .10 140 1425 ---- ---- ---- ---- .20 +.10 .10 127 1430 ---- ---- ---- ---- .20 +.10 .10 1 1440 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .20 UNCH .20 6 1460 ---- ---- ---- ---- .20 UNCH .20 1470 ---- ---- ---- ---- .20 UNCH .20 1 1475 ---- ---- ---- ---- .30 +.10 .20 65 1480 ---- ---- ---- ---- .30 +.10 .20 2 1485 ---- ---- ---- ---- .30 UNCH .30 1490 ---- ---- ---- ---- .30 UNCH .30 7 1495 ---- ---- ---- ---- .30 UNCH .30 1500 ---- ---- ---- ---- .30 UNCH .30 127 1505 ---- ---- ---- ---- .30 UNCH .30 3 1510 .40 .40 .40 .40 .30 -.10 1 .40 51 1515 ---- ---- ---- ---- .40 UNCH .40 41 1520 ---- ---- ---- ---- .40 UNCH .40 27 1525 ---- ---- ---- ---- .40 UNCH .40 70 71 1530 ---- ---- ---- ---- .40 -.10 .50 10 1535 ---- ---- ---- ---- .40 -.10 .50 1540 ---- ---- ---- ---- .40 -.10 .50 13 1545 ---- ---- ---- ---- .50 UNCH .50 3 1550 .50 .50 .50 .50 .50 -.10 4 .60 72 1555 ---- ---- ---- ---- .50 -.10 .60 24 1560 ---- ---- ---- ---- .50 -.10 .60 10 31 1565 ---- ---- .60A .60A .60 -.10 .70 2 1570 ---- ---- ---- ---- .60 -.10 .70 50 1575 .60 .60 .60 .60 .60 -.10 1 .70 1 7 1580 ---- ---- .70A .70A .60 -.20 .80 1 46 1585 ---- ---- .70A .70A .70 -.10 .80 13 1590 ---- ---- ---- ---- .70 -.10 .80 35 1595 ---- ---- .80A .80A .70 -.20 .90 2 1600 ---- ---- ---- ---- .80 -.10 .90 1 32 1605 .80 .90B .80 .90B .80 -.20 5 1.00 2 1610 ---- ---- .90A .90A .90 -.10 1.00 57 1615 ---- ---- 1.00A 1.00A .90 -.20 1.10 2 1620 ---- ---- 1.00A 1.00A .90 -.20 1.10 22 1625 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 133 1630 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 73 1635 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 3 1640 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 6 1645 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 37 45 1650 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 4 692 1655 ---- ---- 1.50A 1.50A 1.40 -.30 12 1.70 5 51 1660 ---- ---- 1.50A 1.50A 1.50 -.30 2 1.80 36 1665 ---- ---- 1.60A 1.60A 1.60 -.30 2 1.90 1 113 1670 ---- ---- 1.70A 1.70A 1.70 -.30 2.00 1 30 1675 1.70 2.20B 1.70 1.70 1.80 -.30 5 2.10 10 212 1680 1.90 2.30B 1.90 1.90 1.90 -.30 3 2.20 58 1685 ---- 2.50B 2.00A 2.50B 2.00 -.40 3 2.40 14 1690 2.50 2.60B 2.10A 2.10A 2.10 -.40 4 2.50 3 39 1695 2.60 2.80B 2.10 2.20B 2.30 -.30 17 2.60 2 11 1700 ---- 3.00B 2.40A 3.00B 2.40 -.40 1036 2.80 19 710 1705 3.20 3.20 2.50A 2.50A 2.60 -.40 15 3.00 1 38 1710 ---- 3.40B 2.70A 3.40B 2.70 -.40 9 3.10 1 7 1715 3.20 3.60B 2.70 2.70 2.90 -.40 17 3.30 4 26 1720 3.00 3.90B 3.00 3.00 3.10 -.40 7 3.50 39 51 1725 3.50 4.10B 3.20A 3.20A 3.30 -.50 16 3.80 41 280 1730 ---- 4.40B 3.40A 4.40B 3.50 -.50 5 4.00 1 17 1735 ---- 4.70B 3.60A 4.70B 3.70 -.50 4 4.20 2 25 1740 ---- 5.00B 3.90A 5.00B 4.00 -.50 3 4.50 2 68 1745 ---- 5.30B 4.10A 4.10A 4.20 -.60 1 4.80 14 1750 5.70 5.70 4.30A 4.30A 4.50 -.60 2019 5.10 53 944 1755 5.90 6.00B 4.50 4.50 4.80 -.60 2 5.40 3 15 1760 ---- 6.40B 4.90A 4.90A 5.10 -.70 1 5.80 71 1765 ---- 6.90B 5.20A 5.20A 5.40 -.70 6.10 1 1 1770 6.70 7.30B 5.60A 5.60A 5.80 -.70 4 6.50 6 1775 7.50 7.80B 5.90A 7.80B 6.20 -.70 2 6.90 8 302 1780 ---- 8.30B 6.30A 6.30A 6.60 -.80 7.40 96 1785 ---- 8.80B 6.70A 6.70A 7.00 -.80 7.80 7 1790 ---- 9.40B 7.10A 7.10A 7.40 -.90 8.30 40 1795 ---- 10.00B 7.60A 7.60A 7.90 -.90 8.80 4 1800 8.50 10.60B 8.00A 8.00A 8.40 -1.00 1356 9.40 72 679 1805 ---- 11.30B 8.50A 8.50A 9.00 -1.00 10.00 1 1810 ---- 12.00B 9.10A 9.10A 9.60 -1.00 10.60 3 13 1815 ---- 12.70B 9.60A 9.60A 10.20 -1.00 11.20 1 29 1820 ---- 13.50B 10.20A 10.20A 10.80 -1.10 11.90 2 1825 10.90 14.40B 10.80A 10.90 11.50 -1.10 2 12.60 85 272 1830 13.00 15.20B 11.50A 11.50A 12.20 -1.20 4 13.40 21 1835 ---- 16.20B 12.20A 12.20A 12.90 -1.30 14.20 4 154 1840 ---- 17.10B 13.00A 13.00A 13.70 -1.30 15.00 12 211 1845 ---- 18.20B 13.80A 13.80A 14.60 -1.30 15.90 2 3 1850 14.80 19.30B 14.60A 14.80 15.50 -1.40 1 16.90 51 229 1855 ---- 20.40B 15.50A 15.50A 16.40 -1.50 17.90 1860 19.50 21.60B 16.40A 16.40A 17.40 -1.50 1 18.90 12 122 1865 ---- 22.90B 17.40A 17.40A 18.40 -1.60 20.00 21 1870 ---- 24.20B 18.40A 18.40A 19.50 -1.70 21.20 57 1875 ---- 25.60B 19.50A 19.50A 20.70 -1.70 5 22.40 166 1880 ---- 27.10B 20.60A 20.60A 21.90 -1.80 23.70 51 1885 ---- 28.60B 21.80A 21.80A 23.20 -1.80 1 25.00 5 305 1890 ---- 30.20B 23.10A 23.10A 24.50 -2.00 26.50 301 1895 ---- 31.90B 24.40A 24.40A 26.00 -2.00 1 28.00 53 62 1900 32.40 33.60B 25.80A 26.10 27.40 -2.10 55 29.50 2 639 1905 ---- 35.40B 27.30A 27.30A 29.00 -2.10 31.10 251 1910 ---- 37.30B 28.80A 28.80A 30.60 -2.20 32.80 7 104 1915 ---- 39.30B 30.40A 30.40A 32.30 -2.30 34.60 3 1920 ---- 41.40B 32.10A 32.10A 34.00 -2.50 36.50 3 1925 ---- 43.50B 33.80A 33.80A 35.90 -2.50 100 38.40 7 20 1930 ---- 45.70B 35.70A 35.70A 37.80 -2.60 40.40 3 1935 ---- 48.00B 37.60A 37.60A 39.70 -2.80 42.50 1 1940 ---- 50.40B 39.50A 39.50A 41.80 -2.80 44.60 6 1945 ---- 52.80B 41.60A 41.60A 43.90 -2.90 46.80 76 1950 53.80 55.40B 43.70A 43.70A 46.10 -3.00 50 49.10 23 1955 ---- 58.00B 45.90A 45.90A 48.40 -3.10 51.50 3 1960 ---- 60.60B 48.20A 48.20A 50.80 -3.10 53.90 2 19 1965 ---- 63.40B 50.50A 50.50A 53.20 -3.30 56.50 39 1970 ---- 66.20B 52.90A 52.90A 55.70 -3.40 59.10 72 1975 ---- 69.10B 55.40A 55.40A 58.30 -3.40 61.70 3 7 1980 ---- 72.10B 58.00A 58.00A 61.00 -3.50 64.50 2 1985 ---- 75.20B 60.70A 60.70A 63.70 -3.70 67.40 1 1990 ---- 78.30B 63.40A 63.40A 66.60 -3.70 70.30 4 1995 ---- 81.50B 66.20A 66.20A 69.50 -3.80 73.30 3 2000 ---- 84.70B 69.10A 69.10A 72.50 -3.90 4 76.40 4 2005 ---- 88.10B 72.00A 72.00A 75.50 -4.10 79.60 5 2010 ---- 91.40B 75.00A 75.00A 78.60 -4.20 82.80 6 2015 ---- 94.90B 78.10A 78.10A 81.80 -4.20 86.00 3 2020 ---- 98.40B 81.20A 81.20A 85.00 -4.30 89.30 7 2025 ---- 102.00B 84.40A 84.40A 88.30 -4.40 92.70 9 2030 ---- 105.60B 87.70A 87.70A 91.70 -4.40 96.10 5 2035 ---- 109.20B 91.00A 91.00A 95.10 -4.50 99.60 5 2040 ---- 112.90B 94.40A 94.40A 98.50 -4.70 103.20 11 2045 ---- 116.80B 97.90A 97.90A 102.10 -4.70 106.80 8 2050 ---- 120.60B 101.40A 101.40A 105.70 -4.80 110.50 14 2055 ---- 124.40B 105.00A 105.00A 109.30 -4.90 114.20 14 2060 ---- 128.40B 108.60A 108.60A 113.00 -5.00 118.00 12 2065 ---- 132.30B 112.30A 112.30A 116.80 -5.00 121.80 10 2070 ---- 136.40B 116.00A 116.00A 120.60 -5.10 125.70 5 2075 ---- 140.40B 119.80A 119.80A 124.40 -5.20 129.60 2 2080 ---- 144.50B 123.60A 123.60A 128.30 -5.30 133.60 3 2085 ---- 148.60B 127.50A 127.50A 132.30 -5.30 137.60 1 2090 ---- 152.80B 131.40A 131.40A 136.20 -5.50 141.70 3 2095 ---- 157.00B 135.40A 135.40A 140.30 -5.50 145.80 2 2100 ---- 161.30B 139.40A 139.40A 144.30 -5.60 149.90 7 2105 ---- 165.50B 143.40A 143.40A 148.50 -5.60 154.10 3 2110 ---- 169.80B 147.50A 147.50A 152.60 -5.70 158.30 2 2115 ---- 174.20B 151.70A 151.70A 156.80 -5.70 162.50 4 2120 ---- 178.60B 155.80A 155.80A 161.00 -5.80 166.80 2125 ---- 183.00B 160.00A 160.00A 165.30 -5.80 171.10 2 2130 ---- 187.40B 164.20A 164.20A 169.50 -5.90 175.40 2 2135 ---- 191.80B 168.50A 168.50A 173.90 -5.90 179.80 2140 ---- 196.30B 172.80A 172.80A 178.20 -5.90 184.10 2145 ---- 200.80B 177.10A 177.10A 182.60 -6.00 188.60 1 2150 ---- 205.30B 181.50A 181.50A 186.90 -6.10 193.00 3 2155 ---- 209.80B 185.80A 185.80A 191.40 -6.00 197.40 2160 ---- 214.40B 190.20A 190.20A 195.80 -6.10 201.90 2165 ---- 219.00B 194.60A 194.60A 200.30 -6.10 206.40 2170 ---- 223.50B 199.10A 199.10A 204.80 -6.10 210.90 2175 ---- 228.10B 203.60A 203.60A 209.30 -6.20 215.50 2 2180 ---- 232.80B 208.10A 208.10A 213.80 -6.20 220.00 2185 ---- 237.40B 212.60A 212.60A 218.30 -6.30 224.60 2190 ---- 242.10B 217.10A 217.10A 222.90 -6.30 229.20 1 2195 ---- 246.70B 221.70A 221.70A 227.50 -6.30 233.80 1 2200 ---- 251.40B 226.20A 226.20A 232.10 -6.30 238.40 5 2205 ---- 256.10B 230.80A 230.80A 236.70 -6.40 243.10 2210 ---- 260.50B 235.40A 235.40A 241.30 -6.40 247.70 2215 ---- 265.20B 240.10A 240.10A 245.90 -6.50 252.40 2220 ---- 269.90B 244.70A 244.70A 250.60 -6.50 257.10 2225 ---- 275.10B 249.40A 249.40A 255.30 -6.50 261.80 6 2230 ---- 279.40B 254.00A 254.00A 259.90 -6.60 266.50 2235 ---- 284.20B 258.70A 258.70A 264.60 -6.60 271.20 2240 ---- 289.00B 264.50A 264.50A 269.30 -6.60 275.90 2245 ---- 293.70B 269.30A 269.30A 274.00 -6.70 280.70 2250 ---- 298.90B 272.80A 272.80A 278.70 -6.70 285.40 9 2255 ---- 303.30B 278.80A 278.80A 283.50 -6.70 290.20 2260 ---- 308.10B 283.50A 283.50A 288.20 -6.70 294.90 2265 ---- 312.90B 288.30A 288.30A 293.00 -6.70 299.70 2270 ---- 317.80B 293.00A 293.00A 297.70 -6.80 304.50 2275 ---- 323.00B 296.60A 296.60A 302.50 -6.80 309.30 3 2280 ---- 327.50B 302.60A 302.60A 307.30 -6.80 314.10 2290 ---- 337.10B 312.20A 312.20A 316.90 -6.80 323.70 2300 ---- 347.30B 320.60A 320.60A 326.50 -6.90 333.40 15 2310 ---- 356.50B 331.60A 331.60A 336.20 -6.90 343.10 2320 ---- 366.20B 341.20A 341.20A 345.90 -6.90 352.80 2325 ---- 371.70B 344.80A 344.80A 350.80 -6.90 357.70 2330 ---- 376.00B 351.00A 351.00A 355.70 -6.80 362.50 2340 ---- 385.80B 360.80A 360.80A 365.50 -6.80 372.30 2350 ---- 396.20B 369.20A 369.20A 375.30 -6.80 382.10 4 2360 ---- 405.50B 380.40A 380.40A 385.10 -6.80 391.90 2370 ---- 415.30B 390.20A 390.20A 394.90 -6.80 401.70 2375 ---- 420.80B 393.60A 393.60A 399.80 -6.80 406.60 2400 ---- 445.50B 418.20A 418.20A 424.40 -6.90 431.30 2425 ---- 470.30B 442.90A 442.90A 449.10 -6.90 456.00 2450 ---- 495.20B 467.60A 467.60A 473.90 -7.00 480.90 2475 ---- 520.00B 492.50A 492.50A 498.80 -7.00 505.80 2500 ---- 545.00B 517.30A 517.30A 523.70 -7.00 530.70 2525 ---- 569.20B 542.20A 542.20A 548.70 -7.00 555.70 2550 ---- 594.10B 569.00A 569.00A 573.70 -7.00 580.70 2600 ---- 644.00B 619.00A 619.00A 623.70 -7.00 630.70 2750 ---- 793.90B 769.00A 769.00A 773.70 -7.00 780.70 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 ---- ---- ---- ---- .20 +.10 .10 1175 ---- ---- ---- ---- .20 +.10 .10 100 1180 ---- ---- ---- ---- .20 +.10 .10 1185 ---- ---- ---- ---- .20 +.10 .10 1190 ---- ---- ---- ---- .20 +.10 .10 1195 ---- ---- ---- ---- .20 +.10 .10 1200 ---- ---- ---- ---- .20 +.10 .10 101 1205 ---- ---- ---- ---- .20 +.10 .10 1210 ---- ---- ---- ---- .20 +.10 .10 5 1215 ---- ---- ---- ---- .20 +.10 .10 1220 ---- ---- ---- ---- .20 +.10 .10 1225 ---- ---- ---- ---- .20 +.10 .10 49 1230 ---- ---- ---- ---- .20 +.10 .10 4 1235 ---- ---- ---- ---- .20 +.10 .10 1 1240 ---- ---- ---- ---- .20 +.10 .10 1245 ---- ---- ---- ---- .20 +.10 .10 1250 ---- ---- ---- ---- .20 +.10 .10 5 1255 ---- ---- ---- ---- .20 +.10 .10 1260 ---- ---- ---- ---- .20 +.10 .10 1265 ---- ---- ---- ---- .20 +.10 .10 1270 ---- ---- ---- ---- .20 +.10 .10 1275 ---- ---- ---- ---- .20 +.10 .10 41 1280 ---- ---- ---- ---- .20 +.10 .10 1285 ---- ---- ---- ---- .20 +.10 .10 1290 ---- ---- ---- ---- .20 +.10 .10 1295 ---- ---- ---- ---- .20 +.10 .10 1300 ---- ---- ---- ---- .20 +.10 .10 58 1305 ---- ---- ---- ---- .20 +.10 .10 1310 ---- ---- ---- ---- .20 +.10 .10 1315 ---- ---- ---- ---- .20 +.10 .10 1320 ---- ---- ---- ---- .20 +.10 .10 1325 ---- ---- ---- ---- .20 +.10 .10 77 1330 ---- ---- ---- ---- .20 UNCH .20 1335 ---- ---- ---- ---- .30 +.10 .20 1340 ---- ---- ---- ---- .30 +.10 .20 1345 ---- ---- ---- ---- .30 +.10 .20 1350 ---- ---- ---- ---- .30 +.10 .20 440 1355 ---- ---- ---- ---- .30 +.10 .20 1360 ---- ---- ---- ---- .30 +.10 .20 4 1365 ---- ---- ---- ---- .30 +.10 .20 1370 ---- ---- ---- ---- .30 +.10 .20 1375 ---- ---- ---- ---- .30 +.10 .20 40 1380 ---- ---- ---- ---- .30 UNCH .30 1385 ---- ---- ---- ---- .30 UNCH .30 1 1390 ---- ---- ---- ---- .30 UNCH .30 3 1395 ---- ---- ---- ---- .30 UNCH .30 1400 ---- ---- ---- ---- .30 UNCH .30 15 320 1405 ---- ---- ---- ---- .30 UNCH .30 1410 ---- ---- ---- ---- .30 UNCH .30 1415 ---- ---- ---- ---- .30 UNCH .30 1420 ---- ---- ---- ---- .30 -.10 .40 1425 ---- ---- ---- ---- .30 -.10 .40 3 59 1430 ---- ---- ---- ---- .30 -.10 .40 1435 ---- ---- ---- ---- .30 -.10 .40 1 1440 ---- ---- ---- ---- .30 -.10 .40 3 1445 ---- ---- ---- ---- .40 -.10 .50 1450 ---- ---- ---- ---- .40 -.10 1 .50 1184 1455 ---- ---- ---- ---- .40 -.10 .50 1 1460 ---- ---- ---- ---- .40 -.10 .50 1465 ---- ---- ---- ---- .40 -.10 .50 1470 ---- ---- ---- ---- .50 -.10 .60 1475 ---- ---- ---- ---- .50 -.10 .60 45 1480 ---- ---- ---- ---- .50 -.10 .60 1485 ---- ---- ---- ---- .50 -.10 .60 3 1490 ---- ---- ---- ---- .60 -.10 .70 1495 ---- ---- ---- ---- .60 -.10 .70 196 1500 ---- ---- ---- ---- .60 -.10 .70 520 1505 ---- ---- ---- ---- .70 UNCH 10 .70 14 1510 ---- ---- ---- ---- .70 -.10 .80 20 1515 ---- ---- ---- ---- .80 UNCH .80 46 1520 ---- ---- ---- ---- .80 UNCH .80 2 1525 ---- ---- ---- ---- .80 -.10 .90 30 1530 ---- ---- ---- ---- .90 UNCH .90 1535 ---- 1.00B ---- 1.00B .90 UNCH .90 4 1540 ---- ---- ---- ---- .90 -.10 1.00 220 1545 ---- ---- ---- ---- 1.00 -.10 1.10 1550 ---- ---- ---- ---- 1.00 -.10 1.10 979 1555 ---- ---- ---- ---- 1.10 -.10 1.20 1560 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 30 77 1565 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1570 ---- ---- ---- ---- 1.30 -.10 1.40 2 1575 ---- ---- ---- ---- 1.30 -.20 1.50 20 218 1580 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 2 1585 ---- 1.70B ---- 1.70B 1.50 -.10 1.60 1 1590 ---- 1.80B ---- 1.80B 1.60 -.10 10 1.70 1000 1595 ---- 1.90B 1.70A 1.90B 1.70 -.10 1.80 1 1600 1.90 2.00 1.80A 1.80A 1.70 -.20 21 1.90 2 1571 1605 ---- 2.10B 1.90A 2.10B 1.80 -.20 2.00 10 1610 ---- 2.20B 1.90A 2.20B 1.90 -.20 2.10 13 1615 ---- 2.30B 2.00A 2.30B 2.00 -.20 2.20 57 1620 ---- 2.40B 2.20A 2.40B 2.10 -.20 2.30 90 95 1625 ---- 2.60B 2.20A 2.60B 2.20 -.30 2.50 1 188 1630 ---- 2.70B 2.40A 2.70B 2.40 -.20 2 2.60 1 63 1635 ---- 2.90B 2.50A 2.90B 2.50 -.20 2.70 3 1640 ---- 3.00B 2.60A 3.00B 2.60 -.30 2.90 497 1645 ---- 3.20B 2.80A 3.20B 2.70 -.30 1 3.00 14 1650 ---- 3.40B 2.90A 3.40B 2.90 -.30 3.20 2 1058 1655 ---- 3.60B 3.00A 3.60B 3.00 -.40 3.40 5 1660 3.10 3.80B 3.10 3.10 3.20 -.40 1 3.60 55 1665 3.80 4.00B 3.30A 4.00B 3.40 -.40 7 3.80 2 26 1670 ---- 4.20B 3.50A 3.50A 3.50 -.50 4.00 123 1675 ---- 4.40B 3.70A 3.70A 3.70 -.50 4.20 1 588 1680 ---- 4.70B 3.90A 3.90A 3.90 -.50 4.40 10 1685 ---- 4.90B 4.10A 4.90B 4.20 -.40 4.60 1 48 1690 ---- 5.20B 4.30A 4.30A 4.40 -.50 4.90 96 1695 ---- 5.50B 4.50A 4.50A 4.60 -.50 5.10 13 1700 5.80 5.80 4.70A 4.70A 4.90 -.50 11 5.40 29 1745 1705 5.00 6.10B 5.00 5.00 5.10 -.60 1 5.70 2 7 1710 5.50 6.50B 5.20A 5.20A 5.40 -.60 4 6.00 94 1715 ---- 6.80B 5.50A 5.50A 5.70 -.60 6.30 8 1720 6.70 7.20B 5.80A 5.80A 6.00 -.70 2 6.70 46 1725 ---- 7.60B 6.10A 6.10A 6.40 -.60 1 7.00 1 1537 1730 ---- 8.00B 6.50A 6.50A 6.70 -.70 7.40 1 34 1735 ---- 8.50B 6.80A 6.80A 7.10 -.70 7.80 59 1740 ---- 8.90B 7.20A 7.20A 7.50 -.70 8.20 42 1745 ---- 9.40B 7.50A 7.50A 7.90 -.70 8.60 22 1750 ---- 10.00B 7.90A 7.90A 8.30 -.70 6 9.00 144 1821 1755 ---- 10.50B 8.40A 8.40A 8.70 -.80 9.50 98 1760 ---- 11.10B 8.80A 8.80A 9.20 -.80 10.00 5 37 1765 ---- 11.60B 9.30A 9.30A 9.70 -.80 10.50 18 1770 ---- 12.30B 9.80A 9.80A 10.20 -.90 11.10 36 1775 11.70 12.90B 10.30A 11.80B 10.80 -.80 2 11.60 286 1780 ---- 13.70B 10.80A 10.80A 11.30 -.90 12.20 85 1785 11.90 14.40B 11.40A 12.10B 11.90 -1.00 5 12.90 5 13 1790 ---- 15.10B 12.00A 12.00A 12.60 -.90 13.50 18 1795 ---- 15.90B 12.60A 12.60A 13.20 -1.00 14.20 1800 ---- 16.70B 13.30A 13.30A 13.90 -1.10 15.00 2 1022 1805 ---- 17.60B 14.00A 14.00A 14.60 -1.10 15.70 41 1810 ---- 18.60B 14.70A 14.70A 15.40 -1.10 16.50 334 1815 ---- 19.50B 15.40A 15.40A 16.20 -1.20 17.40 10 1820 ---- 20.50B 16.20A 16.20A 17.00 -1.20 18.20 506 1825 19.60 21.60B 17.10A 21.60B 17.90 -1.30 7 19.20 140 7353 1830 20.60 22.70B 18.00A 22.70B 18.80 -1.30 4 20.10 1 12 1835 ---- 23.80B 18.90A 18.90A 19.80 -1.40 21.20 1 2 1840 ---- 25.00B 19.80A 19.80A 20.80 -1.40 22.20 3 40 1845 ---- 26.20B 20.80A 20.80A 21.80 -1.50 23.30 7 1850 22.20 27.50B 21.90 21.90 22.90 -1.60 2 24.50 41 889 1855 ---- 28.90B 22.90A 22.90A 24.10 -1.60 150 25.70 61 1860 ---- 30.20B 24.10A 24.10A 25.30 -1.70 27.00 174 1865 ---- 31.80B 25.30A 25.30A 26.50 -1.80 28.30 7 11 1870 ---- 33.30B 26.60A 26.60A 27.90 -1.80 29.70 190 1875 30.70 34.90B 27.80A 30.90B 29.20 -1.90 6 31.10 1 181 1880 ---- 36.50B 29.20A 29.20A 30.60 -2.00 32.60 18 1885 ---- 38.20B 30.60A 30.60A 32.10 -2.00 34.10 1 1890 38.90 40.00B 32.00A 40.00B 33.60 -2.10 10 35.70 24 1895 37.10 41.90B 33.60A 37.20B 35.20 -2.20 3 37.40 2 6 1900 35.30 43.70B 35.20A 35.20A 36.90 -2.20 406 39.10 13 472 1905 ---- 45.70B 36.80A 36.80A 38.60 -2.30 40.90 1910 ---- 47.70B 38.50A 38.50A 40.40 -2.40 42.80 65 1915 ---- 49.80B 40.40A 40.40A 42.30 -2.50 44.80 5 113 1920 ---- 52.00B 42.10A 42.10A 44.20 -2.60 46.80 15 1925 ---- 54.20B 44.10A 44.10A 46.20 -2.70 48.90 63 1930 ---- 56.50B 46.00A 46.00A 48.20 -2.80 51.00 23 1935 ---- 58.90B 48.10A 48.10A 50.30 -2.90 53.20 2 17 1940 ---- 61.40B 50.20A 50.20A 52.50 -2.90 55.40 1 67 1945 58.90 63.80B 52.30A 57.60B 54.70 -3.00 6 57.70 1 1 1950 59.90 66.40B 54.60A 60.00B 57.00 -3.10 2 60.10 15 101 1955 ---- 69.00B 56.90A 56.90A 59.40 -3.10 62.50 32 1960 ---- 71.80B 59.30A 59.30A 61.80 -3.20 65.00 58 1965 68.90 74.50B 61.70A 69.90B 64.30 -3.30 1 67.60 5 1970 73.00 77.40B 64.20A 64.20A 66.90 -3.30 19 70.20 25 28 1975 ---- 80.30B 66.70A 66.70A 69.60 -3.30 72.90 8 1980 ---- 83.20B 69.40A 69.40A 72.30 -3.40 75.70 1 31 1985 ---- 86.20B 72.10A 72.10A 75.00 -3.60 78.60 39 1990 83.20 89.30B 74.80A 84.20B 77.90 -3.60 1 81.50 12 1995 ---- 92.50B 77.60A 77.60A 80.80 -3.60 84.40 11 2000 ---- 95.70B 80.50A 80.50A 83.70 -3.70 87.40 116 2005 ---- 98.90B 83.40A 83.40A 86.70 -3.80 90.50 5 2010 ---- 102.20B 86.40A 86.40A 89.80 -3.90 93.70 11 2015 ---- 105.50B 89.40A 89.40A 92.90 -4.00 96.90 7 2020 ---- 108.90B 92.50A 92.50A 96.10 -4.00 100.10 8 2025 ---- 112.40B 95.70A 95.70A 99.30 -4.10 103.40 11 2030 ---- 115.90B 98.90A 98.90A 102.60 -4.20 106.80 16 2035 ---- 119.50B 102.10A 102.10A 105.90 -4.30 110.20 9 2040 ---- 123.10B 105.40A 105.40A 109.30 -4.40 113.70 13 2045 ---- 126.70B 108.80A 108.80A 112.80 -4.40 117.20 8 2050 117.10 130.40B 112.20A 112.20A 116.30 -4.50 14 120.80 391 2055 ---- 134.10B 115.70A 115.70A 119.80 -4.60 124.40 12 2060 ---- 137.90B 119.20A 119.20A 123.40 -4.60 128.00 10 2065 ---- 141.70B 122.80A 122.80A 127.00 -4.70 131.70 7 2070 ---- 145.60B 126.40A 126.40A 130.70 -4.80 135.50 10 2075 ---- 149.50B 130.00A 130.00A 134.40 -4.90 139.30 17 2080 ---- 153.40B 133.70A 133.70A 138.10 -5.00 143.10 9 2085 ---- 157.40B 137.50A 137.50A 141.90 -5.00 146.90 3 2090 ---- 161.40B 141.20A 141.20A 145.80 -5.10 150.90 13 2095 ---- 165.50B 145.10A 145.10A 149.60 -5.20 154.80 9 2100 ---- 169.50B 148.90A 148.90A 153.60 -5.20 158.80 6 2105 ---- 173.70B 152.80A 152.80A 157.50 -5.30 162.80 9 2110 ---- 177.80B 156.80A 156.80A 161.50 -5.30 166.80 5 2115 ---- 181.90B 160.70A 160.70A 165.50 -5.40 170.90 4 2120 ---- 186.20B 164.70A 164.70A 169.60 -5.40 175.00 2 2125 ---- 190.40B 168.80A 168.80A 173.70 -5.50 179.20 14 2130 ---- 194.70B 172.90A 172.90A 177.80 -5.50 183.30 13 2135 ---- 199.00B 177.00A 177.00A 181.90 -5.60 187.50 17 2140 ---- 203.30B 181.10A 181.10A 186.10 -5.70 191.80 14 2145 ---- 207.60B 185.30A 185.30A 190.30 -5.70 196.00 9 2150 ---- 212.00B 189.50A 189.50A 194.50 -5.80 200.30 28 2155 ---- 216.30B 193.70A 193.70A 198.80 -5.80 204.60 11 2160 ---- 220.70B 197.90A 197.90A 203.10 -5.80 208.90 12 2165 ---- 225.20B 202.20A 202.20A 207.40 -5.90 213.30 16 2170 ---- 229.60B 206.50A 206.50A 211.70 -5.90 217.60 10 2175 ---- 234.10B 210.80A 210.80A 216.00 -6.00 222.00 13 2180 ---- 238.50B 215.10A 215.10A 220.40 -6.00 226.40 12 2185 ---- 243.00B 219.50A 219.50A 224.80 -6.00 230.80 1 2190 ---- 247.50B 223.80A 223.80A 229.20 -6.00 235.20 3 2195 ---- 252.10B 228.20A 228.20A 233.60 -6.10 239.70 5 2200 ---- 256.60B 232.70A 232.70A 238.10 -6.10 244.20 8 2205 ---- 261.20B 237.10A 237.10A 242.60 -6.10 248.70 4 2210 ---- 265.80B 241.60A 241.60A 247.10 -6.10 253.20 11 2215 ---- 270.40B 246.00A 246.00A 251.60 -6.10 257.70 8 2220 ---- 275.00B 250.50A 250.50A 256.10 -6.10 262.20 6 2225 ---- 279.60B 255.10A 255.10A 260.60 -6.20 266.80 9 2230 ---- 284.20B 259.60A 259.60A 265.20 -6.20 271.40 4 2235 ---- 288.90B 264.10A 264.10A 269.70 -6.30 276.00 9 2240 ---- 293.50B 268.70A 268.70A 274.30 -6.30 280.60 20 2245 ---- 298.20B 273.30A 273.30A 278.90 -6.30 285.20 2 2250 ---- 302.90B 277.90A 277.90A 283.50 -6.30 289.80 16 2255 ---- 307.60B 282.50A 282.50A 288.10 -6.40 294.50 1 2260 ---- 312.30B 287.10A 287.10A 292.80 -6.30 299.10 2 2265 ---- 317.00B 291.70A 291.70A 297.40 -6.40 303.80 1 2270 ---- 321.20B 296.40A 296.40A 302.10 -6.40 308.50 2275 ---- 326.40B 301.00A 301.00A 306.70 -6.50 313.20 14 2280 ---- 330.60B 305.70A 305.70A 311.40 -6.50 317.90 2285 ---- 335.40B 310.30A 310.30A 316.10 -6.50 322.60 2290 ---- 340.10B 315.00A 315.00A 320.80 -6.50 327.30 2295 ---- 344.90B 319.70A 319.70A 325.50 -6.60 332.10 2300 ---- 350.20B 324.40A 324.40A 330.20 -6.60 336.80 181 2305 ---- 354.30B 330.60A 330.60A 335.00 -6.60 341.60 2310 ---- 359.10B 335.30A 335.30A 339.70 -6.60 346.30 2315 ---- 363.90B 340.10A 340.10A 344.40 -6.70 351.10 2320 ---- 368.70B 344.90A 344.90A 349.20 -6.70 355.90 2325 ---- 374.20B 348.10A 348.10A 354.00 -6.60 360.60 6 2330 ---- 378.30B 354.50A 354.50A 358.70 -6.70 365.40 2335 ---- 383.10B 359.20A 359.20A 363.50 -6.70 370.20 2340 ---- 387.90B 364.00A 364.00A 368.30 -6.70 375.00 2350 ---- 398.40B 372.00A 372.00A 377.90 -6.70 384.60 1 2360 ---- 407.30B 383.20A 383.20A 387.50 -6.80 394.30 2370 ---- 417.00B 392.90A 392.90A 397.20 -6.70 403.90 2375 ---- 422.60B 396.10A 396.10A 402.00 -6.80 408.80 2380 ---- 426.70B 402.50A 402.50A 406.80 -6.80 413.60 2390 ---- 436.40B 412.30A 412.30A 416.50 -6.80 423.30 2400 ---- 447.00B 420.30A 420.30A 426.20 -6.90 433.10 74 2410 ---- 455.90B 431.70A 431.70A 436.00 -6.80 442.80 2420 ---- 465.70B 441.40A 441.40A 445.70 -6.90 452.60 2425 ---- 471.50B 444.60A 444.60A 450.60 -6.90 457.50 2430 ---- 475.50B 451.20A 451.20A 455.50 -6.80 462.30 2440 ---- 485.40B 461.00A 461.00A 465.30 -6.80 472.10 2450 ---- 496.10B 469.00A 469.00A 475.10 -6.90 482.00 2475 ---- 520.70B 493.60A 493.60A 499.70 -6.90 506.60 2500 ---- 545.50B 518.20A 518.20A 524.30 -6.90 531.20 51 2525 ---- 570.30B 542.90A 542.90A 549.10 -6.90 556.00 108 2550 ---- 595.10B 567.70A 567.70A 573.90 -6.90 580.80 25 2575 ---- 620.00B 592.50A 592.50A 598.80 -6.90 605.70 2600 ---- 644.90B 617.30A 617.30A 623.70 -7.00 630.70 2625 ---- 668.60B 642.20A 642.20A 648.70 -7.00 655.70 2700 ---- 743.50B 719.40A 719.40A 723.70 -7.00 730.70 2850 ---- 893.30B 869.90A 869.90A 873.70 -7.00 880.70 2900 ---- 943.30B 919.80A 919.80A 923.70 -7.00 930.70 3000 ---- 1043.10B 1020.10A 1020.10A 1023.70 -7.00 1030.70 850 ---- ---- ---- ---- .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 UNCH .10 4866 1225 ---- ---- ---- ---- .10 UNCH .10 30 1250 ---- ---- ---- ---- .20 +.10 .10 5 1275 ---- ---- ---- ---- .20 +.10 .10 75 1300 ---- ---- ---- ---- .20 UNCH .20 19 1325 ---- ---- ---- ---- .30 +.10 .20 25 1350 ---- ---- ---- ---- .40 +.10 .30 1375 ---- ---- ---- ---- .40 UNCH .40 1390 ---- ---- ---- ---- .50 UNCH .50 1400 ---- ---- ---- ---- .50 UNCH .50 102 1410 ---- ---- ---- ---- .60 UNCH .60 1 1420 ---- ---- ---- ---- .60 UNCH .60 1425 ---- ---- ---- ---- .60 UNCH .60 65 1430 ---- ---- ---- ---- .70 UNCH .70 1 1440 ---- ---- ---- ---- .70 -.10 .80 1450 .90 .90 .90 .90 .80 UNCH 2 .80 303 1460 ---- ---- ---- ---- .80 -.10 .90 1 1470 ---- ---- ---- ---- .90 -.10 1.00 1475 ---- ---- ---- ---- .90 -.20 1.10 1 1480 ---- ---- ---- ---- 1.00 -.10 1.10 1490 ---- ---- ---- ---- 1.10 -.10 1.20 1495 ---- ---- ---- ---- 1.10 -.10 1.20 1500 ---- ---- ---- ---- 1.20 -.10 1.30 37 1505 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1 1510 ---- ---- ---- ---- 1.20 -.20 1.40 1515 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1520 ---- ---- ---- ---- 1.40 -.10 1.50 1525 1.60 1.60 1.50A 1.50A 1.40 -.20 20 1.60 25 1530 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1535 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1 1540 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 20 1545 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1550 1.90 1.90 1.80A 1.80A 1.70 -.20 10 1.90 1 1555 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1560 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1565 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1570 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1575 2.20 2.20 2.20 2.20 2.20 -.20 1 2.40 10 11 1580 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 6 6 1585 ---- 2.70B 2.50A 2.70B 2.40 -.20 2.60 1590 ---- 2.80B 2.60A 2.80B 2.50 -.20 2.70 1 1595 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 1600 ---- 3.10B 2.80A 3.10B 2.70 -.30 3.00 21 1605 ---- 3.20B 2.90A 3.20B 2.90 -.20 3.10 10 1610 ---- 3.40B 3.00A 3.40B 3.00 -.30 3.30 1615 ---- 3.60B 3.20A 3.60B 3.10 -.30 3.40 1620 ---- 3.70B 3.30A 3.70B 3.30 -.30 3.60 1625 ---- 3.90B 3.50A 3.90B 3.40 -.40 3.80 1630 ---- 4.10B 3.60A 4.10B 3.60 -.30 3.90 1635 ---- 4.30B 3.80A 4.30B 3.80 -.30 1 4.10 2 1640 ---- 4.50B 4.00A 4.50B 4.00 -.30 4.30 1 1645 ---- 4.70B 4.10A 4.70B 4.10 -.40 4.50 1650 ---- 5.00B 4.30A 5.00B 4.30 -.40 4.70 1 56 1655 ---- 5.20B 4.50A 5.20B 4.50 -.40 4.90 1660 4.50 5.40B 4.50 4.50 4.80 -.30 5 5.10 2 1665 ---- 5.70B 4.90A 5.70B 5.00 -.40 5.40 1 1670 ---- 6.00B 5.20A 6.00B 5.20 -.40 5.60 8 1675 ---- 6.30B 5.40A 6.30B 5.50 -.40 5.90 24 1680 ---- 6.60B 5.70A 6.60B 5.70 -.50 1 6.20 9 1685 ---- 6.90B 5.90A 5.90A 6.00 -.50 6.50 6 1690 ---- 7.20B 6.20A 6.20A 6.30 -.50 6.80 1 1695 ---- 7.60B 6.50A 6.50A 6.60 -.50 1 7.10 4 1700 7.40 8.00B 6.70A 6.70A 6.90 -.50 6 7.40 18 1705 ---- 8.30B 7.10A 8.30B 7.30 -.40 7.70 2 1710 ---- 8.70B 7.40A 7.40A 7.60 -.50 8.10 1715 ---- 9.10B 7.70A 7.70A 8.00 -.50 8.50 1 1720 ---- 9.60B 8.10A 8.10A 8.30 -.60 8.90 5 1725 ---- 10.10B 8.50A 8.50A 8.70 -.60 9.30 102 1730 ---- 10.50B 8.80A 8.80A 9.10 -.60 9.70 1 32 1735 ---- 11.00B 9.30A 9.30A 9.60 -.60 10.20 1 1740 ---- 11.60B 9.70A 9.70A 10.00 -.60 10.60 1745 ---- 12.10B 10.10A 10.10A 10.50 -.60 11.10 1750 ---- 12.70B 10.60A 10.60A 11.00 -.70 11.70 85 1755 ---- 13.30B 11.10A 11.10A 11.50 -.70 12.20 1760 ---- 13.90B 11.60A 11.60A 12.00 -.70 12.70 1765 ---- 14.60B 12.10A 12.10A 12.50 -.80 13.30 1770 ---- 15.20B 12.70A 12.70A 13.10 -.80 13.90 1 1775 ---- 16.00B 13.30A 13.30A 13.70 -.90 14.60 93 1780 ---- 16.70B 13.90A 13.90A 14.30 -.90 15.20 6 1785 ---- 17.50B 14.50A 14.50A 15.00 -.90 15.90 1790 ---- 18.30B 15.20A 15.20A 15.70 -.90 16.60 1795 ---- 19.10B 15.80A 15.80A 16.40 -.90 17.30 1800 ---- 20.00B 16.60A 16.60A 17.10 -1.00 1 18.10 127 1805 ---- 20.90B 17.30A 17.30A 17.90 -1.00 18.90 1810 ---- 21.90B 18.10A 18.10A 18.70 -1.00 19.70 1815 ---- 22.80B 18.90A 18.90A 19.60 -1.00 20.60 1820 ---- 23.90B 19.80A 19.80A 20.50 -1.00 21.50 1 1825 23.30 24.90B 20.60A 21.30B 21.40 -1.10 42 22.50 37 1830 ---- 26.10B 21.60A 21.60A 22.30 -1.20 23.50 1835 ---- 27.20B 22.50A 22.50A 23.30 -1.20 24.50 1840 ---- 28.40B 23.50A 23.50A 24.40 -1.20 1 25.60 1 1845 ---- 29.70B 24.60A 24.60A 25.40 -1.40 26.80 60 1850 ---- 31.00B 25.60A 25.60A 26.60 -1.30 27.90 281 1855 ---- 32.30B 26.80A 26.80A 27.70 -1.40 29.10 1860 ---- 33.70B 27.90A 27.90A 28.90 -1.50 30.40 66 1865 ---- 35.10B 29.10A 29.10A 30.20 -1.50 31.70 1870 ---- 36.60B 30.40A 30.40A 31.50 -1.60 33.10 4 1875 ---- 38.20B 31.60A 31.60A 32.80 -1.70 34.50 20 1880 ---- 39.80B 32.90A 32.90A 34.20 -1.80 36.00 53 51 1885 ---- 41.40B 34.40A 34.40A 35.70 -1.80 37.50 1890 ---- 43.10B 35.80A 35.80A 37.20 -1.90 39.10 203 1895 ---- 44.90B 37.40A 37.40A 38.70 -2.00 40.70 10 10 1900 44.20 46.70B 38.80A 38.80A 40.30 -2.00 2 42.30 4 13 1905 ---- 48.60B 40.50A 40.50A 42.00 -2.10 44.10 1910 ---- 50.50B 42.20A 42.20A 43.70 -2.20 45.90 2 1915 ---- 52.50B 43.90A 43.90A 45.50 -2.20 47.70 1920 ---- 54.50B 45.70A 45.70A 47.30 -2.30 49.60 1925 ---- 56.70B 47.30A 47.30A 49.20 -2.40 51.60 16 1930 ---- 58.80B 49.40A 49.40A 51.10 -2.50 53.60 1935 ---- 61.10B 51.40A 51.40A 53.10 -2.50 55.60 1940 ---- 63.30B 53.40A 53.40A 55.20 -2.60 57.80 1945 ---- 65.70B 55.40A 55.40A 57.30 -2.70 60.00 1 1950 ---- 68.10B 57.30A 57.30A 59.50 -2.70 62.20 271 1955 ---- 70.60B 59.70A 59.70A 61.70 -2.80 64.50 1960 ---- 73.10B 61.90A 61.90A 64.00 -2.90 66.90 1965 ---- 75.70B 64.20A 64.20A 66.40 -2.90 69.30 1970 ---- 78.30B 66.50A 66.50A 68.80 -3.00 71.80 1975 ---- 81.00B 68.70A 68.70A 71.30 -3.00 74.30 30 1980 ---- 83.80B 71.40A 71.40A 73.80 -3.10 76.90 1985 ---- 86.60B 73.90A 73.90A 76.40 -3.20 79.60 2 1990 ---- 89.50B 76.50A 76.50A 79.00 -3.30 82.30 1 1995 ---- 92.40B 79.10A 79.10A 81.70 -3.30 85.00 10 11 2000 ---- 95.40B 81.60A 81.60A 84.40 -3.50 87.90 16 2005 ---- 98.40B 84.50A 84.50A 87.30 -3.40 90.70 1 2010 ---- 101.50B 87.30A 87.30A 90.10 -3.60 93.70 2 2015 ---- 104.70B 90.10A 90.10A 93.00 -3.70 96.70 1 2020 ---- 107.90B 93.10A 93.10A 96.00 -3.70 99.70 2 2025 ---- 111.10B 95.80A 95.80A 99.00 -3.80 102.80 4 2030 ---- 114.40B 99.00A 99.00A 102.10 -3.80 105.90 5 2035 ---- 117.70B 102.10A 102.10A 105.20 -3.90 109.10 2040 ---- 121.10B 105.20A 105.20A 108.40 -4.00 112.40 2045 ---- 124.60B 108.30A 108.30A 111.60 -4.00 115.60 2 2050 ---- 128.00B 111.60A 111.60A 114.90 -4.10 1 119.00 15 2055 ---- 131.50B 114.80A 114.80A 118.20 -4.20 122.40 2060 ---- 135.10B 118.10A 118.10A 121.60 -4.20 125.80 3 2065 ---- 138.70B 121.50A 121.50A 125.00 -4.30 129.30 2 2070 ---- 142.30B 124.90A 124.90A 128.40 -4.40 132.80 4 2075 ---- 146.00B 128.30A 128.30A 131.90 -4.40 136.30 5 2080 ---- 149.70B 131.80A 131.80A 135.50 -4.40 139.90 3 2085 ---- 153.50B 135.30A 135.30A 139.00 -4.60 143.60 4 2090 ---- 157.30B 138.90A 138.90A 142.70 -4.50 147.20 5 2095 ---- 161.10B 142.50A 142.50A 146.30 -4.60 150.90 4 2100 ---- 164.80B 146.10A 146.10A 150.00 -4.70 154.70 3 2105 ---- 168.80B 149.80A 149.80A 153.70 -4.80 158.50 10 2110 ---- 172.60B 153.50A 153.50A 157.50 -4.80 162.30 10 2115 ---- 176.70B 157.20A 157.20A 161.30 -4.90 166.20 8 2120 ---- 180.70B 161.00A 161.00A 165.10 -4.90 170.00 3 2125 ---- 184.70B 164.80A 164.80A 169.00 -5.00 174.00 4 2130 ---- 188.60B 168.70A 168.70A 172.90 -5.00 177.90 2 2135 ---- 192.80B 172.60A 172.60A 176.80 -5.10 181.90 3 2140 ---- 196.90B 176.50A 176.50A 180.80 -5.10 185.90 2145 ---- 201.00B 180.40A 180.40A 184.80 -5.20 190.00 1 2150 ---- 205.10B 184.40A 184.40A 188.80 -5.20 194.00 8 2155 ---- 209.20B 188.40A 188.40A 192.80 -5.30 198.10 2 2160 ---- 213.40B 192.40A 192.40A 196.90 -5.30 202.20 6 2165 ---- 217.70B 196.50A 196.50A 201.00 -5.40 206.40 7 2170 ---- 222.00B 200.60A 200.60A 205.10 -5.50 210.60 5 2175 ---- 226.20B 204.70A 204.70A 209.20 -5.50 214.70 22 2180 ---- 230.50B 208.80A 208.80A 213.40 -5.60 219.00 2185 ---- 234.80B 213.00A 213.00A 217.60 -5.60 223.20 2190 ---- 239.20B 217.10A 217.10A 221.80 -5.70 227.50 2195 ---- 243.40B 221.30A 221.30A 226.10 -5.60 231.70 2200 ---- 247.90B 225.60A 225.60A 230.30 -5.70 236.00 18 2205 ---- 252.30B 229.80A 229.80A 234.60 -5.80 240.40 2210 ---- 256.70B 234.10A 234.10A 238.90 -5.80 244.70 11 2215 ---- 261.00B 238.40A 238.40A 243.20 -5.90 249.10 1 2220 ---- 265.50B 242.70A 242.70A 247.60 -5.80 253.40 2225 ---- 270.00B 247.00A 247.00A 251.90 -5.90 257.80 18 2230 ---- 274.40B 251.40A 251.40A 256.30 -5.90 262.20 2 2235 ---- 278.90B 255.70A 255.70A 260.70 -6.00 266.70 2 2240 ---- 283.30B 260.10A 260.10A 265.10 -6.00 271.10 2 2245 ---- 287.90B 264.50A 264.50A 269.50 -6.10 275.60 3 2250 ---- 292.50B 268.90A 268.90A 274.00 -6.00 280.00 7 2255 ---- 296.90B 273.40A 273.40A 278.40 -6.10 284.50 2 2260 ---- 301.60B 277.80A 277.80A 282.90 -6.10 289.00 2265 ---- 306.10B 282.30A 282.30A 287.40 -6.10 293.50 1 2270 ---- 310.60B 286.80A 286.80A 291.90 -6.10 298.00 1 2275 ---- 315.20B 291.30A 291.30A 296.40 -6.20 302.60 2280 ---- 319.80B 295.80A 295.80A 300.90 -6.20 307.10 6 2290 ---- 329.20B 304.80A 304.80A 310.00 -6.30 316.30 2300 ---- 338.40B 314.00A 314.00A 319.20 -6.20 325.40 3 2310 ---- 347.80B 323.10A 323.10A 328.40 -6.30 334.70 2320 ---- 357.10B 332.30A 332.30A 337.60 -6.30 343.90 2 2325 ---- 361.80B 336.90A 336.90A 342.20 -6.40 348.60 1 2330 ---- 366.50B 341.60A 341.60A 346.90 -6.30 353.20 3 2340 ---- 375.90B 350.80A 350.80A 356.20 -6.40 362.60 2350 ---- 385.30B 360.20A 360.20A 365.50 -6.50 372.00 9 2360 ---- 394.10B 369.50A 369.50A 374.90 -6.50 381.40 2370 ---- 403.60B 378.90A 378.90A 384.30 -6.50 390.80 2375 ---- 409.10B 383.60A 383.60A 389.10 -6.50 395.60 6 2380 ---- 413.10B 388.60A 388.60A 393.80 -6.50 400.30 2400 ---- 433.10B 407.30A 407.30A 412.80 -6.60 419.40 16 2425 ---- 457.20B 431.20A 431.20A 436.70 -6.60 443.30 2450 ---- 481.40B 455.20A 455.20A 460.70 -6.70 467.40 2475 ---- 505.70B 479.30A 479.30A 484.90 -6.80 491.70 2500 ---- 530.20B 503.60A 503.60A 509.20 -6.80 516.00 2525 ---- 554.70B 528.00A 528.00A 533.60 -6.90 540.50 2550 ---- 579.30B 552.40A 552.40A 558.10 -6.90 565.00 15 2575 ---- 603.90B 577.00A 577.00A 582.70 -6.90 589.60 2700 ---- 728.00B 700.60A 700.60A 706.70 -7.00 713.70 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 -.10 .30 10 1225 ---- ---- ---- ---- .20 -.10 .30 1250 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .30 -.10 .40 30 1300 ---- ---- ---- ---- .40 -.10 .50 1325 ---- ---- ---- ---- .50 UNCH .50 50 1350 ---- ---- ---- ---- .60 UNCH .60 40 1375 ---- ---- ---- ---- .70 -.10 .80 9 1390 ---- ---- ---- ---- .80 UNCH .80 1400 ---- ---- ---- ---- .80 -.10 .90 1410 ---- ---- ---- ---- .90 -.10 1.00 1 1420 ---- ---- ---- ---- 1.00 UNCH 1.00 1425 ---- ---- ---- ---- 1.00 -.10 1.10 30 1430 ---- ---- ---- ---- 1.00 -.10 1.10 1 1440 ---- ---- ---- ---- 1.10 -.10 1.20 1450 ---- ---- ---- ---- 1.20 -.10 1.30 2 1460 ---- ---- ---- ---- 1.30 -.10 1.40 1470 ---- ---- ---- ---- 1.40 -.10 1.50 1475 ---- ---- ---- ---- 1.40 -.20 1.60 1480 ---- ---- ---- ---- 1.50 -.20 1.70 1490 ---- ---- ---- ---- 1.60 -.20 1.80 1495 ---- ---- ---- ---- 1.70 -.20 1.90 1500 ---- ---- ---- ---- 1.80 -.10 1.90 1505 ---- ---- ---- ---- 1.80 -.20 2.00 1510 ---- ---- ---- ---- 1.90 -.20 2.10 1515 ---- ---- ---- ---- 2.00 -.20 2.20 1520 ---- ---- ---- ---- 2.10 -.20 2.30 1 1525 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1 1530 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 31 1535 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1540 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1545 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 19 1550 ---- 3.00B 2.80A 3.00B 2.70 -.20 2.90 13 1555 ---- 3.10B 2.90A 3.10B 2.80 -.20 3.00 1560 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 36 1565 ---- 3.40B 3.20A 3.40B 3.10 -.20 3.30 1570 ---- 3.50B 3.30A 3.50B 3.20 -.20 3.40 1575 ---- 3.80B 3.40A 3.80B 3.30 -.30 3.60 1580 ---- 3.90B 3.50A 3.90B 3.50 -.20 3.70 1585 ---- 4.00B 3.70A 4.00B 3.60 -.30 3.90 1590 ---- 4.20B 3.80A 4.20B 3.80 -.30 4.10 1595 ---- 4.40B 4.00A 4.40B 4.00 -.20 4.20 1600 ---- 4.70B 4.10A 4.70B 4.10 -.30 4.40 765 1605 ---- 4.80B 4.30A 4.80B 4.30 -.30 4.60 1610 ---- 5.00B 4.50A 5.00B 4.50 -.30 4.80 1615 ---- 5.20B 4.70A 5.20B 4.70 -.30 5.00 1 1620 ---- 5.40B 4.90A 5.40B 4.90 -.30 5.20 1 1625 ---- 5.80B 5.10A 5.80B 5.10 -.30 5.40 1630 ---- 5.90B 5.30A 5.90B 5.30 -.40 5.70 1 1635 ---- 6.20B 5.50A 6.20B 5.60 -.30 5.90 1640 ---- 6.50B 5.70A 6.50B 5.80 -.30 6.10 1645 ---- 6.80B 6.00A 6.80B 6.10 -.30 6.40 2 1650 ---- 7.20B 6.20A 7.20B 6.30 -.40 6.70 63 1655 ---- 7.40B 6.50A 7.40B 6.60 -.40 7.00 1 1660 ---- 7.70B 6.70A 7.70B 6.90 -.40 7.30 3 1665 ---- 8.00B 7.00A 8.00B 7.20 -.40 7.60 6 1670 ---- 8.40B 7.30A 8.40B 7.50 -.40 7.90 2 1675 7.80 8.90B 7.60A 7.70A 7.80 -.40 1 8.20 176 1680 ---- 9.20B 8.00A 9.20B 8.10 -.50 8.60 1685 ---- 9.60B 8.30A 8.30A 8.50 -.50 9.00 1690 ---- 10.00B 8.60A 10.00B 8.80 -.50 9.30 3 1695 ---- 10.40B 9.00A 10.40B 9.20 -.50 9.70 1700 10.20 11.00B 9.40A 10.30B 9.60 -.50 101 10.10 1 190 1705 ---- 11.30B 9.80A 9.80A 10.00 -.60 10.60 1710 ---- 11.80B 10.20A 10.20A 10.50 -.50 11.00 1715 ---- 12.40B 10.60A 10.60A 10.90 -.60 11.50 1720 ---- 12.90B 11.10A 11.10A 11.40 -.60 12.00 2 1725 ---- 13.60B 11.50A 11.50A 11.80 -.70 12.50 40 1730 ---- 14.10B 12.00A 12.00A 12.30 -.70 13.00 1 1 1735 ---- 14.60B 12.50A 12.50A 12.90 -.60 13.50 80 1740 ---- 15.30B 13.00A 13.00A 13.40 -.70 14.10 1745 ---- 15.90B 13.60A 13.60A 14.00 -.70 14.70 1750 ---- 16.70B 14.10A 14.10A 14.50 -.80 15.30 714 1755 ---- 17.30B 14.70A 14.70A 15.20 -.70 15.90 1760 ---- 18.00B 15.30A 15.30A 15.80 -.80 16.60 1765 ---- 18.80B 16.00A 16.00A 16.40 -.90 17.30 1770 ---- 19.60B 16.60A 16.60A 17.10 -.90 18.00 123 1775 ---- 20.40B 17.30A 17.30A 17.80 -.90 18.70 380 1780 ---- 21.30B 18.00A 18.00A 18.60 -.90 19.50 4 1785 ---- 22.20B 18.80A 18.80A 19.30 -1.00 20.30 1790 ---- 23.10B 19.50A 19.50A 20.10 -1.00 21.10 30 1795 ---- 24.10B 20.40A 20.40A 21.00 -1.00 22.00 1800 ---- 25.10B 21.20A 21.20A 21.80 -1.00 22.80 1 483 1805 ---- 26.10B 22.10A 22.10A 22.70 -1.10 23.80 18 96 1810 ---- 27.20B 23.00A 23.00A 23.60 -1.20 24.80 1815 ---- 28.30B 23.90A 23.90A 24.60 -1.20 25.80 1820 ---- 29.40B 24.80A 24.80A 25.60 -1.20 26.80 1 1825 ---- 30.60B 25.80A 25.80A 26.60 -1.30 27.90 1 426 1830 29.70 31.80B 26.90A 31.80B 27.70 -1.40 12 29.10 27 1835 31.50 33.10B 28.00A 33.10B 28.80 -1.50 39 30.30 1840 ---- 34.40B 29.10A 29.10A 30.00 -1.50 31.50 1845 ---- 35.80B 30.30A 30.30A 31.20 -1.50 32.70 1850 34.60 37.20B 31.40A 37.20B 32.40 -1.60 18 34.00 50 1855 ---- 38.70B 32.70A 32.70A 33.70 -1.70 35.40 2 1860 ---- 40.20B 34.00A 34.00A 35.00 -1.80 36.80 1865 ---- 41.70B 35.30A 35.30A 36.40 -1.80 38.20 1870 ---- 43.30B 36.70A 36.70A 37.80 -1.90 39.70 2 1875 41.70 45.00B 38.00A 45.00B 39.30 -1.90 17 41.20 1880 ---- 46.70B 39.60A 39.60A 40.80 -1.90 42.70 20 1885 ---- 48.40B 41.10A 41.10A 42.40 -1.90 44.30 35 35 1890 47.30 50.20B 42.70A 50.20B 44.00 -2.00 34 46.00 20 20 1895 ---- 52.10B 44.30A 44.30A 45.70 -2.00 47.70 1900 ---- 54.00B 45.80A 45.80A 47.40 -2.10 49.50 222 1905 ---- 55.90B 47.50A 47.50A 49.10 -2.20 51.30 1 1910 ---- 57.90B 49.40A 49.40A 51.00 -2.10 53.10 1 1915 ---- 60.00B 51.20A 51.20A 52.80 -2.20 55.00 2 1920 ---- 62.10B 53.10A 53.10A 54.70 -2.30 57.00 1925 ---- 64.30B 54.80A 54.80A 56.70 -2.30 1 59.00 1 51 1930 ---- 66.50B 56.80A 56.80A 58.70 -2.40 61.10 200 1935 ---- 68.80B 59.00A 59.00A 60.80 -2.50 63.30 1940 ---- 71.20B 61.10A 61.10A 63.00 -2.50 65.50 1945 ---- 73.60B 63.00A 63.00A 65.10 -2.60 67.70 1950 ---- 76.00B 65.10A 65.10A 67.40 -2.60 42 70.00 450 1955 ---- 78.50B 67.60A 67.60A 69.70 -2.70 72.40 1960 ---- 81.10B 69.70A 69.70A 72.00 -2.80 74.80 1965 ---- 83.70B 72.00A 72.00A 74.40 -2.90 77.30 1970 ---- 86.40B 74.60A 74.60A 76.90 -2.90 79.80 40 1975 ---- 89.10B 76.90A 76.90A 79.40 -3.00 82.40 12 69 1980 ---- 91.90B 79.50A 79.50A 82.00 -3.00 85.00 1985 ---- 94.70B 81.90A 81.90A 84.60 -3.10 87.70 60 1990 ---- 97.60B 84.70A 84.70A 87.30 -3.10 90.40 10 10 1995 ---- 100.50B 87.30A 87.30A 90.00 -3.20 93.20 2000 ---- 103.50B 89.90A 89.90A 92.70 -3.30 96.00 2005 ---- 106.50B 92.80A 92.80A 95.60 -3.30 98.90 2010 ---- 109.60B 95.60A 95.60A 98.40 -3.40 101.80 2015 ---- 112.70B 98.40A 98.40A 101.30 -3.50 104.80 1 2020 ---- 115.90B 101.30A 101.30A 104.30 -3.60 107.90 2 2025 ---- 119.10B 104.20A 104.20A 107.30 -3.60 110.90 7 2030 ---- 122.30B 107.30A 107.30A 110.40 -3.70 114.10 1 2035 ---- 125.60B 110.30A 110.30A 113.50 -3.70 117.20 4 2040 ---- 129.00B 113.40A 113.40A 116.60 -3.80 120.40 2045 ---- 132.40B 116.60A 116.60A 119.80 -3.90 123.70 2050 ---- 135.80B 119.80A 119.80A 123.10 -3.90 127.00 117 2055 ---- 139.30B 123.00A 123.00A 126.40 -4.00 130.40 3 2060 ---- 142.80B 126.30A 126.30A 129.70 -4.00 133.70 2065 ---- 146.30B 129.60A 129.60A 133.10 -4.10 137.20 1 2070 ---- 149.90B 132.90A 132.90A 136.50 -4.10 140.60 1 2075 ---- 153.50B 136.30A 136.30A 139.90 -4.20 144.10 4 2080 ---- 157.20B 139.80A 139.80A 143.40 -4.30 147.70 2 2085 ---- 160.90B 143.20A 143.20A 146.90 -4.40 151.30 6 2090 ---- 164.60B 146.80A 146.80A 150.50 -4.40 154.90 3 2095 ---- 168.40B 150.30A 150.30A 154.10 -4.40 158.50 4 2100 ---- 172.00B 153.90A 153.90A 157.70 -4.50 162.20 7 2105 ---- 176.00B 157.50A 157.50A 161.40 -4.50 165.90 9 2110 ---- 179.80B 161.20A 161.20A 165.10 -4.60 169.70 3 2115 ---- 183.70B 164.90A 164.90A 168.80 -4.70 173.50 2120 ---- 187.60B 168.60A 168.60A 172.60 -4.70 177.30 2125 ---- 191.60B 172.40A 172.40A 176.40 -4.70 181.10 6 2130 ---- 195.50B 176.20A 176.20A 180.20 -4.80 185.00 1 2135 ---- 199.50B 180.00A 180.00A 184.10 -4.80 188.90 2140 ---- 203.50B 183.80A 183.80A 187.90 -4.90 192.80 1 2145 ---- 207.60B 187.70A 187.70A 191.90 -4.90 196.80 3 2150 ---- 211.50B 191.60A 191.60A 195.80 -4.90 200.70 3 2155 ---- 215.60B 195.50A 195.50A 199.80 -4.90 204.70 1 2160 ---- 219.70B 199.50A 199.50A 203.70 -5.10 208.80 2165 ---- 224.00B 203.50A 203.50A 207.80 -5.00 212.80 2170 ---- 228.00B 207.50A 207.50A 211.80 -5.10 216.90 2175 ---- 232.30B 211.50A 211.50A 215.90 -5.10 221.00 9 2180 ---- 236.50B 215.60A 215.60A 220.00 -5.20 225.20 2185 ---- 240.60B 219.60A 219.60A 224.10 -5.20 229.30 2190 ---- 245.00B 223.70A 223.70A 228.20 -5.30 233.50 2195 ---- 249.10B 227.90A 227.90A 232.40 -5.30 237.70 2200 ---- 253.40B 232.00A 232.00A 236.60 -5.30 241.90 10 2205 ---- 257.70B 236.20A 236.20A 240.80 -5.30 246.10 2210 ---- 262.20B 240.40A 240.40A 245.00 -5.40 250.40 1 2215 ---- 266.50B 244.60A 244.60A 249.20 -5.40 254.60 2 2220 ---- 270.80B 248.80A 248.80A 253.50 -5.40 258.90 1 2225 ---- 275.10B 253.10A 253.10A 257.70 -5.50 263.20 8 2230 ---- 279.50B 257.30A 257.30A 262.00 -5.60 267.60 2235 ---- 283.90B 261.60A 261.60A 266.40 -5.50 271.90 3 2240 ---- 288.30B 265.90A 265.90A 270.70 -5.60 276.30 2245 ---- 292.90B 270.30A 270.30A 275.00 -5.60 280.60 2250 ---- 297.20B 274.60A 274.60A 279.40 -5.60 285.00 2255 ---- 301.80B 278.90A 278.90A 283.80 -5.60 289.40 2260 ---- 306.20B 283.30A 283.30A 288.20 -5.70 293.90 2265 ---- 310.60B 287.70A 287.70A 292.60 -5.70 298.30 2270 ---- 315.10B 292.10A 292.10A 297.00 -5.80 302.80 2275 ---- 319.60B 296.50A 296.50A 301.40 -5.80 307.20 1 2280 ---- 324.20B 300.90A 300.90A 305.90 -5.80 311.70 2290 ---- 333.20B 309.80A 309.80A 314.80 -5.90 320.70 2300 ---- 342.40B 318.70A 318.70A 323.80 -5.90 329.70 3 2310 ---- 351.50B 327.70A 327.70A 332.80 -6.00 338.80 2 2320 ---- 360.80B 336.80A 336.80A 341.90 -6.10 348.00 2325 ---- 365.50B 341.30A 341.30A 346.50 -6.10 352.60 2330 ---- 370.00B 345.90A 345.90A 351.00 -6.10 357.10 2340 ---- 379.30B 355.00A 355.00A 360.20 -6.20 366.40 2350 ---- 388.60B 364.20A 364.20A 369.40 -6.20 375.60 2360 ---- 398.00B 373.40A 373.40A 378.60 -6.30 384.90 2370 ---- 407.50B 382.70A 382.70A 387.90 -6.30 394.20 2 2375 ---- 412.10B 387.30A 387.30A 392.60 -6.30 398.90 2 2380 ---- 416.80B 392.00A 392.00A 397.20 -6.40 403.60 1 2400 ---- 435.80B 410.60A 410.60A 415.90 -6.50 422.40 6 2425 ---- 459.60B 434.20A 434.20A 439.50 -6.50 446.00 2450 ---- 483.50B 457.90A 457.90A 463.30 -6.50 469.80 1 2475 ---- 507.60B 481.70A 481.70A 487.20 -6.60 493.80 2500 ---- 531.80B 505.70A 505.70A 511.20 -6.70 517.90 18 2525 ---- 556.10B 529.80A 529.80A 535.30 -6.80 542.10 2550 ---- 580.50B 554.10A 554.10A 559.60 -6.80 566.40 2575 ---- 605.00B 578.40A 578.40A 584.00 -6.80 590.80 2600 ---- 629.50B 602.80A 602.80A 608.40 -6.90 615.30 3000 ---- 1025.10B 1003.40A 1003.40A 1006.70 -7.00 1013.70 4000 ---- 2022.60B 2005.40A 2005.40A 2006.70 -7.00 2013.70 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .30 -.10 .40 3 1225 ---- ---- ---- ---- .30 -.10 .40 1250 ---- ---- ---- ---- .40 -.10 3 .50 1 1275 ---- ---- ---- ---- .50 -.10 .60 1300 ---- ---- ---- ---- .60 -.10 .70 45 1325 ---- ---- ---- ---- .70 -.10 .80 1350 ---- ---- ---- ---- .80 -.10 .90 10 1375 ---- ---- ---- ---- 1.00 -.10 1.10 21 1400 ---- ---- ---- ---- 1.20 -.10 1.30 3800 1410 ---- ---- ---- ---- 1.30 -.10 1.40 1420 ---- ---- ---- ---- 1.40 -.10 1.50 1425 ---- ---- ---- ---- 1.40 -.10 1.50 1430 ---- ---- ---- ---- 1.50 -.10 1.60 1440 ---- ---- ---- ---- 1.60 -.10 1.70 1 1450 ---- ---- ---- ---- 1.70 -.10 1.80 61 1460 ---- ---- ---- ---- 1.80 -.20 2.00 1470 ---- ---- ---- ---- 2.00 -.10 2.10 1475 ---- ---- ---- ---- 2.10 -.10 2.20 1480 ---- ---- ---- ---- 2.10 -.20 2.30 1 1490 ---- ---- ---- ---- 2.30 -.20 2.50 1500 ---- 2.80B ---- 2.80B 2.50 -.20 2.70 500 1505 ---- ---- ---- ---- 2.60 -.20 2.80 1510 ---- ---- ---- ---- 2.70 -.20 2.90 1515 ---- 3.10B ---- 3.10B 2.80 -.20 3.00 1520 ---- ---- 3.10A 3.10A 2.90 -.30 3.20 1525 ---- 3.40B 3.20A 3.40B 3.10 -.20 3.30 15 1530 ---- 3.50B 3.30A 3.50B 3.20 -.20 3.40 1535 ---- ---- 3.50A 3.50A 3.30 -.30 3.60 1540 ---- 3.80B 3.60A 3.80B 3.50 -.20 3.70 1545 ---- ---- 3.70A 3.70A 3.60 -.30 3.90 1550 ---- 4.20B 3.90A 4.20B 3.70 -.30 4.00 1986 1555 ---- 4.30B 4.00A 4.30B 3.90 -.30 4.20 1560 ---- 4.50B 4.10A 4.50B 4.10 -.30 4.40 2 1565 ---- 4.60B 4.30A 4.60B 4.20 -.30 4.50 1570 ---- 4.80B 4.40A 4.80B 4.40 -.30 4.70 1575 ---- 5.10B 4.60A 5.10B 4.60 -.30 4.90 25 1580 ---- 5.20B 4.80A 5.20B 4.80 -.30 5.10 1585 ---- 5.40B 4.90A 5.40B 5.00 -.30 5.30 1590 ---- 5.60B 5.10A 5.60B 5.20 -.30 5.50 1 1595 ---- 5.90B 5.30A 5.90B 5.40 -.30 5.70 1600 ---- 6.20B 5.50A 6.20B 5.60 -.30 5.90 509 1605 ---- 6.30B 5.70A 5.70A 5.80 -.40 6.20 1610 ---- 6.50B 5.90A 6.50B 6.10 -.30 6.40 1615 ---- 6.80B 6.20A 6.80B 6.30 -.30 6.60 1620 ---- 7.10B 6.40A 7.10B 6.60 -.30 6.90 1625 ---- 7.50B 6.60A 6.60A 6.80 -.40 7.20 25 1630 ---- 7.70B 6.90A 7.70B 7.10 -.30 7.40 1635 ---- 8.00B 7.10A 8.00B 7.40 -.30 7.70 1640 ---- 8.30B 7.40A 7.40A 7.60 -.40 8.00 1645 ---- 8.60B 7.70A 7.70A 7.90 -.40 8.30 1650 ---- 9.10B 8.00A 8.00A 8.20 -.40 8.60 680 1655 ---- 9.30B 8.30A 9.30B 8.50 -.40 8.90 1660 ---- 9.80B 8.60A 8.60A 8.80 -.50 9.30 74 1665 ---- 10.00B 8.90A 10.00B 9.10 -.50 9.60 1670 ---- 10.40B 9.30A 9.30A 9.40 -.60 10.00 1675 ---- 11.00B 9.60A 9.60A 9.80 -.60 10.40 83 1680 ---- 11.30B 10.00A 11.30B 10.10 -.60 10.70 1685 ---- 11.70B 10.40A 11.70B 10.50 -.60 11.10 1690 ---- 12.20B 10.80A 10.80A 10.90 -.70 11.60 1695 ---- 12.70B 11.20A 11.20A 11.30 -.70 12.00 1700 ---- 13.30B 11.60A 11.60A 11.70 -.80 12.50 16 1705 ---- 13.70B 12.00A 12.00A 12.20 -.70 12.90 10 1710 ---- 14.20B 12.50A 12.50A 12.70 -.70 13.40 1715 ---- 14.70B 13.00A 13.00A 13.20 -.70 13.90 1720 ---- 15.30B 13.40A 13.40A 13.70 -.70 14.40 1725 ---- 16.00B 14.00A 14.00A 14.20 -.80 15.00 1730 ---- 16.60B 14.50A 14.50A 14.80 -.70 15.50 1735 ---- 17.20B 15.00A 15.00A 15.40 -.70 16.10 1 1740 ---- 17.90B 15.60A 15.60A 15.90 -.80 16.70 1745 ---- 18.50B 16.20A 16.20A 16.50 -.80 17.30 1750 ---- 19.30B 16.80A 16.80A 17.20 -.80 18.00 845 1755 ---- 20.00B 17.40A 17.40A 17.80 -.90 18.70 1760 ---- 20.70B 18.00A 18.00A 18.40 -1.00 19.40 1765 ---- 21.50B 18.70A 18.70A 19.10 -1.00 20.10 1770 ---- 22.30B 19.40A 19.40A 19.80 -1.00 20.80 1775 ---- 23.20B 20.10A 20.10A 20.50 -1.10 21.60 1780 ---- 24.00B 20.90A 20.90A 21.20 -1.20 22.40 1785 ---- 24.90B 21.60A 21.60A 22.00 -1.20 23.20 1790 ---- 25.90B 22.50A 22.50A 22.80 -1.30 24.10 1795 ---- 26.80B 23.30A 23.30A 23.60 -1.30 24.90 1800 ---- 27.80B 24.10A 24.10A 24.50 -1.30 25.80 6 106 1805 ---- 28.90B 25.00A 25.00A 25.40 -1.40 26.80 1810 ---- 30.00B 25.90A 25.90A 26.30 -1.50 27.80 5 1815 ---- 31.10B 26.90A 26.90A 27.30 -1.50 28.80 1820 ---- 32.20B 27.90A 27.90A 28.30 -1.50 29.80 1825 ---- 33.40B 28.80A 28.80A 29.40 -1.50 30.90 1830 ---- 34.60B 30.00A 30.00A 30.50 -1.50 32.00 1 1 1835 ---- 35.90B 31.10A 31.10A 31.70 -1.50 33.20 1 1 1840 ---- 37.20B 32.20A 32.20A 32.90 -1.50 34.40 1845 ---- 38.50B 33.30A 33.30A 34.10 -1.50 35.60 24 1850 ---- 39.90B 34.40A 34.40A 35.40 -1.50 36.90 156 1855 ---- 41.40B 35.80A 35.80A 36.70 -1.50 38.20 20 1860 ---- 42.80B 37.00A 37.00A 38.00 -1.60 39.60 1865 ---- 44.30B 38.30A 38.30A 39.40 -1.60 41.00 1870 ---- 45.90B 39.70A 39.70A 40.80 -1.60 42.40 1 1875 ---- 47.50B 40.90A 40.90A 42.20 -1.70 43.90 1880 ---- 49.10B 42.50A 42.50A 43.70 -1.70 45.40 1885 ---- 50.80B 44.00A 44.00A 45.20 -1.80 47.00 1 1890 ---- 52.60B 45.50A 45.50A 46.70 -1.90 48.60 26 1895 ---- 54.40B 47.10A 47.10A 48.30 -2.00 50.30 1900 ---- 56.20B 48.50A 48.50A 50.00 -2.00 52.00 12 1905 ---- 58.00B 50.30A 50.30A 51.70 -2.10 53.80 1 1910 ---- 60.00B 52.00A 52.00A 53.40 -2.20 55.60 1915 ---- 61.90B 53.70A 53.70A 55.20 -2.20 57.40 1 1920 ---- 64.00B 55.50A 55.50A 57.10 -2.20 59.30 4 1925 ---- 66.10B 57.30A 57.30A 59.00 -2.30 61.30 1 1930 ---- 68.20B 59.30A 59.30A 60.90 -2.40 63.30 1 1935 ---- 70.40B 61.10A 61.10A 62.90 -2.50 65.40 700 1940 ---- 72.60B 63.20A 63.20A 65.00 -2.50 67.50 3 1945 ---- 74.90B 65.30A 65.30A 67.10 -2.50 69.60 2 1950 ---- 77.20B 67.20A 67.20A 69.20 -2.70 3 71.90 1955 ---- 79.60B 69.50A 69.50A 71.40 -2.70 74.10 2 1960 ---- 82.00B 71.60A 71.60A 73.60 -2.80 76.40 1 1965 ---- 84.50B 73.90A 73.90A 75.90 -2.90 78.80 1970 ---- 87.00B 76.10A 76.10A 78.30 -2.90 81.20 1975 ---- 89.60B 78.40A 78.40A 80.70 -2.90 83.60 1980 ---- 92.20B 80.90A 80.90A 83.10 -3.00 86.10 1985 ---- 94.90B 83.30A 83.30A 85.60 -3.10 88.70 1990 ---- 97.60B 85.80A 85.80A 88.10 -3.20 91.30 1995 ---- 100.40B 88.30A 88.30A 90.70 -3.20 93.90 2000 ---- 103.20B 90.80A 90.80A 93.30 -3.30 96.60 1 2005 ---- 106.10B 93.50A 93.50A 96.00 -3.30 99.30 2010 ---- 109.00B 96.10A 96.10A 98.70 -3.40 102.10 2015 ---- 111.90B 98.80A 98.80A 101.40 -3.50 104.90 2020 ---- 114.90B 101.60A 101.60A 104.20 -3.60 107.80 2025 ---- 118.00B 104.30A 104.30A 107.10 -3.60 110.70 2030 ---- 121.10B 107.20A 107.20A 110.00 -3.70 113.70 2035 ---- 124.20B 110.10A 110.10A 112.90 -3.80 116.70 2040 ---- 127.40B 113.10A 113.10A 115.90 -3.80 119.70 2045 ---- 130.60B 116.00A 116.00A 118.90 -3.90 122.80 2050 ---- 133.90B 119.00A 119.00A 122.00 -3.90 125.90 78 2055 ---- 137.20B 122.10A 122.10A 125.10 -4.00 129.10 2060 ---- 140.50B 125.20A 125.20A 128.30 -4.00 132.30 2065 ---- 143.90B 128.40A 128.40A 131.50 -4.00 135.50 2070 ---- 147.30B 131.60A 131.60A 134.70 -4.10 138.80 2075 ---- 150.70B 134.80A 134.80A 138.00 -4.10 142.10 1 2080 ---- 154.20B 138.10A 138.10A 141.40 -4.10 145.50 2085 ---- 157.70B 141.40A 141.40A 144.70 -4.20 148.90 2090 ---- 161.30B 144.70A 144.70A 148.10 -4.20 152.30 2095 ---- 164.90B 148.10A 148.10A 151.60 -4.20 155.80 2100 ---- 168.50B 151.50A 151.50A 155.10 -4.20 159.30 2 2105 ---- 172.10B 155.00A 155.00A 158.60 -4.30 162.90 2110 ---- 175.80B 158.50A 158.50A 162.10 -4.30 166.40 2115 ---- 179.50B 162.00A 162.00A 165.70 -4.30 170.00 2120 ---- 183.30B 165.60A 165.60A 169.30 -4.40 173.70 2125 ---- 187.00B 169.10A 169.10A 172.90 -4.50 177.40 2130 ---- 190.80B 172.80A 172.80A 176.60 -4.50 181.10 2135 ---- 194.70B 176.40A 176.40A 180.30 -4.50 184.80 2140 ---- 198.50B 180.10A 180.10A 184.00 -4.60 188.60 2145 ---- 202.40B 183.80A 183.80A 187.70 -4.60 192.30 2150 ---- 206.30B 187.60A 187.60A 191.50 -4.70 196.20 13 2155 ---- 210.20B 191.40A 191.40A 195.30 -4.70 200.00 2160 ---- 214.20B 195.10A 195.10A 199.20 -4.70 203.90 2165 ---- 218.20B 199.00A 199.00A 203.00 -4.80 207.80 2170 ---- 222.20B 202.80A 202.80A 206.90 -4.80 211.70 2175 ---- 226.20B 206.70A 206.70A 210.80 -4.90 215.70 1 2180 ---- 230.30B 210.60A 210.60A 214.70 -4.90 219.60 2185 ---- 234.30B 214.50A 214.50A 218.70 -4.90 223.60 2190 ---- 238.40B 218.50A 218.50A 222.70 -4.90 227.60 2195 ---- 242.50B 222.40A 222.40A 226.70 -5.00 231.70 2200 ---- 246.60B 226.40A 226.40A 230.70 -5.10 235.80 7 2205 ---- 250.80B 230.40A 230.40A 234.70 -5.10 239.80 2210 ---- 255.00B 234.50A 234.50A 238.80 -5.10 243.90 2215 ---- 259.10B 238.50A 238.50A 242.90 -5.20 248.10 2220 ---- 263.20B 242.60A 242.60A 247.00 -5.20 252.20 2225 ---- 267.60B 246.70A 246.70A 251.10 -5.30 256.40 3 2230 ---- 271.80B 250.80A 250.80A 255.20 -5.40 260.60 2235 ---- 276.10B 255.00A 255.00A 259.40 -5.30 264.70 2240 ---- 280.20B 259.10A 259.10A 263.60 -5.40 269.00 2245 ---- 284.60B 263.30A 263.30A 267.80 -5.40 273.20 2250 ---- 288.80B 267.50A 267.50A 272.00 -5.40 277.40 1 2255 ---- 293.30B 271.70A 271.70A 276.20 -5.50 281.70 2260 ---- 297.60B 275.90A 275.90A 280.50 -5.50 286.00 2265 ---- 301.80B 280.20A 280.20A 284.70 -5.60 290.30 1 2270 ---- 306.30B 284.40A 284.40A 289.00 -5.60 294.60 2 2275 ---- 310.70B 288.70A 288.70A 293.30 -5.60 298.90 3 2280 ---- 315.10B 293.00A 293.00A 297.60 -5.70 303.30 1 2290 ---- 323.90B 301.60A 301.60A 306.30 -5.70 312.00 2 2300 ---- 332.80B 310.30A 310.30A 315.00 -5.80 320.80 2 2310 ---- 341.60B 319.00A 319.00A 323.80 -5.80 329.60 1 2320 ---- 350.60B 327.80A 327.80A 332.60 -5.90 338.50 5 2325 ---- 355.10B 332.30A 332.30A 337.00 -6.00 343.00 5 2330 ---- 359.70B 336.70A 336.70A 341.50 -5.90 347.40 14 2340 ---- 368.70B 345.60A 345.60A 350.40 -6.00 356.40 19 2350 ---- 377.80B 354.50A 354.50A 359.40 -6.00 365.40 21 2360 ---- 387.10B 363.50A 363.50A 368.40 -6.10 374.50 26 2370 ---- 396.30B 372.60A 372.60A 377.50 -6.10 383.60 37 2375 ---- 400.90B 377.10A 377.10A 382.00 -6.20 388.20 43 2380 ---- 405.50B 381.60A 381.60A 386.60 -6.10 392.70 25 2400 ---- 423.90B 399.90A 399.90A 404.90 -6.20 411.10 9 2425 ---- 447.40B 422.90A 422.90A 427.90 -6.40 434.30 2450 ---- 470.90B 446.10A 446.10A 451.20 -6.40 457.60 2475 ---- 494.50B 469.50A 469.50A 474.70 -6.40 481.10 2490 ---- 507.40B 483.70A 483.70A 488.80 -6.50 495.30 2500 ---- 518.40B 493.10A 493.10A 498.30 -6.50 504.80 17 2525 ---- 542.20B 516.80A 516.80A 522.00 -6.60 528.60 2550 ---- 566.30B 540.70A 540.70A 545.90 -6.70 1 552.60 9 15 2575 ---- 590.40B 564.60A 564.60A 569.90 -6.70 576.60 3000 ---- 1007.90B 987.30A 987.30A 989.80 -7.10 996.90 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .50 -.10 .60 30 1225 ---- ---- ---- ---- .60 -.10 .70 1250 ---- ---- ---- ---- .70 -.10 .80 1275 ---- ---- ---- ---- .80 -.10 .90 25 1300 ---- ---- ---- ---- .90 -.10 1.00 25 1325 ---- ---- ---- ---- 1.10 -.10 1.20 25 1350 ---- ---- ---- ---- 1.30 -.10 1.40 271 1375 ---- ---- ---- ---- 1.50 -.10 1.60 16 1400 ---- ---- ---- ---- 1.80 -.10 1.90 2518 1410 ---- ---- ---- ---- 1.90 -.10 2.00 1420 ---- ---- ---- ---- 2.00 -.20 2.20 1425 ---- ---- ---- ---- 2.10 -.20 2.30 1430 ---- ---- ---- ---- 2.20 -.10 2.30 1440 ---- ---- ---- ---- 2.30 -.20 2.50 1450 ---- ---- ---- ---- 2.50 -.20 2.70 51 1460 ---- ---- ---- ---- 2.70 -.20 2.90 1470 ---- ---- ---- ---- 2.90 -.20 3.10 1475 ---- ---- ---- ---- 3.00 -.20 3.20 1480 ---- 3.40B ---- 3.40B 3.10 -.20 3.30 1490 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1500 ---- ---- 3.80A 3.80A 3.60 -.30 3.90 50 1505 ---- 4.10B 3.90A 4.10B 3.70 -.30 4.00 1510 ---- 4.20B 4.00A 4.20B 3.90 -.20 4.10 1515 ---- 4.40B 4.20A 4.40B 4.00 -.30 4.30 1520 ---- 4.60B 4.30A 4.60B 4.20 -.30 4.50 1525 ---- 4.70B 4.50A 4.70B 4.30 -.30 4.60 9 1530 ---- 4.90B 4.60A 4.90B 4.50 -.30 4.80 1535 ---- 5.10B 4.80A 5.10B 4.60 -.40 5.00 1540 ---- 5.30B 4.90A 5.30B 4.80 -.40 5.20 1545 ---- 5.50B 5.10A 5.50B 5.00 -.30 5.30 1550 ---- 5.70B 5.30A 5.70B 5.20 -.30 5.50 1252 1555 ---- 5.90B 5.50A 5.90B 5.40 -.30 5.70 1560 ---- 6.10B 5.60A 6.10B 5.60 -.40 6.00 420 1565 ---- 6.40B 5.80A 6.40B 5.80 -.40 6.20 7 1570 ---- 6.60B 6.00A 6.60B 6.00 -.40 6.40 1575 ---- 6.80B 6.30A 6.80B 6.20 -.40 6.60 7 1580 ---- 7.10B 6.50A 7.10B 6.40 -.50 6.90 1585 ---- 7.30B 6.70A 7.30B 6.70 -.40 7.10 1590 ---- 7.60B 6.90A 7.60B 6.90 -.50 7.40 1595 ---- 7.90B 7.20A 7.90B 7.10 -.50 7.60 1600 ---- 8.10B 7.40A 8.10B 7.40 -.50 7.90 1 1605 ---- 8.40B 7.70A 8.40B 7.70 -.50 8.20 1610 ---- 8.80B 7.90A 8.80B 7.90 -.60 8.50 1615 ---- 9.10B 8.20A 9.10B 8.20 -.60 8.80 1620 ---- 9.40B 8.50A 9.40B 8.50 -.60 9.10 1625 ---- 9.70B 8.80A 9.70B 8.80 -.60 9.40 1630 ---- 10.10B 9.10A 10.10B 9.10 -.60 9.70 1635 ---- 10.50B 9.40A 9.40A 9.50 -.60 10.10 1640 ---- 10.80B 9.80A 10.80B 9.80 -.60 10.40 1645 ---- 11.20B 10.10A 11.20B 10.10 -.70 10.80 1650 ---- 11.60B 10.40A 11.60B 10.50 -.60 11.10 1655 ---- 12.10B 10.80A 12.10B 10.90 -.60 11.50 1660 ---- 12.50B 11.20A 12.50B 11.30 -.60 11.90 1 1665 ---- 12.90B 11.60A 12.90B 11.60 -.70 12.30 1670 ---- 13.40B 12.00A 12.00A 12.10 -.70 12.80 1675 ---- 13.90B 12.40A 13.90B 12.50 -.70 1 13.20 1 1680 ---- 14.40B 12.90A 12.90A 12.90 -.80 13.70 1685 ---- 14.90B 13.30A 13.30A 13.40 -.80 14.20 1690 ---- 15.40B 13.80A 15.40B 13.80 -.80 14.60 1695 ---- 16.00B 14.20A 14.20A 14.30 -.90 15.20 1 1700 ---- 16.50B 14.70A 14.70A 14.80 -.90 15.70 3 1705 ---- 17.10B 15.20A 15.20A 15.40 -.80 16.20 1710 ---- 17.70B 15.80A 15.80A 15.90 -.90 16.80 1715 ---- 18.40B 16.30A 16.30A 16.40 -1.00 17.40 1720 ---- 19.00B 16.90A 16.90A 17.00 -1.00 18.00 1725 ---- 19.70B 17.50A 17.50A 17.60 -1.00 18.60 25 1730 ---- 20.40B 18.10A 18.10A 18.20 -1.00 19.20 1735 ---- 21.10B 18.70A 18.70A 18.90 -1.00 19.90 1740 ---- 21.80B 19.30A 19.30A 19.50 -1.10 20.60 1745 ---- 22.60B 20.00A 20.00A 20.20 -1.10 21.30 1750 ---- 23.40B 20.70A 20.70A 20.90 -1.10 22.00 100 1755 ---- 24.20B 21.40A 21.40A 21.70 -1.10 22.80 1760 ---- 25.10B 22.10A 22.10A 22.40 -1.20 23.60 1765 ---- 25.90B 22.90A 22.90A 23.20 -1.20 24.40 1770 ---- 26.80B 23.70A 23.70A 24.00 -1.20 25.20 1775 ---- 27.80B 24.50A 24.50A 24.80 -1.30 26.10 1 1780 ---- 28.70B 25.30A 25.30A 25.70 -1.30 27.00 1785 ---- 29.70B 26.20A 26.20A 26.60 -1.30 27.90 1790 ---- 30.80B 27.10A 27.10A 27.50 -1.40 28.90 1795 ---- 31.80B 28.00A 28.00A 28.40 -1.40 29.80 1800 ---- 32.90B 28.90A 28.90A 29.40 -1.50 30.90 20 1805 ---- 34.00B 29.90A 29.90A 30.40 -1.50 31.90 1810 ---- 35.20B 30.90A 30.90A 31.50 -1.50 33.00 1815 ---- 36.40B 32.00A 32.00A 32.50 -1.60 34.10 1820 ---- 37.60B 33.00A 33.00A 33.60 -1.60 35.20 1825 ---- 38.90B 34.10A 34.10A 34.80 -1.60 36.40 50 1830 ---- 40.20B 35.30A 35.30A 35.90 -1.70 37.60 1835 ---- 41.60B 36.40A 36.40A 37.10 -1.80 38.90 1840 ---- 42.90B 37.70A 37.70A 38.40 -1.80 40.20 210 1845 ---- 44.40B 38.90A 38.90A 39.70 -1.80 41.50 1850 ---- 45.80B 40.20A 40.20A 41.00 -1.90 42.90 26 1855 ---- 47.30B 41.50A 41.50A 42.30 -2.00 44.30 1860 ---- 48.90B 42.80A 42.80A 43.70 -2.10 45.80 1865 ---- 50.50B 44.20A 44.20A 45.20 -2.00 47.20 1870 ---- 52.10B 45.70A 45.70A 46.60 -2.20 48.80 1875 ---- 53.80B 47.10A 47.10A 48.20 -2.20 50.40 1880 ---- 55.50B 48.60A 48.60A 49.70 -2.30 52.00 1885 ---- 57.30B 50.20A 50.20A 51.30 -2.30 53.60 1890 ---- 59.10B 51.80A 51.80A 53.00 -2.30 55.30 15 1895 ---- 61.00B 53.40A 53.40A 54.60 -2.50 57.10 1900 ---- 62.90B 55.10A 55.10A 56.40 -2.50 58.90 710 1905 ---- 64.80B 56.80A 56.80A 58.10 -2.60 60.70 1910 ---- 66.80B 58.60A 58.60A 60.00 -2.60 62.60 1915 ---- 68.90B 60.40A 60.40A 61.80 -2.70 64.50 1920 ---- 70.90B 62.30A 62.30A 63.70 -2.80 66.50 1925 ---- 73.10B 64.30A 64.30A 65.70 -2.80 68.50 1930 ---- 75.30B 66.20A 66.20A 67.70 -2.90 70.60 1 1935 ---- 77.50B 68.20A 68.20A 69.70 -3.00 72.70 1940 ---- 79.80B 70.30A 70.30A 71.80 -3.10 74.90 1945 ---- 82.10B 72.40A 72.40A 74.00 -3.10 77.10 1950 ---- 84.50B 74.50A 74.50A 76.20 -3.10 79.30 1955 ---- 86.90B 76.70A 76.70A 78.40 -3.20 81.60 1960 ---- 89.30B 78.90A 78.90A 80.70 -3.20 83.90 1965 ---- 91.80B 81.20A 81.20A 83.00 -3.30 86.30 1970 ---- 94.40B 83.50A 83.50A 85.40 -3.40 88.80 1 1975 ---- 97.00B 85.90A 85.90A 87.80 -3.40 91.20 120 1980 ---- 99.60B 88.30A 88.30A 90.30 -3.50 93.80 1985 ---- 102.30B 90.70A 90.70A 92.80 -3.50 96.30 1990 ---- 105.10B 93.20A 93.20A 95.30 -3.60 98.90 1995 ---- 107.80B 95.80A 95.80A 97.90 -3.70 101.60 2000 ---- 110.70B 98.40A 98.40A 100.60 -3.70 104.30 27 2005 ---- 113.50B 101.00A 101.00A 103.30 -3.70 107.00 2010 ---- 116.40B 103.70A 103.70A 106.00 -3.80 109.80 2015 ---- 119.40B 106.40A 106.40A 108.80 -3.80 112.60 2020 ---- 122.40B 109.20A 109.20A 111.60 -3.90 115.50 2025 ---- 125.40B 112.00A 112.00A 114.50 -3.90 118.40 2030 ---- 128.50B 114.80A 114.80A 117.40 -4.00 121.40 2035 ---- 131.60B 117.70A 117.70A 120.40 -4.00 124.40 2040 ---- 134.80B 120.70A 120.70A 123.40 -4.00 127.40 2045 ---- 138.00B 123.60A 123.60A 126.40 -4.10 130.50 2050 ---- 141.20B 126.70A 126.70A 129.50 -4.10 133.60 2055 ---- 144.50B 129.70A 129.70A 132.60 -4.10 136.70 2060 ---- 147.80B 132.80A 132.80A 135.70 -4.20 139.90 2065 ---- 151.10B 135.90A 135.90A 138.90 -4.20 143.10 2070 ---- 154.50B 139.10A 139.10A 142.20 -4.20 146.40 2075 ---- 157.90B 142.30A 142.30A 145.40 -4.30 149.70 2 2080 ---- 161.40B 145.60A 145.60A 148.70 -4.30 153.00 2085 ---- 164.90B 148.90A 148.90A 152.10 -4.30 156.40 2090 ---- 168.40B 152.20A 152.20A 155.40 -4.40 159.80 2095 ---- 171.90B 155.50A 155.50A 158.80 -4.40 163.20 2100 ---- 175.50B 158.90A 158.90A 162.30 -4.40 166.70 3 2105 ---- 179.10B 162.30A 162.30A 165.70 -4.50 170.20 2110 ---- 182.70B 165.80A 165.80A 169.20 -4.50 173.70 2115 ---- 186.40B 169.30A 169.30A 172.80 -4.50 177.30 2120 ---- 190.10B 172.80A 172.80A 176.30 -4.60 180.90 2125 ---- 193.80B 176.40A 176.40A 179.90 -4.60 184.50 3 2130 ---- 197.60B 179.90A 179.90A 183.50 -4.70 188.20 2135 ---- 201.30B 183.50A 183.50A 187.20 -4.70 191.90 2140 ---- 205.10B 187.20A 187.20A 190.90 -4.70 195.60 2145 ---- 209.00B 190.90A 190.90A 194.60 -4.70 199.30 2150 ---- 212.80B 194.50A 194.50A 198.30 -4.80 203.10 3 2155 ---- 216.70B 198.30A 198.30A 202.00 -4.90 206.90 2160 ---- 220.60B 202.00A 202.00A 205.80 -4.90 210.70 2165 ---- 224.50B 205.80A 205.80A 209.60 -4.90 214.50 2170 ---- 228.50B 209.60A 209.60A 213.50 -4.90 218.40 2175 ---- 232.40B 213.40A 213.40A 217.30 -5.00 222.30 3 2180 ---- 236.40B 217.30A 217.30A 221.20 -5.00 226.20 2185 ---- 240.50B 221.10A 221.10A 225.10 -5.00 230.10 2190 ---- 244.50B 225.00A 225.00A 229.00 -5.10 234.10 2195 ---- 248.50B 229.00A 229.00A 233.00 -5.10 238.10 2200 ---- 252.60B 232.90A 232.90A 236.90 -5.20 242.10 1 2205 ---- 256.70B 236.90A 236.90A 240.90 -5.20 246.10 2210 ---- 260.80B 240.80A 240.80A 244.90 -5.20 250.10 2215 ---- 264.90B 244.80A 244.80A 249.00 -5.20 254.20 2220 ---- 269.10B 248.90A 248.90A 253.00 -5.30 258.30 2225 ---- 273.20B 252.90A 252.90A 257.10 -5.30 262.40 1 2230 ---- 277.40B 257.00A 257.00A 261.20 -5.30 266.50 2235 ---- 281.60B 261.10A 261.10A 265.30 -5.30 270.60 2240 ---- 285.80B 265.10A 265.10A 269.40 -5.40 274.80 2245 ---- 290.10B 269.30A 269.30A 273.50 -5.50 279.00 2250 ---- 294.30B 273.40A 273.40A 277.70 -5.50 283.20 2255 ---- 298.60B 277.60A 277.60A 281.90 -5.50 287.40 2260 ---- 302.90B 281.70A 281.70A 286.10 -5.50 291.60 1 2265 ---- 307.10B 285.90A 285.90A 290.30 -5.50 295.80 2270 ---- 311.30B 290.10A 290.10A 294.50 -5.60 300.10 2275 ---- 315.80B 294.30A 294.30A 298.70 -5.70 304.40 1 2280 ---- 320.10B 298.60A 298.60A 303.00 -5.60 308.60 2290 ---- 328.80B 307.10A 307.10A 311.50 -5.80 317.30 2300 ---- 337.60B 315.60A 315.60A 320.10 -5.80 325.90 2310 ---- 346.40B 324.30A 324.30A 328.80 -5.80 334.60 2320 ---- 355.10B 332.90A 332.90A 337.50 -5.90 343.40 2325 ---- 359.70B 337.30A 337.30A 341.90 -5.90 347.80 9 2330 ---- 364.00B 341.70A 341.70A 346.30 -5.90 352.20 2340 ---- 373.10B 350.40A 350.40A 355.10 -6.00 361.10 2350 ---- 382.10B 359.30A 359.30A 363.90 -6.10 370.00 18 2360 ---- 391.10B 368.10A 368.10A 372.80 -6.10 378.90 2370 ---- 400.20B 377.10A 377.10A 381.80 -6.10 387.90 4 2375 ---- 404.60B 381.50A 381.50A 386.30 -6.10 392.40 25 2380 ---- 409.30B 386.00A 386.00A 390.80 -6.10 396.90 5 2400 ---- 427.60B 404.00A 404.00A 408.80 -6.30 415.10 2425 ---- 450.70B 426.80A 426.80A 431.60 -6.30 437.90 2450 ---- 474.00B 449.70A 449.70A 454.60 -6.40 461.00 2475 ---- 497.40B 472.90A 472.90A 477.80 -6.50 484.30 2500 ---- 521.00B 496.20A 496.20A 501.10 -6.60 507.70 2525 ---- 544.70B 519.70A 519.70A 524.60 -6.60 531.20 2550 ---- 568.40B 543.30A 543.30A 548.30 -6.70 555.00 2575 ---- 592.50B 567.10A 567.10A 572.10 -6.70 578.80 2650 ---- 665.00B 639.00A 639.00A 644.10 -6.90 651.00 3000 ---- 1008.50B 983.60A 983.60A 989.80 -7.10 996.90 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .80 UNCH .80 1250 ---- ---- ---- ---- .90 -.10 1.00 1275 ---- ---- ---- ---- 1.10 UNCH 1.10 1300 ---- ---- ---- ---- 1.20 -.10 1.30 1325 ---- ---- ---- ---- 1.40 -.10 1.50 1350 ---- ---- ---- ---- 1.70 -.10 1.80 1375 ---- ---- ---- ---- 2.00 -.10 2.10 1400 ---- ---- ---- ---- 2.30 -.20 2.50 25 1420 ---- ---- ---- ---- 2.60 -.20 2.80 1425 ---- ---- ---- ---- 2.70 -.20 2.90 1430 ---- ---- ---- ---- 2.80 -.20 3.00 1440 ---- ---- ---- ---- 3.00 -.20 3.20 1450 ---- ---- ---- ---- 3.20 -.20 3.40 1460 ---- ---- ---- ---- 3.40 -.30 3.70 1470 ---- ---- ---- ---- 3.70 -.20 3.90 1475 ---- ---- 4.00A 4.00A 3.80 -.30 4.10 1480 ---- ---- ---- ---- 3.90 -.30 4.20 1490 ---- ---- 4.40A 4.40A 4.20 -.30 4.50 1500 ---- ---- 4.70A 4.70A 4.50 -.30 4.80 1510 ---- ---- 5.00A 5.00A 4.80 -.30 5.10 1515 ---- ---- 5.20A 5.20A 5.00 -.30 5.30 1520 ---- ---- 5.40A 5.40A 5.10 -.40 5.50 1525 ---- ---- 5.50A 5.50A 5.30 -.40 5.70 1530 ---- ---- 5.70A 5.70A 5.50 -.40 5.90 1535 ---- 6.10B 5.90A 6.10B 5.70 -.30 6.00 1540 ---- 6.30B 6.10A 6.30B 5.90 -.30 6.20 1545 ---- ---- 6.30A 6.30A 6.10 -.40 6.50 1550 ---- ---- 6.50A 6.50A 6.30 -.40 6.70 1555 ---- 7.00B 6.70A 7.00B 6.50 -.40 6.90 1560 ---- ---- 6.90A 6.90A 6.70 -.40 7.10 1565 ---- 7.40B 7.10A 7.10A 6.90 -.40 7.30 1570 ---- ---- 7.30A 7.30A 7.10 -.50 7.60 1575 ---- 7.90B 7.60A 7.90B 7.40 -.40 7.80 1580 ---- 8.20B 7.80A 8.20B 7.60 -.50 8.10 1585 ---- 8.50B 8.10A 8.50B 7.90 -.50 8.40 1590 ---- 8.80B 8.30A 8.80B 8.10 -.50 8.60 1595 ---- 9.00B 8.60A 9.00B 8.40 -.50 8.90 1600 ---- 9.40B 8.90A 9.40B 8.70 -.50 9.20 1605 ---- 9.70B 9.20A 9.70B 9.00 -.50 9.50 1610 ---- 10.00B 9.50A 9.90B 9.30 -.50 9.80 1615 ---- 10.30B 9.80A 10.30B 9.60 -.50 10.10 1 1620 ---- 10.70B 10.10A 10.70B 9.90 -.60 10.50 1625 ---- 11.10B 10.40A 11.10B 10.20 -.60 10.80 1630 ---- 11.40B 10.70A 11.40B 10.50 -.60 11.10 1635 ---- 11.80B 11.10A 11.80B 10.90 -.60 11.50 1640 ---- 12.20B 11.40A 12.20B 11.20 -.70 11.90 1645 ---- 12.60B 11.80A 12.60B 11.60 -.70 12.30 1650 ---- 13.00B 12.20A 13.00B 12.00 -.70 12.70 1655 ---- 13.50B 12.60A 13.50B 12.40 -.70 13.10 1 1660 ---- 13.90B 13.00A 13.90B 12.80 -.70 13.50 1 1665 ---- 14.40B 13.40A 14.40B 13.20 -.70 13.90 1670 ---- 14.90B 13.80A 14.90B 13.60 -.80 14.40 1675 ---- 15.40B 14.30A 15.40B 14.10 -.70 14.80 1680 ---- 15.90B 14.70A 15.90B 14.50 -.80 15.30 1685 ---- 16.40B 15.20A 16.40B 15.00 -.80 15.80 1690 ---- 17.00B 15.70A 17.00B 15.50 -.80 16.30 1695 ---- 17.50B 16.20A 17.50B 16.00 -.90 16.90 1700 ---- 18.10B 16.70A 18.10B 16.50 -.90 17.40 1705 ---- 18.70B 17.20A 18.70B 17.00 -1.00 18.00 1710 ---- 19.30B 17.70A 19.30B 17.60 -.90 18.50 1715 ---- 20.00B 18.30A 20.00B 18.20 -.90 19.10 1720 ---- 20.60B 18.90A 20.60B 18.80 -1.00 19.80 1725 ---- 21.30B 19.50A 21.30B 19.40 -1.00 20.40 1730 ---- 22.00B 20.10A 22.00B 20.00 -1.10 21.10 1735 ---- 22.70B 20.70A 22.70B 20.60 -1.10 21.70 1740 ---- 23.50B 21.40A 23.50B 21.30 -1.10 22.40 1745 ---- 24.30B 22.10A 24.30B 22.00 -1.20 23.20 1750 ---- 25.10B 22.80A 25.10B 22.70 -1.20 23.90 1 1755 ---- 25.90B 23.50A 25.90B 23.50 -1.20 24.70 1760 ---- 26.70B 24.20A 26.70B 24.20 -1.30 25.50 1765 ---- 27.60B 25.00A 27.60B 25.00 -1.30 26.30 1770 ---- 28.50B 25.80A 28.50B 25.80 -1.30 27.10 1775 ---- 29.40B 26.60A 26.60A 26.60 -1.40 28.00 1780 ---- 30.40B 27.40A 27.40A 27.50 -1.40 28.90 1785 ---- 31.40B 28.30A 28.30A 28.40 -1.40 29.80 1790 ---- 32.40B 29.10A 29.10A 29.30 -1.50 30.80 1795 ---- 33.40B 30.10A 30.10A 30.20 -1.50 31.70 1800 ---- 34.50B 31.00A 31.00A 31.20 -1.60 32.80 1805 ---- 35.60B 32.00A 32.00A 32.20 -1.60 33.80 1810 ---- 36.70B 33.00A 33.00A 33.20 -1.70 34.90 1815 ---- 37.90B 34.00A 34.00A 34.30 -1.70 36.00 1820 ---- 39.10B 35.00A 35.00A 35.40 -1.70 37.10 1825 ---- 40.30B 36.10A 36.10A 36.50 -1.70 38.20 22 1830 ---- 41.60B 37.20A 37.20A 37.60 -1.80 39.40 1835 ---- 42.90B 38.40A 38.40A 38.80 -1.90 40.70 1840 ---- 44.30B 39.60A 39.60A 40.00 -1.90 41.90 1845 ---- 45.70B 40.80A 40.80A 41.30 -1.90 43.20 1850 ---- 47.10B 42.00A 42.00A 42.60 -1.90 44.50 1855 ---- 48.50B 43.30A 43.30A 43.90 -2.00 45.90 1860 ---- 50.00B 44.60A 44.60A 45.30 -2.00 47.30 1865 ---- 51.60B 46.00A 46.00A 46.70 -2.10 48.80 1870 ---- 53.20B 47.40A 47.40A 48.10 -2.10 50.20 1875 ---- 54.80B 48.80A 48.80A 49.60 -2.10 51.70 1880 ---- 56.40B 50.30A 50.30A 51.10 -2.20 53.30 1885 ---- 58.10B 51.80A 51.80A 52.60 -2.30 54.90 1890 ---- 59.90B 53.30A 53.30A 54.20 -2.30 56.50 1895 ---- 61.70B 54.90A 54.90A 55.80 -2.40 58.20 1900 ---- 63.50B 56.60A 56.60A 57.50 -2.40 59.90 1905 ---- 65.40B 58.20A 58.20A 59.20 -2.50 61.70 1910 ---- 67.20B 59.90A 59.90A 61.00 -2.50 63.50 2 1915 ---- 69.20B 61.70A 61.70A 62.80 -2.50 65.30 1920 ---- 71.20B 63.50A 63.50A 64.60 -2.60 67.20 1925 ---- 73.20B 65.30A 65.30A 66.50 -2.60 69.10 1930 ---- 75.30B 67.20A 67.20A 68.40 -2.70 71.10 1935 ---- 77.40B 69.10A 69.10A 70.40 -2.70 73.10 1940 ---- 79.60B 71.10A 71.10A 72.40 -2.80 75.20 1945 ---- 81.80B 73.10A 73.10A 74.40 -2.90 77.30 1950 ---- 84.10B 75.20A 75.20A 76.50 -2.90 1 79.40 1 1955 ---- 86.40B 77.30A 77.30A 78.70 -2.90 81.60 1960 ---- 88.70B 79.40A 79.40A 80.90 -2.90 83.80 1965 ---- 91.10B 81.60A 81.60A 83.10 -3.00 86.10 1970 ---- 93.60B 83.80A 83.80A 85.40 -3.00 88.40 1975 ---- 96.00B 86.10A 86.10A 87.70 -3.10 90.80 1980 ---- 98.60B 88.40A 88.40A 90.10 -3.10 93.20 1985 ---- 101.10B 90.70A 90.70A 92.50 -3.20 95.70 1990 ---- 103.70B 93.10A 93.10A 94.90 -3.30 98.20 1 1995 ---- 106.40B 95.50A 95.50A 97.40 -3.30 100.70 2000 ---- 109.10B 98.00A 98.00A 99.90 -3.40 103.30 2005 ---- 111.80B 100.50A 100.50A 102.50 -3.40 105.90 2010 ---- 114.60B 103.10A 103.10A 105.10 -3.50 108.60 2015 ---- 117.40B 105.70A 105.70A 107.80 -3.50 111.30 2020 ---- 120.20B 108.30A 108.30A 110.50 -3.60 114.10 2025 ---- 123.10B 111.00A 111.00A 113.20 -3.70 116.90 2030 ---- 126.10B 113.70A 113.70A 116.00 -3.70 119.70 2035 ---- 129.00B 116.50A 116.50A 118.90 -3.70 122.60 2040 ---- 132.10B 119.30A 119.30A 121.70 -3.80 125.50 2045 ---- 135.10B 122.10A 122.10A 124.60 -3.80 128.40 2050 ---- 138.20B 125.00A 125.00A 127.60 -3.80 131.40 2055 ---- 141.30B 127.90A 127.90A 130.50 -4.00 134.50 2060 ---- 144.50B 130.90A 130.90A 133.60 -3.90 137.50 2065 ---- 147.70B 133.90A 133.90A 136.60 -4.00 140.60 2070 ---- 150.90B 136.90A 136.90A 139.70 -4.00 143.70 2075 ---- 154.20B 140.00A 140.00A 142.80 -4.10 146.90 2080 ---- 157.50B 143.10A 143.10A 146.00 -4.10 150.10 2085 ---- 160.80B 146.30A 146.30A 149.20 -4.20 153.40 2090 ---- 164.20B 149.40A 149.40A 152.40 -4.20 156.60 2095 ---- 167.60B 152.70A 152.70A 155.70 -4.20 159.90 2100 ---- 171.00B 155.90A 155.90A 159.00 -4.30 163.30 2105 ---- 174.50B 159.20A 159.20A 162.30 -4.30 166.60 2110 ---- 178.00B 162.50A 162.50A 165.70 -4.30 170.00 2115 ---- 181.50B 165.80A 165.80A 169.10 -4.40 173.50 2120 ---- 185.10B 169.20A 169.20A 172.50 -4.40 176.90 2125 ---- 188.70B 172.60A 172.60A 175.90 -4.50 180.40 2130 ---- 192.30B 176.10A 176.10A 179.40 -4.50 183.90 2135 ---- 195.90B 179.60A 179.60A 182.90 -4.60 187.50 2140 ---- 199.60B 183.10A 183.10A 186.50 -4.60 191.10 2145 ---- 203.30B 186.60A 186.60A 190.00 -4.70 194.70 2150 ---- 207.00B 190.20A 190.20A 193.60 -4.70 198.30 2155 ---- 210.70B 193.70A 193.70A 197.30 -4.60 201.90 2160 ---- 214.50B 197.40A 197.40A 200.90 -4.70 205.60 2165 ---- 218.30B 201.00A 201.00A 204.60 -4.70 209.30 2170 ---- 222.10B 204.70A 204.70A 208.30 -4.80 213.10 2175 ---- 226.00B 208.40A 208.40A 212.00 -4.80 216.80 2180 ---- 229.80B 212.10A 212.10A 215.80 -4.80 220.60 2185 ---- 233.70B 215.80A 215.80A 219.50 -4.90 224.40 2190 ---- 237.60B 219.60A 219.60A 223.30 -4.90 228.20 2195 ---- 241.60B 223.40A 223.40A 227.10 -5.00 232.10 2200 ---- 245.50B 227.20A 227.20A 231.00 -5.00 236.00 2205 ---- 249.50B 231.00A 231.00A 234.80 -5.00 239.80 2210 ---- 253.50B 234.90A 234.90A 238.70 -5.10 243.80 2215 ---- 257.50B 238.80A 238.80A 242.60 -5.10 247.70 2220 ---- 261.50B 242.70A 242.70A 246.60 -5.00 251.60 2225 ---- 265.50B 246.60A 246.60A 250.50 -5.10 255.60 2230 ---- 269.60B 250.50A 250.50A 254.50 -5.10 259.60 2235 ---- 273.70B 254.50A 254.50A 258.40 -5.20 263.60 2240 ---- 277.80B 258.50A 258.50A 262.40 -5.30 267.70 2245 ---- 281.90B 262.50A 262.50A 266.50 -5.20 271.70 2250 ---- 286.00B 266.50A 266.50A 270.50 -5.30 275.80 2255 ---- 290.20B 270.50A 270.50A 274.50 -5.30 279.80 2260 ---- 294.30B 274.60A 274.60A 278.60 -5.30 283.90 2265 ---- 298.50B 278.70A 278.70A 282.70 -5.40 288.10 2270 ---- 302.70B 282.70A 282.70A 286.80 -5.40 292.20 2275 ---- 306.90B 286.80A 286.80A 290.90 -5.50 296.40 7 2280 ---- 311.20B 291.00A 291.00A 295.10 -5.40 300.50 2285 ---- 315.40B 295.10A 295.10A 299.20 -5.50 304.70 2290 ---- 319.70B 299.30A 299.30A 303.40 -5.50 308.90 2300 ---- 328.20B 307.60A 307.60A 311.80 -5.50 317.30 2310 ---- 336.80B 316.00A 316.00A 320.20 -5.60 325.80 2320 ---- 345.50B 324.50A 324.50A 328.70 -5.70 334.40 2325 ---- 349.80B 328.70A 328.70A 333.00 -5.70 338.70 2330 ---- 354.20B 333.00A 333.00A 337.30 -5.70 343.00 2340 ---- 362.90B 341.60A 341.60A 345.90 -5.80 351.70 2350 ---- 371.70B 350.20A 350.20A 354.60 -5.80 360.40 2360 ---- 380.60B 358.90A 358.90A 363.30 -5.80 369.10 2370 ---- 389.50B 367.60A 367.60A 372.10 -5.80 377.90 2375 ---- 393.90B 372.00A 372.00A 376.40 -5.90 382.30 2380 ---- 398.40B 376.40A 376.40A 380.90 -5.90 386.80 2400 ---- 416.30B 394.00A 394.00A 398.60 -6.00 404.60 2425 ---- 439.00B 416.30A 416.30A 420.90 -6.10 427.00 2450 ---- 461.90B 438.80A 438.80A 443.50 -6.20 449.70 2475 ---- 484.90B 461.60A 461.60A 466.30 -6.20 472.50 2500 ---- 508.10B 484.50A 484.50A 489.20 -6.40 495.60 1 2525 ---- 531.50B 507.60A 507.60A 512.40 -6.40 518.80 2550 ---- 555.00B 530.90A 530.90A 535.60 -6.50 542.10 2575 ---- 578.70B 554.30A 554.30A 559.10 -6.50 565.60 2800 ---- 795.90B 770.00A 770.00A 775.20 -6.90 782.10 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 -.10 .30 5 1025 ---- ---- ---- ---- .30 -.10 .40 1050 ---- ---- ---- ---- .30 -.10 .40 4 1075 ---- ---- ---- ---- .40 -.10 .50 1080 ---- ---- ---- ---- .40 -.10 .50 1090 ---- ---- ---- ---- .40 -.10 .50 1100 ---- ---- ---- ---- .40 -.20 .60 2 1110 ---- ---- ---- ---- .50 -.10 .60 1120 ---- ---- ---- ---- .50 -.10 .60 19 1125 ---- ---- ---- ---- .50 -.20 .70 1130 ---- ---- ---- ---- .60 -.10 .70 1140 ---- ---- ---- ---- .60 -.10 .70 1150 ---- ---- ---- ---- .60 -.20 .80 1160 ---- ---- ---- ---- .70 -.10 .80 1170 ---- ---- ---- ---- .70 -.20 .90 1175 ---- ---- ---- ---- .70 -.20 .90 1180 ---- ---- ---- ---- .80 -.10 .90 1185 ---- ---- ---- ---- .80 -.10 .90 1190 ---- ---- ---- ---- .80 -.20 1.00 1195 ---- ---- ---- ---- .80 -.20 1.00 1200 ---- ---- ---- ---- .90 -.10 1.00 2 1205 ---- ---- ---- ---- .90 -.20 1.10 1210 ---- ---- ---- ---- .90 -.20 1.10 1215 ---- ---- ---- ---- 1.00 -.10 1.10 1220 ---- ---- ---- ---- 1.00 -.10 1.10 1225 ---- ---- ---- ---- 1.00 -.20 1.20 1230 ---- ---- ---- ---- 1.10 -.10 1.20 1235 ---- ---- ---- ---- 1.10 -.10 1.20 1240 ---- ---- ---- ---- 1.10 -.20 1.30 1245 ---- ---- ---- ---- 1.20 -.10 1.30 1250 ---- ---- ---- ---- 1.20 -.20 1.40 152 1255 ---- ---- ---- ---- 1.20 -.20 1.40 1260 ---- ---- ---- ---- 1.30 -.10 1.40 1265 ---- ---- ---- ---- 1.30 -.20 1.50 1270 ---- ---- ---- ---- 1.40 -.10 1.50 1275 ---- ---- ---- ---- 1.40 -.10 1.50 1280 ---- ---- ---- ---- 1.40 -.20 1.60 1285 ---- ---- ---- ---- 1.50 -.10 1.60 1290 ---- ---- ---- ---- 1.50 -.20 1.70 1295 ---- ---- ---- ---- 1.60 -.10 1.70 1300 ---- ---- ---- ---- 1.60 -.20 1.80 101 1305 ---- ---- ---- ---- 1.70 -.10 1.80 1310 ---- ---- ---- ---- 1.70 -.20 1.90 1315 ---- ---- ---- ---- 1.80 -.10 1.90 1320 ---- ---- ---- ---- 1.80 -.20 2.00 1325 ---- ---- ---- ---- 1.90 -.10 2.00 701 1330 ---- ---- ---- ---- 2.00 -.10 2.10 1335 ---- ---- ---- ---- 2.00 -.20 2.20 1340 ---- ---- ---- ---- 2.10 -.10 2.20 1345 ---- ---- ---- ---- 2.20 -.10 2.30 1350 ---- ---- ---- ---- 2.20 -.20 2.40 2 1355 ---- ---- ---- ---- 2.30 -.20 2.50 1360 ---- ---- ---- ---- 2.40 -.10 2.50 1365 ---- ---- ---- ---- 2.40 -.20 2.60 1370 ---- ---- ---- ---- 2.50 -.20 2.70 1375 ---- ---- ---- ---- 2.60 -.20 2.80 1380 ---- ---- ---- ---- 2.70 -.20 2.90 1385 ---- ---- ---- ---- 2.70 -.30 3.00 1390 ---- ---- ---- ---- 2.80 -.30 3.10 1395 ---- ---- ---- ---- 2.90 -.30 3.20 1400 ---- ---- ---- ---- 3.00 -.20 3.20 84 1405 ---- ---- ---- ---- 3.10 -.20 3.30 1410 ---- ---- ---- ---- 3.20 -.30 3.50 1415 ---- ---- ---- ---- 3.30 -.30 3.60 1420 ---- ---- ---- ---- 3.40 -.30 3.70 1425 ---- ---- ---- ---- 3.50 -.30 3.80 1430 ---- ---- ---- ---- 3.60 -.30 3.90 1435 ---- ---- ---- ---- 3.70 -.30 4.00 1440 ---- ---- ---- ---- 3.80 -.30 4.10 1445 ---- ---- ---- ---- 3.90 -.40 4.30 1450 ---- ---- ---- ---- 4.00 -.40 4.40 157 1455 ---- ---- ---- ---- 4.20 -.30 4.50 1460 ---- ---- 4.60A 4.60A 4.30 -.40 4.70 1465 ---- ---- 4.80A 4.80A 4.50 -.40 4.90 2 2 1470 5.50 5.50 4.90A 4.90A 4.60 -.40 2 5.00 1475 ---- ---- 5.10A 5.10A 4.80 -.40 5.20 1480 ---- ---- 5.20A 5.20A 5.00 -.40 5.40 1485 ---- ---- 5.40A 5.40A 5.10 -.50 5.60 1490 ---- ---- 5.60A 5.60A 5.30 -.50 5.80 1495 ---- ---- 5.70A 5.70A 5.50 -.50 6.00 1500 ---- 6.40B 5.90A 6.40B 5.70 -.40 6.10 381 1505 ---- ---- 6.10A 6.10A 5.90 -.50 6.40 1510 ---- ---- 6.30A 6.30A 6.10 -.50 6.60 2 1515 ---- ---- 6.50A 6.50A 6.30 -.50 6.80 1520 ---- ---- 6.70A 6.70A 6.50 -.50 7.00 1525 ---- ---- 6.90A 6.90A 6.70 -.50 7.20 1530 ---- ---- 7.10A 7.10A 6.90 -.50 7.40 1535 ---- ---- 7.30A 7.30A 7.10 -.50 7.60 1540 ---- ---- 7.50A 7.50A 7.30 -.60 7.90 1545 ---- ---- 7.70A 7.70A 7.50 -.60 8.10 1550 ---- ---- 8.00A 8.00A 7.70 -.60 8.30 769 1555 ---- ---- 8.30A 8.30A 8.00 -.60 8.60 1560 ---- ---- 8.60A 8.60A 8.20 -.60 8.80 1565 ---- ---- 8.80A 8.80A 8.40 -.70 9.10 1570 ---- 9.40B 9.10A 9.40B 8.70 -.60 9.30 2 1575 ---- 9.70B 9.40A 9.70B 8.90 -.70 9.60 1 1580 ---- 10.00B 9.70A 10.00B 9.20 -.70 9.90 1 1585 ---- 10.30B 10.00A 10.00A 9.50 -.70 10.20 1590 ---- 10.70B 10.30A 10.70B 9.80 -.70 10.50 1595 ---- 11.00B 10.60A 11.00B 10.10 -.70 10.80 1600 10.90 11.40B 10.90 10.90 10.40 -.70 32 11.10 653 1605 ---- 11.70B 11.20A 11.60B 10.70 -.80 11.50 1610 ---- 12.10B 11.60A 12.00B 11.00 -.80 11.80 1615 ---- 12.50B 11.90A 12.50B 11.30 -.90 12.20 1620 ---- 12.90B 12.30A 12.90B 11.70 -.90 12.60 1625 ---- 13.30B 12.60A 13.30B 12.10 -.80 12.90 10 1630 ---- 13.70B 13.00A 13.70B 12.40 -.90 13.30 1635 ---- 14.20B 13.40A 14.20B 12.80 -1.00 13.80 1640 ---- 14.60B 13.80A 14.60B 13.20 -1.00 14.20 1645 ---- 15.10B 14.20A 15.10B 13.70 -.90 14.60 1650 ---- 15.60B 14.60A 15.60B 14.10 -1.00 15.10 210 1655 ---- 16.10B 15.10A 16.10B 14.50 -1.00 15.50 1660 ---- 16.60B 15.50A 16.60B 15.00 -1.00 16.00 1665 ---- 17.10B 16.00A 17.10B 15.50 -1.00 16.50 1670 ---- 17.70B 16.50A 17.70B 16.00 -1.00 17.00 1675 ---- 18.20B 17.00A 18.20B 16.50 -1.10 17.60 1 1680 ---- 18.80B 17.50A 18.80B 17.00 -1.10 18.10 1685 ---- 19.40B 18.00A 19.40B 17.60 -1.10 18.70 1690 ---- 20.00B 18.50A 20.00B 18.10 -1.10 19.20 1695 ---- 20.60B 19.10A 20.60B 18.70 -1.10 19.80 1700 ---- 21.30B 19.70A 21.30B 19.30 -1.10 20.40 1623 1705 ---- 21.90B 20.30A 21.90B 19.90 -1.20 21.10 1710 ---- 22.60B 20.90A 22.60B 20.50 -1.20 21.70 1715 ---- 23.30B 21.50A 23.30B 21.20 -1.20 22.40 1720 ---- 24.10B 22.10A 24.10B 21.90 -1.20 23.10 1725 ---- 24.80B 22.80A 24.80B 22.60 -1.20 23.80 26 1730 ---- 25.60B 23.50A 25.60B 23.30 -1.20 24.50 1735 ---- 26.40B 24.20A 26.40B 24.00 -1.30 25.30 1740 ---- 27.20B 24.90A 27.20B 24.70 -1.30 26.00 6 1745 ---- 28.10B 25.70A 28.10B 25.50 -1.30 26.80 1750 ---- 28.90B 26.40A 28.90B 26.30 -1.40 27.70 410 1755 ---- 29.80B 27.20A 29.80B 27.10 -1.40 28.50 1760 ---- 30.70B 28.00A 30.70B 28.00 -1.40 29.40 1765 ---- 31.70B 28.90A 31.70B 28.80 -1.50 30.30 1770 ---- 32.70B 29.70A 32.70B 29.70 -1.50 31.20 1775 ---- 33.70B 30.60A 33.70B 30.60 -1.50 32.10 49 1780 ---- 34.70B 31.50A 34.70B 31.60 -1.50 33.10 1785 ---- 35.80B 32.50A 35.80B 32.50 -1.60 34.10 1790 ---- 36.80B 33.40A 36.80B 33.50 -1.60 35.10 1795 ---- 38.00B 34.40A 38.00B 34.60 -1.60 36.20 1800 ---- 39.10B 35.40A 39.10B 35.60 -1.60 37.20 360 1805 ---- 40.30B 36.50A 40.30B 36.70 -1.70 38.40 1 1810 ---- 41.50B 37.60A 41.50B 37.80 -1.70 39.50 1815 ---- 42.80B 38.70A 42.80B 38.90 -1.80 40.70 1820 ---- 44.00B 39.80A 44.00B 40.10 -1.80 41.90 1825 ---- 45.40B 41.00A 45.40B 41.30 -1.80 43.10 29 1830 ---- 46.70B 42.20A 46.70B 42.50 -1.90 44.40 1835 ---- 48.10B 43.40A 48.10B 43.80 -1.90 45.70 2 1840 ---- 49.50B 44.60A 49.50B 45.10 -2.00 47.10 1 1845 ---- 51.00B 45.90A 51.00B 46.40 -2.10 48.50 1850 ---- 52.50B 47.30A 52.50B 47.70 -2.20 49.90 416 1855 ---- 54.00B 48.60A 54.00B 49.10 -2.20 51.30 1860 ---- 55.60B 50.00A 55.60B 50.60 -2.20 52.80 75 1865 ---- 57.20B 51.50A 57.20B 52.00 -2.30 54.30 1870 ---- 58.80B 52.90A 58.80B 53.50 -2.40 55.90 100 1875 ---- 60.50B 54.40A 60.50B 55.10 -2.40 57.50 320 1880 ---- 62.20B 56.00A 62.20B 56.70 -2.40 59.10 130 1885 ---- 64.00B 57.50A 64.00B 58.30 -2.50 60.80 1890 ---- 65.80B 59.20A 65.80B 60.00 -2.50 62.50 1895 ---- 67.60B 60.80A 67.60B 61.70 -2.60 64.30 1900 70.00 70.00 62.50A 62.50A 63.40 -2.70 1 66.10 3 111 1905 ---- 71.50B 64.20A 71.50B 65.20 -2.70 67.90 10 1910 ---- 73.40B 66.00A 66.00A 67.00 -2.80 69.80 1915 ---- 75.40B 67.80A 67.80A 68.90 -2.80 71.70 1920 ---- 77.40B 69.70A 69.70A 70.80 -2.80 73.60 1 1925 ---- 79.50B 71.60A 71.60A 72.70 -2.90 75.60 1930 ---- 81.70B 73.50A 73.50A 74.70 -2.90 77.60 1935 ---- 83.80B 75.60A 75.60A 76.80 -2.90 79.70 1940 ---- 86.00B 77.60A 77.60A 78.80 -3.00 81.80 1945 ---- 88.30B 79.60A 79.60A 80.90 -3.10 84.00 1950 ---- 90.60B 81.70A 81.70A 83.10 -3.10 86.20 1 61 1955 ---- 92.90B 83.90A 83.90A 85.30 -3.10 88.40 1960 ---- 95.30B 86.00A 86.00A 87.50 -3.20 90.70 1965 ---- 97.70B 88.20A 88.20A 89.80 -3.20 93.00 1970 ---- 100.20B 90.50A 90.50A 92.10 -3.30 95.40 1975 ---- 102.70B 92.80A 92.80A 94.50 -3.30 97.80 182 1980 ---- 105.30B 95.10A 95.10A 96.90 -3.30 100.20 1985 ---- 107.80B 97.50A 97.50A 99.30 -3.40 102.70 1990 ---- 110.50B 99.90A 99.90A 101.80 -3.40 105.20 1995 ---- 113.10B 102.40A 102.40A 104.30 -3.40 107.70 2000 104.90 115.80B 104.90 104.90 106.90 -3.40 1 110.30 10 2005 ---- 118.60B 107.40A 107.40A 109.50 -3.50 113.00 2010 ---- 121.40B 110.00A 110.00A 112.10 -3.50 115.60 2015 ---- 124.20B 112.60A 112.60A 114.80 -3.60 118.40 1 2020 ---- 127.00B 115.30A 115.30A 117.50 -3.60 121.10 2025 ---- 129.90B 118.00A 118.00A 120.20 -3.70 123.90 2030 ---- 132.90B 120.70A 120.70A 123.00 -3.70 126.70 2035 ---- 135.80B 123.50A 123.50A 125.80 -3.80 129.60 2040 ---- 138.80B 126.30A 126.30A 128.70 -3.80 132.50 2045 ---- 141.90B 129.10A 129.10A 131.50 -3.90 135.40 2050 ---- 145.00B 132.00A 132.00A 134.50 -3.90 138.40 84 2055 ---- 148.10B 134.90A 134.90A 137.40 -4.00 141.40 2060 ---- 151.20B 137.90A 137.90A 140.40 -4.10 144.50 2065 ---- 154.40B 140.90A 140.90A 143.50 -4.10 147.60 2070 ---- 157.60B 143.90A 143.90A 146.50 -4.20 150.70 2075 ---- 160.90B 147.00A 147.00A 149.60 -4.20 153.80 2080 ---- 164.20B 150.10A 150.10A 152.80 -4.20 157.00 2085 ---- 167.50B 153.20A 153.20A 156.00 -4.20 160.20 2090 ---- 170.80B 156.40A 156.40A 159.20 -4.30 163.50 2095 ---- 174.20B 159.60A 159.60A 162.40 -4.40 166.80 2100 ---- 177.60B 162.80A 162.80A 165.70 -4.40 170.10 124 2105 ---- 181.10B 166.10A 166.10A 169.00 -4.40 173.40 2110 ---- 184.50B 169.40A 169.40A 172.30 -4.50 176.80 2115 ---- 188.00B 172.70A 172.70A 175.70 -4.50 180.20 2120 ---- 191.60B 176.10A 176.10A 179.10 -4.60 183.70 2125 ---- 195.10B 179.40A 179.40A 182.50 -4.60 187.10 2130 ---- 198.70B 182.90A 182.90A 186.00 -4.60 190.60 2135 ---- 202.30B 186.30A 186.30A 189.50 -4.70 194.20 2140 ---- 205.90B 189.80A 189.80A 193.00 -4.70 197.70 2145 ---- 209.60B 193.30A 193.30A 196.50 -4.80 201.30 2150 ---- 213.30B 196.80A 196.80A 200.10 -4.80 204.90 2155 ---- 217.00B 200.40A 217.00B 203.70 -4.80 208.50 2160 ---- 220.70B 203.90A 220.70B 207.30 -4.90 212.20 2165 ---- 224.50B 207.60A 224.50B 211.00 -4.90 215.90 2170 ---- 228.30B 211.20A 228.30B 214.60 -5.00 219.60 2175 ---- 232.10B 214.80A 232.10B 218.30 -5.00 223.30 2180 ---- 235.90B 218.50A 235.90B 222.10 -5.00 227.10 2185 ---- 239.70B 222.20A 239.70B 225.80 -5.00 230.80 2190 ---- 243.60B 226.00A 243.60B 229.60 -5.00 234.60 2195 ---- 247.50B 229.70A 247.50B 233.40 -5.00 238.40 2200 ---- 251.40B 233.50A 251.40B 237.20 -5.10 242.30 2205 ---- 255.30B 237.30A 255.30B 241.00 -5.10 246.10 2210 ---- 259.20B 241.10A 259.20B 244.80 -5.20 250.00 2215 ---- 263.20B 244.90A 263.20B 248.70 -5.20 253.90 2220 ---- 267.20B 248.80A 267.20B 252.60 -5.20 257.80 2225 ---- 271.20B 252.70A 271.20B 256.50 -5.20 261.70 2230 ---- 275.20B 256.60A 275.20B 260.40 -5.30 265.70 2235 ---- 279.20B 260.50A 279.20B 264.30 -5.30 269.60 2240 ---- 283.30B 264.40A 283.30B 268.20 -5.40 273.60 2245 ---- 287.40B 268.40A 287.40B 272.20 -5.40 277.60 2250 ---- 291.40B 272.40A 291.40B 276.20 -5.40 281.60 2255 ---- 295.50B 276.40A 295.50B 280.20 -5.50 285.70 2260 ---- 299.70B 280.40A 299.70B 284.30 -5.40 289.70 2265 ---- 303.80B 284.40A 303.80B 288.30 -5.50 293.80 2270 ---- 307.90B 288.40A 307.90B 292.40 -5.50 297.90 2275 ---- 312.10B 292.50A 312.10B 296.50 -5.50 302.00 2280 ---- 316.30B 296.60A 316.30B 300.60 -5.50 306.10 2285 ---- 320.50B 300.60A 320.50B 304.70 -5.60 310.30 2290 ---- 324.70B 304.80A 324.70B 308.80 -5.60 314.40 2295 ---- 328.90B 308.90A 328.90B 313.00 -5.60 318.60 2300 ---- 333.10B 313.00A 313.00A 317.10 -5.70 322.80 1 2305 ---- 337.40B 317.20A 317.20A 321.30 -5.70 327.00 2310 ---- 341.60B 321.30A 341.60B 325.50 -5.70 331.20 2315 ---- 345.90B 325.50A 345.90B 329.70 -5.70 335.40 2320 ---- 350.20B 329.70A 350.20B 333.90 -5.70 339.60 2325 ---- 354.50B 333.90A 354.50B 338.20 -5.70 343.90 2330 ---- 358.80B 338.10A 358.80B 342.40 -5.70 348.10 2335 ---- 363.10B 342.30A 363.10B 346.60 -5.80 352.40 2340 ---- 367.40B 346.60A 367.40B 350.90 -5.80 356.70 2345 ---- 371.80B 350.80A 371.80B 355.20 -5.80 361.00 2350 ---- 376.10B 355.10A 355.10A 359.50 -5.80 365.30 2360 ---- 384.90B 363.70A 384.90B 368.10 -5.80 373.90 2370 ---- 393.70B 372.30A 393.70B 376.70 -5.90 382.60 2375 ---- 398.10B 376.60A 398.10B 381.10 -5.90 387.00 2380 ---- 402.50B 381.00A 402.50B 385.40 -5.90 391.30 2390 ---- 411.40B 389.70A 411.40B 394.20 -5.90 400.10 2400 ---- 420.30B 398.50A 420.30B 402.90 -6.00 408.90 2410 ---- 429.20B 407.20A 429.20B 411.70 -6.10 417.80 2420 ---- 438.20B 416.10A 438.20B 420.60 -6.10 426.70 2425 ---- 442.70B 420.50A 442.70B 425.00 -6.10 431.10 2430 ---- 447.20B 425.00A 447.20B 429.50 -6.10 435.60 2440 ---- 456.20B 433.90A 456.20B 438.40 -6.10 444.50 2450 ---- 465.30B 442.80A 465.30B 447.40 -6.10 453.50 2475 ---- 488.10B 465.30A 488.10B 469.90 -6.30 476.20 2490 ---- 501.90B 478.90A 501.90B 483.50 -6.30 489.80 2500 ---- 511.10B 488.00A 511.10B 492.60 -6.40 499.00 2525 ---- 534.30B 510.90A 534.30B 515.50 -6.40 521.90 2550 ---- 557.60B 533.90A 557.60B 538.60 -6.50 545.10 2575 ---- 581.10B 557.10A 581.10B 561.80 -6.60 568.40 2600 ---- 604.70B 580.50A 604.70B 585.20 -6.60 591.80 2625 ---- 628.40B 604.00A 628.40B 608.70 -6.70 615.40 2650 ---- 652.10B 627.60A 652.10B 632.40 -6.70 639.10 2700 ---- 700.10B 675.10A 700.10B 679.90 -6.90 686.80 2750 ---- 748.40B 723.00A 748.40B 728.00 -6.80 734.80 2800 ---- 796.90B 771.30A 796.90B 776.30 -7.00 783.30 3000 ---- 993.80B 967.30A 993.80B 972.90 -7.10 980.00 3200 ---- 1187.00B 1173.80A 1186.60B 1172.60 -7.10 1179.70 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 -.10 .20 950 ---- ---- ---- ---- .10 -.10 .20 975 ---- ---- ---- ---- .20 -.10 .30 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 1.50 -.10 1.60 1275 ---- ---- ---- ---- 1.70 -.10 1.80 1300 ---- ---- ---- ---- 2.10 -.10 2.20 1325 ---- ---- ---- ---- 2.40 -.10 2.50 1350 ---- ---- ---- ---- 2.80 -.20 3.00 1375 ---- ---- ---- ---- 3.30 -.20 3.50 1400 ---- ---- ---- ---- 3.80 -.20 4.00 1425 ---- ---- ---- ---- 4.40 -.30 4.70 1430 ---- ---- ---- ---- 4.60 -.20 4.80 1440 ---- ---- ---- ---- 4.80 -.30 5.10 1450 ---- ---- ---- ---- 5.10 -.30 5.40 1460 ---- ---- ---- ---- 5.40 -.30 5.70 1470 ---- ---- ---- ---- 5.70 -.40 6.10 1475 ---- ---- ---- ---- 5.90 -.30 6.20 1480 ---- ---- ---- ---- 6.10 -.30 6.40 1490 ---- ---- ---- ---- 6.40 -.40 6.80 1500 ---- ---- ---- ---- 6.80 -.40 7.20 1510 ---- ---- ---- ---- 7.20 -.40 7.60 1520 ---- ---- ---- ---- 7.60 -.40 8.00 1525 ---- ---- ---- ---- 7.80 -.40 8.20 1530 ---- ---- ---- ---- 8.00 -.50 8.50 1535 ---- ---- ---- ---- 8.30 -.40 8.70 1540 ---- ---- ---- ---- 8.50 -.40 8.90 1545 ---- ---- ---- ---- 8.70 -.50 9.20 1550 ---- ---- ---- ---- 9.00 -.50 9.50 1555 ---- ---- ---- ---- 9.20 -.50 9.70 1560 ---- ---- ---- ---- 9.50 -.50 10.00 1565 ---- ---- ---- ---- 9.70 -.60 10.30 1570 ---- ---- ---- ---- 10.00 -.60 10.60 1575 ---- ---- ---- ---- 10.30 -.50 10.80 1580 ---- ---- ---- ---- 10.60 -.50 11.10 1585 ---- ---- ---- ---- 10.90 -.60 11.50 1590 ---- ---- ---- ---- 11.20 -.60 11.80 1595 ---- ---- ---- ---- 11.50 -.60 12.10 1600 ---- ---- ---- ---- 11.80 -.60 12.40 1605 ---- ---- ---- ---- 12.20 -.60 12.80 1610 ---- ---- ---- ---- 12.50 -.60 13.10 1615 ---- ---- ---- ---- 12.80 -.70 13.50 1620 ---- ---- ---- ---- 13.20 -.70 13.90 1625 ---- ---- ---- ---- 13.60 -.70 14.30 1630 ---- ---- ---- ---- 14.00 -.70 14.70 1635 ---- ---- ---- ---- 14.40 -.70 15.10 1640 ---- ---- ---- ---- 14.80 -.70 15.50 1645 ---- ---- ---- ---- 15.20 -.70 15.90 1650 ---- ---- ---- ---- 15.60 -.80 16.40 1655 ---- ---- ---- ---- 16.00 -.90 16.90 1660 ---- ---- ---- ---- 16.50 -.80 17.30 1665 ---- ---- ---- ---- 17.00 -.80 17.80 1670 ---- ---- ---- ---- 17.50 -.80 18.30 1675 ---- ---- ---- ---- 18.00 -.80 18.80 1680 ---- ---- ---- ---- 18.50 -.90 19.40 1685 ---- ---- ---- ---- 19.00 -.90 19.90 1690 ---- ---- ---- ---- 19.50 -1.00 20.50 1695 ---- ---- ---- ---- 20.10 -1.00 21.10 1700 ---- ---- ---- ---- 20.70 -1.00 21.70 1705 ---- ---- ---- ---- 21.30 -1.00 22.30 1710 ---- ---- ---- ---- 21.90 -1.00 22.90 1715 ---- ---- ---- ---- 22.50 -1.10 23.60 1720 ---- ---- ---- ---- 23.10 -1.10 24.20 1725 ---- ---- ---- ---- 23.80 -1.10 24.90 1730 ---- ---- ---- ---- 24.50 -1.10 25.60 1735 ---- ---- ---- ---- 25.20 -1.20 26.40 1740 ---- ---- ---- ---- 25.90 -1.20 27.10 1745 ---- ---- ---- ---- 26.70 -1.20 27.90 1750 ---- ---- ---- ---- 27.50 -1.20 28.70 1755 ---- ---- ---- ---- 28.30 -1.20 29.50 1760 ---- ---- ---- ---- 29.10 -1.30 30.40 1765 ---- ---- ---- ---- 29.90 -1.30 31.20 1770 ---- ---- ---- ---- 30.80 -1.30 32.10 1775 ---- ---- ---- ---- 31.70 -1.40 33.10 1780 ---- ---- ---- ---- 32.60 -1.40 34.00 1785 ---- ---- ---- ---- 33.60 -1.40 35.00 1790 ---- ---- ---- ---- 34.50 -1.50 36.00 1795 ---- ---- ---- ---- 35.60 -1.50 37.10 1800 ---- ---- ---- ---- 36.60 -1.50 38.10 1805 ---- ---- ---- ---- 37.70 -1.50 39.20 1810 ---- ---- ---- ---- 38.80 -1.60 40.40 1815 ---- ---- ---- ---- 39.90 -1.60 41.50 1820 ---- ---- ---- ---- 41.10 -1.60 42.70 1825 ---- ---- ---- ---- 42.30 -1.70 44.00 1830 ---- ---- ---- ---- 43.50 -1.70 45.20 1835 ---- ---- ---- ---- 44.80 -1.70 46.50 1840 ---- ---- ---- ---- 46.10 -1.80 47.90 1845 ---- ---- ---- ---- 47.40 -1.90 49.30 1850 ---- ---- ---- ---- 48.80 -1.90 50.70 1855 ---- ---- ---- ---- 50.20 -1.90 52.10 1860 ---- ---- ---- ---- 51.70 -1.90 53.60 1865 ---- ---- ---- ---- 53.10 -2.00 55.10 1870 ---- ---- ---- ---- 54.70 -2.00 56.70 1875 ---- ---- ---- ---- 56.20 -2.10 58.30 1880 ---- ---- ---- ---- 57.80 -2.10 59.90 1885 ---- ---- ---- ---- 59.40 -2.20 61.60 1890 ---- ---- ---- ---- 61.10 -2.20 63.30 1895 ---- ---- ---- ---- 62.80 -2.30 65.10 1900 ---- ---- ---- ---- 64.60 -2.20 66.80 1905 ---- ---- ---- ---- 66.30 -2.40 68.70 1910 ---- ---- ---- ---- 68.20 -2.30 70.50 1915 ---- ---- ---- ---- 70.00 -2.40 72.40 1920 ---- ---- ---- ---- 71.90 -2.50 74.40 1925 ---- ---- ---- ---- 73.90 -2.40 76.30 1930 ---- ---- ---- ---- 75.80 -2.60 78.40 1935 ---- ---- ---- ---- 77.80 -2.60 80.40 1940 ---- ---- ---- ---- 79.90 -2.60 82.50 1945 ---- ---- ---- ---- 82.00 -2.60 84.60 1950 ---- ---- ---- ---- 84.10 -2.70 86.80 1955 ---- ---- ---- ---- 86.30 -2.70 89.00 1960 ---- ---- ---- ---- 88.50 -2.70 91.20 1965 ---- ---- ---- ---- 90.70 -2.80 93.50 1970 ---- ---- ---- ---- 93.00 -2.80 95.80 1975 ---- ---- ---- ---- 95.30 -2.90 98.20 1980 ---- ---- ---- ---- 97.60 -3.00 100.60 1985 ---- ---- ---- ---- 100.00 -3.00 103.00 1990 ---- ---- ---- ---- 102.40 -3.00 105.40 1995 ---- ---- ---- ---- 104.90 -3.00 107.90 2000 ---- ---- ---- ---- 107.40 -3.10 110.50 2005 ---- ---- ---- ---- 109.90 -3.10 113.00 2010 ---- ---- ---- ---- 112.40 -3.20 115.60 2015 ---- ---- ---- ---- 115.00 -3.30 118.30 2020 ---- ---- ---- ---- 117.60 -3.30 120.90 2025 ---- ---- ---- ---- 120.30 -3.30 123.60 2030 ---- ---- ---- ---- 123.00 -3.30 126.30 2035 ---- ---- ---- ---- 125.70 -3.40 129.10 2040 ---- ---- ---- ---- 128.50 -3.40 131.90 2045 ---- ---- ---- ---- 131.20 -3.50 134.70 2050 ---- ---- ---- ---- 134.10 -3.50 137.60 2055 ---- ---- ---- ---- 136.90 -3.60 140.50 2060 ---- ---- ---- ---- 139.80 -3.60 143.40 2065 ---- ---- ---- ---- 142.70 -3.70 146.40 2070 ---- ---- ---- ---- 145.70 -3.60 149.30 2075 ---- ---- ---- ---- 148.60 -3.80 152.40 2080 ---- ---- ---- ---- 151.70 -3.70 155.40 2085 ---- ---- ---- ---- 154.70 -3.80 158.50 2090 ---- ---- ---- ---- 157.80 -3.80 161.60 2095 ---- ---- ---- ---- 160.90 -3.80 164.70 2100 ---- ---- ---- ---- 164.00 -3.90 167.90 2105 ---- ---- ---- ---- 167.20 -3.90 171.10 2110 ---- ---- ---- ---- 170.40 -4.00 174.40 2115 ---- ---- ---- ---- 173.60 -4.00 177.60 2120 ---- ---- ---- ---- 176.90 -4.00 180.90 2125 ---- ---- ---- ---- 180.20 -4.10 184.30 2130 ---- ---- ---- ---- 183.50 -4.10 187.60 2135 ---- ---- ---- ---- 186.80 -4.20 191.00 2140 ---- ---- ---- ---- 190.20 -4.20 194.40 2145 ---- ---- ---- ---- 193.60 -4.30 197.90 2150 ---- ---- ---- ---- 197.10 -4.20 201.30 2155 ---- ---- ---- ---- 200.50 -4.30 204.80 2160 ---- ---- ---- ---- 204.00 -4.40 208.40 2165 ---- ---- ---- ---- 207.60 -4.30 211.90 2170 ---- ---- ---- ---- 211.10 -4.40 215.50 2175 ---- ---- ---- ---- 214.70 -4.50 219.20 2180 ---- ---- ---- ---- 218.30 -4.50 222.80 2185 ---- ---- ---- ---- 222.00 -4.50 226.50 2190 ---- ---- ---- ---- 225.60 -4.60 230.20 2195 ---- ---- ---- ---- 229.30 -4.60 233.90 2200 ---- ---- ---- ---- 233.00 -4.60 237.60 2205 ---- ---- ---- ---- 236.70 -4.70 241.40 2210 ---- ---- ---- ---- 240.50 -4.60 245.10 2215 ---- ---- ---- ---- 244.20 -4.70 248.90 2220 ---- ---- ---- ---- 248.00 -4.80 252.80 2225 ---- ---- ---- ---- 251.80 -4.80 256.60 2230 ---- ---- ---- ---- 255.60 -4.80 260.40 2235 ---- ---- ---- ---- 259.50 ---- ---- 2240 ---- ---- ---- ---- 263.30 -4.90 268.20 2250 ---- ---- ---- ---- 271.10 -4.90 276.00 2260 ---- ---- ---- ---- 278.90 -5.00 283.90 2270 ---- ---- ---- ---- 286.80 -5.10 291.90 2275 ---- ---- ---- ---- 290.80 -5.10 295.90 2280 ---- ---- ---- ---- 294.70 -5.20 299.90 2290 ---- ---- ---- ---- 302.70 -5.20 307.90 2300 ---- ---- ---- ---- 310.80 -5.30 316.10 2310 ---- ---- ---- ---- 318.90 -5.40 324.30 2320 ---- ---- ---- ---- 327.10 -5.40 332.50 2325 ---- ---- ---- ---- 331.20 -5.40 336.60 2330 ---- ---- ---- ---- 335.40 -5.40 340.80 2350 ---- ---- ---- ---- 352.00 -5.50 357.50 2375 ---- ---- ---- ---- 373.00 -5.80 378.80 2400 ---- ---- ---- ---- 394.40 -5.80 400.20 2425 ---- ---- ---- ---- 416.00 -6.00 422.00 2450 ---- ---- ---- ---- 437.90 -6.10 444.00 2475 ---- ---- ---- ---- 460.00 -6.20 466.20 2500 ---- ---- ---- ---- 482.40 -6.30 488.70 2525 ---- ---- ---- ---- 504.90 -6.40 511.30 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.10 -.10 1.20 1275 ---- ---- ---- ---- 1.30 -.10 1.40 1300 ---- ---- ---- ---- 1.60 -.10 1.70 1325 ---- ---- ---- ---- 1.90 -.10 2.00 1350 ---- ---- ---- ---- 2.30 -.10 2.40 1375 ---- ---- ---- ---- 2.70 -.20 2.90 1400 ---- ---- ---- ---- 3.20 -.20 3.40 1425 ---- ---- ---- ---- 3.80 -.30 4.10 1430 ---- ---- ---- ---- 4.00 -.20 4.20 1440 ---- ---- ---- ---- 4.30 -.20 4.50 1450 ---- ---- ---- ---- 4.60 -.20 4.80 1460 ---- ---- ---- ---- 4.90 -.20 5.10 1470 ---- ---- ---- ---- 5.20 -.30 5.50 1475 ---- ---- ---- ---- 5.40 -.30 5.70 1480 ---- ---- ---- ---- 5.60 -.20 5.80 1490 ---- ---- ---- ---- 5.90 -.30 6.20 1500 ---- ---- ---- ---- 6.30 -.40 6.70 1510 ---- ---- ---- ---- 6.80 -.30 7.10 1520 ---- ---- ---- ---- 7.20 -.40 7.60 1525 ---- ---- ---- ---- 7.50 -.40 7.90 1530 ---- ---- ---- ---- 7.70 -.40 8.10 1535 ---- ---- ---- ---- 8.00 -.40 8.40 1540 ---- ---- ---- ---- 8.20 -.50 8.70 1545 ---- ---- ---- ---- 8.50 -.40 8.90 1550 ---- ---- ---- ---- 8.80 -.40 9.20 1555 ---- ---- ---- ---- 9.10 -.40 9.50 1560 ---- ---- ---- ---- 9.40 -.40 9.80 1565 ---- ---- ---- ---- 9.70 -.50 10.20 1570 ---- ---- ---- ---- 10.00 -.50 10.50 1575 ---- ---- ---- ---- 10.30 -.50 10.80 1580 ---- ---- ---- ---- 10.70 -.50 11.20 1585 ---- ---- ---- ---- 11.00 -.50 11.50 1590 ---- ---- ---- ---- 11.40 -.50 11.90 1595 ---- ---- ---- ---- 11.70 -.60 12.30 1600 ---- ---- ---- ---- 12.10 -.60 12.70 1605 ---- ---- ---- ---- 12.50 -.60 13.10 1610 ---- ---- ---- ---- 12.90 -.60 13.50 1615 ---- ---- ---- ---- 13.30 -.60 13.90 1620 ---- ---- ---- ---- 13.80 -.60 14.40 1625 ---- ---- ---- ---- 14.20 -.70 14.90 1630 ---- ---- ---- ---- 14.60 -.70 15.30 1635 ---- ---- ---- ---- 15.10 -.70 15.80 1640 ---- ---- ---- ---- 15.60 -.70 16.30 1645 ---- ---- ---- ---- 16.10 -.70 16.80 1650 ---- ---- ---- ---- 16.60 -.70 17.30 1655 ---- ---- ---- ---- 17.10 -.80 17.90 1660 ---- ---- ---- ---- 17.70 -.70 18.40 1665 ---- ---- ---- ---- 18.20 -.80 19.00 1670 ---- ---- ---- ---- 18.80 -.80 19.60 1675 ---- ---- ---- ---- 19.40 -.80 20.20 1680 ---- ---- ---- ---- 20.00 -.80 20.80 1685 ---- ---- ---- ---- 20.60 -.90 21.50 1690 ---- ---- ---- ---- 21.20 -1.00 22.20 1695 ---- ---- ---- ---- 21.90 -.90 22.80 1700 ---- ---- ---- ---- 22.60 -.90 23.50 1705 ---- ---- ---- ---- 23.30 -.90 24.20 1710 ---- ---- ---- ---- 24.00 -1.00 25.00 1715 ---- ---- ---- ---- 24.70 -1.00 25.70 1720 ---- ---- ---- ---- 25.50 -1.00 26.50 1725 ---- ---- ---- ---- 26.20 -1.10 27.30 1730 ---- ---- ---- ---- 27.00 -1.10 28.10 1735 ---- ---- ---- ---- 27.80 -1.20 29.00 1740 ---- ---- ---- ---- 28.70 -1.10 29.80 1745 ---- ---- ---- ---- 29.50 -1.20 30.70 1750 ---- ---- ---- ---- 30.40 -1.20 31.60 1755 ---- ---- ---- ---- 31.30 -1.30 32.60 1760 ---- ---- ---- ---- 32.20 -1.30 33.50 1765 ---- ---- ---- ---- 33.20 -1.30 34.50 1770 ---- ---- ---- ---- 34.20 -1.30 35.50 1775 ---- ---- ---- ---- 35.20 -1.40 36.60 1780 ---- ---- ---- ---- 36.20 -1.40 37.60 1785 ---- ---- ---- ---- 37.30 -1.40 38.70 1790 ---- ---- ---- ---- 38.30 -1.50 39.80 1795 ---- ---- ---- ---- 39.40 -1.60 41.00 1800 ---- ---- ---- ---- 40.60 -1.50 42.10 1805 ---- ---- ---- ---- 41.70 -1.60 43.30 1810 ---- ---- ---- ---- 42.90 -1.60 44.50 1815 ---- ---- ---- ---- 44.10 -1.70 45.80 1820 ---- ---- ---- ---- 45.40 -1.70 47.10 1825 ---- ---- ---- ---- 46.70 -1.70 48.40 1830 ---- ---- ---- ---- 48.00 -1.70 49.70 1835 ---- ---- ---- ---- 49.30 -1.80 51.10 1840 ---- ---- ---- ---- 50.70 -1.80 52.50 1845 ---- ---- ---- ---- 52.10 -1.80 53.90 1850 ---- ---- ---- ---- 53.50 -1.90 55.40 1855 ---- ---- ---- ---- 54.90 -2.00 56.90 1860 ---- ---- ---- ---- 56.40 -2.00 58.40 1865 ---- ---- ---- ---- 58.00 -2.00 60.00 1870 ---- ---- ---- ---- 59.50 -2.00 61.50 1875 ---- ---- ---- ---- 61.10 -2.10 63.20 1880 ---- ---- ---- ---- 62.70 -2.10 64.80 1885 ---- ---- ---- ---- 64.40 -2.10 66.50 1890 ---- ---- ---- ---- 66.00 -2.20 68.20 1895 ---- ---- ---- ---- 67.80 -2.20 70.00 1900 ---- ---- ---- ---- 69.50 -2.30 71.80 1905 ---- ---- ---- ---- 71.30 -2.30 73.60 1910 ---- ---- ---- ---- 73.10 -2.40 75.50 1915 ---- ---- ---- ---- 75.00 -2.40 77.40 1920 ---- ---- ---- ---- 76.90 -2.40 79.30 1925 ---- ---- ---- ---- 78.80 -2.50 81.30 1930 ---- ---- ---- ---- 80.80 -2.50 83.30 1935 ---- ---- ---- ---- 82.80 -2.50 85.30 1940 ---- ---- ---- ---- 84.80 -2.60 87.40 1945 ---- ---- ---- ---- 86.90 -2.60 89.50 1950 ---- ---- ---- ---- 89.00 -2.60 91.60 1955 ---- ---- ---- ---- 91.10 -2.70 93.80 1960 ---- ---- ---- ---- 93.30 -2.70 96.00 1965 ---- ---- ---- ---- 95.50 -2.80 98.30 1970 ---- ---- ---- ---- 97.70 -2.90 100.60 1975 ---- ---- ---- ---- 100.00 -2.90 102.90 1980 ---- ---- ---- ---- 102.30 -3.00 105.30 1985 ---- ---- ---- ---- 104.70 -3.00 107.70 1990 ---- ---- ---- ---- 107.10 -3.00 110.10 1995 ---- ---- ---- ---- 109.50 -3.10 112.60 2000 ---- ---- ---- ---- 112.00 -3.10 115.10 2005 ---- ---- ---- ---- 114.50 -3.10 117.60 2010 ---- ---- ---- ---- 117.00 -3.20 120.20 2015 ---- ---- ---- ---- 119.60 -3.20 122.80 2020 ---- ---- ---- ---- 122.20 -3.30 125.50 37 2025 ---- ---- ---- ---- 124.90 -3.20 128.10 2030 ---- ---- ---- ---- 127.50 -3.40 130.90 2035 ---- ---- ---- ---- 130.30 -3.30 133.60 2040 ---- ---- ---- ---- 133.00 -3.40 136.40 2045 ---- ---- ---- ---- 135.80 -3.40 139.20 2050 ---- ---- ---- ---- 138.60 -3.50 142.10 2055 ---- ---- ---- ---- 141.50 -3.50 145.00 2060 ---- ---- ---- ---- 144.40 -3.50 147.90 2065 ---- ---- ---- ---- 147.30 -3.60 150.90 2070 ---- ---- ---- ---- 150.20 -3.70 153.90 2075 ---- ---- ---- ---- 153.20 -3.70 156.90 2080 ---- ---- ---- ---- 156.20 -3.80 160.00 2085 ---- ---- ---- ---- 159.30 -3.80 163.10 2090 ---- ---- ---- ---- 162.40 -3.80 166.20 2095 ---- ---- ---- ---- 165.50 -3.80 169.30 2100 ---- ---- ---- ---- 168.60 -3.90 172.50 2105 ---- ---- ---- ---- 171.80 -3.90 175.70 2110 ---- ---- ---- ---- 175.00 -4.00 179.00 2115 ---- ---- ---- ---- 178.20 -4.00 182.20 2120 ---- ---- ---- ---- 181.50 -4.00 185.50 2125 ---- ---- ---- ---- 184.80 -4.00 188.80 2130 ---- ---- ---- ---- 188.10 -4.10 192.20 2135 ---- ---- ---- ---- 191.40 -4.20 195.60 2140 ---- ---- ---- ---- 194.80 -4.20 199.00 2145 ---- ---- ---- ---- 198.20 -4.20 202.40 2150 ---- ---- ---- ---- 201.60 -4.30 205.90 2155 ---- ---- ---- ---- 205.10 -4.20 209.30 2160 ---- ---- ---- ---- 208.50 -4.30 212.80 2165 ---- ---- ---- ---- 212.00 -4.40 216.40 2170 ---- ---- ---- ---- 215.50 -4.40 219.90 2175 ---- ---- ---- ---- 219.10 -4.40 223.50 2180 ---- ---- ---- ---- 222.60 -4.50 227.10 2185 ---- ---- ---- ---- 226.20 -4.50 230.70 2190 ---- ---- ---- ---- 229.80 -4.50 234.30 2195 ---- ---- ---- ---- 233.40 -4.60 238.00 2200 ---- ---- ---- ---- 237.10 -4.50 241.60 2205 ---- ---- ---- ---- 240.80 -4.50 245.30 2210 ---- ---- ---- ---- 244.40 -4.70 249.10 2215 ---- ---- ---- ---- 248.10 -4.70 252.80 2220 ---- ---- ---- ---- 251.90 -4.60 256.50 2225 ---- ---- ---- ---- 255.60 -4.70 260.30 2230 ---- ---- ---- ---- 259.40 -4.70 264.10 2235 ---- ---- ---- ---- 263.20 ---- ---- 2240 ---- ---- ---- ---- 267.00 -4.70 271.70 2250 ---- ---- ---- ---- 274.60 -4.80 279.40 2260 ---- ---- ---- ---- 282.30 -4.90 287.20 2270 ---- ---- ---- ---- 290.10 -5.00 295.10 2275 ---- ---- ---- ---- 294.00 -5.00 299.00 2280 ---- ---- ---- ---- 298.00 -5.00 303.00 2290 ---- ---- ---- ---- 305.90 -5.00 310.90 2300 ---- ---- ---- ---- 313.80 -5.10 318.90 2310 ---- ---- ---- ---- 321.90 -5.10 327.00 2320 ---- ---- ---- ---- 330.00 -5.20 335.20 2325 ---- ---- ---- ---- 334.00 -5.30 339.30 2330 ---- ---- ---- ---- 338.10 -5.30 343.40 2350 ---- ---- ---- ---- 354.60 -5.30 359.90 2375 ---- ---- ---- ---- 375.40 -5.50 380.90 2400 ---- ---- ---- ---- 396.60 -5.60 402.20 2425 ---- ---- ---- ---- 418.10 -5.60 423.70 2450 ---- ---- ---- ---- 439.80 -5.70 445.50 2475 ---- ---- ---- ---- 461.70 -5.80 467.50 2500 ---- ---- ---- ---- 483.90 -5.90 489.80 2525 ---- ---- ---- ---- 506.30 -6.00 512.30 2800 ---- ---- ---- ---- 763.00 -6.60 769.60 3000 ---- ---- ---- ---- 957.70 -7.00 964.70 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.00 -.10 2.10 1275 ---- ---- ---- ---- 2.30 -.20 2.50 1300 ---- ---- ---- ---- 2.80 -.10 2.90 1325 ---- ---- ---- ---- 3.30 -.10 3.40 1350 ---- ---- ---- ---- 3.80 -.20 4.00 1375 ---- ---- ---- ---- 4.50 -.20 4.70 1400 ---- ---- ---- ---- 5.20 -.30 5.50 1425 ---- ---- ---- ---- 6.10 -.30 6.40 1440 ---- ---- ---- ---- 6.70 -.30 7.00 1450 ---- ---- ---- ---- 7.10 -.30 7.40 1460 ---- ---- ---- ---- 7.50 -.30 7.80 1470 ---- ---- ---- ---- 7.90 -.40 8.30 1475 ---- ---- ---- ---- 8.20 -.30 8.50 1480 ---- ---- ---- ---- 8.40 -.40 8.80 1490 ---- ---- ---- ---- 8.90 -.40 9.30 1500 ---- ---- ---- ---- 9.40 -.40 9.80 1510 ---- ---- ---- ---- 10.00 -.40 10.40 1520 ---- ---- ---- ---- 10.50 -.50 11.00 1525 ---- ---- ---- ---- 10.80 -.50 11.30 1530 ---- ---- ---- ---- 11.10 -.50 11.60 1540 ---- ---- ---- ---- 11.70 -.50 12.20 1545 ---- ---- ---- ---- 12.10 -.50 12.60 1550 ---- ---- ---- ---- 12.40 -.50 12.90 1555 ---- ---- ---- ---- 12.70 -.60 13.30 1560 ---- ---- ---- ---- 13.10 -.50 13.60 1565 ---- ---- ---- ---- 13.40 -.60 14.00 1570 ---- ---- ---- ---- 13.80 -.60 14.40 1575 ---- ---- ---- ---- 14.20 -.50 14.70 1580 ---- ---- ---- ---- 14.50 -.60 15.10 1585 ---- ---- ---- ---- 14.90 -.60 15.50 1590 ---- ---- ---- ---- 15.30 -.60 15.90 1595 ---- ---- ---- ---- 15.70 -.70 16.40 1600 ---- ---- ---- ---- 16.10 -.70 16.80 1605 ---- ---- ---- ---- 16.60 -.60 17.20 1610 ---- ---- ---- ---- 17.00 -.70 17.70 1615 ---- ---- ---- ---- 17.40 -.70 18.10 1620 ---- ---- ---- ---- 17.90 -.70 18.60 1625 ---- ---- ---- ---- 18.30 -.80 19.10 1630 ---- ---- ---- ---- 18.80 -.80 19.60 1635 ---- ---- ---- ---- 19.30 -.80 20.10 1640 ---- ---- ---- ---- 19.80 -.80 20.60 1645 ---- ---- ---- ---- 20.30 -.80 21.10 1650 ---- ---- ---- ---- 20.80 -.80 21.60 1655 ---- ---- ---- ---- 21.30 -.90 22.20 1660 ---- ---- ---- ---- 21.90 -.80 22.70 1665 ---- ---- ---- ---- 22.40 -.90 23.30 1670 ---- ---- ---- ---- 23.00 -.90 23.90 1675 ---- ---- ---- ---- 23.60 -.90 24.50 1680 ---- ---- ---- ---- 24.20 -.90 25.10 1685 ---- ---- ---- ---- 24.80 -.90 25.70 1690 ---- ---- ---- ---- 25.40 -1.00 26.40 1695 ---- ---- ---- ---- 26.00 -1.00 27.00 1700 ---- ---- ---- ---- 26.70 -1.00 27.70 1705 ---- ---- ---- ---- 27.40 -1.00 28.40 1710 ---- ---- ---- ---- 28.00 -1.10 29.10 1715 ---- ---- ---- ---- 28.80 -1.00 29.80 1720 ---- ---- ---- ---- 29.50 -1.10 30.60 1725 ---- ---- ---- ---- 30.20 -1.20 31.40 1730 ---- ---- ---- ---- 31.00 -1.10 32.10 1735 ---- ---- ---- ---- 31.80 -1.10 32.90 1740 ---- ---- ---- ---- 32.60 -1.20 33.80 1745 ---- ---- ---- ---- 33.40 -1.20 34.60 1750 ---- ---- ---- ---- 34.20 -1.30 35.50 1755 ---- ---- ---- ---- 35.10 -1.30 36.40 1760 ---- ---- ---- ---- 36.00 -1.30 37.30 1765 ---- ---- ---- ---- 36.90 -1.30 38.20 1770 ---- ---- ---- ---- 37.80 -1.40 39.20 1775 ---- ---- ---- ---- 38.80 -1.40 40.20 1780 ---- ---- ---- ---- 39.70 -1.50 41.20 1785 ---- ---- ---- ---- 40.80 -1.40 42.20 1790 ---- ---- ---- ---- 41.80 -1.50 43.30 1795 ---- ---- ---- ---- 42.90 -1.50 44.40 1800 ---- ---- ---- ---- 43.90 -1.60 45.50 1805 ---- ---- ---- ---- 45.10 -1.50 46.60 1810 ---- ---- ---- ---- 46.20 -1.60 47.80 1815 ---- ---- ---- ---- 47.40 -1.60 49.00 1820 ---- ---- ---- ---- 48.60 -1.70 50.30 1825 ---- ---- ---- ---- 49.80 -1.70 51.50 1830 ---- ---- ---- ---- 51.10 -1.70 52.80 1835 ---- ---- ---- ---- 52.40 -1.80 54.20 1840 ---- ---- ---- ---- 53.70 -1.80 55.50 1845 ---- ---- ---- ---- 55.10 -1.80 56.90 1850 ---- ---- ---- ---- 56.50 -1.90 58.40 1855 ---- ---- ---- ---- 57.90 -1.90 59.80 1860 ---- ---- ---- ---- 59.40 -1.90 61.30 1865 ---- ---- ---- ---- 60.90 -2.00 62.90 1870 ---- ---- ---- ---- 62.40 -2.00 64.40 1875 ---- ---- ---- ---- 64.00 -2.00 66.00 1880 ---- ---- ---- ---- 65.60 -2.10 67.70 1885 ---- ---- ---- ---- 67.20 -2.10 69.30 1890 ---- ---- ---- ---- 68.90 -2.10 71.00 1895 ---- ---- ---- ---- 70.60 -2.20 72.80 1900 ---- ---- ---- ---- 72.30 -2.20 74.50 1905 ---- ---- ---- ---- 74.10 -2.20 76.30 1910 ---- ---- ---- ---- 75.90 -2.20 78.10 1915 ---- ---- ---- ---- 77.70 -2.30 80.00 1920 ---- ---- ---- ---- 79.50 -2.40 81.90 1925 ---- ---- ---- ---- 81.40 -2.40 83.80 1930 ---- ---- ---- ---- 83.40 -2.40 85.80 1935 ---- ---- ---- ---- 85.30 -2.50 87.80 1940 ---- ---- ---- ---- 87.30 -2.50 89.80 1945 ---- ---- ---- ---- 89.40 -2.50 91.90 1950 ---- ---- ---- ---- 91.40 -2.60 94.00 1955 ---- ---- ---- ---- 93.50 -2.60 96.10 1960 ---- ---- ---- ---- 95.60 -2.70 98.30 1965 ---- ---- ---- ---- 97.80 -2.70 100.50 1970 ---- ---- ---- ---- 100.00 -2.80 102.80 1975 ---- ---- ---- ---- 102.20 -2.80 105.00 1980 ---- ---- ---- ---- 104.50 -2.80 107.30 1985 ---- ---- ---- ---- 106.80 -2.90 109.70 1990 ---- ---- ---- ---- 109.20 -2.90 112.10 1995 ---- ---- ---- ---- 111.60 -2.90 114.50 2000 ---- ---- ---- ---- 114.00 -2.90 116.90 2005 ---- ---- ---- ---- 116.40 -3.00 119.40 2010 ---- ---- ---- ---- 118.90 -3.10 122.00 2015 ---- ---- ---- ---- 121.40 -3.10 124.50 2020 ---- ---- ---- ---- 124.00 -3.10 127.10 2025 ---- ---- ---- ---- 126.60 -3.10 129.70 2030 ---- ---- ---- ---- 129.20 -3.20 132.40 2035 ---- ---- ---- ---- 131.90 -3.20 135.10 2040 ---- ---- ---- ---- 134.60 -3.30 137.90 2045 ---- ---- ---- ---- 137.30 -3.30 140.60 2050 ---- ---- ---- ---- 140.10 -3.30 143.40 2055 ---- ---- ---- ---- 142.90 -3.40 146.30 2060 ---- ---- ---- ---- 145.70 -3.50 149.20 2065 ---- ---- ---- ---- 148.60 -3.50 152.10 2070 ---- ---- ---- ---- 151.50 -3.50 155.00 2075 ---- ---- ---- ---- 154.50 -3.50 158.00 2080 ---- ---- ---- ---- 157.40 -3.60 161.00 2085 ---- ---- ---- ---- 160.40 -3.70 164.10 2090 ---- ---- ---- ---- 163.50 -3.60 167.10 2095 ---- ---- ---- ---- 166.50 -3.70 170.20 2100 ---- ---- ---- ---- 169.60 -3.80 173.40 2105 ---- ---- ---- ---- 172.80 -3.70 176.50 2110 ---- ---- ---- ---- 175.90 -3.80 179.70 2115 ---- ---- ---- ---- 179.10 -3.80 182.90 2120 ---- ---- ---- ---- 182.30 -3.90 186.20 2125 ---- ---- ---- ---- 185.60 -3.90 189.50 2130 ---- ---- ---- ---- 188.90 -3.90 192.80 2135 ---- ---- ---- ---- 192.10 -4.00 196.10 2140 ---- ---- ---- ---- 195.50 -4.00 199.50 2145 ---- ---- ---- ---- 198.80 -4.00 202.80 2150 ---- ---- ---- ---- 202.20 -4.10 206.30 2155 ---- ---- ---- ---- 205.60 -4.10 209.70 2160 ---- ---- ---- ---- 209.00 -4.10 213.10 2165 ---- ---- ---- ---- 212.50 -4.10 216.60 2170 ---- ---- ---- ---- 215.90 -4.20 220.10 2175 ---- ---- ---- ---- 219.40 -4.30 223.70 2180 ---- ---- ---- ---- 223.00 -4.20 227.20 2185 ---- ---- ---- ---- 226.50 -4.30 230.80 2190 ---- ---- ---- ---- 230.10 -4.30 234.40 2195 ---- ---- ---- ---- 233.60 -4.40 238.00 2200 ---- ---- ---- ---- 237.20 -4.40 241.60 2205 ---- ---- ---- ---- 240.90 -4.40 245.30 2210 ---- ---- ---- ---- 244.50 -4.40 248.90 2215 ---- ---- ---- ---- 248.20 -4.40 252.60 2220 ---- ---- ---- ---- 251.80 -4.50 256.30 2225 ---- ---- ---- ---- 255.50 -4.50 260.00 2230 ---- ---- ---- ---- 259.30 -4.50 263.80 2235 ---- ---- ---- ---- 263.00 -4.50 267.50 2240 ---- ---- ---- ---- 266.70 -4.60 271.30 2245 ---- ---- ---- ---- 270.50 ---- ---- 2250 ---- ---- ---- ---- 274.30 -4.60 278.90 2260 ---- ---- ---- ---- 281.90 -4.70 286.60 2270 ---- ---- ---- ---- 289.60 -4.70 294.30 2275 ---- ---- ---- ---- 293.50 -4.70 298.20 2280 ---- ---- ---- ---- 297.30 -4.80 302.10 2290 ---- ---- ---- ---- 305.10 -4.90 310.00 2300 ---- ---- ---- ---- 313.00 -4.90 317.90 2310 ---- ---- ---- ---- 320.90 -5.00 325.90 2320 ---- ---- ---- ---- 328.90 -5.00 333.90 2325 ---- ---- ---- ---- 332.90 -5.00 337.90 2330 ---- ---- ---- ---- 337.00 -5.00 342.00 2340 ---- ---- ---- ---- 345.00 -5.10 350.10 2350 ---- ---- ---- ---- 353.20 -5.10 358.30 2375 ---- ---- ---- ---- 373.80 -5.20 379.00 2400 ---- ---- ---- ---- 394.60 -5.30 399.90 2425 ---- ---- ---- ---- 415.80 -5.40 421.20 2450 ---- ---- ---- ---- 437.20 -5.50 442.70 2475 ---- ---- ---- ---- 458.80 -5.60 464.40 2500 ---- ---- ---- ---- 480.70 -5.60 486.30 2525 ---- ---- ---- ---- 502.70 -5.80 508.50 2550 ---- ---- ---- ---- 525.00 ---- ---- OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.50 -.10 2.60 1275 ---- ---- ---- ---- 2.90 -.20 3.10 1300 ---- ---- ---- ---- 3.40 -.20 3.60 1325 ---- ---- ---- ---- 4.00 -.20 4.20 1350 ---- ---- ---- ---- 4.70 -.20 4.90 1375 ---- ---- ---- ---- 5.40 -.30 5.70 1400 ---- ---- ---- ---- 6.30 -.20 6.50 1425 ---- ---- ---- ---- 7.20 -.30 7.50 1440 ---- ---- ---- ---- 7.90 -.30 8.20 1450 ---- ---- ---- ---- 8.30 -.40 8.70 1460 ---- ---- ---- ---- 8.80 -.40 9.20 1470 ---- ---- ---- ---- 9.30 -.40 9.70 1475 ---- ---- ---- ---- 9.60 -.40 10.00 1480 ---- ---- ---- ---- 9.80 -.40 10.20 1490 ---- ---- ---- ---- 10.40 -.40 10.80 1500 ---- ---- ---- ---- 10.90 -.50 11.40 1510 ---- ---- ---- ---- 11.50 -.50 12.00 1520 ---- ---- ---- ---- 12.10 -.50 12.60 1525 ---- ---- ---- ---- 12.50 -.50 13.00 1530 ---- ---- ---- ---- 12.80 -.50 13.30 1540 ---- ---- ---- ---- 13.50 -.50 14.00 1545 ---- ---- ---- ---- 13.80 -.60 14.40 1550 ---- ---- ---- ---- 14.20 -.50 14.70 1555 ---- ---- ---- ---- 14.60 -.50 15.10 1560 ---- ---- ---- ---- 14.90 -.60 15.50 1565 ---- ---- ---- ---- 15.30 -.60 15.90 1570 ---- ---- ---- ---- 15.70 -.60 16.30 1575 ---- ---- ---- ---- 16.10 -.60 16.70 1580 ---- ---- ---- ---- 16.50 -.70 17.20 1585 ---- ---- ---- ---- 16.90 -.70 17.60 1590 ---- ---- ---- ---- 17.30 -.70 18.00 1595 ---- ---- ---- ---- 17.80 -.70 18.50 1600 ---- ---- ---- ---- 18.20 -.70 18.90 1605 ---- ---- ---- ---- 18.70 -.70 19.40 1610 ---- ---- ---- ---- 19.10 -.80 19.90 1615 ---- ---- ---- ---- 19.60 -.80 20.40 1620 ---- ---- ---- ---- 20.10 -.80 20.90 1625 ---- ---- ---- ---- 20.60 -.80 21.40 1630 ---- ---- ---- ---- 21.10 -.80 21.90 1635 ---- ---- ---- ---- 21.60 -.80 22.40 1640 ---- ---- ---- ---- 22.10 -.90 23.00 1645 ---- ---- ---- ---- 22.70 -.80 23.50 1650 ---- ---- ---- ---- 23.20 -.90 24.10 1655 ---- ---- ---- ---- 23.80 -.90 24.70 1660 ---- ---- ---- ---- 24.30 -1.00 25.30 1665 ---- ---- ---- ---- 24.90 -1.00 25.90 1670 ---- ---- ---- ---- 25.50 -1.00 26.50 1675 ---- ---- ---- ---- 26.10 -1.00 27.10 1680 ---- ---- ---- ---- 26.80 -.90 27.70 1685 ---- ---- ---- ---- 27.40 -1.00 28.40 1690 ---- ---- ---- ---- 28.10 -1.00 29.10 1695 ---- ---- ---- ---- 28.70 -1.10 29.80 1700 ---- ---- ---- ---- 29.40 -1.10 30.50 1705 ---- ---- ---- ---- 30.10 -1.10 31.20 1710 ---- ---- ---- ---- 30.80 -1.20 32.00 1715 ---- ---- ---- ---- 31.60 -1.10 32.70 1720 ---- ---- ---- ---- 32.30 -1.20 33.50 1725 ---- ---- ---- ---- 33.10 -1.20 34.30 1730 ---- ---- ---- ---- 33.90 -1.20 35.10 1735 ---- ---- ---- ---- 34.70 -1.20 35.90 1740 ---- ---- ---- ---- 35.60 -1.20 36.80 1745 ---- ---- ---- ---- 36.40 -1.30 37.70 1750 ---- ---- ---- ---- 37.30 -1.30 38.60 1755 ---- ---- ---- ---- 38.20 -1.30 39.50 1760 ---- ---- ---- ---- 39.10 -1.40 40.50 1765 ---- ---- ---- ---- 40.00 -1.40 41.40 1770 ---- ---- ---- ---- 41.00 -1.40 42.40 1775 ---- ---- ---- ---- 42.00 -1.40 43.40 1780 ---- ---- ---- ---- 43.00 -1.50 44.50 1785 ---- ---- ---- ---- 44.10 -1.50 45.60 1790 ---- ---- ---- ---- 45.10 -1.50 46.60 1795 ---- ---- ---- ---- 46.20 -1.60 47.80 1800 ---- ---- ---- ---- 47.40 -1.50 48.90 1805 ---- ---- ---- ---- 48.50 -1.60 50.10 1810 ---- ---- ---- ---- 49.70 -1.60 51.30 1815 ---- ---- ---- ---- 50.90 -1.70 52.60 1820 ---- ---- ---- ---- 52.10 -1.70 53.80 1825 ---- ---- ---- ---- 53.40 -1.70 55.10 1830 ---- ---- ---- ---- 54.70 -1.80 56.50 1835 ---- ---- ---- ---- 56.10 -1.80 57.90 1840 ---- ---- ---- ---- 57.40 -1.90 59.30 1845 ---- ---- ---- ---- 58.80 -1.90 60.70 1850 ---- ---- ---- ---- 60.30 -1.90 62.20 1855 ---- ---- ---- ---- 61.70 -2.00 63.70 1860 ---- ---- ---- ---- 63.20 -2.00 65.20 1865 ---- ---- ---- ---- 64.80 -1.90 66.70 1870 ---- ---- ---- ---- 66.30 -2.00 68.30 1875 ---- ---- ---- ---- 67.90 -2.10 70.00 1880 ---- ---- ---- ---- 69.50 -2.10 71.60 1885 ---- ---- ---- ---- 71.20 -2.10 73.30 1890 ---- ---- ---- ---- 72.90 -2.20 75.10 1895 ---- ---- ---- ---- 74.60 -2.20 76.80 1900 ---- ---- ---- ---- 76.40 -2.20 78.60 1905 ---- ---- ---- ---- 78.20 -2.20 80.40 1910 ---- ---- ---- ---- 80.00 -2.30 82.30 1915 ---- ---- ---- ---- 81.90 -2.30 84.20 1920 ---- ---- ---- ---- 83.70 -2.40 86.10 1925 ---- ---- ---- ---- 85.70 -2.40 88.10 1930 ---- ---- ---- ---- 87.60 -2.50 90.10 1935 ---- ---- ---- ---- 89.60 -2.50 92.10 1940 ---- ---- ---- ---- 91.60 -2.50 94.10 1945 ---- ---- ---- ---- 93.70 -2.50 96.20 1950 ---- ---- ---- ---- 95.80 -2.60 98.40 1955 ---- ---- ---- ---- 97.90 -2.60 100.50 1960 ---- ---- ---- ---- 100.00 -2.70 102.70 1965 ---- ---- ---- ---- 102.20 -2.70 104.90 1970 ---- ---- ---- ---- 104.40 -2.80 107.20 1975 ---- ---- ---- ---- 106.70 -2.80 109.50 1980 ---- ---- ---- ---- 109.00 -2.80 111.80 1985 ---- ---- ---- ---- 111.30 -2.90 114.20 1990 ---- ---- ---- ---- 113.70 -2.90 116.60 1995 ---- ---- ---- ---- 116.10 -2.90 119.00 2000 ---- ---- ---- ---- 118.50 -3.00 121.50 2005 ---- ---- ---- ---- 121.00 -3.00 124.00 2010 ---- ---- ---- ---- 123.50 -3.00 126.50 2015 ---- ---- ---- ---- 126.00 -3.10 129.10 2020 ---- ---- ---- ---- 128.60 -3.10 131.70 2025 ---- ---- ---- ---- 131.20 -3.20 134.40 2030 ---- ---- ---- ---- 133.90 -3.10 137.00 2035 ---- ---- ---- ---- 136.50 -3.30 139.80 2040 ---- ---- ---- ---- 139.20 -3.30 142.50 2045 ---- ---- ---- ---- 142.00 -3.30 145.30 2050 ---- ---- ---- ---- 144.80 -3.30 148.10 2055 ---- ---- ---- ---- 147.60 -3.40 151.00 2060 ---- ---- ---- ---- 150.40 -3.50 153.90 2065 ---- ---- ---- ---- 153.30 -3.50 156.80 2070 ---- ---- ---- ---- 156.20 -3.50 159.70 2075 ---- ---- ---- ---- 159.20 -3.50 162.70 2080 ---- ---- ---- ---- 162.20 -3.50 165.70 2085 ---- ---- ---- ---- 165.20 -3.60 168.80 2090 ---- ---- ---- ---- 168.20 -3.60 171.80 2095 ---- ---- ---- ---- 171.30 -3.70 175.00 2100 ---- ---- ---- ---- 174.40 -3.70 178.10 2105 ---- ---- ---- ---- 177.50 -3.80 181.30 2110 ---- ---- ---- ---- 180.70 -3.80 184.50 2115 ---- ---- ---- ---- 183.90 -3.80 187.70 2120 ---- ---- ---- ---- 187.10 -3.80 190.90 2125 ---- ---- ---- ---- 190.40 -3.80 194.20 2130 ---- ---- ---- ---- 193.60 -3.90 197.50 2135 ---- ---- ---- ---- 196.90 -3.90 200.80 2140 ---- ---- ---- ---- 200.30 -3.90 204.20 2145 ---- ---- ---- ---- 203.60 -4.00 207.60 2150 ---- ---- ---- ---- 207.00 -4.00 211.00 2155 ---- ---- ---- ---- 210.40 -4.00 214.40 2160 ---- ---- ---- ---- 213.80 -4.10 217.90 2165 ---- ---- ---- ---- 217.20 -4.10 221.30 2170 ---- ---- ---- ---- 220.70 -4.10 224.80 2175 ---- ---- ---- ---- 224.20 -4.20 228.40 2180 ---- ---- ---- ---- 227.70 -4.20 231.90 2185 ---- ---- ---- ---- 231.30 -4.20 235.50 2190 ---- ---- ---- ---- 234.80 -4.30 239.10 2195 ---- ---- ---- ---- 238.40 -4.30 242.70 2200 ---- ---- ---- ---- 242.00 -4.30 246.30 2205 ---- ---- ---- ---- 245.60 -4.30 249.90 2210 ---- ---- ---- ---- 249.20 -4.40 253.60 2215 ---- ---- ---- ---- 252.90 -4.40 257.30 2220 ---- ---- ---- ---- 256.60 -4.40 261.00 2225 ---- ---- ---- ---- 260.20 -4.50 264.70 2230 ---- ---- ---- ---- 263.90 -4.50 268.40 2235 ---- ---- ---- ---- 267.70 -4.50 272.20 2240 ---- ---- ---- ---- 271.40 -4.50 275.90 2245 ---- ---- ---- ---- 275.20 ---- ---- 2250 ---- ---- ---- ---- 278.90 -4.60 283.50 2260 ---- ---- ---- ---- 286.50 -4.70 291.20 2270 ---- ---- ---- ---- 294.20 -4.70 298.90 2275 ---- ---- ---- ---- 298.00 -4.70 302.70 2280 ---- ---- ---- ---- 301.90 -4.70 306.60 2290 ---- ---- ---- ---- 309.70 -4.80 314.50 2300 ---- ---- ---- ---- 317.50 -4.80 322.30 2310 ---- ---- ---- ---- 325.40 -4.90 330.30 2320 ---- ---- ---- ---- 333.40 -4.90 338.30 2325 ---- ---- ---- ---- 337.40 -4.90 342.30 2330 ---- ---- ---- ---- 341.40 -4.90 346.30 2340 ---- ---- ---- ---- 349.40 -5.00 354.40 2350 ---- ---- ---- ---- 357.50 -5.10 362.60 2375 ---- ---- ---- ---- 378.00 -5.20 383.20 2400 ---- ---- ---- ---- 398.80 -5.20 404.00 2425 ---- ---- ---- ---- 419.80 -5.40 425.20 2450 ---- ---- ---- ---- 441.10 -5.50 446.60 2475 ---- ---- ---- ---- 462.70 -5.50 468.20 2500 ---- ---- ---- ---- 484.40 -5.60 490.00 2525 ---- ---- ---- ---- 506.40 -5.60 512.00 2550 ---- ---- ---- ---- 528.50 ---- ---- OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.00 -.20 3.20 1275 ---- ---- ---- ---- 3.50 -.20 3.70 1300 ---- ---- ---- ---- 4.10 -.20 4.30 1325 ---- ---- ---- ---- 4.70 -.20 4.90 1350 ---- ---- ---- ---- 5.50 -.20 5.70 1375 ---- ---- ---- ---- 6.30 -.30 6.60 1400 ---- ---- ---- ---- 7.20 -.30 7.50 1425 ---- ---- ---- ---- 8.30 -.30 8.60 1450 ---- ---- ---- ---- 9.50 -.30 9.80 1460 ---- ---- ---- ---- 10.00 -.40 10.40 1470 ---- ---- ---- ---- 10.50 -.40 10.90 1475 ---- ---- ---- ---- 10.80 -.40 11.20 1480 ---- ---- ---- ---- 11.10 -.40 11.50 1490 ---- ---- ---- ---- 11.60 -.50 12.10 1500 ---- ---- ---- ---- 12.20 -.50 12.70 1510 ---- ---- ---- ---- 12.90 -.40 13.30 1520 ---- ---- ---- ---- 13.50 -.50 14.00 1525 ---- ---- ---- ---- 13.80 -.60 14.40 1530 ---- ---- ---- ---- 14.20 -.50 14.70 1540 ---- ---- ---- ---- 14.90 -.60 15.50 1545 ---- ---- ---- ---- 15.30 -.50 15.80 1550 ---- ---- ---- ---- 15.60 -.60 16.20 1555 ---- ---- ---- ---- 16.00 -.60 16.60 1560 ---- ---- ---- ---- 16.40 -.60 17.00 1565 ---- ---- ---- ---- 16.80 -.60 17.40 1570 ---- ---- ---- ---- 17.20 -.70 17.90 1575 ---- ---- ---- ---- 17.60 -.70 18.30 1580 ---- ---- ---- ---- 18.10 -.60 18.70 1585 ---- ---- ---- ---- 18.50 -.70 19.20 1590 ---- ---- ---- ---- 18.90 -.70 19.60 1595 ---- ---- ---- ---- 19.40 -.70 20.10 1600 ---- ---- ---- ---- 19.80 -.70 20.50 1605 ---- ---- ---- ---- 20.30 -.70 21.00 1610 ---- ---- ---- ---- 20.80 -.70 21.50 1615 ---- ---- ---- ---- 21.20 -.80 22.00 1620 ---- ---- ---- ---- 21.70 -.80 22.50 1625 ---- ---- ---- ---- 22.20 -.80 23.00 1630 ---- ---- ---- ---- 22.80 -.80 23.60 1635 ---- ---- ---- ---- 23.30 -.80 24.10 1640 ---- ---- ---- ---- 23.80 -.90 24.70 1645 ---- ---- ---- ---- 24.40 -.80 25.20 1650 ---- ---- ---- ---- 24.90 -.90 25.80 1655 ---- ---- ---- ---- 25.50 -.90 26.40 1660 ---- ---- ---- ---- 26.10 -.90 27.00 1665 ---- ---- ---- ---- 26.60 -1.00 27.60 1670 ---- ---- ---- ---- 27.20 -1.00 28.20 1675 ---- ---- ---- ---- 27.90 -.90 28.80 1680 ---- ---- ---- ---- 28.50 -1.00 29.50 1685 ---- ---- ---- ---- 29.10 -1.00 30.10 1690 ---- ---- ---- ---- 29.80 -1.00 30.80 1695 ---- ---- ---- ---- 30.40 -1.10 31.50 1700 ---- ---- ---- ---- 31.10 -1.10 32.20 1705 ---- ---- ---- ---- 31.80 -1.10 32.90 1710 ---- ---- ---- ---- 32.50 -1.10 33.60 1715 ---- ---- ---- ---- 33.30 -1.10 34.40 1720 ---- ---- ---- ---- 34.00 -1.20 35.20 1725 ---- ---- ---- ---- 34.80 -1.20 36.00 1730 ---- ---- ---- ---- 35.60 -1.20 36.80 1735 ---- ---- ---- ---- 36.40 -1.20 37.60 1740 ---- ---- ---- ---- 37.20 -1.20 38.40 1745 ---- ---- ---- ---- 38.00 -1.30 39.30 1750 ---- ---- ---- ---- 38.90 -1.30 40.20 1755 ---- ---- ---- ---- 39.80 -1.30 41.10 1760 ---- ---- ---- ---- 40.70 -1.30 42.00 1765 ---- ---- ---- ---- 41.60 -1.30 42.90 1770 ---- ---- ---- ---- 42.50 -1.40 43.90 1775 ---- ---- ---- ---- 43.50 -1.40 44.90 1780 ---- ---- ---- ---- 44.50 -1.40 45.90 1785 ---- ---- ---- ---- 45.50 -1.40 46.90 1790 ---- ---- ---- ---- 46.50 -1.50 48.00 1795 ---- ---- ---- ---- 47.60 -1.50 49.10 1800 ---- ---- ---- ---- 48.70 -1.50 50.20 1805 ---- ---- ---- ---- 49.80 -1.50 51.30 1810 ---- ---- ---- ---- 50.90 -1.60 52.50 1815 ---- ---- ---- ---- 52.10 -1.60 53.70 1820 ---- ---- ---- ---- 53.30 -1.60 54.90 1825 ---- ---- ---- ---- 54.50 -1.70 56.20 1830 ---- ---- ---- ---- 55.80 -1.70 57.50 1835 ---- ---- ---- ---- 57.10 -1.70 58.80 1840 ---- ---- ---- ---- 58.40 -1.80 60.20 1845 ---- ---- ---- ---- 59.70 -1.80 61.50 1850 ---- ---- ---- ---- 61.10 -1.90 63.00 1855 ---- ---- ---- ---- 62.50 -1.90 64.40 1860 ---- ---- ---- ---- 64.00 -1.90 65.90 1865 ---- ---- ---- ---- 65.50 -1.90 67.40 1870 ---- ---- ---- ---- 67.00 -1.90 68.90 1875 ---- ---- ---- ---- 68.50 -2.00 70.50 1880 ---- ---- ---- ---- 70.10 -2.00 72.10 1885 ---- ---- ---- ---- 71.70 -2.00 73.70 1890 ---- ---- ---- ---- 73.30 -2.10 75.40 1895 ---- ---- ---- ---- 75.00 -2.10 77.10 1900 ---- ---- ---- ---- 76.70 -2.20 78.90 1905 ---- ---- ---- ---- 78.40 -2.20 80.60 1910 ---- ---- ---- ---- 80.20 -2.20 82.40 1915 ---- ---- ---- ---- 82.00 -2.30 84.30 1920 ---- ---- ---- ---- 83.80 -2.30 86.10 1925 ---- ---- ---- ---- 85.70 -2.30 88.00 1930 ---- ---- ---- ---- 87.60 -2.30 89.90 1935 ---- ---- ---- ---- 89.50 -2.40 91.90 1940 ---- ---- ---- ---- 91.50 -2.40 93.90 1945 ---- ---- ---- ---- 93.50 -2.40 95.90 1950 ---- ---- ---- ---- 95.50 -2.50 98.00 1955 ---- ---- ---- ---- 97.50 -2.60 100.10 1960 ---- ---- ---- ---- 99.60 -2.60 102.20 1965 ---- ---- ---- ---- 101.70 -2.60 104.30 1970 ---- ---- ---- ---- 103.90 -2.60 106.50 1975 ---- ---- ---- ---- 106.10 -2.70 108.80 1980 ---- ---- ---- ---- 108.30 -2.70 111.00 1985 ---- ---- ---- ---- 110.50 -2.80 113.30 1990 ---- ---- ---- ---- 112.80 -2.80 115.60 1995 ---- ---- ---- ---- 115.20 -2.80 118.00 2000 ---- ---- ---- ---- 117.50 -2.90 120.40 2005 ---- ---- ---- ---- 119.90 -2.90 122.80 2010 ---- ---- ---- ---- 122.30 -3.00 125.30 2015 ---- ---- ---- ---- 124.80 -2.90 127.70 2020 ---- ---- ---- ---- 127.30 -3.00 130.30 2025 ---- ---- ---- ---- 129.80 -3.00 132.80 2030 ---- ---- ---- ---- 132.40 -3.00 135.40 2035 ---- ---- ---- ---- 135.00 -3.10 138.10 2040 ---- ---- ---- ---- 137.60 -3.10 140.70 2045 ---- ---- ---- ---- 140.20 -3.20 143.40 2050 ---- ---- ---- ---- 142.90 -3.30 146.20 2055 ---- ---- ---- ---- 145.70 -3.20 148.90 2060 ---- ---- ---- ---- 148.40 -3.30 151.70 2065 ---- ---- ---- ---- 151.20 -3.40 154.60 2070 ---- ---- ---- ---- 154.10 -3.30 157.40 2075 ---- ---- ---- ---- 157.00 -3.30 160.30 2080 ---- ---- ---- ---- 159.90 -3.40 163.30 2085 ---- ---- ---- ---- 162.80 -3.40 166.20 2090 ---- ---- ---- ---- 165.70 -3.50 169.20 2095 ---- ---- ---- ---- 168.70 -3.60 172.30 2100 ---- ---- ---- ---- 171.80 -3.50 175.30 2105 ---- ---- ---- ---- 174.80 -3.60 178.40 2110 ---- ---- ---- ---- 177.90 -3.60 181.50 2115 ---- ---- ---- ---- 181.00 -3.70 184.70 2120 ---- ---- ---- ---- 184.20 -3.60 187.80 2125 ---- ---- ---- ---- 187.30 -3.70 191.00 2130 ---- ---- ---- ---- 190.50 -3.80 194.30 2135 ---- ---- ---- ---- 193.80 -3.70 197.50 2140 ---- ---- ---- ---- 197.00 -3.80 200.80 2145 ---- ---- ---- ---- 200.30 -3.80 204.10 2150 ---- ---- ---- ---- 203.60 -3.90 207.50 2155 ---- ---- ---- ---- 206.90 -3.90 210.80 2160 ---- ---- ---- ---- 210.30 -3.90 214.20 2165 ---- ---- ---- ---- 213.60 -4.00 217.60 2170 ---- ---- ---- ---- 217.00 -4.00 221.00 2175 ---- ---- ---- ---- 220.50 -4.00 224.50 2180 ---- ---- ---- ---- 223.90 -4.10 228.00 2185 ---- ---- ---- ---- 227.40 -4.10 231.50 2190 ---- ---- ---- ---- 230.90 -4.10 235.00 2195 ---- ---- ---- ---- 234.40 -4.10 238.50 2200 ---- ---- ---- ---- 237.90 -4.20 242.10 2205 ---- ---- ---- ---- 241.50 -4.20 245.70 2210 ---- ---- ---- ---- 245.10 -4.20 249.30 2215 ---- ---- ---- ---- 248.60 -4.30 252.90 2220 ---- ---- ---- ---- 252.30 -4.20 256.50 2225 ---- ---- ---- ---- 255.90 -4.30 260.20 2230 ---- ---- ---- ---- 259.50 -4.40 263.90 2235 ---- ---- ---- ---- 263.20 -4.30 267.50 2240 ---- ---- ---- ---- 266.90 -4.40 271.30 2245 ---- ---- ---- ---- 270.60 -4.40 275.00 2250 ---- ---- ---- ---- 274.30 -4.40 278.70 2255 ---- ---- ---- ---- 278.00 -4.50 282.50 2260 ---- ---- ---- ---- 281.80 -4.40 286.20 2265 ---- ---- ---- ---- 285.50 ---- ---- 2270 ---- ---- ---- ---- 289.30 -4.50 293.80 2275 ---- ---- ---- ---- 293.10 -4.60 297.70 2280 ---- ---- ---- ---- 296.90 -4.60 301.50 2290 ---- ---- ---- ---- 304.60 -4.60 309.20 2300 ---- ---- ---- ---- 312.30 -4.70 317.00 2310 ---- ---- ---- ---- 320.10 -4.70 324.80 2320 ---- ---- ---- ---- 327.90 -4.80 332.70 2325 ---- ---- ---- ---- 331.90 -4.80 336.70 2330 ---- ---- ---- ---- 335.80 -4.80 340.60 2340 ---- ---- ---- ---- 343.80 -4.80 348.60 2350 ---- ---- ---- ---- 351.80 -4.90 356.70 2360 ---- ---- ---- ---- 359.80 ---- ---- 2375 ---- ---- ---- ---- 372.00 -5.00 377.00 2400 ---- ---- ---- ---- 392.50 -5.10 397.60 2425 ---- ---- ---- ---- 413.30 -5.20 418.50 2450 ---- ---- ---- ---- 434.30 -5.30 439.60 2475 ---- ---- ---- ---- 455.60 -5.40 461.00 2500 ---- ---- ---- ---- 477.10 -5.40 482.50 2525 ---- ---- ---- ---- 498.80 -5.50 504.30 2550 ---- ---- ---- ---- 520.80 -5.50 526.30 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .70 UNCH .70 1025 ---- ---- ---- ---- .80 -.10 .90 1050 ---- ---- ---- ---- 1.00 -.10 1.10 1075 ---- ---- ---- ---- 1.20 -.10 1.30 1090 ---- ---- ---- ---- 1.30 -.10 1.40 1100 ---- ---- ---- ---- 1.40 -.10 1.50 1110 ---- ---- ---- ---- 1.50 -.10 1.60 1120 ---- ---- ---- ---- 1.70 UNCH 1.70 1125 ---- ---- ---- ---- 1.70 -.10 1.80 1130 ---- ---- ---- ---- 1.80 UNCH 1.80 1140 ---- ---- ---- ---- 1.90 -.10 2.00 1150 ---- ---- ---- ---- 2.00 -.10 2.10 1160 ---- ---- ---- ---- 2.20 UNCH 2.20 1170 ---- ---- ---- ---- 2.30 -.10 2.40 1175 ---- ---- ---- ---- 2.40 -.10 2.50 1180 ---- ---- ---- ---- 2.40 -.10 2.50 1190 ---- ---- ---- ---- 2.60 -.10 2.70 1195 ---- ---- ---- ---- 2.70 -.10 2.80 1200 ---- ---- ---- ---- 2.80 -.10 2.90 1205 ---- ---- ---- ---- 2.90 -.10 3.00 1210 ---- ---- ---- ---- 3.00 -.10 3.10 1215 ---- ---- ---- ---- 3.00 -.20 3.20 1220 ---- ---- ---- ---- 3.10 -.20 3.30 1225 ---- ---- ---- ---- 3.20 -.20 3.40 1230 ---- ---- ---- ---- 3.30 -.20 3.50 1235 ---- ---- ---- ---- 3.40 -.20 3.60 1240 ---- ---- ---- ---- 3.50 -.20 3.70 1245 ---- ---- ---- ---- 3.60 -.20 3.80 1250 ---- ---- ---- ---- 3.80 -.10 3.90 1255 ---- ---- ---- ---- 3.90 -.10 4.00 1260 ---- ---- ---- ---- 4.00 -.10 4.10 1265 ---- ---- ---- ---- 4.10 -.20 4.30 1270 ---- ---- ---- ---- 4.20 -.20 4.40 1275 ---- ---- ---- ---- 4.30 -.20 4.50 1280 ---- ---- ---- ---- 4.50 -.20 4.70 1285 ---- ---- ---- ---- 4.60 -.20 4.80 1290 ---- ---- ---- ---- 4.70 -.20 4.90 1295 ---- ---- ---- ---- 4.90 -.20 5.10 1300 ---- ---- ---- ---- 5.00 -.20 5.20 1305 ---- ---- ---- ---- 5.20 -.20 5.40 1310 ---- ---- ---- ---- 5.30 -.20 5.50 1315 ---- ---- ---- ---- 5.50 -.20 5.70 1320 ---- ---- ---- ---- 5.60 -.20 5.80 1325 ---- ---- ---- ---- 5.80 -.20 6.00 1330 ---- ---- ---- ---- 5.90 -.30 6.20 1335 ---- ---- ---- ---- 6.10 -.20 6.30 1340 ---- ---- ---- ---- 6.30 -.20 6.50 1345 ---- ---- ---- ---- 6.40 -.30 6.70 1350 ---- ---- ---- ---- 6.60 -.30 6.90 1355 ---- ---- ---- ---- 6.80 -.20 7.00 1360 ---- ---- ---- ---- 7.00 -.20 7.20 1365 ---- ---- ---- ---- 7.20 -.20 7.40 1370 ---- ---- ---- ---- 7.30 -.30 7.60 1375 ---- ---- ---- ---- 7.50 -.30 7.80 1380 ---- ---- ---- ---- 7.70 -.30 8.00 1385 ---- ---- ---- ---- 8.00 -.30 8.30 1390 ---- ---- ---- ---- 8.20 -.30 8.50 1395 ---- ---- ---- ---- 8.40 -.30 8.70 1400 ---- ---- ---- ---- 8.60 -.30 8.90 1405 ---- ---- ---- ---- 8.80 -.40 9.20 1410 ---- ---- ---- ---- 9.10 -.30 9.40 1415 ---- ---- ---- ---- 9.30 -.30 9.60 1420 ---- ---- ---- ---- 9.50 -.40 9.90 1425 ---- ---- ---- ---- 9.80 -.30 10.10 1430 ---- ---- ---- ---- 10.00 -.40 10.40 1435 ---- ---- ---- ---- 10.30 -.40 10.70 1440 ---- ---- ---- ---- 10.50 -.40 10.90 1445 ---- ---- ---- ---- 10.80 -.40 11.20 1450 ---- ---- ---- ---- 11.10 -.40 11.50 1455 ---- ---- ---- ---- 11.30 -.50 11.80 1460 ---- ---- ---- ---- 11.60 -.50 12.10 1465 ---- ---- ---- ---- 11.90 -.50 12.40 1470 ---- ---- ---- ---- 12.20 -.50 12.70 1475 ---- ---- ---- ---- 12.50 -.50 13.00 1480 ---- ---- ---- ---- 12.80 -.50 13.30 1485 ---- ---- ---- ---- 13.10 -.50 13.60 1490 ---- ---- ---- ---- 13.50 -.40 13.90 1495 ---- ---- ---- ---- 13.80 -.50 14.30 1500 ---- ---- ---- ---- 14.10 -.50 14.60 1505 ---- ---- ---- ---- 14.50 -.50 15.00 1510 ---- ---- ---- ---- 14.80 -.50 15.30 1515 ---- ---- ---- ---- 15.20 -.50 15.70 1520 ---- ---- ---- ---- 15.50 -.60 16.10 1525 ---- ---- ---- ---- 15.90 -.50 16.40 1530 ---- ---- ---- ---- 16.30 -.50 16.80 1535 ---- ---- ---- ---- 16.60 -.60 17.20 1540 ---- ---- ---- ---- 17.00 -.60 17.60 1545 ---- ---- ---- ---- 17.40 -.60 18.00 1550 ---- ---- ---- ---- 17.80 -.60 18.40 1555 ---- ---- ---- ---- 18.20 -.70 18.90 1560 ---- ---- ---- ---- 18.70 -.60 19.30 1565 ---- ---- ---- ---- 19.10 -.60 19.70 1570 ---- ---- ---- ---- 19.50 -.70 20.20 1575 ---- ---- ---- ---- 20.00 -.70 20.70 1580 ---- ---- ---- ---- 20.40 -.70 21.10 1585 ---- ---- ---- ---- 20.90 -.70 21.60 1590 ---- ---- ---- ---- 21.40 -.70 22.10 1595 ---- ---- ---- ---- 21.80 -.80 22.60 1600 ---- ---- ---- ---- 22.30 -.80 23.10 1605 ---- ---- ---- ---- 22.80 -.80 23.60 1610 ---- ---- ---- ---- 23.30 -.80 24.10 1615 ---- ---- ---- ---- 23.80 -.80 24.60 1620 ---- ---- ---- ---- 24.40 -.80 25.20 1625 ---- ---- ---- ---- 24.90 -.80 25.70 1630 ---- ---- ---- ---- 25.40 -.90 26.30 1635 ---- ---- ---- ---- 26.00 -.90 26.90 1640 ---- ---- ---- ---- 26.60 -.90 27.50 1645 ---- ---- ---- ---- 27.10 -.90 28.00 1650 ---- ---- ---- ---- 27.70 -.90 28.60 1655 ---- ---- ---- ---- 28.30 -1.00 29.30 1660 ---- ---- ---- ---- 28.90 -1.00 29.90 1665 ---- ---- ---- ---- 29.60 -.90 30.50 1670 ---- ---- ---- ---- 30.20 -1.00 31.20 1675 ---- ---- ---- ---- 30.80 -1.00 31.80 1680 ---- ---- ---- ---- 31.50 -1.00 32.50 1685 ---- ---- ---- ---- 32.20 -1.00 33.20 1690 ---- ---- ---- ---- 32.90 -1.00 33.90 1695 ---- ---- ---- ---- 33.60 -1.00 34.60 1700 ---- ---- ---- ---- 34.30 -1.10 35.40 1705 ---- ---- ---- ---- 35.00 -1.10 36.10 1710 ---- ---- ---- ---- 35.70 -1.20 36.90 1715 ---- ---- ---- ---- 36.50 -1.20 37.70 1720 ---- ---- ---- ---- 37.30 -1.20 38.50 1725 ---- ---- ---- ---- 38.10 -1.20 39.30 1730 ---- ---- ---- ---- 38.90 -1.20 40.10 1735 ---- ---- ---- ---- 39.70 -1.30 41.00 1740 ---- ---- ---- ---- 40.60 -1.30 41.90 1745 ---- ---- ---- ---- 41.50 -1.30 42.80 1750 ---- ---- ---- ---- 42.30 -1.40 43.70 1755 ---- ---- ---- ---- 43.30 -1.30 44.60 1760 ---- ---- ---- ---- 44.20 -1.40 45.60 1765 ---- ---- ---- ---- 45.10 -1.40 46.50 1770 ---- ---- ---- ---- 46.10 -1.40 47.50 1775 ---- ---- ---- ---- 47.10 -1.50 48.60 1780 ---- ---- ---- ---- 48.10 -1.50 49.60 1785 ---- ---- ---- ---- 49.20 -1.50 50.70 1790 ---- ---- ---- ---- 50.30 -1.50 51.80 1795 ---- ---- ---- ---- 51.30 -1.60 52.90 1800 ---- ---- ---- ---- 52.50 -1.50 54.00 1805 ---- ---- ---- ---- 53.60 -1.60 55.20 1810 ---- ---- ---- ---- 54.80 -1.60 56.40 1815 ---- ---- ---- ---- 56.00 -1.70 57.70 1820 ---- ---- ---- ---- 57.20 -1.70 58.90 1825 ---- ---- ---- ---- 58.50 -1.70 60.20 1830 ---- ---- ---- ---- 59.80 -1.70 61.50 1835 ---- ---- ---- ---- 61.10 -1.80 62.90 1840 ---- ---- ---- ---- 62.50 -1.80 64.30 1845 ---- ---- ---- ---- 63.80 -1.90 65.70 1850 ---- ---- ---- ---- 65.30 -1.80 67.10 1855 ---- ---- ---- ---- 66.70 -1.90 68.60 1860 ---- ---- ---- ---- 68.20 -1.90 70.10 1865 ---- ---- ---- ---- 69.70 -2.00 71.70 1870 ---- ---- ---- ---- 71.20 -2.00 73.20 1875 ---- ---- ---- ---- 72.80 -2.00 74.80 1880 ---- ---- ---- ---- 74.40 -2.10 76.50 75 1885 ---- ---- ---- ---- 76.10 -2.00 78.10 1890 ---- ---- ---- ---- 77.70 -2.10 79.80 1895 ---- ---- ---- ---- 79.40 -2.20 81.60 1900 ---- ---- ---- ---- 81.20 -2.10 83.30 1905 ---- ---- ---- ---- 82.90 -2.20 85.10 1910 ---- ---- ---- ---- 84.70 -2.30 87.00 1915 ---- ---- ---- ---- 86.50 -2.30 88.80 1920 ---- ---- ---- ---- 88.40 -2.30 90.70 1925 ---- ---- ---- ---- 90.30 -2.30 92.60 1930 ---- ---- ---- ---- 92.20 -2.40 94.60 1935 ---- ---- ---- ---- 94.20 -2.40 96.60 1940 ---- ---- ---- ---- 96.20 -2.40 98.60 1945 ---- ---- ---- ---- 98.20 -2.40 100.60 1950 ---- ---- ---- ---- 100.20 -2.50 102.70 1955 ---- ---- ---- ---- 102.30 -2.50 104.80 1960 ---- ---- ---- ---- 104.40 -2.60 107.00 1965 ---- ---- ---- ---- 106.50 -2.70 109.20 1970 ---- ---- ---- ---- 108.70 -2.70 111.40 100 1975 ---- ---- ---- ---- 110.90 -2.70 113.60 1980 ---- ---- ---- ---- 113.20 -2.70 115.90 1985 ---- ---- ---- ---- 115.40 -2.80 118.20 1990 ---- ---- ---- ---- 117.80 -2.70 120.50 1995 ---- ---- ---- ---- 120.10 -2.80 122.90 2000 ---- ---- ---- ---- 122.50 -2.80 125.30 130 2005 ---- ---- ---- ---- 124.90 -2.90 127.80 2010 ---- ---- ---- ---- 127.30 -2.90 130.20 2015 ---- ---- ---- ---- 129.80 -2.90 132.70 2020 ---- ---- ---- ---- 132.30 -3.00 135.30 2025 ---- ---- ---- ---- 134.80 -3.10 137.90 2030 ---- ---- ---- ---- 137.40 -3.10 140.50 2035 ---- ---- ---- ---- 140.00 -3.10 143.10 2040 ---- ---- ---- ---- 142.70 -3.10 145.80 2045 ---- ---- ---- ---- 145.40 -3.10 148.50 2050 ---- ---- ---- ---- 148.10 -3.20 151.30 2055 ---- ---- ---- ---- 150.80 -3.20 154.00 2060 ---- ---- ---- ---- 153.60 -3.30 156.90 2065 ---- ---- ---- ---- 156.40 -3.30 159.70 2070 ---- ---- ---- ---- 159.30 -3.30 162.60 2075 ---- ---- ---- ---- 162.10 -3.40 165.50 2080 ---- ---- ---- ---- 165.00 -3.40 168.40 2085 ---- ---- ---- ---- 168.00 -3.40 171.40 2090 ---- ---- ---- ---- 170.90 -3.50 174.40 2095 ---- ---- ---- ---- 174.00 -3.40 177.40 2100 ---- ---- ---- ---- 177.00 -3.50 180.50 2105 ---- ---- ---- ---- 180.00 -3.60 183.60 2110 ---- ---- ---- ---- 183.10 -3.60 186.70 2115 ---- ---- ---- ---- 186.30 -3.60 189.90 2120 ---- ---- ---- ---- 189.40 -3.60 193.00 2125 ---- ---- ---- ---- 192.60 -3.60 196.20 2130 ---- ---- ---- ---- 195.80 -3.70 199.50 2135 ---- ---- ---- ---- 199.00 -3.70 202.70 2140 ---- ---- ---- ---- 202.30 -3.70 206.00 2145 ---- ---- ---- ---- 205.50 -3.80 209.30 2150 ---- ---- ---- ---- 208.80 -3.90 212.70 2155 ---- ---- ---- ---- 212.20 -3.80 216.00 2160 ---- ---- ---- ---- 215.50 -3.90 219.40 2165 ---- ---- ---- ---- 218.90 -3.90 222.80 2170 ---- ---- ---- ---- 222.30 -4.00 226.30 2175 ---- ---- ---- ---- 225.70 -4.00 229.70 2180 ---- ---- ---- ---- 229.20 -4.00 233.20 2185 ---- ---- ---- ---- 232.70 -4.00 236.70 2190 ---- ---- ---- ---- 236.10 -4.10 240.20 2195 ---- ---- ---- ---- 239.70 -4.00 243.70 2200 ---- ---- ---- ---- 243.20 -4.10 247.30 2205 ---- ---- ---- ---- 246.70 -4.20 250.90 2210 ---- ---- ---- ---- 250.30 -4.20 254.50 2215 ---- ---- ---- ---- 253.90 -4.20 258.10 2220 ---- ---- ---- ---- 257.50 -4.20 261.70 2225 ---- ---- ---- ---- 261.10 -4.30 265.40 2230 ---- ---- ---- ---- 264.80 -4.20 269.00 2235 ---- ---- ---- ---- 268.40 -4.30 272.70 2240 ---- ---- ---- ---- 272.10 -4.30 276.40 2245 ---- ---- ---- ---- 275.80 -4.30 280.10 2250 ---- ---- ---- ---- 279.50 -4.40 283.90 2255 ---- ---- ---- ---- 283.20 -4.40 287.60 2260 ---- ---- ---- ---- 287.00 -4.40 291.40 2265 ---- ---- ---- ---- 290.70 -4.50 295.20 2270 ---- ---- ---- ---- 294.50 -4.50 299.00 2275 ---- ---- ---- ---- 298.30 -4.50 302.80 2280 ---- ---- ---- ---- 302.10 -4.50 306.60 2285 ---- ---- ---- ---- 305.90 -4.60 310.50 2290 ---- ---- ---- ---- 309.80 -4.50 314.30 2295 ---- ---- ---- ---- 313.60 -4.60 318.20 2300 ---- ---- ---- ---- 317.50 -4.60 322.10 2305 ---- ---- ---- ---- 321.40 -4.60 326.00 2310 ---- ---- ---- ---- 325.20 -4.70 329.90 2315 ---- ---- ---- ---- 329.10 -4.70 333.80 2320 ---- ---- ---- ---- 333.10 -4.70 337.80 2325 ---- ---- ---- ---- 337.00 -4.70 341.70 2330 ---- ---- ---- ---- 340.90 -4.80 345.70 2335 ---- ---- ---- ---- 344.90 -4.70 349.60 2340 ---- ---- ---- ---- 348.90 -4.70 353.60 2345 ---- ---- ---- ---- 352.90 -4.70 357.60 2350 ---- ---- ---- ---- 356.90 -4.80 361.70 2355 ---- ---- ---- ---- 360.90 -4.80 365.70 2360 ---- ---- ---- ---- 364.90 -4.80 369.70 2370 ---- ---- ---- ---- 373.00 -4.80 377.80 2375 ---- ---- ---- ---- 377.00 -4.90 381.90 2380 ---- ---- ---- ---- 381.10 -4.90 386.00 2390 ---- ---- ---- ---- 389.30 -4.90 394.20 2400 ---- ---- ---- ---- 397.50 -5.00 402.50 2410 ---- ---- ---- ---- 405.70 -5.10 410.80 2420 ---- ---- ---- ---- 414.00 -5.10 419.10 2425 ---- ---- ---- ---- 418.20 -5.10 423.30 2430 ---- ---- ---- ---- 422.40 -5.10 427.50 2440 ---- ---- ---- ---- 430.70 -5.20 435.90 2450 ---- ---- ---- ---- 439.20 -5.10 444.30 2460 ---- ---- ---- ---- 447.60 -5.20 452.80 2475 ---- ---- ---- ---- 460.40 -5.20 465.60 2500 ---- ---- ---- ---- 481.80 -5.40 487.20 2525 ---- ---- ---- ---- 503.50 -5.40 508.90 2550 ---- ---- ---- ---- 525.30 -5.50 530.80 2575 ---- ---- ---- ---- 547.30 -5.60 552.90 2600 ---- ---- ---- ---- 569.50 -5.60 575.10 2625 ---- ---- ---- ---- 591.90 -5.70 597.60 2650 ---- ---- ---- ---- 614.40 -5.70 620.10 900 ---- ---- ---- ---- .30 UNCH .30 925 ---- ---- ---- ---- .40 UNCH .40 950 ---- ---- ---- ---- .50 UNCH .50 975 ---- ---- ---- ---- .60 UNCH .60 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 5.00 -.20 5.20 1300 ---- ---- ---- ---- 5.70 -.20 5.90 1325 ---- ---- ---- ---- 6.50 -.20 6.70 1350 ---- ---- ---- ---- 7.40 -.30 7.70 1375 ---- ---- ---- ---- 8.40 -.30 8.70 1400 ---- ---- ---- ---- 9.50 -.40 9.90 1425 ---- ---- ---- ---- 10.80 -.40 11.20 1450 ---- ---- ---- ---- 12.10 -.50 12.60 1470 ---- ---- ---- ---- 13.30 -.50 13.80 1475 ---- ---- ---- ---- 13.70 -.40 14.10 1480 ---- ---- ---- ---- 14.00 -.50 14.50 1490 ---- ---- ---- ---- 14.60 -.50 15.10 1500 ---- ---- ---- ---- 15.30 -.50 15.80 1510 ---- ---- ---- ---- 16.00 -.60 16.60 1520 ---- ---- ---- ---- 16.80 -.50 17.30 1525 ---- ---- ---- ---- 17.10 -.60 17.70 1530 ---- ---- ---- ---- 17.50 -.60 18.10 1540 ---- ---- ---- ---- 18.30 -.60 18.90 1550 ---- ---- ---- ---- 19.10 -.70 19.80 1560 ---- ---- ---- ---- 20.00 -.70 20.70 1565 ---- ---- ---- ---- 20.40 -.70 21.10 1570 ---- ---- ---- ---- 20.90 -.70 21.60 1575 ---- ---- ---- ---- 21.30 -.70 22.00 1580 ---- ---- ---- ---- 21.80 -.70 22.50 1585 ---- ---- ---- ---- 22.30 -.70 23.00 1590 ---- ---- ---- ---- 22.80 -.70 23.50 1595 ---- ---- ---- ---- 23.20 -.80 24.00 1600 ---- ---- ---- ---- 23.70 -.80 24.50 1605 ---- ---- ---- ---- 24.20 -.80 25.00 1610 ---- ---- ---- ---- 24.80 -.80 25.60 1615 ---- ---- ---- ---- 25.30 -.80 26.10 1620 ---- ---- ---- ---- 25.80 -.90 26.70 1625 ---- ---- ---- ---- 26.40 -.80 27.20 1630 ---- ---- ---- ---- 26.90 -.90 27.80 1635 ---- ---- ---- ---- 27.50 -.90 28.40 1640 ---- ---- ---- ---- 28.10 -.80 28.90 1645 ---- ---- ---- ---- 28.60 -.90 29.50 1650 ---- ---- ---- ---- 29.20 -1.00 30.20 1655 ---- ---- ---- ---- 29.80 -1.00 30.80 1660 ---- ---- ---- ---- 30.40 -1.00 31.40 1665 ---- ---- ---- ---- 31.10 -.90 32.00 1670 ---- ---- ---- ---- 31.70 -1.00 32.70 1675 ---- ---- ---- ---- 32.30 -1.10 33.40 1680 ---- ---- ---- ---- 33.00 -1.00 34.00 1685 ---- ---- ---- ---- 33.70 -1.00 34.70 1690 ---- ---- ---- ---- 34.40 -1.00 35.40 1695 ---- ---- ---- ---- 35.10 -1.10 36.20 1700 ---- ---- ---- ---- 35.80 -1.10 36.90 1705 ---- ---- ---- ---- 36.50 -1.10 37.60 1710 ---- ---- ---- ---- 37.20 -1.20 38.40 1715 ---- ---- ---- ---- 38.00 -1.20 39.20 1720 ---- ---- ---- ---- 38.80 -1.20 40.00 1725 ---- ---- ---- ---- 39.60 -1.20 40.80 1730 ---- ---- ---- ---- 40.40 -1.20 41.60 1735 ---- ---- ---- ---- 41.20 -1.20 42.40 1740 ---- ---- ---- ---- 42.00 -1.30 43.30 1745 ---- ---- ---- ---- 42.90 -1.30 44.20 1750 ---- ---- ---- ---- 43.80 -1.30 45.10 1755 ---- ---- ---- ---- 44.70 -1.30 46.00 1760 ---- ---- ---- ---- 45.60 -1.30 46.90 1765 ---- ---- ---- ---- 46.50 -1.40 47.90 1770 ---- ---- ---- ---- 47.50 -1.40 48.90 1775 ---- ---- ---- ---- 48.50 -1.40 49.90 1780 ---- ---- ---- ---- 49.50 -1.40 50.90 1785 ---- ---- ---- ---- 50.50 -1.50 52.00 1790 ---- ---- ---- ---- 51.50 -1.50 53.00 1795 ---- ---- ---- ---- 52.60 -1.50 54.10 1800 ---- ---- ---- ---- 53.70 -1.60 55.30 1805 ---- ---- ---- ---- 54.80 -1.60 56.40 1810 ---- ---- ---- ---- 56.00 -1.60 57.60 1815 ---- ---- ---- ---- 57.10 -1.70 58.80 1820 ---- ---- ---- ---- 58.30 -1.70 60.00 1825 ---- ---- ---- ---- 59.60 -1.70 61.30 1830 ---- ---- ---- ---- 60.80 -1.70 62.50 1835 ---- ---- ---- ---- 62.10 -1.80 63.90 1840 ---- ---- ---- ---- 63.40 -1.80 65.20 1845 ---- ---- ---- ---- 64.80 -1.80 66.60 1850 ---- ---- ---- ---- 66.20 -1.80 68.00 1855 ---- ---- ---- ---- 67.60 -1.80 69.40 1860 ---- ---- ---- ---- 69.00 -1.90 70.90 1865 ---- ---- ---- ---- 70.50 -1.90 72.40 1870 ---- ---- ---- ---- 72.00 -1.90 73.90 1875 ---- ---- ---- ---- 73.50 -2.00 75.50 1880 ---- ---- ---- ---- 75.10 -2.00 77.10 1885 ---- ---- ---- ---- 76.70 -2.00 78.70 1890 ---- ---- ---- ---- 78.30 -2.10 80.40 1895 ---- ---- ---- ---- 80.00 -2.10 82.10 1900 ---- ---- ---- ---- 81.70 -2.10 83.80 1905 ---- ---- ---- ---- 83.40 -2.10 85.50 1910 ---- ---- ---- ---- 85.10 -2.20 87.30 1915 ---- ---- ---- ---- 86.90 -2.30 89.20 1920 ---- ---- ---- ---- 88.70 -2.30 91.00 1925 ---- ---- ---- ---- 90.60 -2.30 92.90 1930 ---- ---- ---- ---- 92.50 -2.30 94.80 1935 ---- ---- ---- ---- 94.40 -2.30 96.70 1940 ---- ---- ---- ---- 96.30 -2.40 98.70 1945 ---- ---- ---- ---- 98.30 -2.40 100.70 1950 ---- ---- ---- ---- 100.30 -2.40 102.70 1955 ---- ---- ---- ---- 102.30 -2.50 104.80 1960 ---- ---- ---- ---- 104.40 -2.50 106.90 1965 ---- ---- ---- ---- 106.50 -2.50 109.00 1970 ---- ---- ---- ---- 108.60 -2.60 111.20 1975 ---- ---- ---- ---- 110.80 -2.60 113.40 1980 ---- ---- ---- ---- 113.00 -2.60 115.60 1985 ---- ---- ---- ---- 115.20 -2.70 117.90 1990 ---- ---- ---- ---- 117.40 -2.70 120.10 1995 ---- ---- ---- ---- 119.70 -2.80 122.50 2000 ---- ---- ---- ---- 122.00 -2.80 124.80 2005 ---- ---- ---- ---- 124.40 -2.80 127.20 2010 ---- ---- ---- ---- 126.80 -2.80 129.60 2015 ---- ---- ---- ---- 129.20 -2.90 132.10 2020 ---- ---- ---- ---- 131.70 -2.90 134.60 2025 ---- ---- ---- ---- 134.10 -3.00 137.10 2030 ---- ---- ---- ---- 136.70 -2.90 139.60 2035 ---- ---- ---- ---- 139.20 -3.00 142.20 2040 ---- ---- ---- ---- 141.80 -3.00 144.80 2045 ---- ---- ---- ---- 144.40 -3.10 147.50 2050 ---- ---- ---- ---- 147.10 -3.10 150.20 2055 ---- ---- ---- ---- 149.70 -3.20 152.90 2060 ---- ---- ---- ---- 152.50 -3.10 155.60 2065 ---- ---- ---- ---- 155.20 -3.20 158.40 2070 ---- ---- ---- ---- 158.00 -3.20 161.20 2075 ---- ---- ---- ---- 160.80 -3.30 164.10 2080 ---- ---- ---- ---- 163.70 -3.30 167.00 2085 ---- ---- ---- ---- 166.60 -3.30 169.90 2090 ---- ---- ---- ---- 169.50 -3.30 172.80 2095 ---- ---- ---- ---- 172.40 -3.40 175.80 2100 ---- ---- ---- ---- 175.40 -3.40 178.80 2105 ---- ---- ---- ---- 178.40 -3.40 181.80 2110 ---- ---- ---- ---- 181.40 -3.50 184.90 2115 ---- ---- ---- ---- 184.50 -3.50 188.00 2120 ---- ---- ---- ---- 187.60 -3.50 191.10 2125 ---- ---- ---- ---- 190.70 -3.60 194.30 2130 ---- ---- ---- ---- 193.90 -3.60 197.50 2135 ---- ---- ---- ---- 197.00 -3.70 200.70 2140 ---- ---- ---- ---- 200.20 -3.70 203.90 2145 ---- ---- ---- ---- 203.50 -3.60 207.10 2150 ---- ---- ---- ---- 206.70 -3.70 210.40 2155 ---- ---- ---- ---- 210.00 -3.70 213.70 2160 ---- ---- ---- ---- 213.30 -3.80 217.10 2165 ---- ---- ---- ---- 216.60 -3.80 220.40 2170 ---- ---- ---- ---- 220.00 -3.80 223.80 2175 ---- ---- ---- ---- 223.30 -3.90 227.20 2180 ---- ---- ---- ---- 226.70 -3.90 230.60 2185 ---- ---- ---- ---- 230.20 -3.90 234.10 2190 ---- ---- ---- ---- 233.60 -4.00 237.60 2195 ---- ---- ---- ---- 237.10 -3.90 241.00 2200 ---- ---- ---- ---- 240.60 -4.00 244.60 2205 ---- ---- ---- ---- 244.10 -4.00 248.10 2210 ---- ---- ---- ---- 247.60 -4.00 251.60 2215 ---- ---- ---- ---- 251.10 -4.10 255.20 2220 ---- ---- ---- ---- 254.70 -4.10 258.80 2225 ---- ---- ---- ---- 258.30 -4.10 262.40 2230 ---- ---- ---- ---- 261.90 -4.10 266.00 2235 ---- ---- ---- ---- 265.50 -4.20 269.70 2240 ---- ---- ---- ---- 269.10 -4.20 273.30 2245 ---- ---- ---- ---- 272.80 -4.20 277.00 2250 ---- ---- ---- ---- 276.40 -4.30 280.70 2255 ---- ---- ---- ---- 280.10 -4.30 284.40 2260 ---- ---- ---- ---- 283.80 -4.30 288.10 2265 ---- ---- ---- ---- 287.50 -4.30 291.80 2270 ---- ---- ---- ---- 291.30 -4.30 295.60 2275 ---- ---- ---- ---- 295.00 -4.40 299.40 2280 ---- ---- ---- ---- 298.80 -4.30 303.10 2290 ---- ---- ---- ---- 306.30 -4.50 310.80 2300 ---- ---- ---- ---- 313.90 -4.50 318.40 2310 ---- ---- ---- ---- 321.60 -4.50 326.10 2320 ---- ---- ---- ---- 329.30 -4.60 333.90 2325 ---- ---- ---- ---- 333.20 -4.60 337.80 2330 ---- ---- ---- ---- 337.10 -4.60 341.70 2340 ---- ---- ---- ---- 345.00 -4.60 349.60 2350 ---- ---- ---- ---- 352.90 -4.70 357.60 2360 ---- ---- ---- ---- 360.80 -4.70 365.50 2370 ---- ---- ---- ---- 368.80 -4.80 373.60 2375 ---- ---- ---- ---- 372.80 -4.80 377.60 2400 ---- ---- ---- ---- 393.00 -4.90 397.90 2425 ---- ---- ---- ---- 413.50 -5.00 418.50 2450 ---- ---- ---- ---- 434.30 -5.10 439.40 2475 ---- ---- ---- ---- 455.30 -5.10 460.40 2500 ---- ---- ---- ---- 476.50 -5.30 481.80 2525 ---- ---- ---- ---- 498.00 -5.30 503.30 2550 ---- ---- ---- ---- 519.60 -5.40 525.00 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 8.40 -.40 8.80 1425 ---- ---- ---- ---- 9.70 -.40 10.10 1450 ---- ---- ---- ---- 11.10 -.40 11.50 1475 ---- ---- ---- ---- 12.70 -.50 13.20 1500 ---- ---- ---- ---- 14.50 -.50 15.00 1525 ---- ---- ---- ---- 16.50 -.50 17.00 1550 ---- ---- ---- ---- 18.70 -.60 19.30 1575 ---- ---- ---- ---- 21.10 -.70 21.80 1580 ---- ---- ---- ---- 21.60 -.70 22.30 1590 ---- ---- ---- ---- 22.60 -.80 23.40 1600 ---- ---- ---- ---- 23.70 -.80 24.50 1610 ---- ---- ---- ---- 24.90 -.70 25.60 1620 ---- ---- ---- ---- 26.00 -.90 26.90 1625 ---- ---- ---- ---- 26.60 -.90 27.50 1630 ---- ---- ---- ---- 27.20 -.90 28.10 1640 ---- ---- ---- ---- 28.50 -.90 29.40 1650 ---- ---- ---- ---- 29.80 -.90 30.70 1660 ---- ---- ---- ---- 31.20 -.90 32.10 1670 ---- ---- ---- ---- 32.60 -1.00 33.60 1675 ---- ---- ---- ---- 33.30 -1.00 34.30 1680 ---- ---- ---- ---- 34.00 -1.10 35.10 1685 ---- ---- ---- ---- 34.80 -1.10 35.90 1690 ---- ---- ---- ---- 35.60 -1.00 36.60 1695 ---- ---- ---- ---- 36.30 -1.10 37.40 1700 ---- ---- ---- ---- 37.10 -1.20 38.30 1705 ---- ---- ---- ---- 37.90 -1.20 39.10 1710 ---- ---- ---- ---- 38.80 -1.10 39.90 1715 ---- ---- ---- ---- 39.60 -1.20 40.80 1720 ---- ---- ---- ---- 40.50 -1.20 41.70 1725 ---- ---- ---- ---- 41.30 -1.30 42.60 1730 ---- ---- ---- ---- 42.20 -1.30 43.50 1735 ---- ---- ---- ---- 43.10 -1.30 44.40 1740 ---- ---- ---- ---- 44.10 -1.30 45.40 1745 ---- ---- ---- ---- 45.00 -1.30 46.30 1750 ---- ---- ---- ---- 46.00 -1.30 47.30 1755 ---- ---- ---- ---- 47.00 -1.30 48.30 1760 ---- ---- ---- ---- 48.00 -1.30 49.30 1765 ---- ---- ---- ---- 49.00 -1.40 50.40 1770 ---- ---- ---- ---- 50.00 -1.40 51.40 1775 ---- ---- ---- ---- 51.10 -1.40 52.50 1780 ---- ---- ---- ---- 52.20 -1.40 53.60 1785 ---- ---- ---- ---- 53.30 -1.50 54.80 1790 ---- ---- ---- ---- 54.40 -1.50 55.90 1795 ---- ---- ---- ---- 55.50 -1.60 57.10 1800 ---- ---- ---- ---- 56.70 -1.60 58.30 1805 ---- ---- ---- ---- 57.90 -1.60 59.50 1810 ---- ---- ---- ---- 59.10 -1.60 60.70 1815 ---- ---- ---- ---- 60.40 -1.60 62.00 1820 ---- ---- ---- ---- 61.60 -1.70 63.30 1825 ---- ---- ---- ---- 62.90 -1.70 64.60 1830 ---- ---- ---- ---- 64.20 -1.80 66.00 1835 ---- ---- ---- ---- 65.60 -1.70 67.30 1840 ---- ---- ---- ---- 66.90 -1.80 68.70 1845 ---- ---- ---- ---- 68.30 -1.90 70.20 1850 ---- ---- ---- ---- 69.80 -1.80 71.60 1855 ---- ---- ---- ---- 71.20 -1.90 73.10 1860 ---- ---- ---- ---- 72.70 -1.90 74.60 1865 ---- ---- ---- ---- 74.20 -1.90 76.10 1870 ---- ---- ---- ---- 75.70 -2.00 77.70 1875 ---- ---- ---- ---- 77.30 -2.00 79.30 1880 ---- ---- ---- ---- 78.90 -2.00 80.90 1885 ---- ---- ---- ---- 80.50 -2.10 82.60 1890 ---- ---- ---- ---- 82.20 -2.00 84.20 1895 ---- ---- ---- ---- 83.80 -2.20 86.00 1900 ---- ---- ---- ---- 85.60 -2.10 87.70 1905 ---- ---- ---- ---- 87.30 -2.20 89.50 1910 ---- ---- ---- ---- 89.10 -2.20 91.30 1915 ---- ---- ---- ---- 90.90 -2.20 93.10 1920 ---- ---- ---- ---- 92.70 -2.30 95.00 1925 ---- ---- ---- ---- 94.60 -2.20 96.80 1930 ---- ---- ---- ---- 96.40 -2.40 98.80 1935 ---- ---- ---- ---- 98.40 -2.30 100.70 1940 ---- ---- ---- ---- 100.30 -2.40 102.70 1945 ---- ---- ---- ---- 102.30 -2.40 104.70 1950 ---- ---- ---- ---- 104.30 -2.50 106.80 1955 ---- ---- ---- ---- 106.40 -2.50 108.90 1960 ---- ---- ---- ---- 108.50 -2.50 111.00 1965 ---- ---- ---- ---- 110.60 -2.50 113.10 1970 ---- ---- ---- ---- 112.70 -2.60 115.30 1975 ---- ---- ---- ---- 114.90 -2.60 117.50 1980 ---- ---- ---- ---- 117.10 -2.60 119.70 1985 ---- ---- ---- ---- 119.30 -2.70 122.00 1990 ---- ---- ---- ---- 121.60 -2.70 124.30 1995 ---- ---- ---- ---- 123.90 -2.70 126.60 2000 ---- ---- ---- ---- 126.20 -2.80 129.00 2005 ---- ---- ---- ---- 128.60 -2.80 131.40 2010 ---- ---- ---- ---- 131.00 -2.80 133.80 2015 ---- ---- ---- ---- 133.40 -2.90 136.30 2020 ---- ---- ---- ---- 135.90 -2.90 138.80 2025 ---- ---- ---- ---- 138.40 -2.90 141.30 2030 ---- ---- ---- ---- 141.00 -2.90 143.90 2035 ---- ---- ---- ---- 143.50 -3.00 146.50 2040 ---- ---- ---- ---- 146.10 -3.00 149.10 2045 ---- ---- ---- ---- 148.80 -3.00 151.80 2050 ---- ---- ---- ---- 151.40 -3.10 154.50 2055 ---- ---- ---- ---- 154.10 -3.10 157.20 2060 ---- ---- ---- ---- 156.90 -3.10 160.00 2065 ---- ---- ---- ---- 159.60 -3.20 162.80 2070 ---- ---- ---- ---- 162.40 -3.20 165.60 2075 ---- ---- ---- ---- 165.30 -3.20 168.50 2080 ---- ---- ---- ---- 168.10 -3.30 171.40 2085 ---- ---- ---- ---- 171.00 -3.30 174.30 2090 ---- ---- ---- ---- 173.90 -3.40 177.30 2095 ---- ---- ---- ---- 176.90 -3.40 180.30 2100 ---- ---- ---- ---- 179.90 -3.40 183.30 2105 ---- ---- ---- ---- 182.90 -3.40 186.30 2110 ---- ---- ---- ---- 185.90 -3.50 189.40 2115 ---- ---- ---- ---- 189.00 -3.50 192.50 2120 ---- ---- ---- ---- 192.10 -3.50 195.60 2125 ---- ---- ---- ---- 195.20 -3.60 198.80 2130 ---- ---- ---- ---- 198.40 -3.60 202.00 2135 ---- ---- ---- ---- 201.60 -3.60 205.20 2140 ---- ---- ---- ---- 204.80 -3.60 208.40 2145 ---- ---- ---- ---- 208.00 -3.70 211.70 2150 ---- ---- ---- ---- 211.30 -3.60 214.90 2155 ---- ---- ---- ---- 214.50 -3.80 218.30 2160 ---- ---- ---- ---- 217.80 -3.80 221.60 2165 ---- ---- ---- ---- 221.20 -3.70 224.90 2170 ---- ---- ---- ---- 224.50 -3.80 228.30 2175 ---- ---- ---- ---- 227.90 -3.80 231.70 2180 ---- ---- ---- ---- 231.30 -3.90 235.20 2185 ---- ---- ---- ---- 234.70 -3.90 238.60 2190 ---- ---- ---- ---- 238.20 -3.90 242.10 2195 ---- ---- ---- ---- 241.60 -4.00 245.60 2200 ---- ---- ---- ---- 245.10 -4.00 249.10 2205 ---- ---- ---- ---- 248.60 -4.00 252.60 2210 ---- ---- ---- ---- 252.10 -4.10 256.20 2215 ---- ---- ---- ---- 255.70 -4.00 259.70 2220 ---- ---- ---- ---- 259.20 -4.10 263.30 2225 ---- ---- ---- ---- 262.80 -4.10 266.90 2230 ---- ---- ---- ---- 266.40 -4.10 270.50 2235 ---- ---- ---- ---- 270.00 -4.20 274.20 2240 ---- ---- ---- ---- 273.70 -4.10 277.80 2245 ---- ---- ---- ---- 277.30 -4.20 281.50 2250 ---- ---- ---- ---- 281.00 -4.20 285.20 2255 ---- ---- ---- ---- 284.60 -4.30 288.90 2260 ---- ---- ---- ---- 288.30 -4.30 292.60 2265 ---- ---- ---- ---- 292.00 -4.30 296.30 2270 ---- ---- ---- ---- 295.80 -4.30 300.10 2275 ---- ---- ---- ---- 299.50 -4.30 303.80 2280 ---- ---- ---- ---- 303.30 -4.30 307.60 2290 ---- ---- ---- ---- 310.80 -4.40 315.20 2300 ---- ---- ---- ---- 318.40 -4.40 322.80 2310 ---- ---- ---- ---- 326.10 -4.40 330.50 2320 ---- ---- ---- ---- 333.80 -4.50 338.30 2325 ---- ---- ---- ---- 337.70 -4.50 342.20 2330 ---- ---- ---- ---- 341.50 -4.60 346.10 2340 ---- ---- ---- ---- 349.40 -4.60 354.00 2350 ---- ---- ---- ---- 357.20 -4.70 361.90 2360 ---- ---- ---- ---- 365.20 -4.60 369.80 2370 ---- ---- ---- ---- 373.10 -4.70 377.80 2375 ---- ---- ---- ---- 377.10 -4.80 381.90 2400 ---- ---- ---- ---- 397.30 -4.80 402.10 2425 ---- ---- ---- ---- 417.70 -5.00 422.70 2450 ---- ---- ---- ---- 438.40 -5.00 443.40 2475 ---- ---- ---- ---- 459.40 -5.10 464.50 2500 ---- ---- ---- ---- 480.50 -5.20 485.70 2525 ---- ---- ---- ---- 501.90 -5.20 507.10 2550 ---- ---- ---- ---- 523.50 -5.30 528.80 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 16.60 -.50 17.10 1500 ---- ---- ---- ---- 18.40 -.60 19.00 1525 ---- ---- ---- ---- 20.40 -.60 21.00 1550 ---- ---- ---- ---- 22.60 -.70 23.30 1575 ---- ---- ---- ---- 24.90 -.80 25.70 1600 ---- ---- ---- ---- 27.50 -.80 28.30 1625 ---- ---- ---- ---- 30.30 -.90 31.20 1650 ---- ---- ---- ---- 33.30 -1.00 34.30 1660 ---- ---- ---- ---- 34.60 -1.00 35.60 1670 ---- ---- ---- ---- 35.90 -1.00 36.90 1675 ---- ---- ---- ---- 36.50 -1.10 37.60 1680 ---- ---- ---- ---- 37.20 -1.10 38.30 1690 ---- ---- ---- ---- 38.60 -1.10 39.70 1700 ---- ---- ---- ---- 40.10 -1.10 41.20 1710 ---- ---- ---- ---- 41.60 -1.10 42.70 1720 ---- ---- ---- ---- 43.10 -1.20 44.30 1725 ---- ---- ---- ---- 43.90 -1.30 45.20 1730 ---- ---- ---- ---- 44.80 -1.20 46.00 1740 ---- ---- ---- ---- 46.40 -1.30 47.70 1750 ---- ---- ---- ---- 48.20 -1.30 49.50 1760 ---- ---- ---- ---- 50.00 -1.40 51.40 1765 ---- ---- ---- ---- 51.00 -1.30 52.30 1770 ---- ---- ---- ---- 51.90 -1.40 53.30 1775 ---- ---- ---- ---- 52.90 -1.40 54.30 1780 ---- ---- ---- ---- 53.90 -1.50 55.40 1785 ---- ---- ---- ---- 54.90 -1.50 56.40 1790 ---- ---- ---- ---- 56.00 -1.50 57.50 1795 ---- ---- ---- ---- 57.00 -1.60 58.60 1800 ---- ---- ---- ---- 58.10 -1.60 59.70 1805 ---- ---- ---- ---- 59.20 -1.60 60.80 1810 ---- ---- ---- ---- 60.40 -1.60 62.00 1815 ---- ---- ---- ---- 61.50 -1.70 63.20 1820 ---- ---- ---- ---- 62.70 -1.70 64.40 1825 ---- ---- ---- ---- 64.00 -1.60 65.60 1830 ---- ---- ---- ---- 65.20 -1.70 66.90 1835 ---- ---- ---- ---- 66.50 -1.70 68.20 1840 ---- ---- ---- ---- 67.80 -1.70 69.50 1845 ---- ---- ---- ---- 69.10 -1.80 70.90 1850 ---- ---- ---- ---- 70.50 -1.80 72.30 1855 ---- ---- ---- ---- 71.80 -1.90 73.70 1860 ---- ---- ---- ---- 73.30 -1.80 75.10 1865 ---- ---- ---- ---- 74.70 -1.90 76.60 1870 ---- ---- ---- ---- 76.20 -1.90 78.10 1875 ---- ---- ---- ---- 77.70 -1.90 79.60 1880 ---- ---- ---- ---- 79.30 -1.90 81.20 1885 ---- ---- ---- ---- 80.80 -2.00 82.80 1890 ---- ---- ---- ---- 82.40 -2.10 84.50 1895 ---- ---- ---- ---- 84.10 -2.00 86.10 1900 ---- ---- ---- ---- 85.70 -2.10 87.80 1905 ---- ---- ---- ---- 87.40 -2.10 89.50 1910 ---- ---- ---- ---- 89.20 -2.10 91.30 1915 ---- ---- ---- ---- 90.90 -2.20 93.10 1920 ---- ---- ---- ---- 92.70 -2.20 94.90 1925 ---- ---- ---- ---- 94.50 -2.30 96.80 1930 ---- ---- ---- ---- 96.40 -2.20 98.60 1935 ---- ---- ---- ---- 98.30 -2.20 100.50 1940 ---- ---- ---- ---- 100.20 -2.30 102.50 1945 ---- ---- ---- ---- 102.10 -2.40 104.50 1950 ---- ---- ---- ---- 104.10 -2.40 106.50 1955 ---- ---- ---- ---- 106.10 -2.40 108.50 1960 ---- ---- ---- ---- 108.10 -2.50 110.60 1965 ---- ---- ---- ---- 110.20 -2.40 112.60 1970 ---- ---- ---- ---- 112.30 -2.50 114.80 1975 ---- ---- ---- ---- 114.40 -2.50 116.90 1980 ---- ---- ---- ---- 116.50 -2.60 119.10 1985 ---- ---- ---- ---- 118.70 -2.60 121.30 1990 ---- ---- ---- ---- 120.90 -2.70 123.60 1995 ---- ---- ---- ---- 123.20 -2.60 125.80 2000 ---- ---- ---- ---- 125.50 -2.60 128.10 2005 ---- ---- ---- ---- 127.80 -2.70 130.50 2010 ---- ---- ---- ---- 130.10 -2.70 132.80 2015 ---- ---- ---- ---- 132.50 -2.70 135.20 2020 ---- ---- ---- ---- 134.90 -2.80 137.70 2025 ---- ---- ---- ---- 137.30 -2.80 140.10 2030 ---- ---- ---- ---- 139.80 -2.80 142.60 2035 ---- ---- ---- ---- 142.30 -2.90 145.20 2040 ---- ---- ---- ---- 144.80 -2.90 147.70 2045 ---- ---- ---- ---- 147.40 -2.90 150.30 2050 ---- ---- ---- ---- 150.00 -2.90 152.90 2055 ---- ---- ---- ---- 152.60 -3.00 155.60 2060 ---- ---- ---- ---- 155.20 -3.10 158.30 2065 ---- ---- ---- ---- 157.90 -3.10 161.00 2070 ---- ---- ---- ---- 160.70 -3.10 163.80 2075 ---- ---- ---- ---- 163.40 -3.20 166.60 2080 ---- ---- ---- ---- 166.20 -3.20 169.40 2085 ---- ---- ---- ---- 169.00 -3.20 172.20 2090 ---- ---- ---- ---- 171.90 -3.20 175.10 2095 ---- ---- ---- ---- 174.80 -3.20 178.00 2100 ---- ---- ---- ---- 177.70 -3.30 181.00 2105 ---- ---- ---- ---- 180.60 -3.40 184.00 2110 ---- ---- ---- ---- 183.60 -3.40 187.00 2115 ---- ---- ---- ---- 186.60 -3.40 190.00 2120 ---- ---- ---- ---- 189.70 -3.40 193.10 2125 ---- ---- ---- ---- 192.70 -3.40 196.10 2130 ---- ---- ---- ---- 195.80 -3.50 199.30 2135 ---- ---- ---- ---- 198.90 -3.50 202.40 2140 ---- ---- ---- ---- 202.10 -3.50 205.60 2145 ---- ---- ---- ---- 205.20 -3.60 208.80 2150 ---- ---- ---- ---- 208.40 -3.60 212.00 2155 ---- ---- ---- ---- 211.70 -3.60 215.30 2160 ---- ---- ---- ---- 214.90 -3.60 218.50 2165 ---- ---- ---- ---- 218.20 -3.60 221.80 2170 ---- ---- ---- ---- 221.50 -3.70 225.20 2175 ---- ---- ---- ---- 224.80 -3.70 228.50 2180 ---- ---- ---- ---- 228.10 -3.80 231.90 2185 ---- ---- ---- ---- 231.50 -3.80 235.30 2190 ---- ---- ---- ---- 234.90 -3.80 238.70 2195 ---- ---- ---- ---- 238.30 -3.80 242.10 2200 ---- ---- ---- ---- 241.70 -3.90 245.60 2205 ---- ---- ---- ---- 245.20 -3.90 249.10 2210 ---- ---- ---- ---- 248.70 -3.80 252.50 2215 ---- ---- ---- ---- 252.20 -3.90 256.10 2220 ---- ---- ---- ---- 255.70 -3.90 259.60 2225 ---- ---- ---- ---- 259.20 -4.00 263.20 2230 ---- ---- ---- ---- 262.70 -4.00 266.70 2235 ---- ---- ---- ---- 266.30 -4.00 270.30 2240 ---- ---- ---- ---- 269.90 -4.00 273.90 2245 ---- ---- ---- ---- 273.50 -4.10 277.60 2250 ---- ---- ---- ---- 277.10 -4.10 281.20 2255 ---- ---- ---- ---- 280.70 -4.20 284.90 2260 ---- ---- ---- ---- 284.40 -4.10 288.50 2265 ---- ---- ---- ---- 288.10 -4.10 292.20 2270 ---- ---- ---- ---- 291.70 -4.20 295.90 2275 ---- ---- ---- ---- 295.40 -4.20 299.60 2280 ---- ---- ---- ---- 299.20 -4.20 303.40 2285 ---- ---- ---- ---- 302.90 ---- ---- 2290 ---- ---- ---- ---- 306.60 -4.30 310.90 2300 ---- ---- ---- ---- 314.10 -4.30 318.40 2310 ---- ---- ---- ---- 321.70 -4.40 326.10 2320 ---- ---- ---- ---- 329.40 -4.30 333.70 2325 ---- ---- ---- ---- 333.20 -4.40 337.60 2330 ---- ---- ---- ---- 337.00 -4.50 341.50 2340 ---- ---- ---- ---- 344.80 -4.50 349.30 2350 ---- ---- ---- ---- 352.60 -4.50 357.10 2360 ---- ---- ---- ---- 360.40 -4.60 365.00 2370 ---- ---- ---- ---- 368.30 -4.60 372.90 2375 ---- ---- ---- ---- 372.30 -4.60 376.90 2380 ---- ---- ---- ---- 376.20 -4.70 380.90 2390 ---- ---- ---- ---- 384.20 ---- ---- 2400 ---- ---- ---- ---- 392.30 -4.60 396.90 2425 ---- ---- ---- ---- 412.50 -4.80 417.30 2450 ---- ---- ---- ---- 433.00 -4.90 437.90 2475 ---- ---- ---- ---- 453.70 -5.00 458.70 2500 ---- ---- ---- ---- 474.70 -5.00 479.70 2525 ---- ---- ---- ---- 495.90 -5.10 501.00 2550 ---- ---- ---- ---- 517.30 -5.10 522.40 2575 ---- ---- ---- ---- 538.80 -5.30 544.10 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 2.80 -.10 2.90 1025 ---- ---- ---- ---- 3.20 -.10 3.30 1050 ---- ---- ---- ---- 3.70 -.10 3.80 1075 ---- ---- ---- ---- 4.20 -.10 4.30 1100 ---- ---- ---- ---- 4.70 -.20 4.90 1125 ---- ---- ---- ---- 5.30 -.20 5.50 1130 ---- ---- ---- ---- 5.50 -.10 5.60 1140 ---- ---- ---- ---- 5.70 -.20 5.90 1150 ---- ---- ---- ---- 6.00 -.20 6.20 1160 ---- ---- ---- ---- 6.30 -.10 6.40 1170 ---- ---- ---- ---- 6.60 -.10 6.70 1175 ---- ---- ---- ---- 6.70 -.20 6.90 1180 ---- ---- ---- ---- 6.90 -.20 7.10 1190 ---- ---- ---- ---- 7.20 -.20 7.40 1200 ---- ---- ---- ---- 7.50 -.20 7.70 1210 ---- ---- ---- ---- 7.80 -.20 8.00 1220 ---- ---- ---- ---- 8.20 -.20 8.40 1225 ---- ---- ---- ---- 8.30 -.30 8.60 1230 ---- ---- ---- ---- 8.50 -.30 8.80 1235 ---- ---- ---- ---- 8.70 -.30 9.00 1240 ---- ---- ---- ---- 8.90 -.20 9.10 1245 ---- ---- ---- ---- 9.10 -.20 9.30 1250 ---- ---- ---- ---- 9.30 -.20 9.50 1255 ---- ---- ---- ---- 9.50 -.20 9.70 1260 ---- ---- ---- ---- 9.70 -.20 9.90 1265 ---- ---- ---- ---- 9.90 -.30 10.20 1270 ---- ---- ---- ---- 10.10 -.30 10.40 1275 ---- ---- ---- ---- 10.30 -.30 10.60 1280 ---- ---- ---- ---- 10.50 -.30 10.80 1285 ---- ---- ---- ---- 10.70 -.30 11.00 1290 ---- ---- ---- ---- 10.90 -.30 11.20 1295 ---- ---- ---- ---- 11.20 -.30 11.50 1300 ---- ---- ---- ---- 11.40 -.30 11.70 1305 ---- ---- ---- ---- 11.60 -.30 11.90 1310 ---- ---- ---- ---- 11.90 -.30 12.20 1315 ---- ---- ---- ---- 12.10 -.30 12.40 1320 ---- ---- ---- ---- 12.30 -.40 12.70 1325 ---- ---- ---- ---- 12.60 -.30 12.90 1330 ---- ---- ---- ---- 12.80 -.40 13.20 1335 ---- ---- ---- ---- 13.10 -.30 13.40 1340 ---- ---- ---- ---- 13.30 -.40 13.70 1345 ---- ---- ---- ---- 13.60 -.40 14.00 1350 ---- ---- ---- ---- 13.90 -.30 14.20 1355 ---- ---- ---- ---- 14.10 -.40 14.50 1360 ---- ---- ---- ---- 14.40 -.40 14.80 1365 ---- ---- ---- ---- 14.70 -.40 15.10 1370 ---- ---- ---- ---- 15.00 -.40 15.40 1375 ---- ---- ---- ---- 15.20 -.50 15.70 1380 ---- ---- ---- ---- 15.50 -.50 16.00 1385 ---- ---- ---- ---- 15.80 -.50 16.30 1390 ---- ---- ---- ---- 16.10 -.50 16.60 1395 ---- ---- ---- ---- 16.40 -.50 16.90 1400 ---- ---- ---- ---- 16.70 -.50 17.20 1405 ---- ---- ---- ---- 17.10 -.40 17.50 1410 ---- ---- ---- ---- 17.40 -.40 17.80 1415 ---- ---- ---- ---- 17.70 -.50 18.20 1420 ---- ---- ---- ---- 18.00 -.50 18.50 1425 ---- ---- ---- ---- 18.40 -.50 18.90 1430 ---- ---- ---- ---- 18.70 -.50 19.20 1435 ---- ---- ---- ---- 19.00 -.50 19.50 1440 ---- ---- ---- ---- 19.40 -.50 19.90 1445 ---- ---- ---- ---- 19.70 -.60 20.30 1450 ---- ---- ---- ---- 20.10 -.50 20.60 1455 ---- ---- ---- ---- 20.50 -.50 21.00 1460 ---- ---- ---- ---- 20.80 -.60 21.40 1465 ---- ---- ---- ---- 21.20 -.60 21.80 1470 ---- ---- ---- ---- 21.60 -.60 22.20 1475 ---- ---- ---- ---- 22.00 -.60 22.60 1480 ---- ---- ---- ---- 22.40 -.60 23.00 1485 ---- ---- ---- ---- 22.80 -.60 23.40 1490 ---- ---- ---- ---- 23.20 -.60 23.80 1495 ---- ---- ---- ---- 23.60 -.60 24.20 1500 ---- ---- ---- ---- 24.00 -.60 24.60 1505 ---- ---- ---- ---- 24.40 -.70 25.10 1510 ---- ---- ---- ---- 24.80 -.70 25.50 1515 ---- ---- ---- ---- 25.30 -.70 26.00 1520 ---- ---- ---- ---- 25.70 -.70 26.40 1525 ---- ---- ---- ---- 26.20 -.70 26.90 1530 ---- ---- ---- ---- 26.60 -.70 27.30 1535 ---- ---- ---- ---- 27.10 -.70 27.80 1540 ---- ---- ---- ---- 27.60 -.70 28.30 1545 ---- ---- ---- ---- 28.00 -.80 28.80 1550 ---- ---- ---- ---- 28.50 -.80 29.30 1555 ---- ---- ---- ---- 29.00 -.80 29.80 1560 ---- ---- ---- ---- 29.50 -.80 30.30 1565 ---- ---- ---- ---- 30.00 -.80 30.80 1570 ---- ---- ---- ---- 30.50 -.80 31.30 1575 ---- ---- ---- ---- 31.10 -.80 31.90 1580 ---- ---- ---- ---- 31.60 -.80 32.40 1585 ---- ---- ---- ---- 32.10 -.90 33.00 1590 ---- ---- ---- ---- 32.70 -.80 33.50 1595 ---- ---- ---- ---- 33.20 -.90 34.10 1600 ---- ---- ---- ---- 33.80 -.80 34.60 1605 ---- ---- ---- ---- 34.30 -.90 35.20 1610 ---- ---- ---- ---- 34.90 -.90 35.80 1615 ---- ---- ---- ---- 35.50 -.90 36.40 1620 ---- ---- ---- ---- 36.10 -.90 37.00 1625 ---- ---- ---- ---- 36.70 -1.00 37.70 1630 ---- ---- ---- ---- 37.30 -1.00 38.30 1635 ---- ---- ---- ---- 37.90 -1.00 38.90 1640 ---- ---- ---- ---- 38.60 -1.00 39.60 1645 ---- ---- ---- ---- 39.20 -1.00 40.20 1650 ---- ---- ---- ---- 39.90 -1.00 40.90 1655 ---- ---- ---- ---- 40.50 -1.10 41.60 1660 ---- ---- ---- ---- 41.20 -1.00 42.20 1665 ---- ---- ---- ---- 41.90 -1.00 42.90 1670 ---- ---- ---- ---- 42.60 -1.00 43.60 1675 ---- ---- ---- ---- 43.30 -1.10 44.40 1680 ---- ---- ---- ---- 44.00 -1.10 45.10 1685 ---- ---- ---- ---- 44.70 -1.10 45.80 1690 ---- ---- ---- ---- 45.40 -1.20 46.60 1695 ---- ---- ---- ---- 46.20 -1.10 47.30 1700 ---- ---- ---- ---- 46.90 -1.20 48.10 100 1705 ---- ---- ---- ---- 47.70 -1.20 48.90 1710 ---- ---- ---- ---- 48.50 -1.20 49.70 1715 ---- ---- ---- ---- 49.30 -1.20 50.50 1720 ---- ---- ---- ---- 50.10 -1.20 51.30 1725 ---- ---- ---- ---- 50.90 -1.30 52.20 1730 ---- ---- ---- ---- 51.80 -1.20 53.00 1735 ---- ---- ---- ---- 52.60 -1.30 53.90 1740 ---- ---- ---- ---- 53.50 -1.30 54.80 1745 ---- ---- ---- ---- 54.40 -1.30 55.70 1750 ---- ---- ---- ---- 55.30 -1.30 56.60 1755 ---- ---- ---- ---- 56.20 -1.30 57.50 1760 ---- ---- ---- ---- 57.10 -1.40 58.50 1765 ---- ---- ---- ---- 58.10 -1.40 59.50 1770 ---- ---- ---- ---- 59.00 -1.50 60.50 1775 ---- ---- ---- ---- 60.00 -1.50 61.50 1780 ---- ---- ---- ---- 61.00 -1.50 62.50 1785 ---- ---- ---- ---- 62.10 -1.40 63.50 1790 ---- ---- ---- ---- 63.10 -1.50 64.60 1795 ---- ---- ---- ---- 64.20 -1.50 65.70 1800 ---- ---- ---- ---- 65.30 -1.50 66.80 1805 ---- ---- ---- ---- 66.40 -1.50 67.90 1810 ---- ---- ---- ---- 67.50 -1.60 69.10 1815 ---- ---- ---- ---- 68.70 -1.60 70.30 1820 ---- ---- ---- ---- 69.80 -1.70 71.50 1825 ---- ---- ---- ---- 71.00 -1.70 72.70 1830 ---- ---- ---- ---- 72.30 -1.70 74.00 1835 ---- ---- ---- ---- 73.50 -1.70 75.20 1840 ---- ---- ---- ---- 74.80 -1.70 76.50 1845 ---- ---- ---- ---- 76.10 -1.80 77.90 1850 ---- ---- ---- ---- 77.40 -1.80 79.20 1855 ---- ---- ---- ---- 78.80 -1.80 80.60 1860 ---- ---- ---- ---- 80.20 -1.80 82.00 1865 ---- ---- ---- ---- 81.60 -1.90 83.50 1870 ---- ---- ---- ---- 83.10 -1.80 84.90 1875 ---- ---- ---- ---- 84.50 -1.90 86.40 1880 ---- ---- ---- ---- 86.00 -2.00 88.00 1885 ---- ---- ---- ---- 87.60 -1.90 89.50 1890 ---- ---- ---- ---- 89.20 -1.90 91.10 1895 ---- ---- ---- ---- 90.80 -2.00 92.80 1900 ---- ---- ---- ---- 92.40 -2.00 94.40 1905 ---- ---- ---- ---- 94.00 -2.10 96.10 1910 ---- ---- ---- ---- 95.70 -2.10 97.80 1915 ---- ---- ---- ---- 97.50 -2.10 99.60 1920 ---- ---- ---- ---- 99.20 -2.20 101.40 1925 ---- ---- ---- ---- 101.00 -2.20 103.20 1930 ---- ---- ---- ---- 102.80 -2.20 105.00 1935 ---- ---- ---- ---- 104.60 -2.30 106.90 1940 ---- ---- ---- ---- 106.50 -2.30 108.80 1945 ---- ---- ---- ---- 108.40 -2.30 110.70 1950 ---- ---- ---- ---- 110.40 -2.30 112.70 1955 ---- ---- ---- ---- 112.30 -2.30 114.60 1960 ---- ---- ---- ---- 114.30 -2.40 116.70 1965 ---- ---- ---- ---- 116.30 -2.40 118.70 1970 ---- ---- ---- ---- 118.40 -2.40 120.80 1975 ---- ---- ---- ---- 120.40 -2.50 122.90 1980 ---- ---- ---- ---- 122.60 -2.40 125.00 1985 ---- ---- ---- ---- 124.70 -2.50 127.20 1990 ---- ---- ---- ---- 126.80 -2.60 129.40 1995 ---- ---- ---- ---- 129.00 -2.60 131.60 2000 ---- ---- ---- ---- 131.30 -2.60 133.90 2005 ---- ---- ---- ---- 133.50 -2.60 136.10 2010 ---- ---- ---- ---- 135.80 -2.60 138.40 2015 ---- ---- ---- ---- 138.10 -2.70 140.80 2020 ---- ---- ---- ---- 140.50 -2.70 143.20 2025 ---- ---- ---- ---- 142.80 -2.80 145.60 2030 ---- ---- ---- ---- 145.20 -2.80 148.00 2035 ---- ---- ---- ---- 147.70 -2.80 150.50 2040 ---- ---- ---- ---- 150.10 -2.80 152.90 2045 ---- ---- ---- ---- 152.60 -2.90 155.50 2050 ---- ---- ---- ---- 155.20 -2.80 158.00 2055 ---- ---- ---- ---- 157.70 -2.90 160.60 2060 ---- ---- ---- ---- 160.30 -2.90 163.20 2065 ---- ---- ---- ---- 162.90 -3.00 165.90 2070 ---- ---- ---- ---- 165.60 -3.00 168.60 2075 ---- ---- ---- ---- 168.30 -3.00 171.30 2080 ---- ---- ---- ---- 171.00 -3.00 174.00 2085 ---- ---- ---- ---- 173.70 -3.10 176.80 2090 ---- ---- ---- ---- 176.50 -3.10 179.60 2095 ---- ---- ---- ---- 179.30 -3.10 182.40 2100 ---- ---- ---- ---- 182.20 -3.10 185.30 2105 ---- ---- ---- ---- 185.00 -3.20 188.20 2110 ---- ---- ---- ---- 188.00 -3.20 191.20 2115 ---- ---- ---- ---- 190.90 -3.20 194.10 2120 ---- ---- ---- ---- 193.90 -3.20 197.10 2125 ---- ---- ---- ---- 196.80 -3.30 200.10 2130 ---- ---- ---- ---- 199.90 -3.30 203.20 2135 ---- ---- ---- ---- 202.90 -3.30 206.20 2140 ---- ---- ---- ---- 206.00 -3.40 209.40 2145 ---- ---- ---- ---- 209.10 -3.40 212.50 2150 ---- ---- ---- ---- 212.20 -3.40 215.60 2155 ---- ---- ---- ---- 215.40 -3.40 218.80 2160 ---- ---- ---- ---- 218.60 -3.40 222.00 2165 ---- ---- ---- ---- 221.80 -3.50 225.30 2170 ---- ---- ---- ---- 225.00 -3.50 228.50 2175 ---- ---- ---- ---- 228.30 -3.50 231.80 2180 ---- ---- ---- ---- 231.60 -3.50 235.10 2185 ---- ---- ---- ---- 234.90 -3.60 238.50 2190 ---- ---- ---- ---- 238.20 -3.60 241.80 2195 ---- ---- ---- ---- 241.60 -3.60 245.20 2200 ---- ---- ---- ---- 244.90 -3.70 248.60 2205 ---- ---- ---- ---- 248.30 -3.70 252.00 2210 ---- ---- ---- ---- 251.70 -3.70 255.40 2215 ---- ---- ---- ---- 255.20 -3.70 258.90 2220 ---- ---- ---- ---- 258.60 -3.80 262.40 2225 ---- ---- ---- ---- 262.10 -3.80 265.90 2230 ---- ---- ---- ---- 265.60 -3.80 269.40 2235 ---- ---- ---- ---- 269.10 -3.80 272.90 2240 ---- ---- ---- ---- 272.70 -3.80 276.50 2245 ---- ---- ---- ---- 276.20 -3.90 280.10 2250 ---- ---- ---- ---- 279.80 -3.90 283.70 2255 ---- ---- ---- ---- 283.40 -3.90 287.30 2260 ---- ---- ---- ---- 287.00 -3.90 290.90 2265 ---- ---- ---- ---- 290.60 -3.90 294.50 2270 ---- ---- ---- ---- 294.20 -4.00 298.20 2275 ---- ---- ---- ---- 297.90 -4.00 301.90 2280 ---- ---- ---- ---- 301.50 -4.00 305.50 2285 ---- ---- ---- ---- 305.20 -4.00 309.20 2290 ---- ---- ---- ---- 308.90 -4.10 313.00 2295 ---- ---- ---- ---- 312.60 -4.10 316.70 2300 ---- ---- ---- ---- 316.30 -4.10 320.40 2305 ---- ---- ---- ---- 320.10 -4.10 324.20 2310 ---- ---- ---- ---- 323.80 -4.10 327.90 2315 ---- ---- ---- ---- 327.60 -4.10 331.70 2320 ---- ---- ---- ---- 331.30 -4.20 335.50 2325 ---- ---- ---- ---- 335.10 -4.20 339.30 2330 ---- ---- ---- ---- 338.90 -4.20 343.10 2335 ---- ---- ---- ---- 342.70 -4.30 347.00 2340 ---- ---- ---- ---- 346.60 -4.20 350.80 2345 ---- ---- ---- ---- 350.40 -4.30 354.70 2350 ---- ---- ---- ---- 354.30 -4.20 358.50 2355 ---- ---- ---- ---- 358.10 -4.30 362.40 2360 ---- ---- ---- ---- 362.00 -4.30 366.30 2365 ---- ---- ---- ---- 365.90 -4.30 370.20 2370 ---- ---- ---- ---- 369.80 -4.30 374.10 2375 ---- ---- ---- ---- 373.70 -4.40 378.10 2380 ---- ---- ---- ---- 377.60 -4.40 382.00 2390 ---- ---- ---- ---- 385.50 -4.40 389.90 2400 ---- ---- ---- ---- 393.40 -4.50 397.90 2410 ---- ---- ---- ---- 401.40 -4.50 405.90 2420 ---- ---- ---- ---- 409.40 -4.50 413.90 2425 ---- ---- ---- ---- 413.40 -4.60 418.00 2430 ---- ---- ---- ---- 417.40 -4.60 422.00 2440 ---- ---- ---- ---- 425.50 -4.60 430.10 2450 ---- ---- ---- ---- 433.70 -4.60 438.30 2460 ---- ---- ---- ---- 441.80 -4.70 446.50 2470 ---- ---- ---- ---- 450.00 -4.70 454.70 2475 ---- ---- ---- ---- 454.20 -4.70 458.90 2500 ---- ---- ---- ---- 474.90 -4.80 479.70 2525 ---- ---- ---- ---- 495.80 -4.90 500.70 2550 ---- ---- ---- ---- 517.00 -4.90 521.90 2575 ---- ---- ---- ---- 538.30 -5.00 543.30 2600 ---- ---- ---- ---- 559.80 -5.00 564.80 2625 ---- ---- ---- ---- 581.50 -5.10 586.60 2650 ---- ---- ---- ---- 603.30 -5.20 608.50 950 ---- ---- ---- ---- 2.10 -.10 2.20 975 ---- ---- ---- ---- 2.50 UNCH 2.50 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 5.60 -.10 5.70 1050 ---- ---- ---- ---- 6.30 -.10 6.40 1075 ---- ---- ---- ---- 7.00 -.20 7.20 1100 ---- ---- ---- ---- 7.90 -.20 8.10 1125 ---- ---- ---- ---- 8.80 -.20 9.00 1150 ---- ---- ---- ---- 9.80 -.20 10.00 1175 ---- ---- ---- ---- 10.80 -.30 11.10 1200 ---- ---- ---- ---- 12.00 -.20 12.20 1220 ---- ---- ---- ---- 12.90 -.30 13.20 1225 ---- ---- ---- ---- 13.20 -.30 13.50 1230 ---- ---- ---- ---- 13.40 -.30 13.70 1240 ---- ---- ---- ---- 14.00 -.30 14.30 1250 ---- ---- ---- ---- 14.50 -.30 14.80 1260 ---- ---- ---- ---- 15.10 -.30 15.40 1270 ---- ---- ---- ---- 15.60 -.40 16.00 1275 ---- ---- ---- ---- 15.90 -.40 16.30 1280 ---- ---- ---- ---- 16.20 -.40 16.60 1290 ---- ---- ---- ---- 16.80 -.40 17.20 1300 ---- ---- ---- ---- 17.40 -.40 17.80 1310 ---- ---- ---- ---- 18.10 -.40 18.50 1315 ---- ---- ---- ---- 18.40 -.40 18.80 1320 ---- ---- ---- ---- 18.70 -.50 19.20 1325 ---- ---- ---- ---- 19.10 -.40 19.50 1330 ---- ---- ---- ---- 19.40 -.50 19.90 1335 ---- ---- ---- ---- 19.80 -.40 20.20 1340 ---- ---- ---- ---- 20.10 -.50 20.60 1345 ---- ---- ---- ---- 20.50 -.40 20.90 1350 ---- ---- ---- ---- 20.80 -.50 21.30 1355 ---- ---- ---- ---- 21.20 -.50 21.70 1360 ---- ---- ---- ---- 21.50 -.50 22.00 1365 ---- ---- ---- ---- 21.90 -.50 22.40 1370 ---- ---- ---- ---- 22.30 -.50 22.80 1375 ---- ---- ---- ---- 22.70 -.50 23.20 1380 ---- ---- ---- ---- 23.10 -.50 23.60 1385 ---- ---- ---- ---- 23.50 -.50 24.00 1390 ---- ---- ---- ---- 23.90 -.50 24.40 1395 ---- ---- ---- ---- 24.30 -.50 24.80 1400 ---- ---- ---- ---- 24.70 -.50 25.20 1405 ---- ---- ---- ---- 25.10 -.50 25.60 1410 ---- ---- ---- ---- 25.50 -.60 26.10 1415 ---- ---- ---- ---- 25.90 -.60 26.50 1420 ---- ---- ---- ---- 26.30 -.60 26.90 1425 ---- ---- ---- ---- 26.80 -.60 27.40 1430 ---- ---- ---- ---- 27.20 -.60 27.80 1435 ---- ---- ---- ---- 27.70 -.60 28.30 1440 ---- ---- ---- ---- 28.10 -.60 28.70 1445 ---- ---- ---- ---- 28.60 -.60 29.20 1450 ---- ---- ---- ---- 29.00 -.70 29.70 1455 ---- ---- ---- ---- 29.50 -.60 30.10 1460 ---- ---- ---- ---- 30.00 -.60 30.60 1465 ---- ---- ---- ---- 30.50 -.60 31.10 1470 ---- ---- ---- ---- 30.90 -.70 31.60 1475 ---- ---- ---- ---- 31.40 -.70 32.10 1480 ---- ---- ---- ---- 31.90 -.70 32.60 1485 ---- ---- ---- ---- 32.40 -.70 33.10 1490 ---- ---- ---- ---- 32.90 -.70 33.60 1495 ---- ---- ---- ---- 33.50 -.70 34.20 1500 ---- ---- ---- ---- 34.00 -.70 34.70 1505 ---- ---- ---- ---- 34.50 -.70 35.20 1510 ---- ---- ---- ---- 35.00 -.80 35.80 1515 ---- ---- ---- ---- 35.60 -.70 36.30 1520 ---- ---- ---- ---- 36.10 -.80 36.90 1525 ---- ---- ---- ---- 36.70 -.80 37.50 1530 ---- ---- ---- ---- 37.20 -.80 38.00 1535 ---- ---- ---- ---- 37.80 -.80 38.60 1540 ---- ---- ---- ---- 38.40 -.80 39.20 1545 ---- ---- ---- ---- 39.00 -.80 39.80 1550 ---- ---- ---- ---- 39.50 -.90 40.40 1555 ---- ---- ---- ---- 40.10 -.90 41.00 1560 ---- ---- ---- ---- 40.70 -.90 41.60 1565 ---- ---- ---- ---- 41.30 -.90 42.20 1570 ---- ---- ---- ---- 42.00 -.80 42.80 1575 ---- ---- ---- ---- 42.60 -.90 43.50 1580 ---- ---- ---- ---- 43.20 -.90 44.10 1585 ---- ---- ---- ---- 43.80 -1.00 44.80 1590 ---- ---- ---- ---- 44.50 -.90 45.40 1595 ---- ---- ---- ---- 45.10 -1.00 46.10 1600 ---- ---- ---- ---- 45.80 -1.00 46.80 1605 ---- ---- ---- ---- 46.50 -.90 47.40 1610 ---- ---- ---- ---- 47.10 -1.00 48.10 1615 ---- ---- ---- ---- 47.80 -1.00 48.80 1620 ---- ---- ---- ---- 48.50 -1.00 49.50 1625 ---- ---- ---- ---- 49.20 -1.00 50.20 1630 ---- ---- ---- ---- 49.90 -1.00 50.90 1635 ---- ---- ---- ---- 50.60 -1.10 51.70 1640 ---- ---- ---- ---- 51.30 -1.10 52.40 1645 ---- ---- ---- ---- 52.10 -1.00 53.10 1650 ---- ---- ---- ---- 52.80 -1.10 53.90 1655 ---- ---- ---- ---- 53.50 -1.10 54.60 1660 ---- ---- ---- ---- 54.30 -1.10 55.40 1665 ---- ---- ---- ---- 55.10 -1.10 56.20 1670 ---- ---- ---- ---- 55.80 -1.20 57.00 1675 ---- ---- ---- ---- 56.60 -1.20 57.80 1680 ---- ---- ---- ---- 57.40 -1.20 58.60 1685 ---- ---- ---- ---- 58.20 -1.20 59.40 1690 ---- ---- ---- ---- 59.00 -1.20 60.20 1695 ---- ---- ---- ---- 59.80 -1.20 61.00 1700 ---- ---- ---- ---- 60.60 -1.30 61.90 1705 ---- ---- ---- ---- 61.50 -1.20 62.70 1710 ---- ---- ---- ---- 62.30 -1.30 63.60 1715 ---- ---- ---- ---- 63.20 -1.20 64.40 1720 ---- ---- ---- ---- 64.00 -1.30 65.30 1725 ---- ---- ---- ---- 64.90 -1.30 66.20 1730 ---- ---- ---- ---- 65.80 -1.30 67.10 1735 ---- ---- ---- ---- 66.70 -1.30 68.00 1740 ---- ---- ---- ---- 67.60 -1.40 69.00 1745 ---- ---- ---- ---- 68.50 -1.40 69.90 1750 ---- ---- ---- ---- 69.50 -1.40 70.90 1755 ---- ---- ---- ---- 70.40 -1.40 71.80 1760 ---- ---- ---- ---- 71.40 -1.40 72.80 1765 ---- ---- ---- ---- 72.40 -1.40 73.80 1770 ---- ---- ---- ---- 73.30 -1.50 74.80 1775 ---- ---- ---- ---- 74.40 -1.40 75.80 1780 ---- ---- ---- ---- 75.40 -1.50 76.90 1785 ---- ---- ---- ---- 76.40 -1.60 78.00 1790 ---- ---- ---- ---- 77.50 -1.50 79.00 1795 ---- ---- ---- ---- 78.60 -1.50 80.10 1800 ---- ---- ---- ---- 79.70 -1.60 81.30 1805 ---- ---- ---- ---- 80.80 -1.60 82.40 1810 ---- ---- ---- ---- 81.90 -1.60 83.50 1815 ---- ---- ---- ---- 83.10 -1.60 84.70 1820 ---- ---- ---- ---- 84.30 -1.60 85.90 1825 ---- ---- ---- ---- 85.50 -1.60 87.10 1830 ---- ---- ---- ---- 86.70 -1.70 88.40 1835 ---- ---- ---- ---- 88.00 -1.70 89.70 1840 ---- ---- ---- ---- 89.20 -1.70 90.90 1845 ---- ---- ---- ---- 90.50 -1.80 92.30 1850 ---- ---- ---- ---- 91.80 -1.80 93.60 1855 ---- ---- ---- ---- 93.20 -1.80 95.00 1860 ---- ---- ---- ---- 94.60 -1.80 96.40 1865 ---- ---- ---- ---- 96.00 -1.80 97.80 1870 ---- ---- ---- ---- 97.40 -1.80 99.20 1875 ---- ---- ---- ---- 98.80 -1.90 100.70 1880 ---- ---- ---- ---- 100.30 -1.90 102.20 1885 ---- ---- ---- ---- 101.80 -1.90 103.70 1890 ---- ---- ---- ---- 103.40 -1.90 105.30 1895 ---- ---- ---- ---- 104.90 -2.00 106.90 1900 ---- ---- ---- ---- 106.50 -2.00 108.50 1905 ---- ---- ---- ---- 108.20 -2.00 110.20 1910 ---- ---- ---- ---- 109.80 -2.10 111.90 1915 ---- ---- ---- ---- 111.50 -2.10 113.60 1920 ---- ---- ---- ---- 113.30 -2.00 115.30 1925 ---- ---- ---- ---- 115.00 -2.10 117.10 1930 ---- ---- ---- ---- 116.80 -2.10 118.90 1935 ---- ---- ---- ---- 118.60 -2.20 120.80 1940 ---- ---- ---- ---- 120.50 -2.10 122.60 1945 ---- ---- ---- ---- 122.30 -2.20 124.50 1950 ---- ---- ---- ---- 124.20 -2.30 126.50 1955 ---- ---- ---- ---- 126.20 -2.20 128.40 1960 ---- ---- ---- ---- 128.10 -2.30 130.40 1965 ---- ---- ---- ---- 130.10 -2.30 132.40 1970 ---- ---- ---- ---- 132.20 -2.30 134.50 1975 ---- ---- ---- ---- 134.20 -2.30 136.50 1980 ---- ---- ---- ---- 136.30 -2.30 138.60 1985 ---- ---- ---- ---- 138.40 -2.40 140.80 1990 ---- ---- ---- ---- 140.50 -2.40 142.90 1995 ---- ---- ---- ---- 142.70 -2.40 145.10 2000 ---- ---- ---- ---- 144.90 -2.40 147.30 2005 ---- ---- ---- ---- 147.10 -2.50 149.60 2010 ---- ---- ---- ---- 149.30 -2.50 151.80 2015 ---- ---- ---- ---- 151.60 -2.50 154.10 2020 ---- ---- ---- ---- 153.90 -2.50 156.40 2025 ---- ---- ---- ---- 156.20 -2.60 158.80 2030 ---- ---- ---- ---- 158.60 -2.60 161.20 2035 ---- ---- ---- ---- 161.00 -2.60 163.60 2040 ---- ---- ---- ---- 163.40 -2.60 166.00 2045 ---- ---- ---- ---- 165.80 -2.70 168.50 2050 ---- ---- ---- ---- 168.30 -2.70 171.00 2055 ---- ---- ---- ---- 170.80 -2.70 173.50 2060 ---- ---- ---- ---- 173.30 -2.80 176.10 2065 ---- ---- ---- ---- 175.90 -2.70 178.60 2070 ---- ---- ---- ---- 178.50 -2.80 181.30 2075 ---- ---- ---- ---- 181.10 -2.80 183.90 2080 ---- ---- ---- ---- 183.70 -2.90 186.60 2085 ---- ---- ---- ---- 186.40 -2.90 189.30 2090 ---- ---- ---- ---- 189.10 -2.90 192.00 2095 ---- ---- ---- ---- 191.90 -2.90 194.80 2100 ---- ---- ---- ---- 194.60 -3.00 197.60 2105 ---- ---- ---- ---- 197.40 -3.00 200.40 2110 ---- ---- ---- ---- 200.30 -3.00 203.30 2115 ---- ---- ---- ---- 203.10 -3.10 206.20 2120 ---- ---- ---- ---- 206.00 -3.10 209.10 2125 ---- ---- ---- ---- 209.00 -3.00 212.00 2130 ---- ---- ---- ---- 211.90 -3.10 215.00 2135 ---- ---- ---- ---- 214.90 -3.10 218.00 2140 ---- ---- ---- ---- 217.90 -3.10 221.00 2145 ---- ---- ---- ---- 221.00 -3.10 224.10 2150 ---- ---- ---- ---- 224.00 -3.20 227.20 2155 ---- ---- ---- ---- 227.10 -3.20 230.30 2160 ---- ---- ---- ---- 230.20 -3.30 233.50 2165 ---- ---- ---- ---- 233.40 -3.20 236.60 2170 ---- ---- ---- ---- 236.60 -3.20 239.80 2175 ---- ---- ---- ---- 239.80 -3.20 243.00 2180 ---- ---- ---- ---- 243.00 -3.30 246.30 2185 ---- ---- ---- ---- 246.20 -3.40 249.60 2190 ---- ---- ---- ---- 249.50 -3.30 252.80 2195 ---- ---- ---- ---- 252.80 -3.40 256.20 2200 ---- ---- ---- ---- 256.10 -3.40 259.50 2205 ---- ---- ---- ---- 259.50 -3.40 262.90 2210 ---- ---- ---- ---- 262.80 -3.40 266.20 2215 ---- ---- ---- ---- 266.20 -3.40 269.60 2220 ---- ---- ---- ---- 269.60 -3.50 273.10 2225 ---- ---- ---- ---- 273.00 -3.50 276.50 2230 ---- ---- ---- ---- 276.50 -3.50 280.00 2235 ---- ---- ---- ---- 279.90 -3.60 283.50 2240 ---- ---- ---- ---- 283.40 -3.60 287.00 2245 ---- ---- ---- ---- 286.90 -3.60 290.50 2250 ---- ---- ---- ---- 290.40 -3.60 294.00 2255 ---- ---- ---- ---- 294.00 -3.60 297.60 2260 ---- ---- ---- ---- 297.50 -3.60 301.10 2265 ---- ---- ---- ---- 301.10 -3.60 304.70 2270 ---- ---- ---- ---- 304.70 -3.60 308.30 2275 ---- ---- ---- ---- 308.30 -3.60 311.90 2280 ---- ---- ---- ---- 311.90 -3.70 315.60 2285 ---- ---- ---- ---- 315.50 -3.70 319.20 2290 ---- ---- ---- ---- 319.10 -3.80 322.90 2295 ---- ---- ---- ---- 322.80 -3.80 326.60 2300 ---- ---- ---- ---- 326.50 -3.70 330.20 2305 ---- ---- ---- ---- 330.10 -3.80 333.90 2310 ---- ---- ---- ---- 333.80 -3.90 337.70 2315 ---- ---- ---- ---- 337.50 -3.90 341.40 2320 ---- ---- ---- ---- 341.30 -3.80 345.10 2325 ---- ---- ---- ---- 345.00 -3.90 348.90 2330 ---- ---- ---- ---- 348.70 -3.90 352.60 2335 ---- ---- ---- ---- 352.50 -3.90 356.40 2340 ---- ---- ---- ---- 356.30 -3.90 360.20 2345 ---- ---- ---- ---- 360.00 -4.00 364.00 2350 ---- ---- ---- ---- 363.80 -4.00 367.80 2355 ---- ---- ---- ---- 367.60 -4.00 371.60 2360 ---- ---- ---- ---- 371.40 -4.00 375.40 2365 ---- ---- ---- ---- 375.30 -4.00 379.30 2370 ---- ---- ---- ---- 379.10 -4.00 383.10 2375 ---- ---- ---- ---- 383.00 -4.00 387.00 2380 ---- ---- ---- ---- 386.80 -4.10 390.90 2390 ---- ---- ---- ---- 394.60 -4.00 398.60 2400 ---- ---- ---- ---- 402.40 -4.10 406.50 2410 ---- ---- ---- ---- 410.20 -4.10 414.30 2420 ---- ---- ---- ---- 418.10 -4.10 422.20 2425 ---- ---- ---- ---- 422.00 -4.20 426.20 2430 ---- ---- ---- ---- 426.00 -4.20 430.20 2440 ---- ---- ---- ---- 433.90 -4.30 438.20 2450 ---- ---- ---- ---- 441.90 -4.30 446.20 2460 ---- ---- ---- ---- 450.00 -4.20 454.20 2470 ---- ---- ---- ---- 458.00 -4.30 462.30 2475 ---- ---- ---- ---- 462.10 -4.30 466.40 2480 ---- ---- ---- ---- 466.10 -4.40 470.50 2500 ---- ---- ---- ---- 482.40 -4.40 486.80 2525 ---- ---- ---- ---- 503.00 -4.50 507.50 2550 ---- ---- ---- ---- 523.80 -4.50 528.30 2575 ---- ---- ---- ---- 544.80 -4.50 549.30 2600 ---- ---- ---- ---- 565.90 -4.60 570.50 2625 ---- ---- ---- ---- 587.20 -4.70 591.90 2650 ---- ---- ---- ---- 608.70 -4.80 613.50 2675 ---- ---- ---- ---- 630.30 -4.80 635.10 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 11.40 -.20 11.60 1100 ---- ---- ---- ---- 12.60 -.20 12.80 1125 ---- ---- ---- ---- 13.80 -.30 14.10 1150 ---- ---- ---- ---- 15.10 -.30 15.40 1175 ---- ---- ---- ---- 16.50 -.30 16.80 1200 ---- ---- ---- ---- 18.00 -.30 18.30 1225 ---- ---- ---- ---- 19.60 -.40 20.00 1250 ---- ---- ---- ---- 21.30 -.40 21.70 1270 ---- ---- ---- ---- 22.70 -.40 23.10 1275 ---- ---- ---- ---- 23.10 -.40 23.50 1280 ---- ---- ---- ---- 23.40 -.50 23.90 1290 ---- ---- ---- ---- 24.20 -.40 24.60 1300 ---- ---- ---- ---- 24.90 -.50 25.40 1310 ---- ---- ---- ---- 25.70 -.50 26.20 1320 ---- ---- ---- ---- 26.50 -.50 27.00 1325 ---- ---- ---- ---- 26.90 -.50 27.40 1330 ---- ---- ---- ---- 27.30 -.60 27.90 1340 ---- ---- ---- ---- 28.20 -.50 28.70 1350 ---- ---- ---- ---- 29.00 -.60 29.60 1360 ---- ---- ---- ---- 29.90 -.60 30.50 1370 ---- ---- ---- ---- 30.80 -.60 31.40 1375 ---- ---- ---- ---- 31.30 -.50 31.80 1380 ---- ---- ---- ---- 31.70 -.60 32.30 1385 ---- ---- ---- ---- 32.20 -.60 32.80 1390 ---- ---- ---- ---- 32.70 -.60 33.30 1395 ---- ---- ---- ---- 33.10 -.60 33.70 1400 ---- ---- ---- ---- 33.60 -.60 34.20 1405 ---- ---- ---- ---- 34.10 -.60 34.70 1410 ---- ---- ---- ---- 34.60 -.60 35.20 1415 ---- ---- ---- ---- 35.10 -.60 35.70 1420 ---- ---- ---- ---- 35.60 -.60 36.20 1425 ---- ---- ---- ---- 36.10 -.60 36.70 1430 ---- ---- ---- ---- 36.60 -.70 37.30 1435 ---- ---- ---- ---- 37.10 -.70 37.80 1440 ---- ---- ---- ---- 37.60 -.70 38.30 1445 ---- ---- ---- ---- 38.20 -.70 38.90 1450 ---- ---- ---- ---- 38.70 -.70 39.40 1455 ---- ---- ---- ---- 39.20 -.70 39.90 1460 ---- ---- ---- ---- 39.80 -.70 40.50 1465 ---- ---- ---- ---- 40.30 -.70 41.00 1470 ---- ---- ---- ---- 40.90 -.70 41.60 1475 ---- ---- ---- ---- 41.40 -.80 42.20 1480 ---- ---- ---- ---- 42.00 -.80 42.80 1485 ---- ---- ---- ---- 42.60 -.70 43.30 1490 ---- ---- ---- ---- 43.10 -.80 43.90 1495 ---- ---- ---- ---- 43.70 -.80 44.50 1500 ---- ---- ---- ---- 44.30 -.80 45.10 1505 ---- ---- ---- ---- 44.90 -.80 45.70 1510 ---- ---- ---- ---- 45.50 -.80 46.30 1515 ---- ---- ---- ---- 46.10 -.80 46.90 1520 ---- ---- ---- ---- 46.70 -.90 47.60 1525 ---- ---- ---- ---- 47.30 -.90 48.20 1530 ---- ---- ---- ---- 48.00 -.80 48.80 1535 ---- ---- ---- ---- 48.60 -.90 49.50 1540 ---- ---- ---- ---- 49.20 -.90 50.10 1545 ---- ---- ---- ---- 49.90 -.90 50.80 1550 ---- ---- ---- ---- 50.50 -.90 51.40 1555 ---- ---- ---- ---- 51.20 -.90 52.10 1560 ---- ---- ---- ---- 51.80 -1.00 52.80 1565 ---- ---- ---- ---- 52.50 -.90 53.40 1570 ---- ---- ---- ---- 53.20 -.90 54.10 1575 ---- ---- ---- ---- 53.90 -.90 54.80 1580 ---- ---- ---- ---- 54.60 -.90 55.50 1585 ---- ---- ---- ---- 55.20 -1.00 56.20 1590 ---- ---- ---- ---- 55.90 -1.00 56.90 1595 ---- ---- ---- ---- 56.70 -.90 57.60 1600 ---- ---- ---- ---- 57.40 -1.00 58.40 1605 ---- ---- ---- ---- 58.10 -1.00 59.10 1610 ---- ---- ---- ---- 58.80 -1.00 59.80 1615 ---- ---- ---- ---- 59.60 -1.00 60.60 1620 ---- ---- ---- ---- 60.30 -1.00 61.30 1625 ---- ---- ---- ---- 61.00 -1.10 62.10 1630 ---- ---- ---- ---- 61.80 -1.10 62.90 1635 ---- ---- ---- ---- 62.60 -1.10 63.70 1640 ---- ---- ---- ---- 63.30 -1.10 64.40 1645 ---- ---- ---- ---- 64.10 -1.10 65.20 1650 ---- ---- ---- ---- 64.90 -1.10 66.00 1655 ---- ---- ---- ---- 65.70 -1.10 66.80 1660 ---- ---- ---- ---- 66.50 -1.10 67.60 1665 ---- ---- ---- ---- 67.30 -1.20 68.50 1670 ---- ---- ---- ---- 68.10 -1.20 69.30 1675 ---- ---- ---- ---- 68.90 -1.20 70.10 1680 ---- ---- ---- ---- 69.80 -1.20 71.00 1685 ---- ---- ---- ---- 70.60 -1.20 71.80 1690 ---- ---- ---- ---- 71.50 -1.20 72.70 1695 ---- ---- ---- ---- 72.30 -1.30 73.60 1700 ---- ---- ---- ---- 73.20 -1.20 74.40 1705 ---- ---- ---- ---- 74.00 -1.30 75.30 1710 ---- ---- ---- ---- 74.90 -1.30 76.20 1715 ---- ---- ---- ---- 75.80 -1.30 77.10 1720 ---- ---- ---- ---- 76.70 -1.30 78.00 1725 ---- ---- ---- ---- 77.60 -1.30 78.90 1730 ---- ---- ---- ---- 78.50 -1.40 79.90 1735 ---- ---- ---- ---- 79.40 -1.40 80.80 1740 ---- ---- ---- ---- 80.40 -1.30 81.70 1745 ---- ---- ---- ---- 81.30 -1.40 82.70 1750 ---- ---- ---- ---- 82.30 -1.40 83.70 1755 ---- ---- ---- ---- 83.20 -1.50 84.70 1760 ---- ---- ---- ---- 84.20 -1.40 85.60 1765 ---- ---- ---- ---- 85.20 -1.50 86.70 1770 ---- ---- ---- ---- 86.20 -1.50 87.70 1775 ---- ---- ---- ---- 87.20 -1.50 88.70 1780 ---- ---- ---- ---- 88.30 -1.50 89.80 1785 ---- ---- ---- ---- 89.30 -1.50 90.80 1790 ---- ---- ---- ---- 90.40 -1.50 91.90 1795 ---- ---- ---- ---- 91.40 -1.60 93.00 1800 ---- ---- ---- ---- 92.50 -1.60 94.10 1805 ---- ---- ---- ---- 93.60 -1.60 95.20 1810 ---- ---- ---- ---- 94.80 -1.60 96.40 1815 ---- ---- ---- ---- 95.90 -1.60 97.50 1820 ---- ---- ---- ---- 97.10 -1.60 98.70 1825 ---- ---- ---- ---- 98.30 -1.60 99.90 1830 ---- ---- ---- ---- 99.50 -1.60 101.10 1835 ---- ---- ---- ---- 100.70 -1.70 102.40 1840 ---- ---- ---- ---- 101.90 -1.70 103.60 1845 ---- ---- ---- ---- 103.20 -1.70 104.90 1850 ---- ---- ---- ---- 104.50 -1.70 106.20 1855 ---- ---- ---- ---- 105.80 -1.80 107.60 1860 ---- ---- ---- ---- 107.10 -1.80 108.90 1865 ---- ---- ---- ---- 108.50 -1.80 110.30 1870 ---- ---- ---- ---- 109.90 -1.80 111.70 1875 ---- ---- ---- ---- 111.30 -1.80 113.10 1880 ---- ---- ---- ---- 112.70 -1.90 114.60 1885 ---- ---- ---- ---- 114.20 -1.90 116.10 1890 ---- ---- ---- ---- 115.70 -1.90 117.60 1895 ---- ---- ---- ---- 117.20 -1.90 119.10 1900 ---- ---- ---- ---- 118.80 -1.90 120.70 1905 ---- ---- ---- ---- 120.30 -2.00 122.30 1910 ---- ---- ---- ---- 121.90 -2.00 123.90 1915 ---- ---- ---- ---- 123.60 -2.00 125.60 1920 ---- ---- ---- ---- 125.30 -2.00 127.30 1925 ---- ---- ---- ---- 127.00 -2.00 129.00 1930 ---- ---- ---- ---- 128.70 -2.00 130.70 1935 ---- ---- ---- ---- 130.50 -2.00 132.50 1940 ---- ---- ---- ---- 132.20 -2.10 134.30 1945 ---- ---- ---- ---- 134.10 -2.10 136.20 1950 ---- ---- ---- ---- 135.90 -2.10 138.00 1955 ---- ---- ---- ---- 137.80 -2.20 140.00 1960 ---- ---- ---- ---- 139.70 -2.20 141.90 1965 ---- ---- ---- ---- 141.70 -2.20 143.90 1970 ---- ---- ---- ---- 143.60 -2.20 145.80 1975 ---- ---- ---- ---- 145.60 -2.30 147.90 1980 ---- ---- ---- ---- 147.70 -2.20 149.90 1985 ---- ---- ---- ---- 149.70 -2.30 152.00 1990 ---- ---- ---- ---- 151.80 -2.30 154.10 1995 ---- ---- ---- ---- 153.90 -2.30 156.20 2000 ---- ---- ---- ---- 156.10 -2.30 158.40 2005 ---- ---- ---- ---- 158.20 -2.40 160.60 2010 ---- ---- ---- ---- 160.40 -2.40 162.80 2015 ---- ---- ---- ---- 162.60 -2.40 165.00 2020 ---- ---- ---- ---- 164.90 -2.40 167.30 2025 ---- ---- ---- ---- 167.20 -2.40 169.60 2030 ---- ---- ---- ---- 169.50 -2.40 171.90 2035 ---- ---- ---- ---- 171.80 -2.50 174.30 2040 ---- ---- ---- ---- 174.10 -2.50 176.60 2045 ---- ---- ---- ---- 176.50 -2.50 179.00 2050 ---- ---- ---- ---- 178.90 -2.60 181.50 2055 ---- ---- ---- ---- 181.40 -2.50 183.90 2060 ---- ---- ---- ---- 183.80 -2.60 186.40 2065 ---- ---- ---- ---- 186.30 -2.60 188.90 2070 ---- ---- ---- ---- 188.90 -2.60 191.50 2075 ---- ---- ---- ---- 191.40 -2.70 194.10 2080 ---- ---- ---- ---- 194.00 -2.70 196.70 2085 ---- ---- ---- ---- 196.60 -2.70 199.30 2090 ---- ---- ---- ---- 199.20 -2.70 201.90 2095 ---- ---- ---- ---- 201.90 -2.70 204.60 2100 ---- ---- ---- ---- 204.60 -2.70 207.30 2105 ---- ---- ---- ---- 207.30 -2.80 210.10 2110 ---- ---- ---- ---- 210.10 -2.80 212.90 2115 ---- ---- ---- ---- 212.90 -2.80 215.70 2120 ---- ---- ---- ---- 215.70 -2.80 218.50 2125 ---- ---- ---- ---- 218.50 -2.90 221.40 2130 ---- ---- ---- ---- 221.40 -2.90 224.30 2135 ---- ---- ---- ---- 224.30 -2.90 227.20 2140 ---- ---- ---- ---- 227.30 -2.90 230.20 2145 ---- ---- ---- ---- 230.20 -3.00 233.20 2150 ---- ---- ---- ---- 233.20 -3.00 236.20 2155 ---- ---- ---- ---- 236.30 -2.90 239.20 2160 ---- ---- ---- ---- 239.30 -3.00 242.30 2165 ---- ---- ---- ---- 242.40 -3.00 245.40 2170 ---- ---- ---- ---- 245.50 -3.00 248.50 2175 ---- ---- ---- ---- 248.60 -3.10 251.70 2180 ---- ---- ---- ---- 251.80 -3.10 254.90 2185 ---- ---- ---- ---- 255.00 -3.10 258.10 2190 ---- ---- ---- ---- 258.20 -3.10 261.30 2195 ---- ---- ---- ---- 261.40 -3.20 264.60 2200 ---- ---- ---- ---- 264.70 -3.10 267.80 2205 ---- ---- ---- ---- 268.00 -3.10 271.10 2210 ---- ---- ---- ---- 271.30 -3.20 274.50 2215 ---- ---- ---- ---- 274.60 -3.20 277.80 2220 ---- ---- ---- ---- 278.00 -3.20 281.20 2225 ---- ---- ---- ---- 281.30 -3.30 284.60 2230 ---- ---- ---- ---- 284.70 -3.30 288.00 2235 ---- ---- ---- ---- 288.10 -3.30 291.40 2240 ---- ---- ---- ---- 291.60 -3.30 294.90 2245 ---- ---- ---- ---- 295.00 -3.30 298.30 2250 ---- ---- ---- ---- 298.50 -3.30 301.80 2255 ---- ---- ---- ---- 302.00 -3.30 305.30 2260 ---- ---- ---- ---- 305.50 -3.40 308.90 2265 ---- ---- ---- ---- 309.00 -3.40 312.40 2270 ---- ---- ---- ---- 312.60 -3.40 316.00 2275 ---- ---- ---- ---- 316.10 -3.40 319.50 2280 ---- ---- ---- ---- 319.70 -3.40 323.10 2285 ---- ---- ---- ---- 323.30 -3.40 326.70 2290 ---- ---- ---- ---- 326.90 -3.50 330.40 2295 ---- ---- ---- ---- 330.50 -3.50 334.00 2300 ---- ---- ---- ---- 334.10 -3.50 337.60 2305 ---- ---- ---- ---- 337.80 -3.50 341.30 2310 ---- ---- ---- ---- 341.50 -3.50 345.00 2315 ---- ---- ---- ---- 345.10 -3.60 348.70 2320 ---- ---- ---- ---- 348.80 -3.60 352.40 2325 ---- ---- ---- ---- 352.50 -3.60 356.10 2330 ---- ---- ---- ---- 356.20 -3.60 359.80 2335 ---- ---- ---- ---- 359.90 -3.60 363.50 2340 ---- ---- ---- ---- 363.70 -3.60 367.30 2345 ---- ---- ---- ---- 367.40 -3.60 371.00 2350 ---- ---- ---- ---- 371.20 -3.60 374.80 2355 ---- ---- ---- ---- 374.90 -3.70 378.60 2360 ---- ---- ---- ---- 378.70 -3.70 382.40 2365 ---- ---- ---- ---- 382.50 -3.70 386.20 2370 ---- ---- ---- ---- 386.30 -3.70 390.00 2375 ---- ---- ---- ---- 390.10 -3.70 393.80 2380 ---- ---- ---- ---- 393.90 -3.80 397.70 2385 ---- ---- ---- ---- 397.70 -3.80 401.50 2390 ---- ---- ---- ---- 401.60 -3.80 405.40 2400 ---- ---- ---- ---- 409.30 -3.80 413.10 2410 ---- ---- ---- ---- 417.00 -3.90 420.90 2420 ---- ---- ---- ---- 424.80 -3.90 428.70 2425 ---- ---- ---- ---- 428.80 -3.80 432.60 2430 ---- ---- ---- ---- 432.70 -3.90 436.60 2440 ---- ---- ---- ---- 440.50 -4.00 444.50 2450 ---- ---- ---- ---- 448.50 -3.90 452.40 2460 ---- ---- ---- ---- 456.40 -4.00 460.40 2470 ---- ---- ---- ---- 464.40 -4.00 468.40 2475 ---- ---- ---- ---- 468.40 -4.00 472.40 2480 ---- ---- ---- ---- 472.40 -4.00 476.40 2500 ---- ---- ---- ---- 488.50 -4.10 492.60 2525 ---- ---- ---- ---- 508.90 -4.10 513.00 2550 ---- ---- ---- ---- 529.40 -4.20 533.60 2575 ---- ---- ---- ---- 550.20 -4.20 554.40 2600 ---- ---- ---- ---- 571.10 -4.30 575.40 2625 ---- ---- ---- ---- 592.20 -4.30 596.50 2650 ---- ---- ---- ---- 613.40 -4.40 617.80 2675 ---- ---- ---- ---- 634.80 -4.50 639.30 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 35.50 -.60 36.10 1350 ---- ---- ---- ---- 38.00 -.60 38.60 1375 ---- ---- ---- ---- 40.50 -.70 41.20 1400 ---- ---- ---- ---- 43.20 -.70 43.90 1425 ---- ---- ---- ---- 46.00 -.70 46.70 1450 ---- ---- ---- ---- 49.00 -.70 49.70 1475 ---- ---- ---- ---- 52.00 -.80 52.80 1500 ---- ---- ---- ---- 55.20 -.90 56.10 1520 ---- ---- ---- ---- 57.90 -.90 58.80 1525 ---- ---- ---- ---- 58.50 -.90 59.40 1530 ---- ---- ---- ---- 59.20 -.90 60.10 1540 ---- ---- ---- ---- 60.60 -.90 61.50 1550 ---- ---- ---- ---- 62.00 -1.00 63.00 1560 ---- ---- ---- ---- 63.50 -.90 64.40 1570 ---- ---- ---- ---- 64.90 -1.00 65.90 1575 ---- ---- ---- ---- 65.70 -.90 66.60 1580 ---- ---- ---- ---- 66.40 -1.00 67.40 1590 ---- ---- ---- ---- 67.90 -1.00 68.90 1600 ---- ---- ---- ---- 69.40 -1.10 70.50 1610 ---- ---- ---- ---- 71.00 -1.10 72.10 1615 ---- ---- ---- ---- 71.80 -1.10 72.90 1620 ---- ---- ---- ---- 72.60 -1.10 73.70 1625 ---- ---- ---- ---- 73.40 -1.10 74.50 1630 ---- ---- ---- ---- 74.20 -1.10 75.30 1635 ---- ---- ---- ---- 75.00 -1.10 76.10 1640 ---- ---- ---- ---- 75.80 -1.10 76.90 1645 ---- ---- ---- ---- 76.60 -1.20 77.80 1650 ---- ---- ---- ---- 77.50 -1.10 78.60 1655 ---- ---- ---- ---- 78.30 -1.20 79.50 1660 ---- ---- ---- ---- 79.20 -1.10 80.30 1665 ---- ---- ---- ---- 80.00 -1.20 81.20 1670 ---- ---- ---- ---- 80.90 -1.20 82.10 1675 ---- ---- ---- ---- 81.70 -1.30 83.00 1680 ---- ---- ---- ---- 82.60 -1.20 83.80 1685 ---- ---- ---- ---- 83.50 -1.20 84.70 1690 ---- ---- ---- ---- 84.40 -1.20 85.60 1695 ---- ---- ---- ---- 85.30 -1.30 86.60 1700 ---- ---- ---- ---- 86.20 -1.30 87.50 1705 ---- ---- ---- ---- 87.10 -1.30 88.40 1710 ---- ---- ---- ---- 88.00 -1.30 89.30 1715 ---- ---- ---- ---- 88.90 -1.40 90.30 1720 ---- ---- ---- ---- 89.90 -1.30 91.20 1725 ---- ---- ---- ---- 90.80 -1.40 92.20 1730 ---- ---- ---- ---- 91.80 -1.30 93.10 1735 ---- ---- ---- ---- 92.70 -1.40 94.10 1740 ---- ---- ---- ---- 93.70 -1.40 95.10 1745 ---- ---- ---- ---- 94.70 -1.40 96.10 1750 ---- ---- ---- ---- 95.60 -1.50 97.10 1755 ---- ---- ---- ---- 96.60 -1.50 98.10 1760 ---- ---- ---- ---- 97.60 -1.50 99.10 1765 ---- ---- ---- ---- 98.70 -1.40 100.10 1770 ---- ---- ---- ---- 99.70 -1.50 101.20 1775 ---- ---- ---- ---- 100.70 -1.50 102.20 1780 ---- ---- ---- ---- 101.80 -1.50 103.30 1785 ---- ---- ---- ---- 102.80 -1.60 104.40 1790 ---- ---- ---- ---- 103.90 -1.60 105.50 1795 ---- ---- ---- ---- 105.00 -1.60 106.60 1800 ---- ---- ---- ---- 106.10 -1.60 107.70 1805 ---- ---- ---- ---- 107.30 -1.50 108.80 1810 ---- ---- ---- ---- 108.40 -1.60 110.00 1815 ---- ---- ---- ---- 109.60 -1.60 111.20 1820 ---- ---- ---- ---- 110.70 -1.70 112.40 1825 ---- ---- ---- ---- 111.90 -1.70 113.60 1830 ---- ---- ---- ---- 113.10 -1.70 114.80 1835 ---- ---- ---- ---- 114.40 -1.60 116.00 1840 ---- ---- ---- ---- 115.60 -1.70 117.30 1845 ---- ---- ---- ---- 116.90 -1.70 118.60 1850 ---- ---- ---- ---- 118.20 -1.70 119.90 1855 ---- ---- ---- ---- 119.50 -1.70 121.20 1860 ---- ---- ---- ---- 120.80 -1.80 122.60 1865 ---- ---- ---- ---- 122.20 -1.80 124.00 1870 ---- ---- ---- ---- 123.60 -1.80 125.40 1875 ---- ---- ---- ---- 125.00 -1.80 126.80 1880 ---- ---- ---- ---- 126.40 -1.80 128.20 1885 ---- ---- ---- ---- 127.90 -1.80 129.70 1890 ---- ---- ---- ---- 129.40 -1.80 131.20 1895 ---- ---- ---- ---- 130.90 -1.90 132.80 1900 ---- ---- ---- ---- 132.40 -1.90 134.30 1905 ---- ---- ---- ---- 134.00 -1.90 135.90 1910 ---- ---- ---- ---- 135.60 -1.90 137.50 1915 ---- ---- ---- ---- 137.20 -2.00 139.20 1920 ---- ---- ---- ---- 138.90 -1.90 140.80 1925 ---- ---- ---- ---- 140.60 -2.00 142.60 1930 ---- ---- ---- ---- 142.30 -2.00 144.30 1935 ---- ---- ---- ---- 144.10 -2.00 146.10 1940 ---- ---- ---- ---- 145.80 -2.10 147.90 1945 ---- ---- ---- ---- 147.70 -2.00 149.70 1950 ---- ---- ---- ---- 149.50 -2.10 151.60 1955 ---- ---- ---- ---- 151.40 -2.10 153.50 1960 ---- ---- ---- ---- 153.30 -2.10 155.40 1965 ---- ---- ---- ---- 155.20 -2.20 157.40 1970 ---- ---- ---- ---- 157.20 -2.10 159.30 1975 ---- ---- ---- ---- 159.20 -2.20 161.40 1980 ---- ---- ---- ---- 161.20 -2.20 163.40 1985 ---- ---- ---- ---- 163.30 -2.20 165.50 1990 ---- ---- ---- ---- 165.40 -2.20 167.60 1995 ---- ---- ---- ---- 167.50 -2.20 169.70 2000 ---- ---- ---- ---- 169.60 -2.30 171.90 2005 ---- ---- ---- ---- 171.80 -2.20 174.00 2010 ---- ---- ---- ---- 174.00 -2.30 176.30 2015 ---- ---- ---- ---- 176.20 -2.30 178.50 2020 ---- ---- ---- ---- 178.40 -2.40 180.80 2025 ---- ---- ---- ---- 180.70 -2.30 183.00 2030 ---- ---- ---- ---- 183.00 -2.40 185.40 2035 ---- ---- ---- ---- 185.30 -2.40 187.70 2040 ---- ---- ---- ---- 187.70 -2.40 190.10 2045 ---- ---- ---- ---- 190.00 -2.50 192.50 2050 ---- ---- ---- ---- 192.40 -2.50 194.90 2055 ---- ---- ---- ---- 194.90 -2.40 197.30 2060 ---- ---- ---- ---- 197.30 -2.50 199.80 2065 ---- ---- ---- ---- 199.80 -2.50 202.30 2070 ---- ---- ---- ---- 202.30 -2.50 204.80 2075 ---- ---- ---- ---- 204.80 -2.60 207.40 2080 ---- ---- ---- ---- 207.40 -2.60 210.00 2085 ---- ---- ---- ---- 210.00 -2.60 212.60 2090 ---- ---- ---- ---- 212.60 -2.60 215.20 2095 ---- ---- ---- ---- 215.30 -2.60 217.90 2100 ---- ---- ---- ---- 218.00 -2.60 220.60 2105 ---- ---- ---- ---- 220.70 -2.60 223.30 2110 ---- ---- ---- ---- 223.40 -2.70 226.10 2115 ---- ---- ---- ---- 226.20 -2.70 228.90 2120 ---- ---- ---- ---- 229.00 -2.70 231.70 2125 ---- ---- ---- ---- 231.80 -2.70 234.50 2130 ---- ---- ---- ---- 234.70 -2.70 237.40 2135 ---- ---- ---- ---- 237.60 -2.70 240.30 2140 ---- ---- ---- ---- 240.50 -2.80 243.30 2145 ---- ---- ---- ---- 243.40 -2.80 246.20 2150 ---- ---- ---- ---- 246.40 -2.80 249.20 2155 ---- ---- ---- ---- 249.40 -2.90 252.30 2160 ---- ---- ---- ---- 252.50 -2.80 255.30 2165 ---- ---- ---- ---- 255.50 -2.90 258.40 2170 ---- ---- ---- ---- 258.60 -2.90 261.50 2175 ---- ---- ---- ---- 261.70 -2.90 264.60 2180 ---- ---- ---- ---- 264.90 -2.90 267.80 2185 ---- ---- ---- ---- 268.10 -2.90 271.00 2190 ---- ---- ---- ---- 271.30 -2.90 274.20 2195 ---- ---- ---- ---- 274.50 -3.00 277.50 2200 ---- ---- ---- ---- 277.70 -3.00 280.70 2205 ---- ---- ---- ---- 281.00 -3.00 284.00 2210 ---- ---- ---- ---- 284.30 -3.00 287.30 2215 ---- ---- ---- ---- 287.60 -3.10 290.70 2220 ---- ---- ---- ---- 291.00 -3.00 294.00 2225 ---- ---- ---- ---- 294.30 -3.10 297.40 2230 ---- ---- ---- ---- 297.70 -3.10 300.80 2235 ---- ---- ---- ---- 301.10 -3.10 304.20 2240 ---- ---- ---- ---- 304.60 -3.10 307.70 2245 ---- ---- ---- ---- 308.00 -3.10 311.10 2250 ---- ---- ---- ---- 311.50 -3.10 314.60 2255 ---- ---- ---- ---- 315.00 -3.10 318.10 2260 ---- ---- ---- ---- 318.50 -3.20 321.70 2265 ---- ---- ---- ---- 322.00 -3.20 325.20 2270 ---- ---- ---- ---- 325.50 -3.20 328.70 2275 ---- ---- ---- ---- 329.10 -3.20 332.30 2280 ---- ---- ---- ---- 332.70 -3.20 335.90 2285 ---- ---- ---- ---- 336.30 -3.20 339.50 2290 ---- ---- ---- ---- 339.90 -3.20 343.10 2295 ---- ---- ---- ---- 343.50 -3.30 346.80 2300 ---- ---- ---- ---- 347.10 -3.30 350.40 2305 ---- ---- ---- ---- 350.80 -3.30 354.10 2310 ---- ---- ---- ---- 354.40 -3.30 357.70 2315 ---- ---- ---- ---- 358.10 -3.30 361.40 2320 ---- ---- ---- ---- 361.80 -3.30 365.10 2325 ---- ---- ---- ---- 365.50 -3.30 368.80 2330 ---- ---- ---- ---- 369.20 -3.40 372.60 2335 ---- ---- ---- ---- 372.90 -3.40 376.30 2340 ---- ---- ---- ---- 376.60 -3.40 380.00 2345 ---- ---- ---- ---- 380.40 -3.40 383.80 2350 ---- ---- ---- ---- 384.10 -3.50 387.60 2355 ---- ---- ---- ---- 387.90 -3.40 391.30 2360 ---- ---- ---- ---- 391.70 -3.40 395.10 2365 ---- ---- ---- ---- 395.40 -3.50 398.90 2370 ---- ---- ---- ---- 399.20 -3.50 402.70 2375 ---- ---- ---- ---- 403.00 -3.50 406.50 2380 ---- ---- ---- ---- 406.90 -3.50 410.40 2385 ---- ---- ---- ---- 410.70 -3.50 414.20 2390 ---- ---- ---- ---- 414.50 -3.60 418.10 2395 ---- ---- ---- ---- 418.40 -3.50 421.90 2400 ---- ---- ---- ---- 422.20 -3.60 425.80 2410 ---- ---- ---- ---- 430.00 -3.50 433.50 2420 ---- ---- ---- ---- 437.70 -3.60 441.30 2425 ---- ---- ---- ---- 441.60 -3.70 445.30 2430 ---- ---- ---- ---- 445.50 -3.70 449.20 2440 ---- ---- ---- ---- 453.40 -3.70 457.10 2450 ---- ---- ---- ---- 461.30 -3.70 465.00 2460 ---- ---- ---- ---- 469.20 -3.70 472.90 2470 ---- ---- ---- ---- 477.20 -3.70 480.90 2475 ---- ---- ---- ---- 481.20 -3.70 484.90 2480 ---- ---- ---- ---- 485.20 -3.70 488.90 2490 ---- ---- ---- ---- 493.20 -3.80 497.00 2500 ---- ---- ---- ---- 501.20 -3.80 505.00 2525 ---- ---- ---- ---- 521.50 -3.90 525.40 2550 ---- ---- ---- ---- 542.00 -3.90 545.90 2575 ---- ---- ---- ---- 562.70 -3.90 566.60 2600 ---- ---- ---- ---- 583.50 -4.00 587.50 2625 ---- ---- ---- ---- 604.50 -4.00 608.50 2650 ---- ---- ---- ---- 625.70 -4.00 629.70 2675 ---- ---- ---- ---- 647.00 -4.10 651.10 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 46.70 -.70 47.40 1375 ---- ---- ---- ---- 49.60 -.60 50.20 1400 ---- ---- ---- ---- 52.50 -.70 53.20 1425 ---- ---- ---- ---- 55.60 -.70 56.30 1450 ---- ---- ---- ---- 58.70 -.80 59.50 1475 ---- ---- ---- ---- 62.00 -.80 62.80 1500 ---- ---- ---- ---- 65.40 -.90 66.30 1525 ---- ---- ---- ---- 69.00 -.90 69.90 1530 ---- ---- ---- ---- 69.70 -.90 70.60 1540 ---- ---- ---- ---- 71.20 -.90 72.10 1550 ---- ---- ---- ---- 72.70 -.90 73.60 1560 ---- ---- ---- ---- 74.20 -.90 75.10 1570 ---- ---- ---- ---- 75.70 -1.00 76.70 1575 ---- ---- ---- ---- 76.50 -1.00 77.50 1580 ---- ---- ---- ---- 77.20 -1.10 78.30 1590 ---- ---- ---- ---- 78.80 -1.10 79.90 1600 ---- ---- ---- ---- 80.40 -1.10 81.50 1610 ---- ---- ---- ---- 82.00 -1.10 83.10 1620 ---- ---- ---- ---- 83.70 -1.10 84.80 1625 ---- ---- ---- ---- 84.50 -1.10 85.60 1630 ---- ---- ---- ---- 85.30 -1.20 86.50 1635 ---- ---- ---- ---- 86.20 -1.10 87.30 1640 ---- ---- ---- ---- 87.00 -1.20 88.20 1645 ---- ---- ---- ---- 87.90 -1.10 89.00 1650 ---- ---- ---- ---- 88.80 -1.10 89.90 1655 ---- ---- ---- ---- 89.60 -1.20 90.80 1660 ---- ---- ---- ---- 90.50 -1.20 91.70 1665 ---- ---- ---- ---- 91.40 -1.20 92.60 1670 ---- ---- ---- ---- 92.30 -1.20 93.50 1675 ---- ---- ---- ---- 93.10 -1.30 94.40 1680 ---- ---- ---- ---- 94.00 -1.30 95.30 1685 ---- ---- ---- ---- 94.90 -1.30 96.20 1690 ---- ---- ---- ---- 95.90 -1.20 97.10 1695 ---- ---- ---- ---- 96.80 -1.20 98.00 1700 ---- ---- ---- ---- 97.70 -1.30 99.00 1705 ---- ---- ---- ---- 98.60 -1.30 99.90 1710 ---- ---- ---- ---- 99.60 -1.30 100.90 1715 ---- ---- ---- ---- 100.50 -1.30 101.80 1720 ---- ---- ---- ---- 101.50 -1.30 102.80 1725 ---- ---- ---- ---- 102.40 -1.30 103.70 1730 ---- ---- ---- ---- 103.40 -1.30 104.70 1735 ---- ---- ---- ---- 104.30 -1.40 105.70 1740 ---- ---- ---- ---- 105.30 -1.40 106.70 1745 ---- ---- ---- ---- 106.30 -1.40 107.70 1750 ---- ---- ---- ---- 107.30 -1.40 108.70 1755 ---- ---- ---- ---- 108.30 -1.40 109.70 1760 ---- ---- ---- ---- 109.30 -1.40 110.70 1765 ---- ---- ---- ---- 110.30 -1.40 111.70 1770 ---- ---- ---- ---- 111.30 -1.50 112.80 1775 ---- ---- ---- ---- 112.40 -1.40 113.80 1780 ---- ---- ---- ---- 113.40 -1.50 114.90 1785 ---- ---- ---- ---- 114.50 -1.50 116.00 1790 ---- ---- ---- ---- 115.50 -1.50 117.00 1795 ---- ---- ---- ---- 116.60 -1.50 118.10 1800 ---- ---- ---- ---- 117.70 -1.50 119.20 1805 ---- ---- ---- ---- 118.80 -1.60 120.40 1810 ---- ---- ---- ---- 119.90 -1.60 121.50 1815 ---- ---- ---- ---- 121.10 -1.50 122.60 1820 ---- ---- ---- ---- 122.20 -1.60 123.80 1825 ---- ---- ---- ---- 123.40 -1.60 125.00 1830 ---- ---- ---- ---- 124.60 -1.60 126.20 1835 ---- ---- ---- ---- 125.70 -1.70 127.40 1840 ---- ---- ---- ---- 127.00 -1.60 128.60 1845 ---- ---- ---- ---- 128.20 -1.60 129.80 1850 ---- ---- ---- ---- 129.40 -1.70 131.10 1855 ---- ---- ---- ---- 130.70 -1.70 132.40 1860 ---- ---- ---- ---- 132.00 -1.70 133.70 1865 ---- ---- ---- ---- 133.30 -1.70 135.00 1870 ---- ---- ---- ---- 134.60 -1.80 136.40 1875 ---- ---- ---- ---- 136.00 -1.70 137.70 1880 ---- ---- ---- ---- 137.40 -1.70 139.10 1885 ---- ---- ---- ---- 138.80 -1.70 140.50 1890 ---- ---- ---- ---- 140.20 -1.80 142.00 1895 ---- ---- ---- ---- 141.60 -1.80 143.40 1900 ---- ---- ---- ---- 143.10 -1.80 144.90 1905 ---- ---- ---- ---- 144.60 -1.80 146.40 1910 ---- ---- ---- ---- 146.10 -1.90 148.00 1915 ---- ---- ---- ---- 147.70 -1.90 149.60 1920 ---- ---- ---- ---- 149.30 -1.80 151.10 1925 ---- ---- ---- ---- 150.90 -1.90 152.80 1930 ---- ---- ---- ---- 152.50 -1.90 154.40 1935 ---- ---- ---- ---- 154.20 -1.90 156.10 1940 ---- ---- ---- ---- 155.90 -1.90 157.80 1945 ---- ---- ---- ---- 157.60 -2.00 159.60 1950 ---- ---- ---- ---- 159.40 -2.00 161.40 1955 ---- ---- ---- ---- 161.20 -2.00 163.20 1960 ---- ---- ---- ---- 163.00 -2.00 165.00 1965 ---- ---- ---- ---- 164.90 -2.00 166.90 1970 ---- ---- ---- ---- 166.80 -2.00 168.80 1975 ---- ---- ---- ---- 168.70 -2.10 170.80 1980 ---- ---- ---- ---- 170.70 -2.00 172.70 1985 ---- ---- ---- ---- 172.60 -2.10 174.70 1990 ---- ---- ---- ---- 174.60 -2.20 176.80 1995 ---- ---- ---- ---- 176.70 -2.10 178.80 2000 ---- ---- ---- ---- 178.80 -2.10 180.90 2005 ---- ---- ---- ---- 180.90 -2.10 183.00 2010 ---- ---- ---- ---- 183.00 -2.20 185.20 2015 ---- ---- ---- ---- 185.10 -2.20 187.30 2020 ---- ---- ---- ---- 187.30 -2.20 189.50 2025 ---- ---- ---- ---- 189.50 -2.30 191.80 2030 ---- ---- ---- ---- 191.80 -2.20 194.00 2035 ---- ---- ---- ---- 194.00 -2.30 196.30 2040 ---- ---- ---- ---- 196.30 -2.30 198.60 2045 ---- ---- ---- ---- 198.60 -2.30 200.90 2050 ---- ---- ---- ---- 201.00 -2.30 203.30 2055 ---- ---- ---- ---- 203.30 -2.40 205.70 2060 ---- ---- ---- ---- 205.70 -2.40 208.10 2065 ---- ---- ---- ---- 208.10 -2.40 210.50 2070 ---- ---- ---- ---- 210.60 -2.40 213.00 2075 ---- ---- ---- ---- 213.10 -2.40 215.50 2080 ---- ---- ---- ---- 215.60 -2.40 218.00 2085 ---- ---- ---- ---- 218.10 -2.40 220.50 2090 ---- ---- ---- ---- 220.60 -2.50 223.10 2095 ---- ---- ---- ---- 223.20 -2.50 225.70 2100 ---- ---- ---- ---- 225.80 -2.50 228.30 2105 ---- ---- ---- ---- 228.50 -2.50 231.00 2110 ---- ---- ---- ---- 231.10 -2.50 233.60 2115 ---- ---- ---- ---- 233.80 -2.50 236.30 2120 ---- ---- ---- ---- 236.50 -2.60 239.10 2125 ---- ---- ---- ---- 239.30 -2.60 241.90 2130 ---- ---- ---- ---- 242.10 -2.60 244.70 2135 ---- ---- ---- ---- 244.90 -2.60 247.50 2140 ---- ---- ---- ---- 247.70 -2.60 250.30 2145 ---- ---- ---- ---- 250.60 -2.60 253.20 2150 ---- ---- ---- ---- 253.50 -2.60 256.10 2155 ---- ---- ---- ---- 256.40 -2.70 259.10 2160 ---- ---- ---- ---- 259.40 -2.70 262.10 2165 ---- ---- ---- ---- 262.40 -2.70 265.10 2170 ---- ---- ---- ---- 265.40 -2.70 268.10 2175 ---- ---- ---- ---- 268.40 -2.80 271.20 2180 ---- ---- ---- ---- 271.50 -2.80 274.30 2185 ---- ---- ---- ---- 274.60 -2.80 277.40 2190 ---- ---- ---- ---- 277.70 -2.80 280.50 2195 ---- ---- ---- ---- 280.90 -2.80 283.70 2200 ---- ---- ---- ---- 284.10 -2.80 286.90 2205 ---- ---- ---- ---- 287.30 -2.80 290.10 2210 ---- ---- ---- ---- 290.50 -2.90 293.40 2215 ---- ---- ---- ---- 293.80 -2.90 296.70 2220 ---- ---- ---- ---- 297.10 -2.90 300.00 2225 ---- ---- ---- ---- 300.40 -2.90 303.30 2230 ---- ---- ---- ---- 303.70 -2.90 306.60 2235 ---- ---- ---- ---- 307.10 -2.90 310.00 2240 ---- ---- ---- ---- 310.50 -2.90 313.40 2245 ---- ---- ---- ---- 313.90 -2.90 316.80 2250 ---- ---- ---- ---- 317.30 -3.00 320.30 2255 ---- ---- ---- ---- 320.70 -3.00 323.70 2260 ---- ---- ---- ---- 324.20 -3.00 327.20 2265 ---- ---- ---- ---- 327.70 -3.00 330.70 2270 ---- ---- ---- ---- 331.20 -3.00 334.20 2275 ---- ---- ---- ---- 334.70 -3.00 337.70 2280 ---- ---- ---- ---- 338.30 -3.00 341.30 2285 ---- ---- ---- ---- 341.80 -3.10 344.90 2290 ---- ---- ---- ---- 345.40 -3.10 348.50 2295 ---- ---- ---- ---- 349.00 -3.10 352.10 2300 ---- ---- ---- ---- 352.60 -3.10 355.70 2305 ---- ---- ---- ---- 356.20 -3.10 359.30 2310 ---- ---- ---- ---- 359.80 -3.20 363.00 2315 ---- ---- ---- ---- 363.50 -3.10 366.60 2320 ---- ---- ---- ---- 367.20 -3.10 370.30 2325 ---- ---- ---- ---- 370.80 -3.20 374.00 2330 ---- ---- ---- ---- 374.50 -3.20 377.70 2335 ---- ---- ---- ---- 378.20 -3.20 381.40 2340 ---- ---- ---- ---- 381.90 -3.20 385.10 2345 ---- ---- ---- ---- 385.70 -3.20 388.90 2350 ---- ---- ---- ---- 389.40 -3.20 392.60 2355 ---- ---- ---- ---- 393.10 -3.30 396.40 2360 ---- ---- ---- ---- 396.90 -3.30 400.20 2365 ---- ---- ---- ---- 400.70 -3.20 403.90 2370 ---- ---- ---- ---- 404.40 -3.30 407.70 2375 ---- ---- ---- ---- 408.20 -3.30 411.50 2380 ---- ---- ---- ---- 412.00 -3.30 415.30 2385 ---- ---- ---- ---- 415.80 -3.30 419.10 2390 ---- ---- ---- ---- 419.70 -3.30 423.00 2400 ---- ---- ---- ---- 427.30 -3.40 430.70 2410 ---- ---- ---- ---- 435.00 -3.40 438.40 2420 ---- ---- ---- ---- 442.80 -3.30 446.10 2425 ---- ---- ---- ---- 446.60 -3.40 450.00 2430 ---- ---- ---- ---- 450.50 -3.40 453.90 2440 ---- ---- ---- ---- 458.30 -3.50 461.80 2450 ---- ---- ---- ---- 466.20 -3.40 469.60 2460 ---- ---- ---- ---- 474.10 -3.40 477.50 2470 ---- ---- ---- ---- 482.00 -3.50 485.50 2475 ---- ---- ---- ---- 486.00 -3.50 489.50 2480 ---- ---- ---- ---- 489.90 -3.60 493.50 2500 ---- ---- ---- ---- 505.90 -3.60 509.50 2525 ---- ---- ---- ---- 526.10 -3.60 529.70 2550 ---- ---- ---- ---- 546.50 -3.60 550.10 2575 ---- ---- ---- ---- 567.10 -3.60 570.70 2600 ---- ---- ---- ---- 587.80 -3.70 591.50 2625 ---- ---- ---- ---- 608.70 -3.70 612.40 2650 ---- ---- ---- ---- 629.70 -3.80 633.50 2675 ---- ---- ---- ---- 650.90 -3.90 654.80 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 55.70 -.60 56.30 1375 ---- ---- ---- ---- 58.70 -.70 59.40 1400 ---- ---- ---- ---- 61.90 -.80 62.70 1425 ---- ---- ---- ---- 65.20 -.80 66.00 1450 ---- ---- ---- ---- 68.60 -.80 69.40 1475 ---- ---- ---- ---- 72.10 -.90 73.00 1500 ---- ---- ---- ---- 75.80 -.90 76.70 1525 ---- ---- ---- ---- 79.50 -.90 80.40 1550 ---- ---- ---- ---- 83.40 -1.00 84.40 1560 ---- ---- ---- ---- 85.00 -1.00 86.00 1570 ---- ---- ---- ---- 86.60 -1.00 87.60 1575 ---- ---- ---- ---- 87.40 -1.00 88.40 1580 ---- ---- ---- ---- 88.20 -1.00 89.20 1590 ---- ---- ---- ---- 89.80 -1.10 90.90 1600 ---- ---- ---- ---- 91.50 -1.10 92.60 1610 ---- ---- ---- ---- 93.20 -1.10 94.30 1620 ---- ---- ---- ---- 94.90 -1.10 96.00 1625 ---- ---- ---- ---- 95.70 -1.20 96.90 1630 ---- ---- ---- ---- 96.60 -1.10 97.70 1640 ---- ---- ---- ---- 98.40 -1.10 99.50 1650 ---- ---- ---- ---- 100.10 -1.20 101.30 1655 ---- ---- ---- ---- 101.00 -1.20 102.20 1660 ---- ---- ---- ---- 101.90 -1.20 103.10 1665 ---- ---- ---- ---- 102.80 -1.20 104.00 1670 ---- ---- ---- ---- 103.70 -1.30 105.00 1675 ---- ---- ---- ---- 104.70 -1.20 105.90 1680 ---- ---- ---- ---- 105.60 -1.20 106.80 1685 ---- ---- ---- ---- 106.50 -1.30 107.80 1690 ---- ---- ---- ---- 107.40 -1.30 108.70 1695 ---- ---- ---- ---- 108.40 -1.30 109.70 1700 ---- ---- ---- ---- 109.30 -1.30 110.60 1705 ---- ---- ---- ---- 110.30 -1.30 111.60 1710 ---- ---- ---- ---- 111.20 -1.30 112.50 1715 ---- ---- ---- ---- 112.20 -1.30 113.50 1720 ---- ---- ---- ---- 113.20 -1.30 114.50 1725 ---- ---- ---- ---- 114.20 -1.30 115.50 1730 ---- ---- ---- ---- 115.10 -1.40 116.50 1735 ---- ---- ---- ---- 116.10 -1.40 117.50 1740 ---- ---- ---- ---- 117.10 -1.40 118.50 1745 ---- ---- ---- ---- 118.10 -1.40 119.50 1750 ---- ---- ---- ---- 119.10 -1.40 120.50 1755 ---- ---- ---- ---- 120.10 -1.40 121.50 1760 ---- ---- ---- ---- 121.20 -1.40 122.60 1765 ---- ---- ---- ---- 122.20 -1.40 123.60 1770 ---- ---- ---- ---- 123.20 -1.50 124.70 1775 ---- ---- ---- ---- 124.30 -1.40 125.70 1780 ---- ---- ---- ---- 125.30 -1.50 126.80 1785 ---- ---- ---- ---- 126.40 -1.50 127.90 1790 ---- ---- ---- ---- 127.50 -1.40 128.90 1795 ---- ---- ---- ---- 128.50 -1.50 130.00 1800 ---- ---- ---- ---- 129.60 -1.50 131.10 1805 ---- ---- ---- ---- 130.70 -1.60 132.30 1810 ---- ---- ---- ---- 131.90 -1.50 133.40 1815 ---- ---- ---- ---- 133.00 -1.50 134.50 1820 ---- ---- ---- ---- 134.10 -1.60 135.70 1825 ---- ---- ---- ---- 135.30 -1.60 136.90 1830 ---- ---- ---- ---- 136.50 -1.50 138.00 1835 ---- ---- ---- ---- 137.60 -1.60 139.20 1840 ---- ---- ---- ---- 138.90 -1.60 140.50 1845 ---- ---- ---- ---- 140.10 -1.60 141.70 1850 ---- ---- ---- ---- 141.30 -1.60 142.90 1855 ---- ---- ---- ---- 142.60 -1.60 144.20 1860 ---- ---- ---- ---- 143.80 -1.70 145.50 1865 ---- ---- ---- ---- 145.10 -1.70 146.80 1870 ---- ---- ---- ---- 146.50 -1.60 148.10 1875 ---- ---- ---- ---- 147.80 -1.70 149.50 1880 ---- ---- ---- ---- 149.10 -1.80 150.90 1885 ---- ---- ---- ---- 150.50 -1.80 152.30 1890 ---- ---- ---- ---- 151.90 -1.80 153.70 1895 ---- ---- ---- ---- 153.30 -1.80 155.10 1900 ---- ---- ---- ---- 154.80 -1.80 156.60 1905 ---- ---- ---- ---- 156.30 -1.80 158.10 1910 ---- ---- ---- ---- 157.80 -1.80 159.60 1915 ---- ---- ---- ---- 159.30 -1.80 161.10 1920 ---- ---- ---- ---- 160.90 -1.80 162.70 1925 ---- ---- ---- ---- 162.40 -1.90 164.30 1930 ---- ---- ---- ---- 164.00 -1.90 165.90 1935 ---- ---- ---- ---- 165.70 -1.90 167.60 1940 ---- ---- ---- ---- 167.40 -1.80 169.20 1945 ---- ---- ---- ---- 169.10 -1.90 171.00 1950 ---- ---- ---- ---- 170.80 -1.90 172.70 1955 ---- ---- ---- ---- 172.60 -1.90 174.50 1960 ---- ---- ---- ---- 174.40 -1.90 176.30 1965 ---- ---- ---- ---- 176.20 -2.00 178.20 1970 ---- ---- ---- ---- 178.00 -2.00 180.00 1975 ---- ---- ---- ---- 179.90 -2.00 181.90 1980 ---- ---- ---- ---- 181.90 -2.00 183.90 1985 ---- ---- ---- ---- 183.80 -2.10 185.90 1990 ---- ---- ---- ---- 185.80 -2.10 187.90 1995 ---- ---- ---- ---- 187.80 -2.10 189.90 2000 ---- ---- ---- ---- 189.90 -2.00 191.90 2005 ---- ---- ---- ---- 191.90 -2.10 194.00 2010 ---- ---- ---- ---- 194.10 -2.10 196.20 2015 ---- ---- ---- ---- 196.20 -2.10 198.30 2020 ---- ---- ---- ---- 198.30 -2.20 200.50 2025 ---- ---- ---- ---- 200.50 -2.20 202.70 2030 ---- ---- ---- ---- 202.80 -2.10 204.90 2035 ---- ---- ---- ---- 205.00 -2.20 207.20 2040 ---- ---- ---- ---- 207.30 -2.20 209.50 2045 ---- ---- ---- ---- 209.60 -2.20 211.80 2050 ---- ---- ---- ---- 211.90 -2.20 214.10 2055 ---- ---- ---- ---- 214.20 -2.30 216.50 2060 ---- ---- ---- ---- 216.60 -2.30 218.90 2065 ---- ---- ---- ---- 219.00 -2.30 221.30 2070 ---- ---- ---- ---- 221.40 -2.30 223.70 2075 ---- ---- ---- ---- 223.90 -2.30 226.20 2080 ---- ---- ---- ---- 226.40 -2.30 228.70 2085 ---- ---- ---- ---- 228.90 -2.30 231.20 2090 ---- ---- ---- ---- 231.40 -2.30 233.70 2095 ---- ---- ---- ---- 233.90 -2.40 236.30 2100 ---- ---- ---- ---- 236.50 -2.40 238.90 2105 ---- ---- ---- ---- 239.10 -2.40 241.50 2110 ---- ---- ---- ---- 241.80 -2.40 244.20 2115 ---- ---- ---- ---- 244.40 -2.50 246.90 2120 ---- ---- ---- ---- 247.10 -2.50 249.60 2125 ---- ---- ---- ---- 249.90 -2.40 252.30 2130 ---- ---- ---- ---- 252.60 -2.50 255.10 2135 ---- ---- ---- ---- 255.40 -2.50 257.90 2140 ---- ---- ---- ---- 258.20 -2.50 260.70 2145 ---- ---- ---- ---- 261.10 -2.50 263.60 2150 ---- ---- ---- ---- 263.90 -2.60 266.50 2155 ---- ---- ---- ---- 266.80 -2.60 269.40 2160 ---- ---- ---- ---- 269.80 -2.50 272.30 2165 ---- ---- ---- ---- 272.70 -2.60 275.30 2170 ---- ---- ---- ---- 275.70 -2.60 278.30 2175 ---- ---- ---- ---- 278.70 -2.60 281.30 2180 ---- ---- ---- ---- 281.80 -2.60 284.40 2185 ---- ---- ---- ---- 284.90 -2.60 287.50 2190 ---- ---- ---- ---- 288.00 -2.60 290.60 2195 ---- ---- ---- ---- 291.10 -2.70 293.80 2200 ---- ---- ---- ---- 294.30 -2.60 296.90 2205 ---- ---- ---- ---- 297.50 -2.70 300.20 2210 ---- ---- ---- ---- 300.70 -2.70 303.40 2215 ---- ---- ---- ---- 303.90 -2.70 306.60 2220 ---- ---- ---- ---- 307.20 -2.70 309.90 2225 ---- ---- ---- ---- 310.50 -2.70 313.20 2230 ---- ---- ---- ---- 313.80 -2.80 316.60 2235 ---- ---- ---- ---- 317.10 -2.80 319.90 2240 ---- ---- ---- ---- 320.50 -2.80 323.30 2245 ---- ---- ---- ---- 323.90 -2.80 326.70 2250 ---- ---- ---- ---- 327.30 -2.80 330.10 2255 ---- ---- ---- ---- 330.70 -2.90 333.60 2260 ---- ---- ---- ---- 334.20 -2.80 337.00 2265 ---- ---- ---- ---- 337.70 -2.80 340.50 2270 ---- ---- ---- ---- 341.20 -2.80 344.00 2275 ---- ---- ---- ---- 344.70 -2.90 347.60 2280 ---- ---- ---- ---- 348.20 -2.90 351.10 2285 ---- ---- ---- ---- 351.80 -2.90 354.70 2290 ---- ---- ---- ---- 355.30 -3.00 358.30 2295 ---- ---- ---- ---- 358.90 -3.00 361.90 2300 ---- ---- ---- ---- 362.50 -3.00 365.50 2305 ---- ---- ---- ---- 366.20 -2.90 369.10 2310 ---- ---- ---- ---- 369.80 -3.00 372.80 2315 ---- ---- ---- ---- 373.50 -2.90 376.40 2320 ---- ---- ---- ---- 377.10 -3.00 380.10 2325 ---- ---- ---- ---- 380.80 -3.00 383.80 2330 ---- ---- ---- ---- 384.50 -3.00 387.50 2335 ---- ---- ---- ---- 388.20 -3.00 391.20 2340 ---- ---- ---- ---- 391.90 -3.10 395.00 2345 ---- ---- ---- ---- 395.70 -3.00 398.70 2350 ---- ---- ---- ---- 399.40 -3.10 402.50 2355 ---- ---- ---- ---- 403.20 -3.00 406.20 2360 ---- ---- ---- ---- 406.90 -3.10 410.00 2365 ---- ---- ---- ---- 410.70 -3.10 413.80 2370 ---- ---- ---- ---- 414.50 -3.10 417.60 2375 ---- ---- ---- ---- 418.30 -3.10 421.40 2380 ---- ---- ---- ---- 422.10 -3.10 425.20 2385 ---- ---- ---- ---- 425.90 -3.10 429.00 2390 ---- ---- ---- ---- 429.70 -3.20 432.90 2395 ---- ---- ---- ---- 433.60 -3.10 436.70 2400 ---- ---- ---- ---- 437.40 -3.20 440.60 2410 ---- ---- ---- ---- 445.10 -3.20 448.30 2420 ---- ---- ---- ---- 452.90 -3.20 456.10 2425 ---- ---- ---- ---- 456.80 -3.20 460.00 2430 ---- ---- ---- ---- 460.70 -3.20 463.90 2440 ---- ---- ---- ---- 468.50 -3.30 471.80 2450 ---- ---- ---- ---- 476.40 -3.30 479.70 2460 ---- ---- ---- ---- 484.30 -3.30 487.60 2470 ---- ---- ---- ---- 492.20 -3.30 495.50 2475 ---- ---- ---- ---- 496.20 -3.30 499.50 2480 ---- ---- ---- ---- 500.20 -3.30 503.50 2490 ---- ---- ---- ---- 508.20 -3.30 511.50 2500 ---- ---- ---- ---- 516.20 -3.40 519.60 2525 ---- ---- ---- ---- 536.40 -3.40 539.80 2550 ---- ---- ---- ---- 556.80 -3.50 560.30 2575 ---- ---- ---- ---- 577.40 -3.50 580.90 2600 ---- ---- ---- ---- 598.10 -3.50 601.60 2625 ---- ---- ---- ---- 619.00 -3.50 622.50 2650 ---- ---- ---- ---- 640.00 -3.60 643.60 2675 ---- ---- ---- ---- 661.20 -3.60 664.80 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 67.80 -.70 68.50 1400 ---- ---- ---- ---- 71.20 -.70 71.90 1425 ---- ---- ---- ---- 74.70 -.70 75.40 1450 ---- ---- ---- ---- 78.20 -.90 79.10 1475 ---- ---- ---- ---- 81.90 -.90 82.80 1500 ---- ---- ---- ---- 85.70 -.90 86.60 1525 ---- ---- ---- ---- 89.60 -.90 90.50 1550 ---- ---- ---- ---- 93.60 -1.00 94.60 1570 ---- ---- ---- ---- 96.90 -1.00 97.90 1575 ---- ---- ---- ---- 97.70 -1.00 98.70 1580 ---- ---- ---- ---- 98.60 -1.00 99.60 1590 ---- ---- ---- ---- 100.30 -1.00 101.30 1600 ---- ---- ---- ---- 102.00 -1.00 103.00 1610 ---- ---- ---- ---- 103.70 -1.10 104.80 1620 ---- ---- ---- ---- 105.40 -1.10 106.50 1625 ---- ---- ---- ---- 106.30 -1.10 107.40 1630 ---- ---- ---- ---- 107.20 -1.10 108.30 1640 ---- ---- ---- ---- 109.00 -1.10 110.10 1650 ---- ---- ---- ---- 110.80 -1.10 111.90 1660 ---- ---- ---- ---- 112.60 -1.20 113.80 1670 ---- ---- ---- ---- 114.50 -1.20 115.70 1675 ---- ---- ---- ---- 115.40 -1.20 116.60 1680 ---- ---- ---- ---- 116.30 -1.20 117.50 1685 ---- ---- ---- ---- 117.30 -1.20 118.50 1690 ---- ---- ---- ---- 118.20 -1.20 119.40 1695 ---- ---- ---- ---- 119.20 -1.20 120.40 1700 ---- ---- ---- ---- 120.10 -1.30 121.40 1705 ---- ---- ---- ---- 121.10 -1.20 122.30 1710 ---- ---- ---- ---- 122.10 -1.20 123.30 1715 ---- ---- ---- ---- 123.00 -1.30 124.30 1720 ---- ---- ---- ---- 124.00 -1.30 125.30 1725 ---- ---- ---- ---- 125.00 -1.30 126.30 1730 ---- ---- ---- ---- 126.00 -1.30 127.30 1735 ---- ---- ---- ---- 127.00 -1.30 128.30 1740 ---- ---- ---- ---- 128.00 -1.30 129.30 1745 ---- ---- ---- ---- 129.00 -1.30 130.30 1750 ---- ---- ---- ---- 130.00 -1.30 131.30 1755 ---- ---- ---- ---- 131.00 -1.40 132.40 1760 ---- ---- ---- ---- 132.00 -1.40 133.40 1765 ---- ---- ---- ---- 133.10 -1.30 134.40 1770 ---- ---- ---- ---- 134.10 -1.40 135.50 1775 ---- ---- ---- ---- 135.10 -1.40 136.50 1780 ---- ---- ---- ---- 136.20 -1.40 137.60 1785 ---- ---- ---- ---- 137.20 -1.50 138.70 1790 ---- ---- ---- ---- 138.30 -1.40 139.70 1795 ---- ---- ---- ---- 139.40 -1.40 140.80 1800 ---- ---- ---- ---- 140.40 -1.50 141.90 1805 ---- ---- ---- ---- 141.50 -1.50 143.00 1810 ---- ---- ---- ---- 142.60 -1.50 144.10 1815 ---- ---- ---- ---- 143.70 -1.50 145.20 1820 ---- ---- ---- ---- 144.90 -1.50 146.40 1825 ---- ---- ---- ---- 146.00 -1.50 147.50 1830 ---- ---- ---- ---- 147.10 -1.60 148.70 1835 ---- ---- ---- ---- 148.30 -1.50 149.80 1840 ---- ---- ---- ---- 149.40 -1.60 151.00 1845 ---- ---- ---- ---- 150.60 -1.60 152.20 1850 ---- ---- ---- ---- 151.80 -1.60 153.40 1855 ---- ---- ---- ---- 153.00 -1.60 154.60 1860 ---- ---- ---- ---- 154.30 -1.60 155.90 1865 ---- ---- ---- ---- 155.50 -1.60 157.10 1870 ---- ---- ---- ---- 156.80 -1.60 158.40 1875 ---- ---- ---- ---- 158.00 -1.70 159.70 1880 ---- ---- ---- ---- 159.30 -1.70 161.00 1885 ---- ---- ---- ---- 160.70 -1.60 162.30 1890 ---- ---- ---- ---- 162.00 -1.70 163.70 1895 ---- ---- ---- ---- 163.40 -1.70 165.10 1900 ---- ---- ---- ---- 164.70 -1.70 166.40 1905 ---- ---- ---- ---- 166.10 -1.80 167.90 1910 ---- ---- ---- ---- 167.60 -1.70 169.30 1915 ---- ---- ---- ---- 169.00 -1.80 170.80 1920 ---- ---- ---- ---- 170.50 -1.70 172.20 1925 ---- ---- ---- ---- 172.00 -1.80 173.80 1930 ---- ---- ---- ---- 173.50 -1.80 175.30 1935 ---- ---- ---- ---- 175.10 -1.80 176.90 1940 ---- ---- ---- ---- 176.60 -1.90 178.50 1945 ---- ---- ---- ---- 178.30 -1.80 180.10 1950 ---- ---- ---- ---- 179.90 -1.80 181.70 1955 ---- ---- ---- ---- 181.60 -1.80 183.40 1960 ---- ---- ---- ---- 183.30 -1.80 185.10 1965 ---- ---- ---- ---- 185.00 -1.90 186.90 1970 ---- ---- ---- ---- 186.80 -1.90 188.70 1975 ---- ---- ---- ---- 188.60 -1.90 190.50 1980 ---- ---- ---- ---- 190.40 -1.90 192.30 1985 ---- ---- ---- ---- 192.20 -2.00 194.20 1990 ---- ---- ---- ---- 194.10 -2.00 196.10 1995 ---- ---- ---- ---- 196.10 -1.90 198.00 2000 ---- ---- ---- ---- 198.00 -2.00 200.00 2005 ---- ---- ---- ---- 200.00 -2.00 202.00 2010 ---- ---- ---- ---- 202.00 -2.00 204.00 2015 ---- ---- ---- ---- 204.10 -2.00 206.10 2020 ---- ---- ---- ---- 206.20 -2.00 208.20 2025 ---- ---- ---- ---- 208.30 -2.00 210.30 2030 ---- ---- ---- ---- 210.40 -2.10 212.50 2035 ---- ---- ---- ---- 212.60 -2.10 214.70 2040 ---- ---- ---- ---- 214.80 -2.10 216.90 2045 ---- ---- ---- ---- 217.00 -2.10 219.10 2050 ---- ---- ---- ---- 219.30 -2.10 221.40 2055 ---- ---- ---- ---- 221.50 -2.20 223.70 2060 ---- ---- ---- ---- 223.80 -2.20 226.00 2065 ---- ---- ---- ---- 226.20 -2.10 228.30 2070 ---- ---- ---- ---- 228.50 -2.20 230.70 2075 ---- ---- ---- ---- 230.90 -2.20 233.10 2080 ---- ---- ---- ---- 233.30 -2.20 235.50 2085 ---- ---- ---- ---- 235.80 -2.20 238.00 2090 ---- ---- ---- ---- 238.20 -2.30 240.50 2095 ---- ---- ---- ---- 240.70 -2.30 243.00 2100 ---- ---- ---- ---- 243.20 -2.30 245.50 2105 ---- ---- ---- ---- 245.70 -2.30 248.00 2110 ---- ---- ---- ---- 248.30 -2.30 250.60 2115 ---- ---- ---- ---- 250.90 -2.30 253.20 2120 ---- ---- ---- ---- 253.50 -2.30 255.80 2125 ---- ---- ---- ---- 256.20 -2.30 258.50 2130 ---- ---- ---- ---- 258.80 -2.40 261.20 2135 ---- ---- ---- ---- 261.50 -2.40 263.90 2140 ---- ---- ---- ---- 264.30 -2.30 266.60 2145 ---- ---- ---- ---- 267.00 -2.40 269.40 2150 ---- ---- ---- ---- 269.80 -2.40 272.20 2155 ---- ---- ---- ---- 272.60 -2.50 275.10 2160 ---- ---- ---- ---- 275.50 -2.40 277.90 2165 ---- ---- ---- ---- 278.40 -2.40 280.80 2170 ---- ---- ---- ---- 281.30 -2.40 283.70 2175 ---- ---- ---- ---- 284.20 -2.50 286.70 2180 ---- ---- ---- ---- 287.20 -2.40 289.60 2185 ---- ---- ---- ---- 290.20 -2.50 292.70 2190 ---- ---- ---- ---- 293.20 -2.50 295.70 2195 ---- ---- ---- ---- 296.20 -2.60 298.80 2200 ---- ---- ---- ---- 299.30 -2.60 301.90 2205 ---- ---- ---- ---- 302.50 -2.50 305.00 2210 ---- ---- ---- ---- 305.60 -2.60 308.20 2215 ---- ---- ---- ---- 308.80 -2.50 311.30 2220 ---- ---- ---- ---- 312.00 -2.60 314.60 2225 ---- ---- ---- ---- 315.20 -2.60 317.80 2230 ---- ---- ---- ---- 318.50 -2.60 321.10 2235 ---- ---- ---- ---- 321.70 -2.70 324.40 2240 ---- ---- ---- ---- 325.10 -2.60 327.70 2245 ---- ---- ---- ---- 328.40 -2.60 331.00 2250 ---- ---- ---- ---- 331.70 -2.70 334.40 2255 ---- ---- ---- ---- 335.10 -2.70 337.80 2260 ---- ---- ---- ---- 338.50 -2.70 341.20 2265 ---- ---- ---- ---- 342.00 -2.70 344.70 2270 ---- ---- ---- ---- 345.40 -2.70 348.10 2275 ---- ---- ---- ---- 348.90 -2.70 351.60 2280 ---- ---- ---- ---- 352.40 -2.70 355.10 2285 ---- ---- ---- ---- 355.90 -2.70 358.60 2290 ---- ---- ---- ---- 359.40 -2.80 362.20 2295 ---- ---- ---- ---- 363.00 -2.70 365.70 2300 ---- ---- ---- ---- 366.50 -2.80 369.30 2305 ---- ---- ---- ---- 370.10 -2.80 372.90 2310 ---- ---- ---- ---- 373.70 -2.80 376.50 2315 ---- ---- ---- ---- 377.40 -2.80 380.20 2320 ---- ---- ---- ---- 381.00 -2.80 383.80 2325 ---- ---- ---- ---- 384.70 -2.80 387.50 2330 ---- ---- ---- ---- 388.30 -2.90 391.20 2335 ---- ---- ---- ---- 392.00 -2.90 394.90 2340 ---- ---- ---- ---- 395.70 -2.90 398.60 2345 ---- ---- ---- ---- 399.40 -2.90 402.30 2350 ---- ---- ---- ---- 403.20 -2.80 406.00 2355 ---- ---- ---- ---- 406.90 -2.90 409.80 2360 ---- ---- ---- ---- 410.60 -2.90 413.50 2365 ---- ---- ---- ---- 414.40 -2.90 417.30 2370 ---- ---- ---- ---- 418.20 -2.90 421.10 2375 ---- ---- ---- ---- 422.00 -2.90 424.90 2380 ---- ---- ---- ---- 425.70 -3.00 428.70 2385 ---- ---- ---- ---- 429.50 -3.00 432.50 2390 ---- ---- ---- ---- 433.40 -2.90 436.30 2395 ---- ---- ---- ---- 437.20 -2.90 440.10 2400 ---- ---- ---- ---- 441.00 -3.00 444.00 2405 ---- ---- ---- ---- 444.80 -3.00 447.80 2410 ---- ---- ---- ---- 448.70 -3.00 451.70 2420 ---- ---- ---- ---- 456.40 -3.00 459.40 2425 ---- ---- ---- ---- 460.30 -3.00 463.30 2430 ---- ---- ---- ---- 464.20 -3.00 467.20 2440 ---- ---- ---- ---- 472.00 -3.00 475.00 2450 ---- ---- ---- ---- 479.80 -3.00 482.80 2460 ---- ---- ---- ---- 487.60 -3.10 490.70 2470 ---- ---- ---- ---- 495.50 -3.10 498.60 2475 ---- ---- ---- ---- 499.50 -3.10 502.60 2480 ---- ---- ---- ---- 503.50 -3.10 506.60 2490 ---- ---- ---- ---- 511.40 -3.20 514.60 2500 ---- ---- ---- ---- 519.40 -3.20 522.60 2525 ---- ---- ---- ---- 539.50 -3.20 542.70 2550 ---- ---- ---- ---- 559.80 -3.30 563.10 2575 ---- ---- ---- ---- 580.30 -3.30 583.60 2600 ---- ---- ---- ---- 601.00 -3.30 604.30 2625 ---- ---- ---- ---- 621.80 -3.30 625.10 2650 ---- ---- ---- ---- 642.80 -3.30 646.10 2675 ---- ---- ---- ---- 663.90 -3.40 667.30 2700 ---- ---- ---- ---- 685.20 -3.40 688.60 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 80.40 -.70 81.10 1425 ---- ---- ---- ---- 84.00 -.80 84.80 1450 ---- ---- ---- ---- 87.80 -.80 88.60 1475 ---- ---- ---- ---- 91.60 -.90 92.50 1500 ---- ---- ---- ---- 95.60 -.90 96.50 1525 ---- ---- ---- ---- 99.60 -.90 100.50 1550 ---- ---- ---- ---- 103.70 -1.00 104.70 1575 ---- ---- ---- ---- 108.00 -1.00 109.00 1580 ---- ---- ---- ---- 108.80 -1.10 109.90 1590 ---- ---- ---- ---- 110.60 -1.00 111.60 1600 ---- ---- ---- ---- 112.30 -1.10 113.40 1610 ---- ---- ---- ---- 114.10 -1.10 115.20 1620 ---- ---- ---- ---- 115.90 -1.10 117.00 1625 ---- ---- ---- ---- 116.80 -1.10 117.90 1630 ---- ---- ---- ---- 117.70 -1.10 118.80 1640 ---- ---- ---- ---- 119.50 -1.10 120.60 1650 ---- ---- ---- ---- 121.40 -1.10 122.50 1660 ---- ---- ---- ---- 123.20 -1.20 124.40 1670 ---- ---- ---- ---- 125.10 -1.20 126.30 1675 ---- ---- ---- ---- 126.00 -1.20 127.20 1680 ---- ---- ---- ---- 127.00 -1.20 128.20 1685 ---- ---- ---- ---- 127.90 -1.20 129.10 1690 ---- ---- ---- ---- 128.90 -1.20 130.10 1695 ---- ---- ---- ---- 129.90 -1.20 131.10 1700 ---- ---- ---- ---- 130.80 -1.30 132.10 1705 ---- ---- ---- ---- 131.80 -1.20 133.00 1710 ---- ---- ---- ---- 132.80 -1.20 134.00 1715 ---- ---- ---- ---- 133.80 -1.20 135.00 1720 ---- ---- ---- ---- 134.80 -1.20 136.00 1725 ---- ---- ---- ---- 135.80 -1.20 137.00 1730 ---- ---- ---- ---- 136.80 -1.20 138.00 1735 ---- ---- ---- ---- 137.80 -1.30 139.10 1740 ---- ---- ---- ---- 138.80 -1.30 140.10 1745 ---- ---- ---- ---- 139.80 -1.30 141.10 1750 ---- ---- ---- ---- 140.80 -1.30 142.10 1755 ---- ---- ---- ---- 141.80 -1.40 143.20 1760 ---- ---- ---- ---- 142.90 -1.30 144.20 1765 ---- ---- ---- ---- 143.90 -1.40 145.30 1770 ---- ---- ---- ---- 144.90 -1.40 146.30 1775 ---- ---- ---- ---- 146.00 -1.40 147.40 1780 ---- ---- ---- ---- 147.00 -1.40 148.40 1785 ---- ---- ---- ---- 148.10 -1.40 149.50 1790 ---- ---- ---- ---- 149.20 -1.40 150.60 1795 ---- ---- ---- ---- 150.20 -1.40 151.60 1800 ---- ---- ---- ---- 151.30 -1.40 152.70 1805 ---- ---- ---- ---- 152.40 -1.40 153.80 1810 ---- ---- ---- ---- 153.50 -1.40 154.90 1815 ---- ---- ---- ---- 154.60 -1.40 156.00 1820 ---- ---- ---- ---- 155.70 -1.50 157.20 1825 ---- ---- ---- ---- 156.80 -1.50 158.30 1830 ---- ---- ---- ---- 157.90 -1.50 159.40 1835 ---- ---- ---- ---- 159.10 -1.50 160.60 1840 ---- ---- ---- ---- 160.20 -1.60 161.80 1845 ---- ---- ---- ---- 161.40 -1.50 162.90 1850 ---- ---- ---- ---- 162.60 -1.50 164.10 1855 ---- ---- ---- ---- 163.80 -1.50 165.30 1860 ---- ---- ---- ---- 165.00 -1.60 166.60 1865 ---- ---- ---- ---- 166.20 -1.60 167.80 1870 ---- ---- ---- ---- 167.50 -1.50 169.00 1875 ---- ---- ---- ---- 168.70 -1.60 170.30 1880 ---- ---- ---- ---- 170.00 -1.60 171.60 1885 ---- ---- ---- ---- 171.30 -1.60 172.90 1890 ---- ---- ---- ---- 172.60 -1.60 174.20 1895 ---- ---- ---- ---- 173.90 -1.70 175.60 1900 ---- ---- ---- ---- 175.30 -1.60 176.90 1905 ---- ---- ---- ---- 176.60 -1.70 178.30 1910 ---- ---- ---- ---- 178.00 -1.70 179.70 1915 ---- ---- ---- ---- 179.50 -1.60 181.10 1920 ---- ---- ---- ---- 180.90 -1.70 182.60 1925 ---- ---- ---- ---- 182.40 -1.70 184.10 1930 ---- ---- ---- ---- 183.90 -1.70 185.60 1935 ---- ---- ---- ---- 185.40 -1.70 187.10 1940 ---- ---- ---- ---- 186.90 -1.80 188.70 1945 ---- ---- ---- ---- 188.50 -1.70 190.20 1950 ---- ---- ---- ---- 190.10 -1.70 191.80 1955 ---- ---- ---- ---- 191.70 -1.80 193.50 1960 ---- ---- ---- ---- 193.40 -1.80 195.20 1965 ---- ---- ---- ---- 195.00 -1.90 196.90 1970 ---- ---- ---- ---- 196.80 -1.80 198.60 1975 ---- ---- ---- ---- 198.50 -1.80 200.30 1980 ---- ---- ---- ---- 200.30 -1.80 202.10 1985 ---- ---- ---- ---- 202.10 -1.90 204.00 1990 ---- ---- ---- ---- 204.00 -1.80 205.80 1995 ---- ---- ---- ---- 205.80 -1.90 207.70 2000 ---- ---- ---- ---- 207.80 -1.90 209.70 2005 ---- ---- ---- ---- 209.70 -1.90 211.60 2010 ---- ---- ---- ---- 211.70 -1.90 213.60 2015 ---- ---- ---- ---- 213.70 -1.90 215.60 2020 ---- ---- ---- ---- 215.70 -2.00 217.70 2025 ---- ---- ---- ---- 217.80 -2.00 219.80 2030 ---- ---- ---- ---- 219.90 -2.00 221.90 2035 ---- ---- ---- ---- 222.00 -2.00 224.00 2040 ---- ---- ---- ---- 224.20 -2.00 226.20 2045 ---- ---- ---- ---- 226.40 -2.00 228.40 2050 ---- ---- ---- ---- 228.60 -2.10 230.70 2055 ---- ---- ---- ---- 230.90 -2.00 232.90 2060 ---- ---- ---- ---- 233.10 -2.10 235.20 2065 ---- ---- ---- ---- 235.50 -2.00 237.50 2070 ---- ---- ---- ---- 237.80 -2.10 239.90 2075 ---- ---- ---- ---- 240.10 -2.10 242.20 2080 ---- ---- ---- ---- 242.50 -2.10 244.60 2085 ---- ---- ---- ---- 244.90 -2.10 247.00 2090 ---- ---- ---- ---- 247.40 -2.10 249.50 2095 ---- ---- ---- ---- 249.80 -2.20 252.00 2100 ---- ---- ---- ---- 252.30 -2.20 254.50 2105 ---- ---- ---- ---- 254.80 -2.20 257.00 2110 ---- ---- ---- ---- 257.30 -2.20 259.50 2115 ---- ---- ---- ---- 259.90 -2.20 262.10 2120 ---- ---- ---- ---- 262.50 -2.20 264.70 2125 ---- ---- ---- ---- 265.10 -2.20 267.30 2130 ---- ---- ---- ---- 267.70 -2.30 270.00 2135 ---- ---- ---- ---- 270.40 -2.30 272.70 2140 ---- ---- ---- ---- 273.10 -2.30 275.40 2145 ---- ---- ---- ---- 275.80 -2.30 278.10 2150 ---- ---- ---- ---- 278.60 -2.30 280.90 2155 ---- ---- ---- ---- 281.40 -2.30 283.70 2160 ---- ---- ---- ---- 284.20 -2.30 286.50 2165 ---- ---- ---- ---- 287.00 -2.30 289.30 2170 ---- ---- ---- ---- 289.90 -2.30 292.20 2175 ---- ---- ---- ---- 292.80 -2.30 295.10 2180 ---- ---- ---- ---- 295.70 -2.40 298.10 2185 ---- ---- ---- ---- 298.70 -2.40 301.10 2190 ---- ---- ---- ---- 301.70 -2.40 304.10 2195 ---- ---- ---- ---- 304.70 -2.40 307.10 2200 ---- ---- ---- ---- 307.80 -2.40 310.20 2205 ---- ---- ---- ---- 310.80 -2.50 313.30 2210 ---- ---- ---- ---- 314.00 -2.40 316.40 2215 ---- ---- ---- ---- 317.10 -2.40 319.50 2220 ---- ---- ---- ---- 320.30 -2.40 322.70 2225 ---- ---- ---- ---- 323.50 -2.40 325.90 2230 ---- ---- ---- ---- 326.70 -2.50 329.20 2235 ---- ---- ---- ---- 330.00 -2.40 332.40 2240 ---- ---- ---- ---- 333.20 -2.50 335.70 2245 ---- ---- ---- ---- 336.60 -2.50 339.10 2250 ---- ---- ---- ---- 339.90 -2.50 342.40 2255 ---- ---- ---- ---- 343.20 -2.60 345.80 2260 ---- ---- ---- ---- 346.60 -2.60 349.20 2265 ---- ---- ---- ---- 350.00 -2.60 352.60 2270 ---- ---- ---- ---- 353.50 -2.50 356.00 2275 ---- ---- ---- ---- 356.90 -2.60 359.50 2280 ---- ---- ---- ---- 360.40 -2.60 363.00 2285 ---- ---- ---- ---- 363.90 -2.60 366.50 2290 ---- ---- ---- ---- 367.40 -2.60 370.00 2295 ---- ---- ---- ---- 371.00 -2.60 373.60 2300 ---- ---- ---- ---- 374.50 -2.70 377.20 2305 ---- ---- ---- ---- 378.10 -2.60 380.70 2310 ---- ---- ---- ---- 381.70 -2.70 384.40 2315 ---- ---- ---- ---- 385.30 -2.70 388.00 2320 ---- ---- ---- ---- 389.00 -2.60 391.60 2325 ---- ---- ---- ---- 392.60 -2.70 395.30 2330 ---- ---- ---- ---- 396.30 -2.70 399.00 2335 ---- ---- ---- ---- 400.00 -2.70 402.70 2340 ---- ---- ---- ---- 403.70 -2.70 406.40 2345 ---- ---- ---- ---- 407.40 -2.70 410.10 2350 ---- ---- ---- ---- 411.10 -2.70 413.80 2355 ---- ---- ---- ---- 414.80 -2.80 417.60 2360 ---- ---- ---- ---- 418.60 -2.70 421.30 2365 ---- ---- ---- ---- 422.40 -2.70 425.10 2370 ---- ---- ---- ---- 426.10 -2.80 428.90 2375 ---- ---- ---- ---- 429.90 -2.80 432.70 2380 ---- ---- ---- ---- 433.70 -2.80 436.50 2385 ---- ---- ---- ---- 437.50 -2.80 440.30 2390 ---- ---- ---- ---- 441.30 -2.80 444.10 2395 ---- ---- ---- ---- 445.20 -2.70 447.90 2400 ---- ---- ---- ---- 449.00 -2.80 451.80 2405 ---- ---- ---- ---- 452.80 -2.80 455.60 2410 ---- ---- ---- ---- 456.70 -2.80 459.50 2415 ---- ---- ---- ---- 460.50 ---- ---- 2420 ---- ---- ---- ---- 464.40 -2.80 467.20 2425 ---- ---- ---- ---- 468.30 -2.80 471.10 2430 ---- ---- ---- ---- 472.20 -2.80 475.00 2440 ---- ---- ---- ---- 480.00 -2.80 482.80 2450 ---- ---- ---- ---- 487.80 -2.90 490.70 2460 ---- ---- ---- ---- 495.70 -2.90 498.60 2470 ---- ---- ---- ---- 503.60 -2.90 506.50 2475 ---- ---- ---- ---- 507.50 -3.00 510.50 2480 ---- ---- ---- ---- 511.50 -2.90 514.40 2490 ---- ---- ---- ---- 519.50 -2.90 522.40 2500 ---- ---- ---- ---- 527.50 -2.90 530.40 2510 ---- ---- ---- ---- 535.50 ---- ---- 2525 ---- ---- ---- ---- 547.60 -3.00 550.60 2550 ---- ---- ---- ---- 567.90 -3.00 570.90 2575 ---- ---- ---- ---- 588.40 -3.00 591.40 2600 ---- ---- ---- ---- 609.00 -3.10 612.10 2625 ---- ---- ---- ---- 629.90 -3.10 633.00 2650 ---- ---- ---- ---- 650.80 -3.20 654.00 2675 ---- ---- ---- ---- 672.00 -3.10 675.10 2700 ---- ---- ---- ---- 693.20 -3.20 696.40 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 125.60 -1.10 126.70 1650 ---- ---- ---- ---- 130.20 -1.10 131.30 1675 ---- ---- ---- ---- 134.80 -1.10 135.90 1700 ---- ---- ---- ---- 139.50 -1.20 140.70 1725 ---- ---- ---- ---- 144.40 -1.20 145.60 1750 ---- ---- ---- ---- 149.30 -1.30 150.60 1775 ---- ---- ---- ---- 154.40 -1.30 155.70 1800 ---- ---- ---- ---- 159.60 -1.40 161.00 1820 ---- ---- ---- ---- 164.00 -1.40 165.40 1825 ---- ---- ---- ---- 165.10 -1.40 166.50 1830 ---- ---- ---- ---- 166.20 -1.40 167.60 1840 ---- ---- ---- ---- 168.50 -1.40 169.90 1850 ---- ---- ---- ---- 170.80 -1.50 172.30 1860 ---- ---- ---- ---- 173.20 -1.50 174.70 1870 ---- ---- ---- ---- 175.70 -1.50 177.20 1875 ---- ---- ---- ---- 176.90 -1.50 178.40 1880 ---- ---- ---- ---- 178.20 -1.50 179.70 1890 ---- ---- ---- ---- 180.80 -1.50 182.30 1900 ---- ---- ---- ---- 183.40 -1.60 185.00 1910 ---- ---- ---- ---- 186.10 -1.60 187.70 1915 ---- ---- ---- ---- 187.50 -1.60 189.10 1920 ---- ---- ---- ---- 189.00 -1.60 190.60 1925 ---- ---- ---- ---- 190.40 -1.60 192.00 1930 ---- ---- ---- ---- 191.90 -1.60 193.50 1935 ---- ---- ---- ---- 193.30 -1.70 195.00 1940 ---- ---- ---- ---- 194.90 -1.60 196.50 1945 ---- ---- ---- ---- 196.40 -1.70 198.10 1950 ---- ---- ---- ---- 197.90 -1.70 199.60 1955 ---- ---- ---- ---- 199.50 -1.70 201.20 1960 ---- ---- ---- ---- 201.10 -1.70 202.80 1965 ---- ---- ---- ---- 202.80 -1.70 204.50 1970 ---- ---- ---- ---- 204.40 -1.80 206.20 1975 ---- ---- ---- ---- 206.10 -1.80 207.90 1980 ---- ---- ---- ---- 207.90 -1.70 209.60 1985 ---- ---- ---- ---- 209.60 -1.80 211.40 1990 ---- ---- ---- ---- 211.40 -1.80 213.20 1995 ---- ---- ---- ---- 213.20 -1.80 215.00 2000 ---- ---- ---- ---- 215.10 -1.80 216.90 2005 ---- ---- ---- ---- 216.90 -1.80 218.70 2010 ---- ---- ---- ---- 218.80 -1.90 220.70 2015 ---- ---- ---- ---- 220.80 -1.80 222.60 2020 ---- ---- ---- ---- 222.70 -1.90 224.60 2025 ---- ---- ---- ---- 224.70 -1.90 226.60 2030 ---- ---- ---- ---- 226.80 -1.80 228.60 2035 ---- ---- ---- ---- 228.80 -1.90 230.70 2040 ---- ---- ---- ---- 230.90 -1.90 232.80 2045 ---- ---- ---- ---- 233.00 -1.90 234.90 2050 ---- ---- ---- ---- 235.20 -1.90 237.10 2055 ---- ---- ---- ---- 237.30 -2.00 239.30 2060 ---- ---- ---- ---- 239.50 -2.00 241.50 2065 ---- ---- ---- ---- 241.80 -1.90 243.70 2070 ---- ---- ---- ---- 244.00 -2.00 246.00 2075 ---- ---- ---- ---- 246.30 -2.00 248.30 2080 ---- ---- ---- ---- 248.60 -2.00 250.60 2085 ---- ---- ---- ---- 251.00 -2.00 253.00 2090 ---- ---- ---- ---- 253.30 -2.00 255.30 2095 ---- ---- ---- ---- 255.70 -2.00 257.70 2100 ---- ---- ---- ---- 258.10 -2.10 260.20 2105 ---- ---- ---- ---- 260.60 -2.00 262.60 2110 ---- ---- ---- ---- 263.00 -2.10 265.10 2115 ---- ---- ---- ---- 265.50 -2.10 267.60 2120 ---- ---- ---- ---- 268.10 -2.00 270.10 2125 ---- ---- ---- ---- 270.60 -2.10 272.70 2130 ---- ---- ---- ---- 273.20 -2.10 275.30 2135 ---- ---- ---- ---- 275.80 -2.10 277.90 2140 ---- ---- ---- ---- 278.40 -2.10 280.50 2145 ---- ---- ---- ---- 281.10 -2.10 283.20 2150 ---- ---- ---- ---- 283.80 -2.10 285.90 2155 ---- ---- ---- ---- 286.50 -2.10 288.60 2160 ---- ---- ---- ---- 289.20 -2.20 291.40 2165 ---- ---- ---- ---- 292.00 -2.20 294.20 2170 ---- ---- ---- ---- 294.80 -2.20 297.00 2175 ---- ---- ---- ---- 297.60 -2.20 299.80 2180 ---- ---- ---- ---- 300.50 -2.20 302.70 2185 ---- ---- ---- ---- 303.40 -2.20 305.60 2190 ---- ---- ---- ---- 306.30 -2.20 308.50 2195 ---- ---- ---- ---- 309.20 -2.30 311.50 2200 ---- ---- ---- ---- 312.20 -2.30 314.50 2205 ---- ---- ---- ---- 315.20 -2.30 317.50 2210 ---- ---- ---- ---- 318.30 -2.30 320.60 2215 ---- ---- ---- ---- 321.40 -2.30 323.70 2220 ---- ---- ---- ---- 324.50 -2.30 326.80 2225 ---- ---- ---- ---- 327.60 -2.30 329.90 2230 ---- ---- ---- ---- 330.80 -2.30 333.10 2235 ---- ---- ---- ---- 334.00 -2.30 336.30 2240 ---- ---- ---- ---- 337.20 -2.30 339.50 2245 ---- ---- ---- ---- 340.40 -2.40 342.80 2250 ---- ---- ---- ---- 343.70 -2.40 346.10 2255 ---- ---- ---- ---- 347.00 -2.40 349.40 2260 ---- ---- ---- ---- 350.40 -2.40 352.80 2265 ---- ---- ---- ---- 353.70 -2.40 356.10 2270 ---- ---- ---- ---- 357.10 -2.40 359.50 2275 ---- ---- ---- ---- 360.50 -2.40 362.90 2280 ---- ---- ---- ---- 363.90 -2.50 366.40 2285 ---- ---- ---- ---- 367.40 -2.40 369.80 2290 ---- ---- ---- ---- 370.90 -2.40 373.30 2295 ---- ---- ---- ---- 374.40 -2.40 376.80 2300 ---- ---- ---- ---- 377.90 -2.50 380.40 2305 ---- ---- ---- ---- 381.50 -2.40 383.90 2310 ---- ---- ---- ---- 385.00 -2.50 387.50 2315 ---- ---- ---- ---- 388.60 -2.50 391.10 2320 ---- ---- ---- ---- 392.20 -2.50 394.70 2325 ---- ---- ---- ---- 395.80 -2.50 398.30 2330 ---- ---- ---- ---- 399.50 -2.50 402.00 2335 ---- ---- ---- ---- 403.10 -2.50 405.60 2340 ---- ---- ---- ---- 406.80 -2.50 409.30 2345 ---- ---- ---- ---- 410.50 -2.50 413.00 2350 ---- ---- ---- ---- 414.20 -2.50 416.70 2355 ---- ---- ---- ---- 417.90 -2.60 420.50 2360 ---- ---- ---- ---- 421.60 -2.60 424.20 2365 ---- ---- ---- ---- 425.40 -2.60 428.00 2370 ---- ---- ---- ---- 429.10 -2.60 431.70 2375 ---- ---- ---- ---- 432.90 -2.60 435.50 2380 ---- ---- ---- ---- 436.70 -2.60 439.30 2385 ---- ---- ---- ---- 440.50 -2.60 443.10 2390 ---- ---- ---- ---- 444.30 -2.60 446.90 2395 ---- ---- ---- ---- 448.10 -2.60 450.70 2400 ---- ---- ---- ---- 451.90 -2.70 454.60 2405 ---- ---- ---- ---- 455.80 -2.60 458.40 2410 ---- ---- ---- ---- 459.60 -2.70 462.30 2415 ---- ---- ---- ---- 463.50 -2.60 466.10 2420 ---- ---- ---- ---- 467.30 -2.70 470.00 2425 ---- ---- ---- ---- 471.20 -2.70 473.90 2430 ---- ---- ---- ---- 475.10 -2.70 477.80 2435 ---- ---- ---- ---- 479.00 ---- ---- 2440 ---- ---- ---- ---- 482.90 -2.60 485.50 2450 ---- ---- ---- ---- 490.70 -2.70 493.40 2460 ---- ---- ---- ---- 498.50 -2.70 501.20 2470 ---- ---- ---- ---- 506.40 -2.70 509.10 2475 ---- ---- ---- ---- 510.40 -2.70 513.10 2480 ---- ---- ---- ---- 514.30 -2.80 517.10 2490 ---- ---- ---- ---- 522.30 -2.70 525.00 2500 ---- ---- ---- ---- 530.30 -2.70 533.00 2510 ---- ---- ---- ---- 538.30 -2.70 541.00 2520 ---- ---- ---- ---- 546.30 -2.80 549.10 2525 ---- ---- ---- ---- 550.30 -2.80 553.10 2530 ---- ---- ---- ---- 554.40 ---- ---- 2550 ---- ---- ---- ---- 570.60 -2.80 573.40 2575 ---- ---- ---- ---- 591.10 -2.80 593.90 2600 ---- ---- ---- ---- 611.70 -2.80 614.50 2625 ---- ---- ---- ---- 632.40 -2.90 635.30 2650 ---- ---- ---- ---- 653.40 -2.90 656.30 2675 ---- ---- ---- ---- 674.50 -2.90 677.40 2700 ---- ---- ---- ---- 695.70 -2.90 698.60 2725 ---- ---- ---- ---- 717.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 22742 15765 283824 OG1 FEB23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 279.60B 253.40A 279.40B 274.40 +7.20 267.20 1690 ---- 274.60B 248.40A 274.40B 269.40 +7.20 262.20 1695 ---- 269.60B 243.40A 269.40B 264.40 +7.20 257.20 1700 ---- 264.70B 238.40A 264.70B 259.40 +7.20 252.20 1705 ---- 259.60B 233.40A 259.50B 254.40 +7.20 247.20 1710 ---- 254.60B 228.40A 254.50B 249.40 +7.20 242.20 1715 ---- 249.60B 223.40A 249.50B 244.40 +7.20 237.20 1720 ---- 244.70B 218.40A 244.70B 239.40 +7.20 232.20 1725 ---- 239.70B 212.90A 239.70B 234.40 +7.20 227.20 1730 ---- 234.70B 208.40A 234.70B 229.40 +7.20 222.20 1735 ---- 229.70B 203.40A 229.70B 224.40 +7.20 217.20 1740 ---- 224.70B 198.40A 224.70B 219.40 +7.20 212.20 1745 ---- 219.90B 193.40A 219.70B 214.40 +7.20 207.20 1750 ---- 214.90B 187.90A 214.70B 209.40 +7.20 202.20 1755 ---- 209.90B 183.40A 209.70B 204.40 +7.20 197.20 1760 ---- 204.90B 178.40A 204.70B 199.40 +7.20 192.20 1765 ---- 199.90B 173.40A 199.70B 194.40 +7.20 187.20 1770 ---- 194.90B 168.50A 194.70B 189.40 +7.20 182.20 1775 ---- 190.90B 163.00A 190.70B 184.40 +7.10 177.30 1780 ---- 184.90B 158.50A 184.70B 179.40 +7.10 172.30 1785 ---- 179.90B 153.50A 179.70B 174.40 +7.10 167.30 1790 ---- 174.90B 148.60A 174.70B 169.40 +7.10 162.30 6 1795 ---- 169.90B 143.50A 169.70B 164.50 +7.20 157.30 1800 ---- 165.90B 138.10A 165.90B 159.50 +7.20 152.30 1805 ---- 159.90B 133.60A 159.70B 154.50 +7.10 147.40 1810 ---- 155.00B 128.70A 154.80B 149.50 +7.10 142.40 55 110 1815 ---- 150.00B 123.70A 149.80B 144.50 +7.10 137.40 19 82 1820 ---- 145.00B 118.80A 144.80B 139.60 +7.10 132.50 1825 ---- 141.00B 113.40A 141.00B 134.60 +7.10 127.50 1830 ---- 135.10B 108.80A 134.90B 129.70 +7.10 122.60 1835 ---- 130.20B 103.90A 130.10B 124.70 +7.00 117.70 1840 ---- 125.20B 99.10A 125.00B 119.80 +7.10 112.70 1845 ---- 120.30B 94.20A 120.20B 114.80 +7.00 107.80 1850 ---- 116.20B 89.10A 116.20B 109.90 +6.90 103.00 1855 ---- 110.40B 84.30A 110.20B 105.00 +6.90 98.10 1860 ---- 105.50B 79.60A 105.30B 100.10 +6.80 93.30 1865 ---- 100.60B 74.90A 100.40B 95.30 +6.80 88.50 3 1870 ---- 95.80B 70.30A 95.70B 90.40 +6.60 83.80 1875 ---- 91.70B 65.80A 91.70B 85.60 +6.50 79.10 17 1880 ---- 86.90B 61.30A 86.90B 80.90 +6.40 74.50 1885 ---- 82.10B 56.90A 82.10B 76.20 +6.30 69.90 1890 ---- 77.40B 52.60A 77.40B 71.50 +6.10 65.40 1 1895 ---- 72.70B 48.40A 72.70B 67.00 +6.00 61.00 1900 ---- 68.10B 44.40A 68.10B 62.50 +5.90 5 56.60 5 1905 ---- 63.60B 40.50A 63.60B 58.10 +5.70 52.40 3 1910 ---- 59.20B 36.80A 59.20B 53.80 +5.50 5 48.30 17 1915 ---- 54.80B 33.30A 54.80B 49.60 +5.30 44.30 9 1920 ---- 50.50B 29.90A 50.50B 45.60 +5.20 40.40 3 1925 45.70 46.40B 26.80A 46.40B 41.70 +4.90 2 36.80 50 1930 ---- 42.60B 23.90A 42.60B 37.90 +4.60 100 33.30 1 46 1935 33.00 38.70B 21.10A 38.70B 34.40 +4.40 2 30.00 1 34 1940 24.10 35.00B 18.60A 22.90A 31.00 +4.10 106 26.90 2 113 1945 ---- 31.60B 16.30A 31.60B 27.80 +3.80 2 24.00 27 1950 21.80 28.30B 14.30A 28.30B 24.80 +3.50 508 21.30 13 215 1955 23.30 25.30B 12.50A 24.50B 22.10 +3.20 3 18.90 15 25 1960 ---- 22.60B 10.90A 22.60B 19.50 +2.80 46 16.70 5 20 1965 12.60 20.10B 9.40A 20.10B 17.20 +2.60 7 14.60 38 1970 ---- 17.80B 8.20A 17.80B 15.10 +2.30 12.80 3 44 1975 6.90 15.60B 6.90 15.60B 13.20 +2.00 77 11.20 513 53 1980 ---- 13.60B 6.10A 13.60B 11.50 +1.80 1 9.70 2 36 1985 ---- 11.90B 5.30A 11.90B 10.00 +1.50 8.50 22 52 1990 7.00 10.30B 4.50A 10.30B 8.70 +1.40 2 7.30 7 8 1995 5.50 8.90B 3.90A 8.90B 7.50 +1.10 10 6.40 25 2000 6.30 7.70B 3.40A 7.30B 6.50 +1.00 30 5.50 37 96 2005 4.00 6.60B 2.90A 6.60B 5.60 +.80 10 4.80 13 17 2010 3.90 5.60B 2.50A 5.60B 4.80 +.70 5 4.10 10 2015 3.40 4.80B 2.20A 4.80B 4.10 +.50 2 3.60 8 8 2020 4.00 4.10B 1.90A 4.00 3.60 +.50 51 3.10 2025 ---- 3.50B 1.70A 3.50B 3.10 +.40 27 2.70 4 8 2030 ---- 3.00B 1.50A 3.00B 2.60 +.30 2.30 26 2035 2.00 2.60B 1.30A 1.60A 2.20 +.20 1 2.00 2040 ---- 2.20B 1.10A 2.20B 1.90 +.20 1 1.70 7 2045 1.30 1.90B 1.00A 1.90B 1.70 +.20 6 1.50 3 58 2050 1.50 1.60B .90A 1.50 1.40 +.10 6 1.30 19 2055 ---- 1.40B .80A .80A 1.20 +.10 1.10 1 2060 .60 1.20B .60 1.20B 1.10 +.10 51 1.00 27 2065 ---- 1.00B .60A .60A .90 +.10 .80 2070 ---- .90B .60A .60A .80 +.10 25 .70 15 16 2075 .50 .80B .50 .80B .70 +.10 1 .60 2080 ---- .70B .50A .50A .60 UNCH .60 56 2085 .40 .60B .40 .60B .60 +.10 15 .50 15 42 2090 ---- .50B ---- .50B .50 +.10 .40 2095 ---- ---- .30A .30A .40 UNCH .40 6 16 2100 ---- .40B ---- .40B .40 +.10 .30 1 25 2105 ---- ---- ---- ---- .40 +.10 .30 2 7 2110 .20 .30B .20 .30B .30 UNCH 10 .30 17 2115 ---- .30B ---- .30B .30 +.10 .20 2120 ---- ---- ---- ---- .30 +.10 .20 33 2125 ---- ---- ---- ---- .30 +.10 .20 2130 ---- ---- ---- ---- .20 UNCH .20 15 16 2135 ---- ---- ---- ---- .20 UNCH .20 2140 ---- ---- ---- ---- .20 +.10 .10 5 2145 ---- ---- ---- ---- .20 +.10 .10 20 60 2150 ---- ---- ---- .20A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1117 797 1612 OG1 FEB23 Gold Weekly Friday Option - Week 1 PUT 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 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 UNCH .10 7 1780 ---- ---- ---- ---- .10 -.10 .20 3 1785 ---- ---- ---- ---- .10 -.10 .20 1790 ---- ---- ---- ---- .10 -.10 .20 2 2 1795 ---- ---- ---- ---- .10 -.10 .20 5 6 1800 ---- ---- ---- ---- .20 UNCH .20 20 66 1805 ---- ---- .20A .20A .20 -.10 .30 2 20 1810 .20 .20 .20 .20 .20 -.10 5 .30 37 1815 .20 .20 .20 .20 .20 -.10 2 .30 16 48 1820 ---- ---- .30A .30A .30 -.10 .40 1825 .30 .30 .30 .30 .30 -.10 1 .40 1000 1830 ---- ---- .30A .30A .30 -.20 .50 5 1835 .50 .60B .30 .30 .40 -.10 13 .50 5 21 1840 ---- .70B .40A .70B .50 -.10 25 .60 6 23 1845 ---- .90B .50A .90B .50 -.20 .70 5 10 1850 ---- 1.10B .50A 1.10B .60 -.20 .80 12 2009 1855 1.00 1.30B .60A .60A .70 -.30 2 1.00 30 1860 1.20 1.60B .70A 1.60B .80 -.40 1 1.20 155 1865 .90 1.90B .80A .80A .90 -.50 4 1.40 3 9 1870 1.30 2.30B .90A .90A 1.10 -.60 7 1.70 1 62 1875 2.00 2.80B 1.10A 2.00B 1.30 -.70 46 2.00 15 1009 1880 2.50 3.30B 1.30A 1.30A 1.50 -.90 192 2.40 3 26 1885 3.10 3.90B 1.50A 1.50A 1.80 -1.00 2 2.80 11 24 1890 ---- 4.70B 1.80A 1.80A 2.20 -1.10 3.30 7 228 1895 ---- 5.50B 2.20A 2.20A 2.60 -1.20 1 3.80 92 1900 5.50 6.40B 2.50 2.50 3.10 -1.40 53 4.50 9 212 1905 ---- 7.50B 3.00A 3.00A 3.80 -1.40 5.20 1 41 1910 7.30 8.80B 3.60A 3.60A 4.50 -1.60 130 6.10 3 150 1915 9.00 10.20B 4.20A 6.60B 5.30 -1.80 38 7.10 13 37 1920 5.00 11.90B 5.00 5.50B 6.20 -2.10 7 8.30 10 117 1925 9.90 13.70B 5.70 6.50B 7.30 -2.30 49 9.60 14 55 1930 12.30 15.80B 6.70 7.70B 8.60 -2.50 17 11.10 29 206 1935 10.80 18.10B 8.00A 8.40A 10.00 -2.80 4 12.80 14 1940 19.10 20.60B 9.40A 9.90B 11.60 -3.10 12 14.70 4 30 1945 19.50 23.30B 10.90A 10.90A 13.40 -3.40 16 16.80 1 3 1950 16.80 26.20B 12.70A 12.70A 15.40 -3.70 5 19.10 5 11 1955 18.40 29.40B 14.70A 14.70A 17.70 -4.00 5 21.70 2 2 1960 23.60 32.70B 16.80A 20.70B 20.10 -4.40 2 24.50 1965 ---- 36.30B 19.20A 19.20A 22.80 -4.60 27.40 1970 ---- 40.00B 21.90A 21.90A 25.70 -4.90 30.60 1975 ---- 43.90B 24.80A 24.80A 28.80 -5.20 34.00 1980 ---- 48.00B 27.80A 27.80A 32.10 -5.40 37.50 1985 ---- 52.20B 31.10A 31.10A 35.60 -5.60 41.20 1990 ---- 56.40B 34.50A 34.50A 39.30 -5.80 45.10 1995 ---- 60.80B 38.10A 38.10A 43.10 -6.00 49.10 2000 ---- 65.30B 41.90A 41.90A 47.10 -6.20 53.30 2005 ---- 69.90B 45.80A 45.80A 51.20 -6.30 57.50 2010 ---- 74.50B 49.90A 49.90A 55.40 -6.50 61.90 1 1 2015 ---- 79.10B 54.10A 54.10A 59.70 -6.60 66.30 2020 ---- 83.80B 58.40A 58.40A 64.10 -6.70 70.80 2025 ---- 88.60B 62.80A 62.80A 68.60 -6.80 75.40 2030 ---- 93.40B 67.30A 67.30A 73.20 -6.80 80.00 2035 ---- 98.20B 71.80A 71.80A 77.80 -6.90 84.70 2040 ---- 102.60B 76.40A 76.40A 82.50 -6.90 89.40 2045 ---- 107.50B 81.10A 81.10A 87.20 -7.00 94.20 2050 ---- 112.80B 85.80A 85.80A 92.00 -7.00 99.00 2055 ---- 117.30B 90.50A 90.50A 96.80 -7.00 103.80 2060 ---- 122.20B 95.40A 95.40A 101.60 -7.10 108.70 2065 ---- 127.10B 101.00A 101.00A 106.40 -7.20 113.60 2070 ---- 132.10B 105.80A 105.80A 111.30 -7.10 118.40 2075 ---- 137.40B 109.90A 109.90A 116.20 -7.20 123.40 2080 ---- 142.00B 115.60A 115.60A 121.10 -7.20 128.30 2085 ---- 146.90B 120.50A 120.50A 126.10 -7.10 133.20 2090 ---- 151.80B 125.50A 125.50A 131.00 -7.10 138.10 2095 ---- 156.80B 130.40A 130.40A 136.00 -7.10 143.10 2100 ---- 162.40B 134.50A 134.50A 140.90 -7.10 148.00 2105 ---- 166.80B 140.30A 140.30A 145.90 -7.10 153.00 2110 ---- 171.60B 145.30A 145.30A 150.80 -7.20 158.00 2115 ---- 176.60B 150.20A 150.20A 155.80 -7.10 162.90 2120 ---- 181.50B 155.20A 155.20A 160.80 -7.10 167.90 2125 ---- 187.20B 159.30A 159.30A 165.80 -7.10 172.90 2130 ---- 191.60B 165.20A 165.20A 170.70 -7.20 177.90 2135 ---- 196.60B 170.20A 170.20A 175.70 -7.20 182.90 2140 ---- 201.70B 175.20A 175.20A 180.70 -7.20 187.90 2145 ---- 206.70B 180.20A 180.20A 185.70 -7.10 192.80 2150 ---- ---- ---- 184.20A 190.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 639 205 6025 OG2 FEB23 Gold Weekly Friday Option - Week 2 CALL 1725 ---- 239.90B 213.00A 239.70B 234.40 +7.20 227.20 1730 ---- 234.90B 208.40A 234.70B 229.40 +7.20 222.20 1735 ---- 229.90B 203.40A 229.70B 224.40 +7.20 217.20 1740 ---- 224.90B 198.40A 224.70B 219.40 +7.20 212.20 1745 ---- 219.90B 193.40A 219.70B 214.40 +7.20 207.20 1750 ---- 215.90B 188.00A 215.90B 209.40 +7.20 202.20 1755 ---- 209.90B 183.50A 209.70B 204.40 +7.10 197.30 1760 ---- 204.90B 178.70A 204.70B 199.40 +7.10 192.30 1765 ---- 200.00B 173.50A 199.90B 194.40 +7.10 187.30 1770 ---- 194.90B 168.60A 194.70B 189.40 +7.10 182.30 1775 ---- 190.90B 163.20A 190.90B 184.40 +7.10 177.30 1780 ---- 185.00B 158.70A 184.80B 179.50 +7.10 172.40 1785 ---- 180.00B 153.70A 179.80B 174.50 +7.10 167.40 1790 ---- 175.10B 148.80A 175.00B 169.50 +7.00 162.50 1795 ---- 170.10B 143.80A 170.00B 164.60 +7.10 157.50 1800 ---- 166.00B 138.40A 166.00B 159.60 +7.00 152.60 1805 ---- 160.20B 133.90A 160.10B 154.60 +7.00 147.60 1810 ---- 155.20B 129.00A 155.00B 149.70 +7.00 142.70 1815 ---- 150.30B 124.10A 150.20B 144.80 +7.00 137.80 1820 ---- 145.30B 119.20A 145.20B 139.80 +6.90 132.90 147 1825 ---- 141.20B 114.10A 141.20B 134.90 +6.90 128.00 1830 ---- 135.50B 109.10A 135.40B 130.00 +6.90 123.10 1835 ---- 130.60B 104.50A 130.50B 125.10 +6.80 118.30 1840 ---- 125.70B 99.80A 125.60B 120.30 +6.90 113.40 1845 ---- 120.80B 95.10A 120.70B 115.40 +6.70 108.70 1850 ---- 116.80B 90.40A 116.80B 110.60 +6.70 103.90 1855 ---- 111.20B 85.80A 111.00B 105.80 +6.60 99.20 1860 ---- 107.10B 81.30A 107.10B 101.10 +6.60 94.50 1865 ---- 102.30B 76.80A 102.30B 96.40 +6.50 89.90 1870 ---- 97.60B 72.40A 97.60B 91.70 +6.40 85.30 1875 ---- 92.90B 68.00A 92.90B 87.10 +6.30 80.80 1880 ---- 88.20B 63.80A 88.20B 82.50 +6.20 76.30 1885 ---- 83.60B 59.60A 83.60B 78.00 +6.00 72.00 1890 ---- 79.10B 55.60A 79.10B 73.60 +5.90 67.70 1895 ---- 74.70B 51.70A 74.70B 69.20 +5.70 63.50 1900 ---- 70.30B 47.90A 70.30B 64.90 +5.50 59.40 1 2 1905 ---- 65.90B 44.20A 65.90B 60.80 +5.40 55.40 4 1910 ---- 61.70B 40.70A 61.70B 56.70 +5.20 1 51.50 2 1915 ---- 57.60B 37.30A 57.60B 52.70 +5.00 47.70 28 1920 ---- 53.60B 34.20A 53.60B 48.90 +4.80 44.10 1925 ---- 49.80B 31.20A 49.80B 45.20 +4.60 40.60 1930 ---- 46.10B 28.30A 46.10B 41.70 +4.40 37.30 5 1935 30.10 42.50B 25.60A 42.50B 38.30 +4.10 10 34.20 1940 ---- 39.10B 23.10A 39.10B 35.10 +3.90 31.20 1 1945 ---- 35.80B 20.80A 35.80B 32.10 +3.70 18 28.40 1 1950 23.70 32.70B 18.70A 31.90B 29.20 +3.40 2 25.80 213 1955 23.70 29.80B 16.80A 29.80B 26.50 +3.10 33 23.40 17 17 1960 ---- 27.30B 15.00A 27.30B 24.00 +2.90 21.10 1 2 1965 ---- 24.70B 13.40A 24.70B 21.70 +2.70 19.00 1970 ---- 22.40B 12.00A 22.40B 19.50 +2.40 48 17.10 3 4 1975 ---- 20.10B 10.70A 20.10B 17.60 +2.20 15.40 1980 ---- 18.10B 9.50A 18.10B 15.70 +1.90 17 13.80 1985 ---- 16.20B 8.50A 16.20B 14.10 +1.80 1 12.30 1 1990 ---- 14.50B 7.50A 14.50B 12.60 +1.60 11.00 1995 8.00 13.00B 6.70A 13.00B 11.20 +1.40 2 9.80 15 2000 6.50 11.60B 6.00A 6.00A 10.00 +1.20 2 8.80 18 15 2005 ---- 10.30B 5.30A 10.30B 8.90 +1.10 29 7.80 17 22 2010 ---- 9.20B 4.70A 9.20B 7.90 +1.00 48 6.90 3 7 2015 ---- 8.10B 4.20A 8.10B 7.00 +.80 6.20 1 2020 5.40 7.20B 3.80A 7.20B 6.20 +.70 10 5.50 3 2025 ---- 6.30B 3.40A 6.30B 5.50 +.60 4.90 8 2030 ---- 5.60B 3.00A 5.60B 4.90 +.60 4.30 2035 ---- 5.00B 2.70A 5.00B 4.40 +.50 3.90 13 2040 ---- 4.40B 2.40A 4.40B 3.90 +.50 3.40 2045 ---- 3.90B 2.20A 3.90B 3.40 +.30 3.10 20 2050 ---- 3.40B 2.00A 3.40B 3.10 +.40 2.70 2 10 2055 ---- 3.00B 1.80A 3.00B 2.70 +.30 2.40 22 2060 ---- 2.70B 1.60A 2.70B 2.40 +.20 2.20 2065 ---- 2.40B 1.50A 1.50A 2.20 +.20 1 2.00 1 2070 ---- 2.10B 1.30A 1.30A 2.00 +.20 1.80 2075 ---- 1.90B 1.20A 1.20A 1.80 +.20 1.60 2080 ---- 1.70B 1.10A 1.10A 1.60 +.20 1.40 1 2085 ---- 1.50B 1.00A 1.00A 1.40 +.10 1.30 2090 ---- 1.30B .90A .90A 1.30 +.10 1.20 2095 ---- 1.20B .90A .90A 1.20 +.10 1.10 6 2100 ---- 1.10B .80A .80A 1.00 UNCH 1.00 2105 ---- ---- .70A .70A .90 UNCH .90 2110 ---- ---- .70A .70A .90 +.10 .80 2115 ---- .80B .60A .60A .80 +.10 .70 6 2120 ---- ---- .60A .60A .70 UNCH .70 10 2125 ---- ---- ---- ---- .70 +.10 .60 25 2130 ---- ---- .50A .50A .60 UNCH .60 5 2135 ---- ---- ---- ---- .50 UNCH .50 2140 ---- ---- ---- ---- .50 UNCH .50 30 2145 ---- ---- .40A .40A .50 UNCH .50 2 2150 ---- ---- ---- .40A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 222 62 649 OG2 FEB23 Gold Weekly Friday Option - Week 2 PUT 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 -.10 .20 2 1740 ---- ---- ---- ---- .10 -.10 .20 1745 ---- ---- ---- ---- .10 -.10 .20 1750 ---- ---- ---- ---- .10 -.10 .20 3 1755 ---- ---- ---- ---- .10 -.10 .20 2 1760 ---- ---- ---- ---- .10 -.10 .20 26 1765 ---- ---- .20A .20A .10 -.20 .30 11 11 1770 ---- ---- .20A .20A .20 -.10 .30 1775 ---- ---- ---- ---- .20 -.10 .30 1780 ---- ---- .30A .30A .20 -.20 .40 7 1785 ---- ---- .30A .30A .20 -.20 .40 1 1790 ---- ---- .30A .30A .30 -.10 .40 6 1795 ---- ---- .40A .40A .30 -.20 .50 1 1800 ---- ---- .40A .40A .40 -.10 4 .50 2 1805 ---- ---- .50A .50A .40 -.20 .60 1810 ---- ---- .50A .50A .50 -.20 .70 1 1815 ---- .80B .50A .80B .50 -.20 .70 1820 ---- 1.00B .60A 1.00B .60 -.20 1 .80 1825 ---- 1.20B .70A 1.20B .70 -.30 1.00 1830 ---- 1.30B .70A 1.30B .80 -.30 4 1.10 3 1835 1.60 1.60 .80A .80A .90 -.30 2 1.20 1 1840 ---- 1.80B .90A 1.80B 1.00 -.40 1.40 1845 ---- 2.10B 1.10A 1.10A 1.20 -.40 1.60 1850 ---- 2.50B 1.20A 2.50B 1.40 -.40 1.80 17 1855 ---- 2.90B 1.40A 1.40A 1.60 -.50 2.10 1 4 1860 2.20 3.30B 1.60A 2.50B 1.80 -.60 1 2.40 4 6 1865 ---- 3.90B 1.80A 1.80A 2.10 -.70 2.80 2 1870 ---- 4.40B 2.10A 2.10A 2.40 -.80 3.20 3 1875 ---- 5.10B 2.40A 2.40A 2.80 -.90 5 3.70 45 1880 ---- 5.80B 2.70A 2.70A 3.20 -1.10 4.30 7 1885 ---- 6.70B 3.10A 3.10A 3.70 -1.20 43 4.90 1 18 1890 ---- 7.60B 3.60A 3.60A 4.30 -1.30 5.60 9 13 1895 ---- 8.70B 4.10A 4.10A 4.90 -1.50 6.40 7 9 1900 6.70 9.90B 4.70A 4.70A 5.60 -1.70 11 7.30 203 154 1905 ---- 11.20B 5.40A 5.40A 6.50 -1.70 8.20 4 1910 8.30 12.70B 6.20A 6.20A 7.40 -1.90 2 9.30 1 6 1915 ---- 14.30B 7.10A 7.10A 8.40 -2.20 2 10.60 2 6 1920 11.30 16.10B 8.10A 8.40A 9.60 -2.30 9 11.90 10 14 1925 12.70 18.10B 9.20A 9.20A 10.90 -2.60 49 13.50 2 231 1930 ---- 20.20B 10.40A 10.40A 12.40 -2.70 3 15.10 2 6 1935 ---- 22.60B 11.80A 11.80A 14.00 -3.00 2 17.00 1 3 1940 13.90 25.10B 13.40A 14.60B 15.70 -3.30 11 19.00 1 20 1945 22.20 27.80B 15.10A 16.50B 17.70 -3.50 3 21.20 18 1950 ---- 30.60B 17.10A 17.10A 19.80 -3.80 5 23.60 1 1 1955 ---- 33.70B 19.10A 19.10A 22.10 -4.00 26.10 1960 30.90 36.90B 21.40A 21.40A 24.60 -4.30 1 28.90 1 1965 ---- 40.30B 23.80A 23.80A 27.30 -4.50 31.80 1970 ---- 43.80B 26.50A 26.50A 30.10 -4.80 34.90 1975 ---- 47.50B 29.40A 29.40A 33.10 -5.00 38.10 1980 ---- 51.30B 32.40A 32.40A 36.30 -5.20 41.50 1985 ---- 55.30B 35.50A 35.50A 39.70 -5.40 45.10 1990 ---- 59.40B 38.80A 38.80A 43.10 -5.60 48.70 1995 ---- 63.50B 42.20A 42.20A 46.80 -5.80 52.60 2000 ---- 67.80B 45.80A 45.80A 50.50 -6.00 56.50 2005 ---- 72.10B 49.50A 49.50A 54.40 -6.10 60.50 2010 ---- 76.50B 53.40A 53.40A 58.40 -6.30 64.70 2015 ---- 81.00B 57.30A 57.30A 62.50 -6.40 68.90 2020 ---- 85.60B 61.40A 61.40A 66.70 -6.50 73.20 2025 ---- 90.20B 65.60A 65.60A 71.00 -6.60 77.60 2030 ---- 94.80B 69.80A 69.80A 75.40 -6.60 82.00 2035 ---- 99.50B 74.20A 74.20A 79.80 -6.70 86.50 2040 ---- 104.20B 78.60A 78.60A 84.40 -6.70 91.10 2045 ---- 109.00B 83.10A 83.10A 88.90 -6.80 95.70 2050 ---- 113.80B 87.60A 87.60A 93.50 -6.90 100.40 2055 ---- 118.60B 92.30A 92.30A 98.20 -6.90 105.10 2060 ---- 123.60B 96.90A 96.90A 102.90 -6.90 109.80 2065 ---- 127.90B 101.60A 101.60A 107.60 -7.00 114.60 2070 ---- 132.70B 106.30A 106.30A 112.40 -7.00 119.40 2075 ---- 138.00B 111.10A 111.10A 117.20 -7.00 124.20 2080 ---- 142.50B 115.90A 115.90A 122.00 -7.10 129.10 2085 ---- 147.40B 120.70A 120.70A 126.90 -7.00 133.90 2090 ---- 152.40B 125.70A 125.70A 131.70 -7.10 138.80 2095 ---- 157.30B 131.10A 131.10A 136.60 -7.10 143.70 2100 ---- 162.60B 135.20A 135.20A 141.50 -7.10 148.60 2105 ---- 167.20B 140.90A 140.90A 146.40 -7.10 153.50 2110 ---- 172.10B 145.80A 145.80A 151.30 -7.10 158.40 2115 ---- 177.10B 150.70A 150.70A 156.20 -7.10 163.30 2120 ---- 182.00B 155.60A 155.60A 161.10 -7.20 168.30 2125 ---- 187.30B 159.80A 159.80A 166.10 -7.10 173.20 2130 ---- 191.80B 165.50A 165.50A 171.00 -7.20 178.20 2135 ---- 196.90B 170.40A 170.40A 176.00 -7.10 183.10 2140 ---- 201.80B 175.40A 175.40A 180.90 -7.20 188.10 2145 ---- 206.70B 180.40A 180.40A 185.90 -7.20 193.10 2150 ---- ---- ---- 184.50A 190.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 158 256 654 OG3 FEB23 Gold Weekly Friday Option - Week 3 CALL 1745 ---- 220.00B 193.70A 219.90B 214.50 +7.20 207.30 1750 ---- 215.90B 188.20A 215.70B 209.50 +7.20 202.30 1755 ---- 210.00B 183.70A 209.80B 204.50 +7.10 197.40 1760 ---- 205.00B 178.70A 204.80B 199.50 +7.10 192.40 1765 ---- 200.10B 173.90A 200.00B 194.60 +7.10 187.50 1770 ---- 195.10B 168.90A 195.00B 189.60 +7.10 182.50 1775 ---- 191.00B 163.50A 191.00B 184.60 +7.00 177.60 1780 ---- 185.20B 158.90A 185.10B 179.70 +7.00 172.70 1785 ---- 180.30B 154.10A 180.20B 174.70 +7.00 167.70 1790 ---- 175.30B 149.20A 175.20B 169.80 +7.00 162.80 1795 ---- 170.40B 144.30A 170.30B 164.90 +7.00 157.90 1800 ---- 166.30B 139.20A 166.20B 160.00 +6.90 153.10 1805 ---- 160.50B 134.70A 160.40B 155.10 +6.90 148.20 1810 ---- 155.60B 129.90A 155.50B 150.20 +6.90 143.30 1815 ---- 150.80B 125.10A 150.70B 145.30 +6.80 138.50 1820 ---- 145.90B 120.40A 145.80B 140.50 +6.80 133.70 1825 ---- 141.80B 115.40A 141.80B 135.60 +6.70 128.90 1830 ---- 136.20B 111.00A 136.10B 130.80 +6.60 124.20 1835 ---- 131.40B 106.40A 131.30B 126.00 +6.60 119.40 1840 ---- 126.60B 101.80A 126.50B 121.30 +6.60 114.70 1845 ---- 121.90B 97.00A 121.80B 116.60 +6.50 110.10 1850 ---- 117.80B 92.50A 117.80B 111.90 +6.40 105.50 1855 ---- 112.50B 88.10A 112.40B 107.30 +6.40 100.90 1860 ---- 107.80B 83.80A 107.80B 102.70 +6.30 96.40 1865 ---- 103.20B 79.50A 103.20B 98.10 +6.10 92.00 1870 ---- 99.30B 75.30A 99.30B 93.70 +6.10 87.60 1875 ---- 94.80B 71.20A 94.80B 89.30 +6.00 83.30 1880 ---- 90.40B 67.20A 90.40B 84.90 +5.80 79.10 1885 ---- 86.00B 63.30A 86.00B 80.70 +5.80 1 74.90 1890 ---- 81.70B 59.50A 81.70B 76.50 +5.70 70.80 1895 ---- 77.50B 55.80A 77.50B 72.30 +5.40 66.90 1900 ---- 73.30B 52.20A 73.30B 68.30 +5.30 63.00 1905 ---- 69.20B 48.70A 69.20B 64.40 +5.20 59.20 1910 ---- 65.20B 45.40A 65.20B 60.60 +5.10 55.50 1915 ---- 61.30B 42.20A 61.30B 56.80 +4.90 51.90 1920 ---- 57.60B 39.10A 57.50B 53.20 +4.70 48.50 1925 ---- 54.00B 36.20A 54.00B 49.80 +4.60 45.20 1930 ---- 50.40B 33.40A 50.40B 46.40 +4.40 42.00 1935 ---- 47.10B 30.70A 47.10B 43.20 +4.20 39.00 7 7 1940 ---- 43.80B 28.30A 43.80B 40.10 +3.90 36.20 1945 ---- 40.70B 26.00A 40.70B 37.20 +3.80 7 33.40 1 1 1950 ---- 37.80B 23.80A 37.80B 34.40 +3.50 2 30.90 2 2 1955 ---- 35.00B 21.80A 35.00B 31.80 +3.30 28.50 1960 27.60 32.60B 20.00A 32.60B 29.30 +3.10 1 26.20 1965 ---- 30.10B 18.20A 30.10B 27.00 +2.90 24.10 10 10 1970 20.50 27.70B 16.60A 19.40A 24.80 +2.70 1 22.10 1975 ---- 25.50B 15.20A 25.50B 22.80 +2.60 12 20.20 1980 ---- 23.40B 13.80A 23.40B 20.90 +2.40 18.50 1985 ---- 21.40B 12.60A 21.40B 19.10 +2.20 2 16.90 2 29 1990 ---- 19.60B 11.40A 19.60B 17.40 +2.00 15.40 10 12 1995 ---- 17.90B 10.40A 17.90B 15.90 +1.80 14.10 12 12 2000 ---- 16.30B 9.40A 16.30B 14.50 +1.70 12.80 1 1 2005 11.70 14.90B 8.60A 14.90B 13.20 +1.50 7 11.70 2010 9.60 13.50B 7.80A 13.50B 12.00 +1.40 15 10.60 2 29 2015 ---- 12.30B 7.10A 12.30B 10.90 +1.20 9.70 1 8 2020 ---- 11.10B 6.40A 11.10B 9.90 +1.10 8.80 2025 ---- 10.10B 5.80A 10.10B 9.00 +1.00 8.00 5 5 2030 6.50 9.20B 5.30A 9.20B 8.20 +.90 1 7.30 3 3 2035 5.70 8.30B 4.90A 8.30B 7.40 +.80 1 6.60 4 4 2040 ---- 7.50B 4.40A 7.50B 6.80 +.80 6.00 3 3 2045 ---- 6.80B 4.10A 6.80B 6.10 +.60 5.50 2050 ---- 6.20B 3.70A 6.20B 5.60 +.60 5.00 1 1 2055 ---- 5.60B 3.40A 5.60B 5.10 +.60 4.50 8 8 2060 ---- 5.10B 3.10A 5.10B 4.60 +.50 4.10 2065 ---- 4.60B 2.90A 4.60B 4.20 +.40 3.80 2070 ---- 4.20B 2.70A 4.20B 3.80 +.40 3.40 2075 ---- 3.80B 2.40A 3.80B 3.50 +.40 3.10 2080 ---- 3.40B 2.30A 2.30A 3.20 +.30 2.90 6 6 2085 ---- 3.10B 2.10A 3.10B 2.90 +.30 2.60 2090 ---- 2.90B 1.90A 1.90A 2.70 +.30 2.40 2 2 2095 ---- 2.60B 1.80A 1.80A 2.50 +.30 2.20 2100 ---- 2.40B 1.70A 1.70A 2.30 +.30 2.00 1 1 2105 ---- 2.20B 1.50A 1.50A 2.10 +.20 1.90 2110 2.00 2.00 1.40A 2.00 1.90 +.20 2 1.70 1 2115 ---- 1.80B 1.30A 1.30A 1.80 +.20 1.60 2120 ---- 1.70B 1.20A 1.20A 1.60 +.10 1.50 2125 ---- 1.50B 1.20A 1.20A 1.50 +.10 1.40 4 4 2130 ---- 1.40B 1.10A 1.10A 1.40 +.10 1.30 2135 ---- 1.30B 1.00A 1.00A 1.30 +.10 1.20 2140 ---- 1.20B 1.00A 1.00A 1.20 +.10 1.10 2145 ---- 1.10B .90A .90A 1.10 +.10 1.00 1 1 2150 ---- ---- ---- .80A 1.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 52 86 150 OG3 FEB23 Gold Weekly Friday Option - Week 3 PUT 1745 .20 .20 .20 .20 .30 -.10 2 .40 1750 ---- ---- ---- ---- .30 -.10 .40 9 9 1755 ---- ---- ---- ---- .30 -.10 .40 13 13 1760 ---- ---- .40A .40A .40 -.10 9 .50 1765 ---- ---- ---- ---- .40 -.10 .50 1770 ---- ---- .50A .50A .40 -.20 10 .60 1775 ---- ---- .50A .50A .50 -.20 .70 1780 ---- ---- .60A .60A .50 -.20 .70 1785 ---- ---- .60A .60A .60 -.20 .80 1790 ---- 1.00B .70A 1.00B .70 -.20 .90 1795 ---- 1.10B .70A 1.10B .70 -.30 1.00 1800 ---- 1.30B .80A 1.30B .80 -.30 1.10 1805 ---- 1.40B .90A .90A .90 -.40 1.30 1810 ---- 1.60B 1.00A 1.00A 1.00 -.40 1.40 1815 ---- 1.90B 1.10A 1.10A 1.20 -.40 1.60 1 1820 ---- 2.10B 1.20A 1.20A 1.30 -.50 1.80 1825 2.10 2.40B 1.30A 1.30A 1.50 -.50 6 2.00 1830 ---- 2.80B 1.50A 1.50A 1.70 -.50 2.20 7 7 1835 ---- 3.20B 1.70A 1.70A 1.90 -.60 2.50 1 1 1840 ---- 3.60B 1.90A 1.90A 2.10 -.70 2.80 1845 2.50 4.10B 2.00 2.00 2.40 -.70 2 3.10 2 2 1850 ---- 4.60B 2.40A 2.40A 2.70 -.80 3.50 3 3 1855 3.60 5.20B 2.70A 2.70A 3.10 -.80 1 3.90 1860 3.20 5.80B 3.10A 3.20 3.50 -.90 1 4.40 1865 5.60 6.60B 3.40A 6.60B 3.90 -1.10 2 5.00 1870 ---- 7.40B 3.90A 3.90A 4.50 -1.10 5.60 2 2 1875 ---- 8.20B 4.40A 4.40A 5.00 -1.30 6.30 1880 ---- 9.20B 5.00A 5.00A 5.70 -1.30 7.00 1885 ---- 10.20B 5.60A 5.60A 6.40 -1.50 7.90 5 1890 ---- 11.40B 6.30A 6.30A 7.20 -1.60 8.80 1 1 1895 9.30 12.70B 7.00A 10.40B 8.10 -1.70 12 9.80 5 5 1900 ---- 14.10B 7.80A 7.80A 9.10 -1.80 215 10.90 200 200 1905 13.90 15.60B 8.80A 15.60B 10.10 -2.00 22 12.10 3 1910 ---- 17.30B 9.80A 9.80A 11.30 -2.10 1 13.40 14 13 1915 ---- 19.10B 10.90A 10.90A 12.50 -2.30 14.80 1920 13.50 21.00B 12.10A 12.50 13.90 -2.50 3 16.40 2 2 1925 ---- 23.10B 13.50A 13.50A 15.40 -2.70 1 18.10 1930 ---- 25.30B 14.90A 14.90A 17.10 -2.80 19.90 1935 22.90 27.70B 16.50A 16.50A 18.90 -3.00 10 21.90 1940 18.80 30.20B 18.30A 19.70B 20.80 -3.20 5 24.00 14 14 1945 ---- 32.90B 20.20A 20.20A 22.80 -3.50 7 26.30 1950 ---- 35.70B 22.20A 22.20A 25.10 -3.60 2 28.70 1955 30.30 38.70B 24.40A 33.60B 27.40 -3.90 1 31.30 1960 ---- 41.80B 26.70A 26.70A 29.90 -4.10 34.00 1965 ---- 45.00B 29.20A 29.20A 32.60 -4.20 36.80 1970 ---- 48.40B 31.80A 31.80A 35.40 -4.40 39.80 1975 ---- 52.00B 34.60A 34.60A 38.30 -4.70 43.00 1980 ---- 55.60B 37.60A 37.60A 41.40 -4.80 46.20 1985 ---- 59.30B 40.60A 40.60A 44.60 -5.00 49.60 1990 ---- 63.20B 43.80A 43.80A 48.00 -5.20 53.20 1995 ---- 67.10B 47.10A 47.10A 51.40 -5.40 56.80 2000 ---- 71.20B 50.50A 50.50A 55.00 -5.50 60.50 2005 ---- 75.40B 54.10A 54.10A 58.70 -5.70 64.40 2010 ---- 79.60B 57.70A 57.70A 62.50 -5.80 68.30 2015 ---- 83.80B 61.50A 61.50A 66.40 -5.90 72.30 2020 ---- 88.20B 65.30A 65.30A 70.40 -6.00 76.40 2025 ---- 92.60B 69.30A 69.30A 74.50 -6.10 80.60 2030 ---- 97.10B 73.30A 73.30A 78.60 -6.30 84.90 2035 ---- 101.60B 77.50A 77.50A 82.90 -6.30 89.20 2040 ---- 106.20B 81.70A 81.70A 87.20 -6.40 93.60 2045 ---- 110.80B 86.00A 86.00A 91.50 -6.60 98.10 2050 ---- 115.40B 90.30A 90.30A 96.00 -6.60 102.60 2055 ---- 119.80B 94.70A 94.70A 100.50 -6.60 107.10 2060 ---- 124.50B 99.20A 99.20A 105.00 -6.70 111.70 2065 ---- 129.30B 103.70A 103.70A 109.60 -6.70 116.30 2070 ---- 134.00B 108.30A 108.30A 114.20 -6.80 121.00 2075 ---- 139.10B 112.90A 112.90A 118.90 -6.80 125.70 2080 ---- 143.60B 118.40A 118.40A 123.60 -6.80 130.40 2085 ---- 148.40B 123.00A 123.00A 128.30 -6.90 135.20 2090 ---- 153.30B 127.80A 127.80A 133.00 -6.90 139.90 2095 ---- 158.10B 132.50A 132.50A 137.80 -6.90 144.70 2100 ---- 163.50B 136.50A 136.50A 142.60 -7.00 149.60 2105 ---- 167.90B 142.10A 142.10A 147.40 -7.00 154.40 2110 ---- 172.80B 146.90A 146.90A 152.20 -7.00 159.20 2115 ---- 177.70B 151.70A 151.70A 157.10 -7.00 164.10 2120 ---- 182.60B 156.50A 156.50A 161.90 -7.10 169.00 2125 ---- 188.00B 160.60A 160.60A 166.80 -7.10 173.90 2130 ---- 192.40B 166.30A 166.30A 171.70 -7.10 178.80 2135 ---- 197.40B 171.20A 171.20A 176.60 -7.10 183.70 2140 ---- 202.30B 176.10A 176.10A 181.50 -7.10 188.60 2145 ---- 207.30B 181.00A 181.00A 186.40 -7.10 193.50 2150 ---- ---- ---- 185.10A 191.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 312 273 281 OG4 JAN23 Gold Weekly Friday Option - Week 4 CALL 1640 ---- 324.60B 298.40A 324.30B 319.50 +7.30 312.20 1645 ---- 319.60B 293.40A 319.30B 314.50 +7.30 307.20 1650 ---- 314.70B 288.40A 314.70B 309.50 +7.30 302.20 1655 ---- 309.60B 283.40A 309.30B 304.50 +7.30 297.20 1660 ---- 304.60B 278.40A 304.30B 299.50 +7.30 292.20 1665 ---- 299.60B 273.40A 299.30B 294.50 +7.20 287.30 1670 ---- 294.60B 268.40A 294.30B 289.50 +7.20 282.30 1675 ---- 289.60B 263.40A 289.30B 284.50 +7.20 277.30 1680 ---- 284.60B 258.40A 284.30B 279.50 +7.20 272.30 1685 ---- 279.60B 253.40A 279.30B 274.50 +7.20 267.30 1690 ---- 274.60B 248.40A 274.30B 269.50 +7.20 262.30 1695 ---- 269.60B 243.40A 269.30B 264.50 +7.20 257.30 1700 ---- 264.70B 238.40A 264.70B 259.50 +7.20 252.30 1705 ---- 259.60B 233.40A 259.30B 254.50 +7.20 247.30 1710 ---- 254.60B 228.40A 254.30B 249.50 +7.20 242.30 1715 ---- 249.60B 223.40A 249.30B 244.50 +7.20 237.30 1720 ---- 244.60B 218.40A 244.30B 239.50 +7.20 232.30 1725 ---- 239.60B 213.40A 239.30B 234.50 +7.20 227.30 1730 ---- 234.60B 208.40A 234.30B 229.50 +7.20 222.30 1735 ---- 229.60B 203.40A 229.30B 224.50 +7.20 217.30 1740 ---- 224.60B 198.40A 224.30B 219.50 +7.20 212.30 1745 ---- 219.60B 193.40A 219.30B 214.50 +7.20 207.30 1750 ---- 214.70B 188.40A 214.70B 209.50 +7.20 202.30 1755 ---- 209.60B 183.40A 209.40B 204.50 +7.20 197.30 1760 ---- 204.60B 178.40A 204.40B 199.50 +7.20 192.30 1765 ---- 199.60B 173.40A 199.40B 194.50 +7.20 187.30 1770 ---- 194.60B 168.40A 194.40B 189.50 +7.20 182.30 1775 ---- 189.90B 163.40A 189.70B 184.50 +7.20 177.30 1780 ---- 184.90B 158.40A 184.70B 179.50 +7.20 172.30 1785 ---- 179.90B 153.40A 179.70B 174.50 +7.20 167.30 1790 ---- 174.90B 148.40A 174.70B 169.50 +7.20 162.30 1795 ---- 169.90B 143.40A 169.70B 164.50 +7.20 157.30 141 1800 ---- 164.90B 137.90A 164.70B 159.50 +7.20 152.30 55 1805 ---- 159.90B 133.40A 159.70B 154.50 +7.20 147.30 55 44 1810 ---- 154.90B 128.40A 154.70B 149.50 +7.20 142.30 1815 ---- 149.90B 123.40A 149.70B 144.50 +7.20 137.30 1 1820 ---- 144.90B 118.40A 144.70B 139.50 +7.20 132.30 3 1825 ---- 139.90B 112.90A 139.70B 134.50 +7.20 127.30 1 1830 ---- 134.90B 108.40A 134.70B 129.50 +7.20 122.30 1835 ---- 129.90B 103.40A 129.70B 124.50 +7.20 117.30 1840 ---- 124.90B 98.40A 124.70B 119.50 +7.20 112.30 4 1845 ---- 119.90B 93.40A 119.70B 114.50 +7.20 107.30 11 1850 ---- 115.90B 88.00A 115.90B 109.50 +7.20 102.30 1 1855 ---- 109.90B 83.50A 109.70B 104.50 +7.20 97.30 1860 ---- 104.90B 78.50A 104.70B 99.50 +7.20 92.30 1865 ---- 99.90B 73.50A 99.70B 94.50 +7.20 87.30 1870 ---- 94.90B 68.50A 94.70B 89.50 +7.10 82.40 6 1875 ---- 91.00B 63.00A 90.70B 84.50 +7.10 77.40 1880 ---- 84.90B 58.80A 84.70B 79.50 +7.00 1 72.50 1 13 1885 ---- 80.00B 53.70A 79.80B 74.60 +7.10 67.50 15 1890 ---- 75.10B 48.90A 74.90B 69.60 +7.00 62.60 123 1895 ---- 70.10B 43.70A 69.90B 64.70 +6.90 57.80 3 1900 ---- 66.10B 39.00A 66.10B 59.80 +6.90 52.90 84 1905 ---- 60.20B 34.30A 60.00B 54.90 +6.80 1 48.10 33 1910 ---- 55.30B 29.90A 55.10B 50.00 +6.60 200 43.40 2 38 1915 27.90 50.40B 25.60A 50.30B 45.20 +6.40 165 38.80 3 103 1920 ---- 45.60B 21.50A 45.50B 40.40 +6.20 1 34.20 2 40 1925 ---- 41.60B 17.70A 41.60B 35.70 +5.80 66 29.90 3 124 1930 23.40 36.80B 14.30A 35.40B 31.20 +5.50 113 25.70 2 155 1935 30.50 32.10B 11.40A 30.80B 26.80 +5.00 1 21.80 8 48 1940 19.00 27.60B 8.70A 8.70A 22.60 +4.40 4 18.20 36 236 1945 17.20 23.40B 6.70A 19.10A 18.70 +3.80 34 14.90 15 70 1950 13.00 19.40B 5.10A 17.60A 15.20 +3.20 80 12.00 22 138 1955 8.30 15.70B 3.80A 11.10A 12.10 +2.50 135 9.60 24 47 1960 6.00 12.50B 2.70 11.60 9.50 +2.00 60 7.50 50 74 1965 3.50 10.00B 2.10A 10.00B 7.30 +1.50 14 5.80 3 30 1970 2.90 7.70B 1.60A 7.70B 5.60 +1.20 57 4.40 6 125 1975 2.00 5.80B 1.20A 5.10B 4.30 +.90 293 3.40 21 107 1980 1.20 4.30B .90A 4.30B 3.20 +.70 24 2.50 2 47 1985 1.20 3.20B .70A 3.20B 2.40 +.50 91 1.90 1 7 1990 1.50 2.30B .50A 1.50A 1.80 +.40 36 1.40 41 202 1995 .90 1.60B .40 1.10A 1.30 +.20 148 1.10 6 42 2000 .70 1.20B .30A 1.10 1.00 +.20 81 .80 52 260 2005 ---- .80B .30A .30A .70 +.10 1 .60 10 39 2010 .20 .60 .20 .60 .50 +.10 14 .40 42 53 2015 ---- .40B .20A .20A .40 +.10 .30 10 106 2020 .20 .30B .20 .30B .30 UNCH 10 .30 30 41 2025 .20 .20 .10A .20 .20 UNCH 10 .20 20 53 2030 .10 .20B .10 .20B .20 UNCH 8 .20 53 2035 .10 .10 .10 .10 .10 UNCH 1 .10 104 214 2040 ---- ---- ---- ---- .10 UNCH .10 17 71 2045 ---- ---- ---- ---- .10 UNCH .10 6 73 2050 ---- ---- ---- ---- .10 UNCH .10 11 100 2055 ---- ---- ---- ---- .10 UNCH .10 89 2060 ---- ---- ---- ---- .10 UNCH .10 114 2065 ---- ---- ---- ---- .10 UNCH .10 6 93 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 2150 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1649 612 4015 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 1 .10 75 1845 .10 .10 .10 .10 .10 UNCH 10 .10 240 1850 ---- ---- ---- ---- .10 UNCH .10 144 1855 ---- ---- ---- ---- .10 UNCH .10 14 185 1860 ---- ---- ---- ---- .10 UNCH .10 19 160 1865 .10 .20 .10 .10A .10 UNCH 10 .10 14 49 1870 .10 .10 .10 .10 .10 -.10 134 .20 200 236 1875 .20 .20 .20 .20 .10 -.10 32 .20 55 340 1880 ---- ---- .20A .20A .10 -.20 .30 27 266 1885 .20 .20 .20 .20 .20 -.20 93 .40 16 30 1890 .20 .20 .20 .20 .20 -.30 180 .50 41 488 1895 .60 .70B .30A .70B .30 -.30 25 .60 321 1900 1.10 1.10 .30 .30 .40 -.30 103 .70 131 277 1905 1.10 1.40B .30A .30A .50 -.40 208 .90 50 64 1910 1.10 1.90B .40A .40A .60 -.60 184 1.20 124 120 1915 .80 2.60B .40 .40 .80 -.80 17 1.60 113 137 1920 1.50 3.50B .50 .60 1.00 -1.00 313 2.00 175 199 1925 2.80 4.70B .70 .70 1.30 -1.40 33 2.70 6 55 1930 3.70 6.30B 1.10 1.10 1.80 -1.70 404 3.50 40 181 1935 3.50 8.30B 1.40 1.40 2.40 -2.20 93 4.60 20 68 1940 5.60 10.80B 1.90A 2.10A 3.20 -2.80 47 6.00 138 142 1945 7.50 13.70B 2.70A 2.80 4.30 -3.40 49 7.70 29 80 1950 11.10 17.00B 3.70A 3.80 5.80 -4.00 45 9.80 10 29 1955 14.10 20.80B 5.00 5.80B 7.70 -4.70 69 12.40 21 19 1960 16.40 24.90B 6.80A 8.50B 10.10 -5.20 47 15.30 16 17 1965 9.80 29.10B 9.00A 9.70A 12.90 -5.70 1 18.60 4 4 1970 ---- 33.70B 11.80A 11.80A 16.20 -6.00 22.20 4 2 1975 ---- 38.40B 15.00A 15.00A 19.90 -6.30 26.20 1 1 1980 ---- 42.90B 18.50A 18.50A 23.80 -6.50 30.30 1 1985 ---- 47.90B 22.40A 22.40A 28.00 -6.70 34.70 1990 ---- 52.10B 26.60A 26.60A 32.40 -6.80 39.20 1995 ---- 57.00B 30.90A 30.90A 36.90 -6.90 43.80 2000 ---- 62.50B 35.40A 35.40A 41.60 -7.00 48.60 2005 ---- 66.90B 40.10A 40.10A 46.30 -7.10 53.40 2010 ---- 71.80B 44.80A 44.80A 51.10 -7.10 58.20 2015 ---- 76.80B 50.50A 50.50A 56.00 -7.10 63.10 2020 ---- 81.70B 55.30A 55.30A 60.90 -7.10 68.00 2025 ---- 87.20B 59.40A 59.40A 65.80 -7.20 73.00 2030 ---- 91.50B 65.20A 65.20A 70.80 -7.10 77.90 2035 ---- 96.60B 70.20A 70.20A 75.70 -7.20 82.90 2040 ---- 101.50B 75.10A 75.10A 80.70 -7.20 87.90 2045 ---- 106.60B 80.10A 80.10A 85.70 -7.20 92.90 2050 ---- 112.30B 84.20A 84.20A 90.70 -7.20 97.90 2055 ---- 116.60B 90.10A 90.10A 95.70 -7.20 102.90 2060 ---- 121.60B 95.20A 95.20A 100.70 -7.20 107.90 2065 ---- 126.60B 100.20A 100.20A 105.70 -7.20 112.90 2070 ---- 131.60B 105.10A 105.10A 110.70 -7.20 117.90 2075 ---- 137.10B 109.10A 109.10A 115.70 -7.20 122.90 2080 ---- 141.60B 115.10A 115.10A 120.70 -7.20 127.90 2085 ---- 146.60B 120.10A 120.10A 125.70 -7.20 132.90 2090 ---- 151.60B 125.10A 125.10A 130.70 -7.20 137.90 2095 ---- 156.60B 130.10A 130.10A 135.70 -7.20 142.90 2100 ---- 161.60B 134.10A 134.10A 140.70 -7.20 147.90 2105 ---- 166.60B 140.10A 140.10A 145.70 -7.20 152.90 2110 ---- 171.60B 145.10A 145.10A 150.70 -7.20 157.90 2115 ---- 176.60B 150.10A 150.10A 155.70 -7.20 162.90 2120 ---- 181.60B 155.30A 155.30A 160.70 -7.20 167.90 2125 ---- 186.60B 160.50A 160.50A 165.70 -7.20 172.90 2130 ---- 191.60B 165.50A 165.50A 170.70 -7.20 177.90 2135 ---- 196.60B 170.30A 170.30A 175.70 -7.20 182.90 2140 ---- 201.60B 175.30A 175.30A 180.70 -7.20 187.90 2145 ---- 206.60B 180.30A 180.30A 185.70 -7.20 192.90 2150 ---- ---- ---- 185.30A 190.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2098 1268 4525 H1E FEB23 Copper Weekly Friday Option - Week 1 CALL 290 ---- ---- ---- ---- 1.3445 -.0040 1.3485 295 ---- ---- ---- ---- 1.2945 -.0040 1.2985 300 ---- ---- ---- ---- 1.2445 -.0040 1.2485 305 ---- ---- ---- ---- 1.1945 -.0040 1.1985 310 ---- ---- ---- ---- 1.1445 -.0040 1.1485 315 ---- ---- ---- ---- 1.0945 -.0040 1.0985 320 ---- ---- ---- ---- 1.0445 -.0040 1.0485 325 ---- ---- ---- ---- .9945 -.0040 .9985 330 ---- ---- ---- ---- .9445 -.0040 .9485 335 ---- ---- ---- ---- .8945 -.0040 .8985 340 ---- ---- ---- ---- .8445 -.0040 .8485 345 ---- ---- ---- ---- .7945 -.0040 .7985 350 ---- ---- ---- ---- .7445 -.0040 .7485 355 ---- ---- ---- ---- .6945 -.0045 .6990 360 ---- ---- ---- ---- .6445 -.0045 .6490 365 ---- ---- ---- ---- .5945 -.0045 .5990 370 ---- ---- ---- ---- .5445 -.0050 .5495 375 ---- ---- ---- ---- .4950 -.0050 .5000 380 ---- ---- ---- ---- .4455 -.0050 .4505 385 ---- ---- ---- ---- .3965 -.0050 .4015 390 ---- .3665B .3205A .3665B .3475 -.0050 .3525 395 ---- ---- ---- ---- .3000 -.0050 .3050 400 ---- .2715B .2275A .2715B .2530 -.0055 .2585 405 ---- ---- .1850A .1850A .2085 -.0060 .2145 410 ---- .1885B .1450A .1885B .1665 -.0070 1 .1735 415 ---- .1495B .1105A .1495B .1295 -.0070 .1365 10 420 ---- .1150B .0820A .1150B .0970 -.0075 .1045 11 425 ---- .0865B .0585A .0865B .0705 -.0070 .0775 430 ---- .0625B .0410A .0625B .0500 -.0060 1 .0560 10 435 ---- .0440B .0280A .0440B .0345 -.0050 .0395 440 ---- .0295B .0190A .0295B .0230 -.0045 .0275 10 445 ---- .0195B .0125A .0195B .0150 -.0040 .0190 450 ---- ---- .0085A .0085A .0100 -.0030 .0130 455 ---- ---- .0055A .0055A .0065 -.0020 .0085 460 ---- ---- .0040A .0040A .0040 -.0020 .0060 465 ---- ---- .0030A .0030A .0025 -.0015 .0040 470 ---- ---- .0020A .0020A .0020 -.0005 .0025 475 ---- ---- ---- ---- .0010 -.0010 .0020 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 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 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- ---- ---- .0005 -.0005 .0010 370 ---- ---- ---- ---- .0005 -.0010 .0015 375 ---- ---- ---- ---- .0010 -.0010 .0020 1 380 ---- ---- ---- ---- .0015 -.0010 .0025 385 ---- ---- ---- ---- .0020 -.0010 .0030 390 ---- ---- ---- ---- .0035 -.0010 .0045 6 395 ---- ---- .0060A .0060A .0055 -.0015 .0070 1 400 .0080 .0080 .0080 .0095B .0090 -.0015 1 .0105 1 405 ---- .0180B .0130A .0130A .0140 -.0025 .0165 410 ---- .0285B .0200A .0200A .0225 -.0025 .0250 415 ---- .0440B .0310A .0310A .0350 -.0030 .0380 420 ---- .0650B .0470A .0470A .0525 -.0035 .0560 425 ---- .0925B .0680A .0680A .0760 -.0030 1 .0790 2 430 ---- .1240B .0945A .0945A .1055 -.0020 .1075 435 ---- .1610B .1260A .1260A .1395 -.0015 .1410 1 440 ---- .2020B .1620A .1620A .1785 -.0005 1 .1790 445 ---- .2215B .2015A .2015A .2205 +.0005 .2200 450 ---- .2910B .2495A .2495A .2650 +.0010 .2640 455 ---- ---- ---- ---- .3115 +.0015 .3100 460 ---- ---- ---- ---- .3595 +.0025 .3570 465 ---- ---- ---- ---- .4080 +.0030 .4050 470 ---- ---- .4390A .4390A .4570 +.0030 .4540 475 ---- ---- ---- ---- .5065 +.0035 .5030 480 ---- ---- ---- ---- .5560 +.0035 .5525 485 ---- ---- ---- ---- .6055 +.0035 .6020 490 ---- ---- ---- ---- .6555 +.0040 .6515 495 ---- ---- ---- ---- .7055 +.0040 .7015 500 ---- ---- ---- ---- .7555 +.0040 .7515 505 ---- ---- ---- ---- .8055 +.0040 .8015 510 ---- ---- ---- ---- .8555 +.0040 .8515 515 ---- ---- ---- ---- .9055 +.0040 .9015 520 ---- ---- ---- ---- .9555 +.0040 .9515 525 ---- ---- ---- ---- 1.0055 +.0040 1.0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 12 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.4945 -.0040 1.4985 280 ---- ---- ---- ---- 1.4445 -.0040 1.4485 285 ---- ---- ---- ---- 1.3945 -.0040 1.3985 290 ---- ---- ---- ---- 1.3445 -.0040 1.3485 295 ---- ---- ---- ---- 1.2945 -.0040 1.2985 300 ---- ---- ---- ---- 1.2445 -.0040 1.2485 305 ---- ---- ---- ---- 1.1945 -.0040 1.1985 310 ---- ---- ---- ---- 1.1445 -.0040 1.1485 315 ---- ---- ---- ---- 1.0945 -.0040 1.0985 320 ---- ---- ---- ---- 1.0445 -.0040 1.0485 325 ---- ---- ---- ---- .9945 -.0040 .9985 330 ---- ---- ---- ---- .9445 -.0040 .9485 335 ---- ---- ---- ---- .8945 -.0040 .8985 340 ---- ---- ---- ---- .8445 -.0040 .8485 345 ---- ---- ---- ---- .7945 -.0040 .7985 350 ---- ---- ---- ---- .7445 -.0040 .7485 355 ---- ---- ---- ---- .6945 -.0040 .6985 360 ---- ---- ---- ---- .6445 -.0040 .6485 365 ---- ---- ---- ---- .5950 -.0040 .5990 370 ---- ---- ---- ---- .5450 -.0045 .5495 375 ---- ---- ---- ---- .4955 -.0045 .5000 3 380 ---- ---- .4185A .4185A .4465 -.0040 .4505 385 ---- ---- ---- ---- .3975 -.0045 .4020 390 ---- .3675B .3215A .3675B .3490 -.0045 .3535 395 ---- ---- .2980A .2980A .3015 -.0050 .3065 11 400 ---- .2730B .2300A .2730B .2550 -.0055 .2605 2 405 ---- ---- .1875A .1875A .2110 -.0060 .2170 410 ---- .1915B .1490A .1915B .1700 -.0065 .1765 415 ---- .1535B .1150A .1535B .1335 -.0065 .1400 20 420 ---- .1195B .0865A .1190B .1015 -.0075 .1090 1 425 ---- .0915B .0635A .0915B .0755 -.0070 .0825 5 430 ---- .0675B .0455A .0675B .0550 -.0065 .0615 435 ---- .0485B .0320A .0485B .0390 -.0060 .0450 1 440 ---- .0340B .0220A .0340B .0270 -.0050 .0320 1 11 445 ---- .0230B .0155A .0230B .0185 -.0040 .0225 8 450 ---- ---- .0105A .0105A .0125 -.0035 .0160 455 ---- ---- .0075A .0075A .0085 -.0025 .0110 10 460 ---- ---- .0055A .0055A .0055 -.0020 .0075 465 ---- ---- .0040A .0040A .0035 -.0015 .0050 7 470 ---- ---- .0030A .0030A .0025 -.0010 .0035 475 ---- ---- ---- ---- .0015 -.0010 .0025 1 480 ---- ---- ---- ---- .0010 -.0010 .0020 485 ---- ---- ---- ---- .0005 -.0010 .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 1 80 H1M FEB23 Copper Weekly Monday Option - Week 1 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .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 11 365 ---- ---- ---- ---- .0005 -.0005 .0010 5 370 ---- ---- ---- ---- .0010 UNCH .0010 1 375 ---- ---- ---- ---- .0015 -.0005 .0020 1 380 ---- ---- ---- ---- .0020 -.0005 .0025 7 385 ---- ---- ---- ---- .0035 -.0005 .0040 390 ---- ---- .0050A .0050A .0050 -.0005 .0055 2 395 ---- ---- .0070A .0070A .0070 -.0015 .0085 400 ---- .0130B .0100A .0100A .0110 -.0015 .0125 1 1 405 ---- .0210B .0150A .0150A .0170 -.0020 .0190 10 410 ---- .0325B .0230A .0230A .0260 -.0020 .0280 1 415 ---- .0485B .0350A .0350A .0390 -.0030 .0420 1 1 420 ---- .0695B .0520A .0520A .0575 -.0030 .0605 425 ---- .0965B .0735A .0735A .0810 -.0030 .0840 430 ---- .1285B .0995A .0995A .1105 -.0025 .1130 435 ---- .1650B .1305A .1305A .1445 -.0020 .1465 440 ---- .2050B .1655A .1655A .1825 -.0010 .1835 445 ---- .2370B .2050A .2050A .2240 UNCH .2240 450 ---- .2930B .2525A .2525A .2675 +.0005 .2670 455 ---- ---- ---- ---- .3135 +.0015 .3120 460 ---- ---- ---- ---- .3605 +.0020 .3585 465 ---- ---- ---- ---- .4085 +.0025 .4060 470 ---- .4630B .4395A .4395A .4575 +.0030 .4545 475 ---- ---- ---- ---- .5065 +.0030 .5035 480 ---- ---- ---- ---- .5560 +.0030 .5530 485 ---- ---- ---- ---- .6055 +.0030 .6025 490 ---- ---- ---- ---- .6555 +.0035 .6520 495 ---- ---- ---- ---- .7055 +.0040 .7015 500 ---- ---- ---- ---- .7555 +.0040 .7515 505 ---- ---- ---- ---- .8055 +.0040 .8015 510 ---- ---- ---- ---- .8555 +.0040 .8515 515 ---- ---- ---- ---- .9055 +.0040 .9015 520 ---- ---- ---- ---- .9555 +.0040 .9515 525 ---- ---- ---- ---- 1.0055 +.0040 1.0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 40 H1W FEB23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.4945 -.0040 1.4985 280 ---- ---- ---- ---- 1.4445 -.0040 1.4485 285 ---- ---- ---- ---- 1.3945 -.0040 1.3985 290 ---- ---- ---- ---- 1.3445 -.0040 1.3485 295 ---- ---- ---- ---- 1.2945 -.0040 1.2985 300 ---- ---- ---- ---- 1.2445 -.0040 1.2485 305 ---- ---- ---- ---- 1.1945 -.0040 1.1985 310 ---- ---- ---- ---- 1.1445 -.0040 1.1485 315 ---- ---- ---- ---- 1.0945 -.0040 1.0985 320 ---- ---- ---- ---- 1.0445 -.0040 1.0485 325 ---- ---- ---- ---- .9945 -.0040 .9985 330 ---- ---- ---- ---- .9445 -.0040 .9485 335 ---- ---- ---- ---- .8945 -.0040 .8985 340 ---- ---- ---- ---- .8445 -.0040 .8485 345 ---- ---- ---- ---- .7945 -.0040 .7985 350 ---- ---- ---- ---- .7445 -.0040 .7485 355 ---- ---- ---- ---- .6945 -.0040 .6985 360 ---- ---- ---- ---- .6445 -.0040 .6485 365 ---- ---- ---- ---- .5950 -.0040 .5990 370 ---- ---- ---- ---- .5450 -.0040 .5490 375 ---- ---- ---- ---- .4950 -.0045 .4995 380 ---- ---- ---- ---- .4450 -.0045 .4495 10 385 ---- ---- ---- ---- .3950 -.0050 .4000 390 ---- ---- .3180A .3180A .3455 -.0050 .3505 395 ---- ---- ---- ---- .2965 -.0050 .3015 400 ---- .2670B .2215A .2670B .2485 -.0050 .2535 12 405 ---- ---- ---- ---- .2015 -.0055 .2070 410 ---- ---- .1340A .1340A .1570 -.0065 .1635 415 ---- .1385B .0970A .1385B .1165 -.0075 .1240 10 420 ---- .1010B .0665A .1010B .0820 -.0080 .0900 425 ---- .0715B .0435A .0715B .0545 -.0080 .0625 430 ---- .0475B .0275A .0475B .0350 -.0065 .0415 6 435 ---- .0295B .0165A .0295B .0210 -.0055 .0265 440 ---- .0175B .0100A .0175B .0125 -.0040 .0165 445 ---- ---- .0060A .0060A .0070 -.0030 .0100 450 ---- ---- .0040A .0040A .0040 -.0020 .0060 455 ---- ---- .0025A .0025A .0020 -.0015 .0035 10 460 ---- ---- ---- ---- .0010 -.0010 .0020 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 UNCH .0005 1 475 ---- ---- ---- ---- .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 49 H1W FEB23 Copper Weekly Wednesday Option - Week 1 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 5 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 -.0005 .0010 10 375 ---- ---- ---- ---- .0005 -.0005 .0010 5 380 ---- ---- ---- ---- .0005 -.0010 .0015 6 385 ---- ---- ---- ---- .0005 -.0015 .0020 10 390 ---- ---- ---- ---- .0015 -.0010 .0025 395 ---- ---- .0030A .0030A .0025 -.0010 .0035 400 ---- ---- .0045A .0045A .0040 -.0010 .0050 405 ---- .0090B .0070A .0070A .0075 -.0010 .0085 410 ---- .0170B .0115A .0115A .0125 -.0025 .0150 415 ---- .0300B .0195A .0195A .0220 -.0035 .0255 25 420 ---- .0500B .0330A .0330A .0375 -.0040 .0415 425 .0670 .0765B .0530A .0760B .0600 -.0040 2 .0640 2 2 430 ---- .1105B .0795A .0795A .0900 -.0030 .0930 4 435 ---- .1495B .1120A .1120A .1265 -.0015 .1280 440 ---- .1925B .1500A .1500A .1680 UNCH .1680 445 ---- ---- ---- ---- .2125 +.0010 .2115 450 ---- .2870B .2430A .2430A .2595 +.0025 .2570 455 ---- ---- ---- ---- .3075 +.0030 .3045 460 ---- ---- ---- ---- .3565 +.0035 .3530 465 ---- ---- ---- ---- .4060 +.0035 .4025 470 ---- ---- ---- ---- .4560 +.0040 .4520 475 ---- ---- ---- ---- .5060 +.0040 .5020 480 ---- ---- ---- ---- .5560 +.0045 .5515 485 ---- ---- ---- ---- .6060 +.0045 .6015 490 ---- ---- ---- ---- .6555 +.0040 .6515 495 ---- ---- ---- ---- .7055 +.0040 .7015 500 ---- ---- ---- ---- .7555 +.0040 .7515 505 ---- ---- ---- ---- .8055 +.0040 .8015 510 ---- ---- ---- ---- .8555 +.0040 .8515 515 ---- ---- ---- ---- .9055 +.0040 .9015 520 ---- ---- ---- ---- .9555 +.0040 .9515 525 ---- ---- ---- ---- 1.0055 +.0040 1.0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 67 H2E FEB23 Copper Weekly Friday Option - Week 2 CALL 320 ---- ---- ---- ---- 1.0445 -.0040 1.0485 325 ---- ---- ---- ---- .9945 -.0040 .9985 330 ---- ---- ---- ---- .9445 -.0040 .9485 335 ---- ---- ---- ---- .8945 -.0040 .8985 340 ---- ---- ---- ---- .8445 -.0040 .8485 345 ---- ---- ---- ---- .7945 -.0040 .7985 350 ---- ---- ---- ---- .7450 -.0040 .7490 355 ---- ---- ---- ---- .6950 -.0040 .6990 360 ---- ---- ---- ---- .6455 -.0040 .6495 365 ---- ---- ---- ---- .5960 -.0040 .6000 370 ---- ---- ---- ---- .5465 -.0045 .5510 375 ---- ---- ---- ---- .4975 -.0045 .5020 380 ---- .4675B .4210A .4675B .4485 -.0050 .4535 3 385 ---- ---- ---- ---- .4005 -.0050 .4055 390 ---- .3715B .3270A .3715B .3530 -.0055 .3585 395 ---- ---- ---- ---- .3065 -.0065 .3130 400 ---- .2810B .2400A .2810B .2625 -.0065 .2690 405 ---- ---- ---- ---- .2215 -.0070 .2285 410 ---- .1930B .1645A .1930B .1835 -.0070 .1905 415 ---- .1625B .1325A .1625B .1495 -.0070 .1565 420 ---- .1305B .1035A .1305B .1195 -.0070 .1265 425 ---- .1085B .0805A .1085B .0935 -.0070 .1005 430 ---- .0845B .0615A .0845B .0720 -.0070 .0790 435 ---- .0645B .0460A .0645B .0545 -.0065 .0610 440 ---- .0485B .0345A .0345A .0410 -.0055 .0465 445 .0280 .0360B .0255A .0320B .0300 -.0050 1 .0350 1 1 450 ---- ---- .0185A .0185A .0220 -.0040 .0260 455 ---- ---- .0135A .0135A .0160 -.0035 .0195 460 ---- ---- .0100A .0100A .0115 -.0025 .0140 465 ---- ---- .0075A .0075A .0080 -.0025 .0105 470 ---- ---- .0055A .0055A .0055 -.0020 .0075 475 ---- ---- .0045A .0045A .0040 -.0015 .0055 480 ---- ---- .0035A .0035A .0030 -.0010 .0040 485 ---- ---- ---- ---- .0020 -.0005 .0025 490 ---- ---- ---- ---- .0015 -.0005 .0020 495 ---- ---- ---- ---- .0010 -.0005 .0015 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 1 4 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 UNCH .0010 355 ---- ---- ---- ---- .0015 UNCH .0015 360 ---- ---- ---- ---- .0015 -.0005 .0020 365 ---- ---- ---- ---- .0020 -.0005 .0025 370 ---- ---- ---- ---- .0025 -.0005 .0030 375 ---- ---- ---- ---- .0035 -.0005 .0040 380 ---- ---- .0050A .0050A .0045 -.0010 .0055 385 ---- ---- .0065A .0065A .0065 -.0010 .0075 390 ---- ---- .0090A .0090A .0090 -.0015 .0105 395 ---- .0155B .0125A .0125A .0125 -.0020 .0145 400 ---- .0230B .0175A .0175A .0185 -.0025 .0210 10 405 ---- .0330B .0250A .0250A .0270 -.0030 .0300 410 ---- .0465B .0360A .0360A .0390 -.0035 .0425 415 ---- .0645B .0500A .0500A .0550 -.0035 .0585 420 ---- .0865B .0685A .0685A .0750 -.0030 .0780 425 .1025 .1130B .0905A .0910A .0990 -.0030 10 .1020 10 10 430 ---- .1440B .1165A .1165A .1275 -.0025 .1300 435 ---- .1790B .1515A .1515A .1600 -.0020 .1620 440 ---- .2175B .1860A .1860A .1960 -.0015 .1975 445 ---- ---- .2235A .2235A .2350 -.0010 .2360 450 ---- .3015B .2635A .2635A .2770 UNCH .2770 455 ---- ---- ---- ---- .3210 +.0005 .3205 460 ---- ---- ---- ---- .3665 +.0015 .3650 465 ---- ---- ---- ---- .4130 +.0020 .4110 470 ---- .4885B .4435A .4435A .4605 +.0020 .4585 475 ---- ---- ---- ---- .5090 +.0030 .5060 480 ---- .5655B .5400A .5400A .5575 +.0030 .5545 485 ---- ---- ---- ---- .6070 +.0035 .6035 490 ---- ---- ---- ---- .6560 +.0035 .6525 495 ---- ---- ---- ---- .7060 +.0040 .7020 500 ---- ---- ---- ---- .7555 +.0035 .7520 505 ---- ---- ---- ---- .8055 +.0040 .8015 510 ---- ---- ---- ---- .8555 +.0040 .8515 515 ---- ---- ---- ---- .9055 +.0040 .9015 520 ---- ---- ---- ---- .9555 +.0040 .9515 525 ---- ---- ---- ---- 1.0055 +.0040 1.0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 20 H2M FEB23 Copper Weekly Monday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.1945 -.0040 1.1985 310 ---- ---- ---- ---- 1.1445 -.0040 1.1485 315 ---- ---- ---- ---- 1.0945 -.0040 1.0985 320 ---- ---- ---- ---- 1.0445 -.0040 1.0485 325 ---- ---- ---- ---- .9945 -.0040 .9985 330 ---- ---- ---- ---- .9445 -.0040 .9485 335 ---- ---- ---- ---- .8945 -.0040 .8985 340 ---- ---- ---- ---- .8445 -.0040 .8485 345 ---- ---- ---- ---- .7945 -.0040 .7985 350 ---- ---- ---- ---- .7450 -.0040 .7490 355 ---- ---- ---- ---- .6950 -.0040 .6990 360 ---- ---- ---- ---- .6455 -.0040 .6495 365 ---- ---- ---- ---- .5960 -.0045 .6005 370 ---- ---- .5190A .5190A .5465 -.0045 .5510 375 ---- ---- ---- ---- .4975 -.0050 .5025 380 ---- .4675B .4220A .4675B .4490 -.0050 .4540 385 ---- ---- ---- ---- .4010 -.0055 .4065 390 ---- .3725B .3285A .3725B .3540 -.0055 .3595 395 ---- ---- ---- ---- .3085 -.0060 .3145 400 ---- .2830B .2420A .2830B .2655 -.0060 .2715 405 ---- .2460B .2030A .2460B .2245 -.0070 .2315 2 410 ---- .2070B .1670A .2070B .1870 -.0070 .1940 415 ---- .1720B .1355A .1720B .1530 -.0075 .1605 420 ---- .1410B .1080A .1410B .1235 -.0075 .1310 27 425 ---- .1130B .0845A .1130B .0980 -.0070 .1050 15 430 ---- .0890B .0655A .0890B .0765 -.0065 .0830 435 ---- .0690B .0500A .0690B .0590 -.0060 .0650 440 ---- .0525B .0375A .0525B .0445 -.0055 .0500 445 ---- .0390B .0280A .0390B .0330 -.0050 .0380 3 450 ---- ---- .0210A .0210A .0245 -.0040 .0285 455 ---- ---- .0155A .0155A .0180 -.0035 .0215 460 ---- ---- .0115A .0115A .0130 -.0030 .0160 10 465 ---- ---- .0085A .0085A .0095 -.0025 .0120 470 ---- ---- .0065A .0065A .0070 -.0020 .0090 3 475 ---- ---- .0050A .0050A .0050 -.0015 .0065 480 ---- ---- .0040A .0040A .0035 -.0015 .0050 485 ---- ---- .0030A .0030A .0025 -.0010 .0035 490 ---- ---- .0025A .0025A .0020 -.0010 .0030 495 ---- ---- ---- ---- .0015 -.0005 .0020 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0010 -.0005 .0015 510 ---- ---- ---- ---- .0005 -.0005 .0010 515 ---- ---- ---- ---- .0005 -.0005 .0010 520 ---- ---- ---- ---- .0005 UNCH .0005 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 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0010 UNCH .0010 350 ---- ---- ---- ---- .0010 UNCH .0010 355 ---- ---- ---- ---- .0015 UNCH .0015 360 ---- ---- ---- ---- .0015 -.0005 .0020 365 ---- ---- ---- ---- .0020 -.0005 .0025 10 370 ---- ---- ---- ---- .0030 -.0005 .0035 375 ---- ---- ---- ---- .0040 -.0005 .0045 380 ---- ---- .0055A .0055A .0050 -.0010 .0060 385 ---- ---- .0075A .0075A .0070 -.0015 .0085 390 ---- ---- .0100A .0100A .0100 -.0020 .0120 395 ---- .0175B .0140A .0140A .0145 -.0025 .0170 12 400 ---- .0250B .0200A .0200A .0210 -.0025 .0235 405 ---- .0360B .0280A .0280A .0305 -.0030 .0335 410 ---- .0500B .0395A .0395A .0430 -.0030 .0460 1 415 ---- .0685B .0540A .0540A .0590 -.0035 .0625 420 ---- .0910B .0725A .0725A .0790 -.0035 .0825 1 425 ---- .1175B .0950A .0950A .1035 -.0030 .1065 11 430 ---- .1480B .1210A .1210A .1320 -.0025 .1345 7 435 ---- .1825B .1510A .1510A .1640 -.0025 .1665 440 ---- .2205B .1845A .1845A .1995 -.0020 .2015 445 ---- .2605B .2210A .2210A .2385 -.0010 .2395 450 ---- .3035B .2610A .2610A .2795 UNCH .2795 455 ---- ---- ---- ---- .3230 +.0005 .3225 460 ---- ---- ---- ---- .3680 +.0010 .3670 465 ---- ---- ---- ---- .4140 +.0015 .4125 470 ---- .4890B .4450A .4450A .4615 +.0020 .4595 475 ---- ---- ---- ---- .5095 +.0025 .5070 480 ---- .5780B .5410A .5410A .5585 +.0030 .5555 485 ---- ---- ---- ---- .6075 +.0030 .6045 490 ---- ---- ---- ---- .6565 +.0030 .6535 495 ---- ---- ---- ---- .7060 +.0030 .7030 500 ---- ---- ---- ---- .7560 +.0035 .7525 505 ---- ---- ---- ---- .8055 +.0035 .8020 510 ---- ---- ---- ---- .8555 +.0040 .8515 515 ---- ---- ---- ---- .9055 +.0040 .9015 520 ---- ---- ---- ---- .9555 +.0040 .9515 525 ---- ---- ---- ---- 1.0055 +.0040 1.0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 H2W FEB23 Copper Weekly Wednesday Option - Week 2 CALL 315 ---- ---- ---- ---- 1.0945 -.0040 1.0985 320 ---- ---- ---- ---- 1.0445 -.0040 1.0485 325 ---- ---- ---- ---- .9945 -.0040 .9985 330 ---- ---- ---- ---- .9445 -.0040 .9485 335 ---- ---- ---- ---- .8945 -.0040 .8985 340 ---- ---- ---- ---- .8445 -.0040 .8485 345 ---- ---- ---- ---- .7945 -.0040 .7985 350 ---- ---- ---- ---- .7450 -.0040 .7490 355 ---- ---- ---- ---- .6950 -.0040 .6990 360 ---- ---- ---- ---- .6450 -.0045 .6495 365 ---- ---- ---- ---- .5955 -.0045 .6000 370 ---- ---- ---- ---- .5460 -.0045 .5505 375 ---- ---- ---- ---- .4965 -.0045 .5010 380 ---- .4660B .4200A .4660B .4470 -.0050 .4520 385 ---- ---- ---- ---- .3985 -.0050 .4035 390 ---- .3690B .3245A .3690B .3505 -.0055 .3560 395 ---- ---- ---- ---- .3040 -.0055 .3095 400 ---- .2770B .2355A .2770B .2590 -.0060 .2650 405 ---- .2285B .1935A .2285B .2160 -.0065 .2225 1 410 ---- .1980B .1565A .1980B .1770 -.0065 .1835 415 ---- .1610B .1235A .1610B .1415 -.0070 .1485 10 420 ---- .1275B .0955A .1275B .1105 -.0075 .1180 425 ---- .1000B .0720A .1000B .0845 -.0075 .0920 430 ---- .0760B .0535A .0760B .0635 -.0065 .0700 435 ---- .0565B .0390A .0565B .0465 -.0065 .0530 6 440 ---- .0410B .0280A .0410B .0335 -.0055 .0390 445 ---- .0290B .0200A .0290B .0240 -.0045 .0285 450 ---- ---- .0140A .0140A .0165 -.0040 .0205 455 ---- ---- .0100A .0100A .0115 -.0035 .0150 460 ---- ---- .0075A .0075A .0080 -.0025 .0105 465 ---- ---- .0055A .0055A .0055 -.0020 .0075 470 ---- ---- .0040A .0040A .0035 -.0015 .0050 2 475 ---- ---- ---- ---- .0025 -.0010 .0035 480 ---- ---- ---- ---- .0015 -.0010 .0025 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0010 UNCH .0010 355 ---- ---- ---- ---- .0010 UNCH .0010 360 ---- ---- ---- ---- .0015 UNCH .0015 365 ---- ---- ---- ---- .0015 -.0005 .0020 370 ---- ---- ---- ---- .0020 -.0005 .0025 2 375 ---- ---- ---- ---- .0025 -.0005 .0030 380 ---- ---- ---- ---- .0030 -.0010 .0040 2 385 ---- ---- .0050A .0050A .0045 -.0010 .0055 390 ---- ---- .0070A .0070A .0065 -.0015 .0080 395 ---- ---- .0095A .0095A .0095 -.0020 .0115 400 ---- .0180B .0135A .0135A .0145 -.0020 .0165 405 ---- .0270B .0200A .0200A .0220 -.0025 .0245 410 ---- .0395B .0295A .0295A .0325 -.0030 .0355 415 .0510 .0565B .0425A .0565B .0470 -.0035 2 .0505 420 ---- .0785B .0600A .0600A .0665 -.0030 .0695 425 ---- .1050B .0820A .0820A .0900 -.0035 .0935 10 10 430 ---- .1365B .1080A .1080A .1190 -.0025 .1215 5 435 ---- .1720B .1385A .1385A .1520 -.0020 .1540 1 440 ---- .2110B .1730A .1730A .1890 -.0015 .1905 445 ---- .2525B .2110A .2110A .2290 -.0010 .2300 450 ---- .2970B .2525A .2525A .2720 UNCH .2720 455 ---- ---- ---- ---- .3165 +.0005 .3160 460 ---- ---- ---- ---- .3630 +.0015 .3615 465 ---- ---- ---- ---- .4105 +.0020 .4085 470 ---- .4865B .4415A .4415A .4585 +.0025 .4560 475 ---- ---- ---- ---- .5075 +.0030 .5045 480 ---- ---- ---- ---- .5565 +.0030 .5535 485 ---- ---- ---- ---- .6060 +.0035 .6025 490 ---- ---- ---- ---- .6555 +.0035 .6520 495 ---- ---- ---- ---- .7055 +.0035 .7020 500 ---- ---- ---- ---- .7555 +.0040 .7515 505 ---- ---- ---- ---- .8055 +.0040 .8015 510 ---- ---- ---- ---- .8555 +.0040 .8515 515 ---- ---- ---- ---- .9055 +.0040 .9015 520 ---- ---- ---- ---- .9555 +.0040 .9515 525 ---- ---- ---- ---- 1.0055 +.0040 1.0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 10 20 H3E FEB23 Copper Weekly Friday Option - Week 3 CALL 325 ---- ---- ---- ---- .9945 -.0045 .9990 330 ---- ---- ---- ---- .9450 -.0040 .9490 335 ---- ---- ---- ---- .8950 -.0045 .8995 340 ---- ---- ---- ---- .8450 -.0045 .8495 345 ---- ---- ---- ---- .7955 -.0045 .8000 350 ---- ---- ---- ---- .7460 -.0045 .7505 355 ---- ---- ---- ---- .6965 -.0045 .7010 360 ---- ---- ---- ---- .6470 -.0045 .6515 365 ---- ---- ---- ---- .5975 -.0050 .6025 370 ---- .5675B .5215A .5675B .5485 -.0050 .5535 375 ---- ---- ---- ---- .5000 -.0055 .5055 380 ---- .4710B .4260A .4710B .4525 -.0055 .4580 385 ---- ---- ---- ---- .4055 -.0060 .4115 390 ---- .3780B .3355A .3780B .3600 -.0065 .3665 395 ---- ---- ---- ---- .3160 -.0070 .3230 400 ---- .2915B .2535A .2915B .2745 -.0075 .2820 405 ---- ---- .2160A .2160A .2360 -.0075 .2435 410 ---- .2135B .1820A .2135B .2000 -.0080 .2080 415 ---- .1795B .1510A .1795B .1680 -.0080 .1760 420 ---- .1570B .1240A .1565B .1395 -.0075 .1470 425 ---- .1295B .1010A .1295B .1145 -.0070 .1215 430 .0870 .1060B .0815A .0985B .0930 -.0065 6 .0995 435 ---- .0855B .0650A .0855B .0745 -.0060 .0805 440 ---- .0680B .0515A .0680B .0595 -.0050 .0645 445 ---- .0535B .0405A .0535B .0465 -.0045 .0510 450 ---- .0415B .0315A .0415B .0365 -.0035 .0400 455 ---- .0320B .0245A .0320B .0280 -.0035 .0315 460 ---- ---- .0190A .0190A .0215 -.0030 .0245 465 ---- ---- .0145A .0145A .0165 -.0025 .0190 470 ---- ---- .0110A .0110A .0125 -.0025 .0150 475 ---- ---- .0085A .0085A .0090 -.0025 .0115 480 ---- ---- .0065A .0065A .0070 -.0020 .0090 485 ---- ---- .0050A .0050A .0050 -.0020 .0070 490 ---- ---- .0040A .0040A .0040 -.0015 .0055 495 ---- ---- .0035A .0035A .0030 -.0015 .0045 500 ---- ---- .0030A .0030A .0020 -.0015 .0035 505 ---- ---- .0025A .0025A .0015 -.0015 .0030 510 ---- ---- ---- ---- .0010 -.0015 .0025 515 ---- ---- ---- ---- .0010 -.0010 .0020 520 ---- ---- ---- ---- .0005 -.0010 .0015 525 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 H3E FEB23 Copper Weekly Friday Option - Week 3 PUT 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0015 UNCH .0015 335 ---- ---- ---- ---- .0015 -.0005 .0020 340 ---- ---- ---- ---- .0020 UNCH .0020 345 ---- ---- ---- ---- .0020 -.0005 .0025 350 ---- ---- ---- ---- .0025 -.0005 .0030 355 ---- ---- ---- ---- .0030 -.0005 .0035 360 ---- ---- ---- ---- .0035 -.0005 .0040 365 ---- ---- .0045A .0045A .0040 -.0010 .0050 370 ---- ---- .0055A .0055A .0050 -.0015 .0065 375 ---- ---- .0070A .0070A .0065 -.0015 .0080 380 ---- ---- .0090A .0090A .0085 -.0020 .0105 385 ---- ---- .0120A .0120A .0115 -.0025 .0140 390 ---- ---- .0160A .0160A .0160 -.0025 .0185 395 ---- .0260B .0215A .0215A .0220 -.0035 .0255 400 ---- .0360B .0290A .0290A .0305 -.0035 .0340 405 ---- .0485B .0395A .0395A .0415 -.0040 .0455 410 ---- .0645B .0525A .0525A .0560 -.0040 .0600 415 ---- .0840B .0685A .0685A .0735 -.0040 .0775 420 ---- .1070B .0885A .0885A .0950 -.0035 .0985 425 ---- .1340B .1115A .1115A .1200 -.0030 .1230 430 ---- .1645B .1380A .1380A .1485 -.0020 .1505 435 ---- .1965B .1705A .1705A .1800 -.0015 .1815 440 ---- .2330B .2040A .2040A .2145 -.0010 .2155 445 ---- .2620B .2400A .2400A .2515 -.0005 .2520 450 ---- .3130B .2785A .2785A .2915 +.0005 .2910 455 ---- ---- ---- ---- .3330 +.0005 .3325 460 ---- ---- ---- ---- .3760 +.0005 .3755 465 ---- ---- ---- ---- .4210 +.0015 .4195 470 ---- .4925B .4505A .4505A .4670 +.0015 .4655 475 ---- ---- ---- ---- .5140 +.0020 .5120 480 ---- .5885B .5445A .5445A .5615 +.0020 .5595 485 ---- ---- ---- ---- .6095 +.0020 .6075 490 ---- .6735B .6410A .6410A .6580 +.0020 .6560 495 ---- ---- ---- ---- .7070 +.0025 .7045 500 ---- ---- ---- ---- .7565 +.0025 .7540 505 ---- ---- ---- ---- .8060 +.0030 .8030 510 ---- ---- ---- ---- .8555 +.0030 .8525 515 ---- ---- ---- ---- .9055 +.0035 .9020 520 ---- ---- ---- ---- .9555 +.0035 .9520 525 ---- ---- ---- ---- 1.0055 +.0040 1.0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W FEB23 Copper Weekly Wednesday Option - Week 3 CALL 325 ---- ---- ---- ---- .9945 -.0040 .9985 330 ---- ---- ---- ---- .9445 -.0045 .9490 335 ---- ---- ---- ---- .8945 -.0045 .8990 340 ---- ---- ---- ---- .8450 -.0040 .8490 345 ---- ---- ---- ---- .7950 -.0045 .7995 350 ---- ---- ---- ---- .7455 -.0045 .7500 355 ---- ---- ---- ---- .6960 -.0045 .7005 360 ---- ---- ---- ---- .6465 -.0045 .6510 365 ---- ---- ---- ---- .5970 -.0050 .6020 370 ---- .5665B .5200A .5665B .5480 -.0050 .5530 375 ---- ---- ---- ---- .4990 -.0050 .5040 380 ---- .4690B .4240A .4690B .4510 -.0050 .4560 385 ---- ---- ---- ---- .4035 -.0055 .4090 390 ---- .3755B .3330A .3755B .3570 -.0065 .3635 395 ---- ---- ---- ---- .3125 -.0065 .3190 400 ---- .2875B .2490A .2875B .2705 -.0070 .2775 405 ---- ---- .2105A .2105A .2310 -.0070 .2380 410 ---- .2080B .1760A .2080B .1945 -.0075 .2020 415 ---- .1735B .1450A .1735B .1615 -.0080 .1695 420 ---- .1500B .1170A .1495B .1325 -.0075 .1400 425 ---- .1225B .0940A .1220B .1075 -.0070 .1145 430 ---- .0985B .0745A .0985B .0860 -.0065 .0925 435 ---- .0785B .0585A .0775B .0680 -.0060 .0740 440 ---- .0615B .0455A .0615B .0530 -.0055 .0585 445 ---- .0470B .0350A .0350A .0410 -.0050 .0460 450 ---- .0360B .0270A .0360B .0310 -.0045 .0355 455 ---- ---- .0205A .0205A .0235 -.0040 .0275 460 ---- ---- .0155A .0155A .0175 -.0035 .0210 465 ---- ---- .0115A .0115A .0130 -.0030 .0160 470 ---- ---- .0090A .0090A .0095 -.0030 .0125 475 ---- ---- .0070A .0070A .0070 -.0025 .0095 480 ---- ---- .0055A .0055A .0050 -.0025 .0075 485 ---- ---- .0045A .0045A .0040 -.0015 .0055 490 ---- ---- .0035A .0035A .0030 -.0015 .0045 495 ---- ---- .0030A .0030A .0020 -.0015 .0035 500 ---- ---- ---- ---- .0015 -.0010 .0025 505 ---- ---- ---- ---- .0010 -.0010 .0020 510 ---- ---- ---- ---- .0010 -.0005 .0015 515 ---- ---- ---- ---- .0005 -.0005 .0010 520 ---- ---- ---- ---- .0005 -.0005 .0010 525 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W FEB23 Copper Weekly Wednesday Option - Week 3 PUT 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- ---- ---- .0015 UNCH .0015 345 ---- ---- ---- ---- .0015 -.0005 .0020 350 ---- ---- ---- ---- .0020 -.0005 .0025 355 ---- ---- ---- ---- .0020 -.0010 .0030 360 ---- ---- ---- ---- .0025 -.0010 .0035 365 ---- ---- ---- ---- .0035 -.0005 .0040 370 ---- ---- .0045A .0045A .0040 -.0010 .0050 375 ---- ---- .0060A .0060A .0055 -.0010 .0065 380 ---- ---- .0075A .0075A .0070 -.0015 .0085 385 ---- ---- .0100A .0100A .0095 -.0020 .0115 390 ---- ---- .0135A .0135A .0135 -.0020 .0155 395 ---- .0220B .0180A .0180A .0190 -.0025 .0215 400 ---- .0310B .0250A .0250A .0265 -.0030 .0295 405 ---- .0430B .0345A .0345A .0365 -.0035 .0400 410 ---- .0585B .0465A .0465A .0505 -.0035 .0540 415 ---- .0775B .0625A .0625A .0675 -.0035 .0710 420 ---- .1000B .0820A .0820A .0885 -.0035 .0920 425 ---- .1270B .1045A .1045A .1130 -.0030 .1160 10 430 ---- .1570B .1305A .1305A .1415 -.0025 .1440 435 ---- .1905B .1645A .1645A .1735 -.0020 .1755 440 ---- .2275B .1980A .1980A .2080 -.0020 .2100 445 ---- ---- .2345A .2345A .2460 -.0010 .2470 450 ---- .3085B .2735A .2735A .2860 -.0005 .2865 455 ---- ---- ---- ---- .3280 -.0005 .3285 460 ---- ---- ---- ---- .3720 UNCH .3720 465 ---- ---- ---- ---- .4175 +.0005 .4170 470 ---- .4910B .4480A .4480A .4640 +.0010 .4630 475 ---- ---- ---- ---- .5115 +.0015 .5100 480 ---- .5875B .5430A .5430A .5595 +.0015 .5580 485 ---- ---- ---- ---- .6085 +.0025 .6060 490 ---- ---- .6400A .6400A .6575 +.0025 .6550 495 ---- ---- ---- ---- .7065 +.0025 .7040 500 ---- ---- ---- ---- .7560 +.0030 .7530 505 ---- ---- ---- ---- .8060 +.0035 .8025 510 ---- ---- ---- ---- .8555 +.0035 .8520 515 ---- ---- ---- ---- .9055 +.0035 .9020 520 ---- ---- ---- ---- .9555 +.0040 .9515 525 ---- ---- ---- ---- 1.0055 +.0040 1.0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H4E JAN23 Copper Weekly Friday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.4950 -.0035 1.4985 280 ---- ---- ---- ---- 1.4450 -.0040 1.4490 285 ---- ---- ---- ---- 1.3950 -.0040 1.3990 290 ---- ---- ---- ---- 1.3450 -.0040 1.3490 295 ---- ---- ---- ---- 1.2950 -.0040 1.2990 300 ---- ---- ---- ---- 1.2450 -.0040 1.2490 305 ---- ---- ---- ---- 1.1950 -.0040 1.1990 310 ---- ---- ---- ---- 1.1450 -.0040 1.1490 315 ---- ---- ---- ---- 1.0950 -.0040 1.0990 320 ---- ---- ---- ---- 1.0450 -.0040 1.0490 325 ---- ---- ---- ---- .9950 -.0040 .9990 330 ---- ---- ---- ---- .9450 -.0040 .9490 335 ---- ---- ---- ---- .8950 -.0040 .8990 340 ---- ---- ---- ---- .8450 -.0040 .8490 345 ---- ---- ---- ---- .7950 -.0040 .7990 350 ---- ---- ---- ---- .7450 -.0040 .7490 355 ---- ---- ---- ---- .6950 -.0040 .6990 360 ---- ---- ---- ---- .6450 -.0040 .6490 365 ---- ---- ---- ---- .5950 -.0040 .5990 370 ---- ---- ---- ---- .5450 -.0040 .5490 375 ---- ---- ---- ---- .4950 -.0040 .4990 380 ---- ---- ---- ---- .4450 -.0040 .4490 385 ---- ---- ---- ---- .3950 -.0040 .3990 20 390 ---- ---- ---- ---- .3450 -.0040 .3490 5 395 ---- ---- ---- ---- .2950 -.0040 .2990 6 400 ---- ---- ---- ---- .2455 -.0035 .2490 405 ---- ---- ---- ---- .1955 -.0045 .2000 410 ---- ---- ---- ---- .1465 -.0060 .1525 10 415 ---- ---- .0780A .0780A .1005 -.0080 .1085 420 ---- .0835B .0445A .0820B .0610 -.0090 .0700 425 .0315 .0500B .0220A .0290A .0315 -.0085 10 .0400 10 430 .0180 .0260B .0095A .0130A .0135 -.0075 12 .0210 1 5 435 ---- .0120B .0045A .0120B .0050 -.0050 .0100 12 440 ---- .0050B .0020A .0050B .0015 -.0030 .0045 11 445 ---- ---- .0010A .0010A .0005 -.0015 .0020 4 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 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 22 11 74 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 ---- ---- ---- ---- .0010 +.0005 .0005 2 405 ---- ---- ---- ---- .0010 -.0005 .0015 5 410 ---- ---- .0025A .0025A .0020 -.0020 .0040 4 415 ---- .0120B .0055A .0055A .0060 -.0040 .0100 420 .0205 .0280B .0135A .0135A .0165 -.0050 10 .0215 1 27 425 .0350 .0555B .0295A .0295A .0370 -.0045 2 .0415 8 24 430 ---- .0930B .0585A .0585A .0690 -.0035 .0725 1 435 ---- ---- .0940A .0940A .1105 -.0010 .1115 1 440 ---- .1860B .1410A .1410A .1570 +.0010 .1560 445 ---- ---- ---- ---- .2060 +.0025 .2035 450 ---- ---- ---- ---- .2560 +.0040 .2520 455 ---- ---- ---- ---- .3060 +.0040 .3020 460 ---- ---- ---- ---- .3560 +.0040 .3520 465 ---- ---- ---- ---- .4060 +.0040 .4020 470 ---- ---- ---- ---- .4560 +.0040 .4520 475 ---- ---- ---- ---- .5060 +.0040 .5020 480 ---- ---- ---- ---- .5560 +.0040 .5520 485 ---- ---- ---- ---- .6060 +.0040 .6020 490 ---- ---- ---- ---- .6560 +.0040 .6520 495 ---- ---- ---- ---- .7060 +.0040 .7020 500 ---- ---- ---- ---- .7560 +.0040 .7520 505 ---- ---- ---- ---- .8060 +.0040 .8020 510 ---- ---- ---- ---- .8560 +.0040 .8520 515 ---- ---- ---- ---- .9060 +.0040 .9020 520 ---- ---- ---- ---- .9560 +.0040 .9520 525 ---- ---- ---- ---- 1.0060 +.0040 1.0020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 9 76 H4M FEB23 Copper Weekly Monday Option - Week 4 CALL 325 ---- ---- ---- ---- 1.0050 -.0030 1.0080 330 ---- ---- ---- ---- .9550 -.0030 .9580 335 ---- ---- ---- ---- .9050 -.0035 .9085 340 ---- ---- ---- ---- .8555 -.0035 .8590 345 ---- ---- ---- ---- .8060 -.0035 .8095 350 ---- ---- ---- ---- .7565 -.0035 .7600 355 ---- ---- ---- ---- .7075 -.0035 .7110 360 ---- .6745B .6310A .6745B .6585 -.0035 .6620 365 ---- ---- ---- ---- .6100 -.0035 .6135 370 ---- .5775B .5345A .5775B .5615 -.0040 .5655 375 ---- ---- ---- ---- .5140 -.0045 .5185 380 ---- .4830B .4415A .4830B .4675 -.0045 .4720 385 ---- ---- ---- ---- .4220 -.0050 .4270 390 ---- .3935B .3545A .3935B .3780 -.0050 .3830 395 ---- ---- ---- ---- .3360 -.0055 .3415 400 ---- .3095B .2750A .3095B .2960 -.0055 .3015 405 ---- .2655B .2390A .2655B .2590 -.0055 .2645 410 ---- .2350B .2055A .2350B .2240 -.0060 .2300 415 ---- .2015B .1755A .2015B .1925 -.0055 .1980 420 ---- .1800B .1475A .1800B .1640 -.0055 .1695 425 ---- .1530B .1240A .1525B .1385 -.0050 .1435 430 ---- .1290B .1035A .1285B .1160 -.0050 .1210 435 ---- .1075B .0855A .1075B .0965 -.0045 .1010 440 ---- .0890B .0705A .0885B .0800 -.0040 .0840 445 ---- .0730B .0580A .0730B .0655 -.0040 .0695 450 ---- .0595B .0470A .0590B .0535 -.0035 .0570 455 ---- .0480B .0380A .0475B .0435 -.0035 .0470 460 ---- .0385B .0305A .0385B .0355 -.0025 .0380 465 ---- ---- .0245A .0245A .0285 -.0025 .0310 470 ---- ---- .0195A .0195A .0225 -.0025 .0250 475 ---- ---- .0155A .0155A .0180 -.0025 .0205 480 ---- ---- .0125A .0125A .0145 -.0020 .0165 485 ---- ---- .0100A .0100A .0115 -.0015 .0130 490 ---- ---- .0080A .0080A .0090 -.0015 .0105 495 ---- ---- .0065A .0065A .0070 -.0015 .0085 500 ---- ---- .0055A .0055A .0055 -.0015 .0070 505 ---- ---- .0045A .0045A .0045 -.0010 .0055 510 ---- ---- .0040A .0040A .0035 -.0010 .0045 515 ---- ---- .0030A .0030A .0025 -.0010 .0035 520 ---- ---- ---- ---- .0020 -.0010 .0030 525 ---- ---- ---- ---- .0015 -.0005 .0020 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M FEB23 Copper Weekly Monday Option - Week 4 PUT 325 ---- ---- ---- ---- .0015 -.0005 .0020 330 ---- ---- ---- ---- .0020 -.0005 .0025 335 ---- ---- ---- ---- .0025 -.0005 .0030 340 ---- ---- ---- ---- .0025 -.0005 .0030 345 ---- ---- ---- ---- .0030 -.0005 .0035 350 ---- ---- .0040A .0040A .0035 -.0010 .0045 355 ---- ---- .0045A .0045A .0045 -.0010 .0055 360 ---- ---- .0055A .0055A .0055 -.0010 .0065 365 ---- ---- .0070A .0070A .0070 -.0010 .0080 370 ---- ---- .0085A .0085A .0085 -.0010 .0095 375 ---- ---- .0110A .0110A .0110 -.0015 .0125 380 ---- ---- .0145A .0145A .0145 -.0015 .0160 385 ---- ---- .0185A .0185A .0185 -.0020 .0205 390 ---- .0275B .0240A .0240A .0245 -.0020 .0265 395 ---- .0365B .0310A .0310A .0325 -.0025 .0350 400 ---- .0480B .0405A .0405A .0425 -.0025 .0450 405 ---- .0615B .0520A .0520A .0550 -.0025 .0575 410 ---- .0785B .0660A .0660A .0705 -.0025 .0730 415 .0940 .0985B .0835A .0835A .0885 -.0025 7 .0910 420 ---- .1215B .1035A .1035A .1095 -.0025 .1120 425 .1375 .1475B .1265A .1275A .1340 -.0020 6 .1360 430 .1655 .1770B .1525A .1540A .1615 -.0020 6 .1635 435 ---- .2075B .1810A .1810A .1920 -.0015 .1935 440 ---- .2425B .2170A .2170A .2250 -.0010 .2260 445 ---- .2790B .2515A .2515A .2605 -.0010 .2615 450 ---- .3185B .2885A .2885A .2985 -.0005 .2990 455 ---- ---- ---- ---- .3380 -.0005 .3385 460 ---- ---- ---- ---- .3795 UNCH .3795 465 ---- ---- ---- ---- .4225 +.0005 .4220 470 ---- .4910B .4530A .4530A .4670 +.0010 .4660 475 ---- ---- ---- ---- .5120 +.0005 .5115 480 ---- .5840B .5435A .5435A .5585 +.0015 .5570 485 ---- ---- ---- ---- .6055 +.0015 .6040 490 ---- .6795B .6375A .6375A .6530 +.0015 .6515 495 ---- ---- ---- ---- .7010 +.0020 .6990 500 ---- .7770B .7340A .7340A .7495 +.0020 .7475 505 ---- ---- ---- ---- .7980 +.0020 .7960 510 ---- ---- ---- ---- .8470 +.0020 .8450 515 ---- ---- ---- ---- .8965 +.0025 .8940 520 ---- ---- ---- ---- .9460 +.0025 .9435 525 ---- ---- ---- ---- .9955 +.0025 .9930 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 H4W JAN23 Copper Weekly Wednesday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.4945 -.0045 1.4990 280 ---- ---- ---- ---- 1.4445 -.0045 1.4490 285 ---- ---- ---- ---- 1.3945 -.0045 1.3990 290 ---- ---- ---- ---- 1.3445 -.0045 1.3490 295 ---- ---- ---- ---- 1.2945 -.0045 1.2990 300 ---- ---- ---- ---- 1.2445 -.0045 1.2490 305 ---- ---- ---- ---- 1.1945 -.0045 1.1990 310 ---- ---- ---- ---- 1.1445 -.0045 1.1490 315 ---- ---- ---- ---- 1.0945 -.0045 1.0990 320 ---- ---- ---- ---- 1.0445 -.0045 1.0490 325 ---- ---- ---- ---- .9945 -.0045 .9990 330 ---- ---- ---- ---- .9445 -.0045 .9490 335 ---- ---- ---- ---- .8945 -.0045 .8990 340 ---- ---- ---- ---- .8445 -.0045 .8490 345 ---- ---- ---- ---- .7945 -.0045 .7990 350 ---- ---- ---- ---- .7445 -.0045 .7490 355 ---- ---- ---- ---- .6945 -.0045 .6990 360 ---- ---- ---- ---- .6445 -.0045 .6490 365 ---- ---- ---- ---- .5945 -.0045 .5990 370 ---- ---- ---- ---- .5445 -.0045 .5490 375 ---- ---- ---- ---- .4945 -.0045 .4990 380 ---- ---- ---- ---- .4445 -.0045 .4490 385 ---- ---- ---- ---- .3945 -.0045 .3990 390 ---- ---- ---- ---- .3445 -.0045 .3490 395 ---- ---- ---- ---- .2945 -.0045 .2990 400 ---- ---- ---- ---- .2445 -.0045 .2490 405 ---- ---- ---- ---- .1945 -.0045 .1990 410 ---- ---- ---- ---- .1445 -.0045 .1490 415 ---- ---- ---- ---- .0945 -.0055 .1000 420 ---- .0660B .0235A .0660B .0445 -.0110 .0555 425 .0035 .0295B .0010A .0010A .0000 -.0230 2 .0230 10 14 430 ---- ---- .0005A .0005A .0000 -.0070 1 .0070 2 3 435 ---- ---- .0010A .0010A .0000 -.0020 1 .0020 2 12 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 515 ---- ---- ---- ---- .0000 -.0005 .0005 520 ---- ---- ---- ---- .0000 -.0005 .0005 525 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 14 29 H4W JAN23 Copper Weekly Wednesday Option - Week 4 PUT 275 ---- ---- ---- ---- .0000 -.0005 .0005 280 ---- ---- ---- ---- .0000 -.0005 .0005 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0005 .0005 380 ---- ---- ---- ---- .0000 -.0005 .0005 385 ---- ---- ---- ---- .0000 -.0005 .0005 390 ---- ---- ---- ---- .0000 -.0005 .0005 395 ---- ---- ---- ---- .0000 -.0005 .0005 400 ---- ---- ---- ---- .0000 -.0005 .0005 405 ---- ---- ---- ---- .0000 -.0005 .0005 410 ---- ---- ---- ---- .0000 -.0005 .0005 2 415 ---- ---- .0010A .0010A .0000 -.0015 .0015 3 420 ---- ---- .0010A .0010A .0000 -.0070 .0070 5 6 425 ---- .0360B .0045A .0045A .0055 -.0190 .0245 1 430 .0450 .0765B .0415A .0415A .0555 -.0030 1 .0585 6 6 435 ---- ---- ---- ---- .1055 +.0020 .1035 440 ---- ---- ---- ---- .1555 +.0035 .1520 445 ---- ---- ---- ---- .2055 +.0035 .2020 450 ---- ---- ---- ---- .2555 +.0035 .2520 455 ---- ---- ---- ---- .3055 +.0035 .3020 460 ---- ---- ---- ---- .3555 +.0035 .3520 465 ---- ---- ---- ---- .4055 +.0035 .4020 470 ---- ---- ---- ---- .4555 +.0035 .4520 475 ---- ---- ---- ---- .5055 +.0035 .5020 480 ---- ---- ---- ---- .5555 +.0035 .5520 485 ---- ---- ---- ---- .6055 +.0035 .6020 490 ---- ---- ---- ---- .6555 +.0035 .6520 495 ---- ---- ---- ---- .7055 +.0035 .7020 500 ---- ---- ---- ---- .7555 +.0035 .7520 505 ---- ---- ---- ---- .8055 +.0035 .8020 510 ---- ---- ---- ---- .8555 +.0035 .8520 515 ---- ---- ---- ---- .9055 +.0035 .9020 520 ---- ---- ---- ---- .9555 +.0035 .9520 525 ---- ---- ---- ---- 1.0055 +.0035 1.0020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 11 18 H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.4945 -.0040 1.4985 280 ---- ---- ---- ---- 1.4445 -.0040 1.4485 285 ---- ---- ---- ---- 1.3945 -.0040 1.3985 290 ---- ---- ---- ---- 1.3445 -.0040 1.3485 295 ---- ---- ---- ---- 1.2945 -.0040 1.2985 300 ---- ---- ---- ---- 1.2445 -.0040 1.2485 305 ---- ---- ---- ---- 1.1945 -.0040 1.1985 310 ---- ---- ---- ---- 1.1445 -.0040 1.1485 315 ---- ---- ---- ---- 1.0945 -.0040 1.0985 320 ---- ---- ---- ---- 1.0445 -.0040 1.0485 325 ---- ---- ---- ---- .9945 -.0040 .9985 330 ---- ---- ---- ---- .9445 -.0040 .9485 335 ---- ---- ---- ---- .8945 -.0040 .8985 340 ---- ---- ---- ---- .8450 -.0035 .8485 345 ---- ---- ---- ---- .7950 -.0035 .7985 350 ---- ---- ---- ---- .7450 -.0035 .7485 355 ---- ---- ---- ---- .6950 -.0040 .6990 360 ---- ---- ---- ---- .6450 -.0040 .6490 365 ---- ---- ---- ---- .5950 -.0040 .5990 370 ---- ---- ---- ---- .5450 -.0040 .5490 375 ---- ---- ---- ---- .4950 -.0040 .4990 10 380 ---- ---- ---- ---- .4450 -.0040 .4490 11 385 ---- ---- ---- ---- .3950 -.0040 .3990 7 390 ---- ---- ---- ---- .3450 -.0040 .3490 5 395 ---- ---- ---- ---- .2950 -.0040 .2990 400 ---- ---- .2175A .2175A .2450 -.0050 .2500 11 405 ---- ---- ---- ---- .1965 -.0055 .2020 410 ---- ---- ---- ---- .1495 -.0065 .1560 10 415 ---- .1250B .0855A .1250B .1060 -.0080 .1140 420 ---- .0900B .0535A .0900B .0690 -.0085 .0775 20 425 ---- .0585B .0305A .0585B .0405 -.0080 .0485 2 1 430 ---- .0345B .0165A .0345B .0220 -.0065 .0285 435 ---- .0190B .0085A .0190B .0110 -.0050 .0160 440 ---- .0095B .0045A .0095B .0055 -.0030 .0085 445 ---- ---- .0025A .0025A .0025 -.0020 .0045 450 ---- ---- .0015A .0015A .0010 -.0015 .0025 4 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 79 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 UNCH .0005 21 385 ---- ---- ---- ---- .0005 UNCH .0005 6 390 ---- ---- ---- ---- .0005 UNCH .0005 395 ---- ---- ---- ---- .0005 UNCH .0005 10 400 ---- ---- ---- ---- .0005 -.0010 .0015 405 ---- .0040B .0030A .0040B .0020 -.0015 .0035 410 .0050 .0090B .0050 .0050 .0050 -.0025 10 .0075 415 ---- .0190B .0105A .0105A .0120 -.0035 .0155 1 420 ---- .0365B .0210A .0210A .0245 -.0045 .0290 11 425 .0630 .0635B .0395A .0395A .0460 -.0040 5 .0500 430 ---- .0995B .0670A .0670A .0770 -.0030 .0800 435 ---- .1305B .1010A .1010A .1165 -.0010 .1175 440 ---- .1880B .1415A .1415A .1610 +.0010 .1600 445 ---- ---- ---- ---- .2080 +.0020 .2060 450 ---- .2645B .2390A .2390A .2565 +.0030 .2535 455 ---- ---- ---- ---- .3060 +.0035 .3025 460 ---- ---- ---- ---- .3560 +.0040 .3520 465 ---- ---- ---- ---- .4060 +.0040 .4020 470 ---- ---- ---- ---- .4560 +.0040 .4520 475 ---- ---- ---- ---- .5060 +.0040 .5020 480 ---- ---- ---- ---- .5560 +.0040 .5520 485 ---- ---- ---- ---- .6060 +.0040 .6020 490 ---- ---- ---- ---- .6560 +.0040 .6520 495 ---- ---- ---- ---- .7060 +.0040 .7020 500 ---- ---- ---- ---- .7560 +.0045 .7515 505 ---- ---- ---- ---- .8060 +.0045 .8015 510 ---- ---- ---- ---- .8560 +.0045 .8515 515 ---- ---- ---- ---- .9055 +.0040 .9015 520 ---- ---- ---- ---- .9555 +.0040 .9515 525 ---- ---- ---- ---- 1.0055 +.0040 1.0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 49 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.9950 -.0040 3.9990 050 ---- ---- ---- ---- 3.7450 -.0040 3.7490 075 ---- ---- ---- ---- 3.4950 -.0040 3.4990 100 ---- ---- ---- ---- 3.2450 -.0040 3.2490 125 ---- ---- ---- ---- 2.9950 -.0040 2.9990 150 ---- ---- ---- ---- 2.7450 -.0040 2.7490 175 ---- ---- ---- ---- 2.4950 -.0040 2.4990 200 ---- ---- ---- ---- 2.2450 -.0040 2.2490 220 ---- ---- ---- ---- 2.0450 -.0040 2.0490 225 ---- ---- ---- ---- 1.9950 -.0040 1.9990 230 ---- ---- ---- ---- 1.9450 -.0040 1.9490 235 ---- ---- ---- ---- 1.8950 -.0040 1.8990 240 ---- ---- ---- ---- 1.8450 -.0040 1.8490 245 ---- ---- ---- ---- 1.7950 -.0040 1.7990 250 ---- ---- ---- ---- 1.7450 -.0040 1.7490 255 ---- ---- ---- ---- 1.6950 -.0040 1.6990 260 ---- ---- ---- ---- 1.6450 -.0040 1.6490 265 ---- ---- ---- ---- 1.5950 -.0040 1.5990 270 ---- ---- ---- ---- 1.5450 -.0040 1.5490 275 ---- ---- ---- ---- 1.4950 -.0040 1.4990 280 ---- ---- ---- ---- 1.4450 -.0040 1.4490 285 ---- ---- ---- ---- 1.3950 -.0040 1.3990 290 ---- ---- ---- ---- 1.3450 -.0040 1.3490 295 ---- ---- ---- ---- 1.2950 -.0040 1.2990 300 ---- ---- ---- ---- 1.2450 -.0040 1.2490 305 ---- ---- ---- ---- 1.1950 -.0040 1.1990 310 ---- ---- ---- ---- 1.1450 -.0040 1.1490 315 ---- ---- ---- ---- 1.0950 -.0040 1.0990 316 ---- ---- ---- ---- 1.0850 -.0040 1.0890 317 ---- ---- ---- ---- 1.0750 -.0040 1.0790 318 ---- ---- ---- ---- 1.0650 -.0040 1.0690 319 ---- ---- ---- ---- 1.0550 -.0040 1.0590 320 ---- ---- ---- ---- 1.0450 -.0040 1.0490 321 ---- ---- ---- ---- 1.0350 -.0040 1.0390 322 ---- ---- ---- ---- 1.0250 -.0040 1.0290 323 ---- ---- ---- ---- 1.0150 -.0040 1.0190 324 ---- ---- ---- ---- 1.0050 -.0040 1.0090 325 ---- ---- ---- ---- .9950 -.0040 .9990 326 ---- ---- ---- ---- .9850 -.0040 .9890 327 ---- ---- ---- ---- .9750 -.0040 .9790 328 ---- ---- ---- ---- .9650 -.0040 .9690 329 ---- ---- ---- ---- .9550 -.0040 .9590 330 ---- ---- ---- ---- .9450 -.0040 .9490 331 ---- ---- ---- ---- .9350 -.0040 .9390 332 ---- ---- ---- ---- .9250 -.0040 .9290 333 ---- ---- ---- ---- .9150 -.0040 .9190 334 ---- ---- ---- ---- .9050 -.0040 .9090 335 ---- ---- ---- ---- .8950 -.0040 .8990 10 336 ---- ---- ---- ---- .8850 -.0040 .8890 337 ---- ---- ---- ---- .8750 -.0040 .8790 338 ---- ---- ---- ---- .8650 -.0040 .8690 339 ---- ---- ---- ---- .8550 -.0040 .8590 340 ---- ---- ---- ---- .8450 -.0040 .8490 17 341 ---- ---- ---- ---- .8350 -.0040 .8390 8 342 ---- ---- ---- ---- .8250 -.0040 .8290 343 ---- ---- ---- ---- .8150 -.0040 .8190 344 ---- ---- ---- ---- .8050 -.0040 .8090 345 ---- ---- ---- ---- .7950 -.0040 .7990 10 346 ---- ---- ---- ---- .7850 -.0040 .7890 13 347 ---- ---- ---- ---- .7750 -.0040 .7790 348 ---- ---- ---- ---- .7650 -.0040 .7690 9 349 ---- ---- ---- ---- .7550 -.0040 .7590 8 350 ---- ---- ---- ---- .7450 -.0040 .7490 351 ---- ---- ---- ---- .7350 -.0040 .7390 352 ---- ---- ---- ---- .7250 -.0040 .7290 353 ---- ---- ---- ---- .7150 -.0040 .7190 354 ---- ---- ---- ---- .7050 -.0040 .7090 355 .6820 .6820 .6820 .6820 .6950 -.0040 1 .6990 1 356 ---- ---- ---- ---- .6850 -.0040 .6890 357 ---- ---- ---- ---- .6750 -.0040 .6790 358 ---- ---- ---- ---- .6650 -.0040 .6690 359 ---- ---- ---- ---- .6550 -.0040 .6590 360 .6320 .6320 .6320 .6320 .6450 -.0040 1 .6490 4 361 ---- ---- ---- ---- .6350 -.0040 .6390 362 ---- ---- ---- ---- .6250 -.0040 .6290 363 ---- ---- ---- ---- .6150 -.0040 .6190 364 ---- ---- ---- ---- .6050 -.0040 .6090 14 365 .5810 .5810 .5810 .5810 .5950 -.0040 1 .5990 245 366 ---- ---- ---- ---- .5850 -.0040 .5890 367 ---- ---- ---- ---- .5750 -.0040 .5790 368 ---- ---- ---- ---- .5650 -.0040 .5690 17 369 ---- ---- ---- ---- .5550 -.0040 .5590 10 370 .5310 .5310 .5310 .5310 .5450 -.0040 2 .5490 50 371 ---- ---- ---- ---- .5350 -.0040 .5390 10 372 ---- ---- ---- ---- .5250 -.0040 .5290 11 373 ---- ---- ---- ---- .5150 -.0040 .5190 374 ---- ---- ---- ---- .5050 -.0040 .5090 375 .4865 .4865 .4865 .4865 .4950 -.0040 3 .4990 49 376 ---- ---- ---- ---- .4850 -.0040 .4890 36 377 ---- ---- ---- ---- .4750 -.0040 .4790 10 378 ---- ---- ---- ---- .4650 -.0040 .4690 24 379 ---- ---- ---- ---- .4550 -.0040 .4590 24 380 .4365 .4365 .4365 .4365 .4450 -.0040 2 .4490 426 381 ---- ---- ---- ---- .4350 -.0040 .4390 74 382 ---- ---- ---- ---- .4250 -.0040 .4290 32 383 ---- ---- ---- ---- .4150 -.0040 .4190 125 384 ---- ---- ---- ---- .4050 -.0040 .4090 16 385 ---- ---- ---- ---- .3950 -.0040 .3990 193 386 ---- ---- ---- ---- .3850 -.0040 .3890 12 387 ---- ---- ---- ---- .3750 -.0040 .3790 37 388 ---- ---- ---- ---- .3650 -.0040 .3690 63 389 ---- ---- ---- ---- .3550 -.0040 .3590 21 390 ---- ---- ---- ---- .3450 -.0040 .3490 735 391 ---- ---- ---- ---- .3350 -.0040 .3390 61 392 ---- ---- ---- ---- .3250 -.0040 .3290 39 393 ---- ---- ---- ---- .3150 -.0040 .3190 34 394 ---- ---- ---- ---- .3050 -.0040 .3090 25 395 ---- ---- ---- ---- .2950 -.0040 .2990 100 396 ---- ---- ---- ---- .2850 -.0040 .2890 31 397 ---- ---- ---- ---- .2750 -.0040 .2790 94 398 ---- ---- ---- ---- .2650 -.0040 .2690 41 399 ---- ---- ---- ---- .2550 -.0040 .2590 41 400 ---- ---- ---- ---- .2450 -.0040 .2490 4 840 401 ---- ---- ---- ---- .2350 -.0040 .2390 26 402 ---- ---- ---- ---- .2250 -.0040 .2290 138 403 ---- ---- ---- ---- .2150 -.0040 .2190 97 404 ---- ---- ---- ---- .2050 -.0040 .2090 169 405 ---- ---- ---- .1835A .1950 -.0040 .1990 310 406 ---- ---- ---- ---- .1850 -.0040 .1890 157 407 ---- ---- ---- ---- .1750 -.0040 .1790 83 408 ---- ---- ---- ---- .1650 -.0040 .1690 287 409 ---- ---- ---- ---- .1550 -.0045 .1595 65 410 .1660 .1705B .1290A .1600 .1450 -.0045 2 .1495 29 293 411 ---- ---- ---- ---- .1350 -.0050 .1400 11 412 ---- ---- ---- ---- .1250 -.0055 .1305 413 ---- ---- ---- ---- .1150 -.0060 .1210 414 ---- ---- ---- ---- .1055 -.0065 .1120 1 415 ---- .1220B .0710A .1215B .0960 -.0070 .1030 317 416 ---- ---- .0625A .0625A .0865 -.0075 .0940 206 417 ---- .0870B .0555A .0555A .0770 -.0085 .0855 32 418 .0595 .0840B .0480A .0680B .0680 -.0095 1 .0775 1 87 419 ---- .0860B .0410A .0825B .0595 -.0100 .0695 18 420 ---- .0780B .0345A .0775B .0515 -.0105 10 .0620 99 739 421 ---- .0695B .0290A .0690B .0440 -.0105 .0545 15 422 .0280 .0615B .0240A .0495B .0370 -.0110 12 .0480 67 423 .0265 .0545B .0190A .0415B .0305 -.0110 206 .0415 278 424 ---- .0480B .0155A .0480B .0245 -.0115 1 .0360 12 44 425 .0225 .0415B .0120A .0290 .0195 -.0115 607 .0310 68 1797 426 .0280 .0355B .0095A .0095A .0155 -.0105 2 .0260 5 10 427 ---- .0300B .0075A .0300B .0120 -.0100 .0220 5 27 428 .0130 .0250B .0055A .0135B .0090 -.0095 2 .0185 17 429 .0070 .0205B .0045A .0100B .0070 -.0085 1 .0155 11 24 430 .0030 .0170B .0030 .0070B .0050 -.0075 31 .0125 77 1027 431 .0030 .0140B .0025A .0055B .0040 -.0065 10 .0105 9 9 432 .0035 .0115B .0020A .0020A .0030 -.0055 1 .0085 26 41 433 ---- .0090B .0015A .0090B .0020 -.0050 .0070 434 ---- .0075B .0015A .0075B .0015 -.0040 .0055 1 1 435 .0015 .0065B .0010A .0015 .0010 -.0035 1 .0045 23 217 436 ---- .0050B .0010A .0050B .0005 -.0030 .0035 437 .0015 .0040B .0010A .0010A .0005 -.0025 1 .0030 23 438 .0040 .0040 .0010A .0010A .0005 -.0015 1 .0020 16 12 439 ---- .0025B .0010A .0025B .0005 -.0010 .0015 7 440 .0010 .0020B .0010 .0010 .0005 -.0010 2 .0015 5 125 441 ---- .0015B ---- .0015B .0005 -.0005 .0010 10 15 442 ---- ---- ---- ---- .0005 -.0005 .0010 6 443 ---- .0010B ---- .0010B .0005 UNCH .0005 444 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 35 446 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH 59 .0005 85 343 455 ---- ---- ---- ---- .0005 UNCH .0005 38 460 ---- ---- ---- ---- .0005 UNCH .0005 36 465 ---- ---- ---- ---- .0005 UNCH .0005 13 470 ---- ---- ---- ---- .0005 UNCH .0005 11 475 ---- ---- ---- ---- .0005 UNCH .0005 35 480 ---- ---- ---- ---- .0005 UNCH .0005 3 485 ---- ---- ---- ---- .0005 UNCH .0005 1 490 ---- ---- ---- ---- .0005 UNCH .0005 26 495 ---- ---- ---- ---- .0005 UNCH .0005 40 500 ---- ---- ---- ---- .0005 UNCH .0005 4 505 ---- ---- ---- ---- .0005 UNCH .0005 2 510 ---- ---- ---- ---- .0005 UNCH .0005 13 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 1 525 ---- ---- ---- ---- .0005 UNCH .0005 1 530 ---- ---- ---- ---- .0005 UNCH .0005 2 535 ---- ---- ---- ---- .0005 UNCH .0005 1 540 ---- ---- ---- ---- .0005 UNCH .0005 3 545 ---- ---- ---- ---- .0005 UNCH .0005 550 ---- ---- ---- ---- .0005 UNCH .0005 555 ---- ---- ---- ---- .0005 UNCH .0005 3 560 ---- ---- ---- ---- .0005 UNCH .0005 565 ---- ---- ---- ---- .0005 UNCH .0005 2 570 ---- ---- ---- ---- .0005 UNCH .0005 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 2 600 ---- ---- ---- ---- .0005 UNCH .0005 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 1 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.9945 -.0040 3.9985 050 ---- ---- ---- ---- 3.7445 -.0040 3.7485 075 ---- ---- ---- ---- 3.4945 -.0040 3.4985 100 ---- ---- ---- ---- 3.2445 -.0040 3.2485 125 ---- ---- ---- ---- 2.9945 -.0040 2.9985 150 ---- ---- ---- ---- 2.7445 -.0040 2.7485 175 ---- ---- ---- ---- 2.4945 -.0040 2.4985 5 200 ---- ---- ---- ---- 2.2445 -.0040 2.2485 1 220 ---- ---- ---- ---- 2.0445 -.0040 2.0485 225 ---- ---- ---- ---- 1.9945 -.0040 1.9985 230 ---- ---- ---- ---- 1.9445 -.0040 1.9485 235 ---- ---- ---- ---- 1.8945 -.0040 1.8985 240 ---- ---- ---- ---- 1.8445 -.0040 1.8485 245 ---- ---- ---- ---- 1.7945 -.0040 1.7985 250 ---- ---- ---- ---- 1.7445 -.0040 1.7485 255 ---- ---- ---- ---- 1.6945 -.0040 1.6985 260 ---- ---- ---- ---- 1.6445 -.0040 1.6485 265 ---- ---- ---- ---- 1.5945 -.0040 1.5985 270 ---- ---- ---- ---- 1.5445 -.0040 1.5485 2 275 ---- ---- ---- ---- 1.4945 -.0040 1.4985 280 ---- ---- ---- ---- 1.4445 -.0040 1.4485 285 ---- ---- ---- ---- 1.3945 -.0040 1.3985 290 ---- ---- ---- ---- 1.3445 -.0040 1.3485 295 ---- ---- ---- ---- 1.2945 -.0040 1.2985 300 ---- ---- ---- ---- 1.2445 -.0040 1.2485 305 ---- ---- ---- ---- 1.1945 -.0040 1.1985 310 ---- ---- ---- ---- 1.1445 -.0040 1.1485 315 ---- ---- ---- ---- 1.0945 -.0040 1.0985 320 ---- ---- ---- ---- 1.0445 -.0045 1.0490 4 325 ---- ---- ---- ---- .9945 -.0045 .9990 330 ---- ---- ---- ---- .9450 -.0040 .9490 335 ---- ---- ---- ---- .8950 -.0045 .8995 11 340 ---- ---- ---- ---- .8455 -.0040 .8495 76 341 ---- ---- ---- ---- .8355 -.0045 .8400 342 ---- ---- ---- ---- .8255 -.0045 .8300 343 ---- ---- ---- ---- .8155 -.0045 .8200 344 ---- ---- ---- ---- .8055 -.0045 .8100 345 ---- ---- ---- ---- .7960 -.0040 .8000 24 346 ---- ---- ---- ---- .7860 -.0040 .7900 347 ---- ---- ---- ---- .7760 -.0045 .7805 348 ---- ---- ---- ---- .7660 -.0045 .7705 349 ---- ---- ---- ---- .7560 -.0045 .7605 350 ---- ---- ---- ---- .7465 -.0040 .7505 62 351 ---- ---- ---- ---- .7365 -.0040 .7405 352 ---- ---- ---- ---- .7265 -.0045 .7310 353 ---- ---- ---- ---- .7165 -.0045 .7210 354 ---- ---- ---- ---- .7070 -.0040 .7110 1 355 ---- ---- ---- ---- .6970 -.0040 .7010 356 ---- ---- ---- ---- .6870 -.0045 .6915 20 357 ---- ---- ---- ---- .6770 -.0045 .6815 46 358 ---- ---- ---- ---- .6675 -.0040 .6715 359 ---- ---- ---- ---- .6575 -.0045 .6620 360 ---- .6595B .6195A .6595B .6475 -.0045 .6520 48 361 ---- ---- ---- ---- .6380 -.0040 .6420 362 ---- ---- ---- ---- .6280 -.0045 .6325 363 ---- ---- ---- ---- .6185 -.0040 .6225 364 ---- ---- ---- ---- .6085 -.0045 .6130 1 365 ---- ---- ---- ---- .5990 -.0040 .6030 330 366 ---- ---- ---- ---- .5890 -.0045 .5935 367 ---- ---- ---- ---- .5795 -.0045 .5840 75 368 ---- ---- ---- ---- .5695 -.0045 .5740 369 ---- ---- ---- ---- .5600 -.0045 .5645 370 ---- .5695B .5230A .5695B .5500 -.0050 .5550 907 371 ---- ---- ---- ---- .5405 -.0050 .5455 372 ---- ---- ---- ---- .5310 -.0050 .5360 10 373 ---- ---- ---- ---- .5215 -.0050 .5265 26 374 ---- ---- ---- ---- .5120 -.0050 .5170 375 ---- ---- ---- ---- .5025 -.0050 .5075 10 1225 376 ---- ---- ---- ---- .4930 -.0050 .4980 377 ---- ---- ---- ---- .4835 -.0050 .4885 4 378 ---- ---- ---- ---- .4740 -.0055 .4795 22 379 ---- ---- ---- ---- .4650 -.0050 .4700 10 380 ---- .4745B .4300A .4745B .4555 -.0055 .4610 253 381 ---- ---- ---- ---- .4465 -.0055 .4520 35 382 ---- ---- ---- ---- .4370 -.0055 .4425 53 383 ---- ---- ---- ---- .4280 -.0055 .4335 15 384 ---- ---- ---- ---- .4190 -.0055 .4245 5 385 ---- ---- ---- ---- .4100 -.0060 .4160 607 386 ---- ---- ---- ---- .4010 -.0060 .4070 78 387 ---- ---- ---- ---- .3920 -.0060 .3980 13 388 ---- ---- ---- ---- .3830 -.0065 .3895 46 389 ---- ---- ---- ---- .3745 -.0065 .3810 390 ---- .3835B .3415A .3835B .3655 -.0065 .3720 2341 391 ---- ---- ---- ---- .3570 -.0065 .3635 15 392 ---- ---- ---- ---- .3485 -.0065 .3550 8 393 ---- ---- .3165A .3165A .3400 -.0065 .3465 8 394 ---- ---- .3080A .3080A .3320 -.0065 .3385 12 395 ---- ---- .3000A .3000A .3235 -.0065 .3300 341 396 ---- .3290B .2920A .3290B .3155 -.0065 .3220 15 397 ---- .3300B .2840A .3300B .3070 -.0065 .3135 77 398 ---- .3220B .2765A .3220B .2990 -.0065 .3055 12 399 ---- .3140B .2685A .3140B .2910 -.0065 .2975 42 400 ---- .3060B .2610A .3060B .2830 -.0070 .2900 20 2914 401 ---- .2980B .2535A .2980B .2755 -.0065 .2820 7 402 ---- .2900B .2460A .2900B .2675 -.0070 .2745 8 403 ---- .2820B .2390A .2820B .2600 -.0070 .2670 65 404 .2390 .2745B .2315A .2640B .2525 -.0070 1 .2595 46 405 ---- .2670B .2245A .2660B .2455 -.0065 .2520 277 406 ---- .2595B .2180A .2575B .2380 -.0070 .2450 21 407 ---- .2520B .2110A .2515B .2310 -.0070 .2380 77 408 ---- .2450B .2045A .2450B .2240 -.0070 .2310 920 409 ---- .2375B .1980A .2375B .2175 -.0070 .2245 108 410 ---- .2310B .1915A .2310B .2110 -.0065 .2175 1416 411 ---- .2240B .1855A .2240B .2040 -.0070 .2110 412 ---- .2170B .1795A .2170B .1980 -.0065 .2045 2 413 ---- .2105B .1735A .2105B .1915 -.0070 .1985 220 414 ---- .2040B .1675A .2040B .1855 -.0065 .1920 19 415 ---- .1975B .1615A .1975B .1795 -.0065 .1860 341 416 ---- .1915B .1560A .1915B .1735 -.0070 .1805 54 417 ---- .1850B .1505A .1850B .1675 -.0070 .1745 25 418 ---- .1790B .1450A .1790B .1620 -.0070 12 .1690 16 419 ---- .1735B .1400A .1735B .1565 -.0070 .1635 14 420 .1390 .1680B .1345A .1475A .1510 -.0070 75 .1580 16 1379 421 .1370 .1625B .1300A .1540B .1460 -.0065 1 .1525 8 422 ---- .1570B .1255A .1570B .1410 -.0065 .1475 39 423 ---- .1515B .1210A .1515B .1360 -.0065 .1425 47 424 ---- .1465B .1165A .1465B .1310 -.0065 .1375 4 34 425 .1140 .1415B .1125A .1335B .1265 -.0065 74 .1330 47 3068 426 .1245 .1365B .1080A .1215A .1215 -.0070 2 .1285 11 427 ---- .1315B .1035A .1315B .1175 -.0065 .1240 6 21 428 ---- .1270B .1000A .1270B .1130 -.0065 .1195 15 429 ---- .1225B .0960A .1225B .1090 -.0060 .1150 4 430 .1095 .1180B .0925A .1085A .1050 -.0060 42 .1110 17 586 431 ---- .1135B .0885A .0885A .1010 -.0060 1 .1070 432 ---- .1090B .0850A .1090B .0970 -.0060 .1030 433 ---- .1050B .0820A .1050B .0935 -.0055 .0990 18 434 ---- .1010B .0785A .1010B .0900 -.0055 .0955 16 435 .0885 .0970B .0755A .0755A .0865 -.0055 1 .0920 1260 436 ---- .0935B .0725A .0725A .0830 -.0055 .0885 10 437 ---- .0895B .0695A .0895B .0800 -.0050 .0850 438 ---- .0860B .0665A .0665A .0765 -.0055 .0820 439 ---- .0825B .0640A .0640A .0735 -.0055 .0790 440 .0645 .0795B .0610A .0745B .0705 -.0055 71 .0760 2423 441 ---- .0760B .0585A .0585A .0675 -.0055 .0730 442 ---- .0730B .0565A .0565A .0650 -.0050 .0700 10 443 ---- .0700B .0540A .0540A .0620 -.0055 .0675 20 444 ---- .0670B .0515A .0515A .0595 -.0050 .0645 445 ---- .0645B .0495A .0495A .0570 -.0050 40 .0620 1064 446 ---- .0615B .0475A .0475A .0545 -.0050 .0595 450 .0440 .0510B .0395A .0480B .0455 -.0045 446 .0500 115 8390 455 ---- ---- .0310A .0310A .0365 -.0040 38 .0405 28 63 460 .0320 .0320 .0245A .0315B .0285 -.0040 76 .0325 222 569 465 ---- ---- .0195A .0195A .0225 -.0035 .0260 459 470 ---- ---- .0150A .0150A .0175 -.0030 13 .0205 1173 475 .0110 .0110 .0110 .0140B .0135 -.0025 286 .0160 14 4103 480 ---- ---- .0095A .0095A .0105 -.0020 .0125 852 485 .0075 .0075 .0075 .0080B .0085 -.0010 2 .0095 10 101 490 ---- ---- .0060A .0060A .0065 -.0010 .0075 9 66 495 ---- ---- .0050A .0050A .0050 -.0010 .0060 1 500 ---- ---- .0040A .0040A .0040 -.0005 .0045 3 126 505 ---- ---- .0030A .0030A .0030 -.0005 .0035 12 510 .0025 .0025 .0020 .0020 .0025 -.0005 8 .0030 2 32 515 .0020 .0020 .0020 .0020 .0020 -.0005 8 .0025 2 520 ---- ---- ---- ---- .0015 -.0005 .0020 19 525 ---- ---- ---- ---- .0015 -.0005 .0020 1 530 ---- ---- ---- ---- .0010 -.0010 .0020 535 ---- ---- ---- ---- .0010 -.0005 .0015 5 540 ---- ---- ---- ---- .0005 -.0010 .0015 8 545 ---- ---- ---- ---- .0005 -.0010 .0015 2 550 ---- ---- ---- ---- .0005 -.0010 .0015 32 555 ---- ---- ---- ---- .0005 -.0005 .0010 560 ---- ---- ---- ---- .0005 -.0005 .0010 565 ---- ---- ---- ---- .0005 -.0005 .0010 570 ---- ---- ---- ---- .0005 -.0005 .0010 575 ---- ---- ---- ---- .0005 -.0005 .0010 580 ---- ---- ---- ---- .0005 -.0005 .0010 585 ---- ---- ---- ---- .0005 -.0005 .0010 600 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- 4.0045 -.0030 4.0075 050 ---- ---- ---- ---- 3.7545 -.0030 3.7575 075 ---- ---- ---- ---- 3.5045 -.0030 3.5075 100 ---- ---- ---- ---- 3.2545 -.0030 3.2575 125 ---- ---- ---- ---- 3.0045 -.0030 3.0075 150 ---- ---- ---- ---- 2.7545 -.0030 2.7575 175 ---- ---- ---- ---- 2.5045 -.0030 2.5075 200 ---- ---- ---- ---- 2.2545 -.0030 2.2575 220 ---- ---- ---- ---- 2.0545 -.0030 2.0575 225 ---- ---- ---- ---- 2.0045 -.0030 2.0075 230 ---- ---- ---- ---- 1.9545 -.0030 1.9575 235 ---- ---- ---- ---- 1.9045 -.0030 1.9075 240 ---- ---- ---- ---- 1.8545 -.0030 1.8575 245 ---- ---- ---- ---- 1.8045 -.0030 1.8075 250 ---- ---- ---- ---- 1.7545 -.0030 1.7575 255 ---- ---- ---- ---- 1.7045 -.0030 1.7075 260 ---- ---- ---- ---- 1.6545 -.0030 1.6575 265 ---- ---- ---- ---- 1.6045 -.0030 1.6075 270 ---- ---- ---- ---- 1.5545 -.0030 1.5575 275 ---- ---- ---- ---- 1.5045 -.0030 1.5075 280 ---- ---- ---- ---- 1.4545 -.0030 1.4575 285 ---- ---- ---- ---- 1.4045 -.0030 1.4075 290 ---- ---- ---- ---- 1.3545 -.0030 1.3575 295 ---- ---- ---- ---- 1.3045 -.0030 1.3075 300 ---- ---- ---- ---- 1.2545 -.0030 1.2575 305 ---- ---- ---- ---- 1.2045 -.0030 1.2075 310 ---- ---- ---- ---- 1.1550 -.0030 1.1580 315 ---- ---- ---- ---- 1.1050 -.0035 1.1085 320 ---- ---- ---- ---- 1.0555 -.0035 1.0590 325 ---- ---- ---- ---- 1.0065 -.0035 1.0100 330 ---- ---- ---- ---- .9570 -.0040 .9610 335 ---- ---- ---- ---- .9085 -.0035 .9120 6 340 ---- .8770B .8325A .8770B .8600 -.0040 .8640 16 345 ---- ---- ---- ---- .8120 -.0040 .8160 350 ---- .7815B .7375A .7810B .7645 -.0040 .7685 19 355 ---- ---- ---- ---- .7180 -.0035 .7215 17 356 ---- ---- ---- ---- .7085 -.0040 .7125 357 ---- ---- ---- ---- .6995 -.0035 .7030 358 ---- ---- ---- ---- .6900 -.0040 .6940 359 ---- ---- ---- ---- .6810 -.0035 .6845 360 ---- .6880B .6455A .6880B .6715 -.0040 .6755 361 ---- ---- ---- ---- .6625 -.0040 .6665 362 ---- ---- ---- ---- .6535 -.0040 .6575 363 ---- ---- ---- ---- .6445 -.0035 .6480 364 ---- ---- ---- ---- .6355 -.0035 .6390 365 ---- ---- ---- ---- .6265 -.0035 .6300 56 366 ---- ---- ---- ---- .6175 -.0040 .6215 367 ---- ---- ---- ---- .6085 -.0040 .6125 1 368 ---- ---- ---- ---- .5995 -.0040 .6035 369 ---- ---- ---- ---- .5910 -.0035 .5945 370 ---- .5980B .5570A .5980B .5820 -.0040 .5860 1 371 ---- ---- ---- ---- .5735 -.0040 .5775 372 ---- ---- ---- ---- .5645 -.0040 .5685 373 ---- ---- ---- ---- .5560 -.0040 .5600 7 374 ---- ---- ---- ---- .5470 -.0045 .5515 375 ---- ---- ---- ---- .5385 -.0045 .5430 376 ---- ---- ---- ---- .5300 -.0045 .5345 377 ---- ---- ---- ---- .5215 -.0045 .5260 378 ---- ---- ---- ---- .5130 -.0050 .5180 379 ---- ---- .4810A .4810A .5050 -.0045 .5095 380 ---- .5120B .4730A .5120B .4965 -.0050 .5015 44 381 ---- ---- .4650A .4650A .4880 -.0050 .4930 19 382 ---- .4910B .4565A .4565A .4800 -.0050 .4850 383 ---- .4915B .4490A .4915B .4720 -.0050 .4770 384 ---- .4845B .4410A .4845B .4640 -.0050 .4690 385 ---- .4760B .4330A .4760B .4560 -.0050 .4610 15 386 ---- .4680B .4255A .4680B .4480 -.0050 .4530 387 ---- .4600B .4175A .4600B .4400 -.0050 .4450 388 ---- .4525B .4100A .4525B .4325 -.0045 .4370 389 ---- .4445B .4025A .4445B .4245 -.0050 .4295 390 ---- .4365B .3950A .4365B .4170 -.0045 .4215 260 391 ---- .4290B .3880A .4290B .4095 -.0045 .4140 2 392 ---- .4215B .3805A .4215B .4020 -.0045 .4065 393 ---- .4140B .3730A .4140B .3945 -.0045 .3990 394 ---- .4065B .3660A .4065B .3870 -.0050 .3920 395 ---- .3990B .3590A .3990B .3800 -.0045 .3845 21 396 ---- .3915B .3520A .3915B .3725 -.0050 .3775 397 ---- .3840B .3450A .3840B .3655 -.0050 .3705 398 ---- .3765B .3380A .3750B .3585 -.0050 .3635 7 399 ---- .3700B .3315A .3690B .3515 -.0050 .3565 400 ---- .3620B .3250A .3620B .3445 -.0050 .3495 978 401 ---- .3550B .3180A .3540B .3380 -.0050 .3430 402 ---- .3490B .3115A .3490B .3315 -.0045 .3360 403 ---- .3415B .3050A .3410B .3245 -.0050 .3295 404 ---- .3355B .2990A .3355B .3180 -.0045 .3225 1 405 ---- .3280B .2925A .3280B .3120 -.0040 .3160 22 406 ---- .3220B .2865A .3220B .3055 -.0045 .3100 30 407 ---- .3155B .2805A .3155B .2990 -.0045 .3035 408 ---- .3085B .2745A .3085B .2930 -.0045 .2975 409 ---- .3025B .2685A .3025B .2870 -.0045 .2915 410 ---- .2965B .2625A .2965B .2805 -.0050 .2855 180 411 ---- .2900B .2570A .2900B .2750 -.0045 .2795 412 ---- .2840B .2515A .2835B .2690 -.0045 .2735 413 ---- .2780B .2455A .2780B .2630 -.0050 .2680 414 ---- .2720B .2405A .2720B .2575 -.0045 .2620 2 415 ---- .2660B .2345A .2660B .2515 -.0050 .2565 79 416 ---- .2605B .2285A .2605B .2460 -.0050 .2510 50 417 ---- .2550B .2235A .2550B .2405 -.0050 .2455 1 418 ---- .2500B .2185A .2500B .2355 -.0045 .2400 5 419 ---- .2445B .2135A .2445B .2300 -.0050 .2350 50 420 ---- .2395B .2085A .2395B .2250 -.0045 .2295 347 421 ---- .2340B .2035A .2340B .2200 -.0045 .2245 422 ---- .2285B .1990A .2285B .2150 -.0045 .2195 423 ---- .2235B .1940A .2235B .2100 -.0045 .2145 5 424 .1980 .2185B .1895A .2125B .2050 -.0050 1 .2100 425 ---- .2135B .1850A .2135B .2005 -.0045 .2050 505 426 ---- .2085B .1805A .2085B .1955 -.0050 .2005 427 ---- .2040B .1765A .2040B .1910 -.0050 .1960 428 ---- .1990B .1715A .1990B .1865 -.0050 .1915 14 429 ---- .1945B .1680A .1945B .1820 -.0050 .1870 430 ---- .1900B .1640A .1900B .1780 -.0050 .1830 911 431 ---- .1855B .1595A .1855B .1735 -.0050 .1785 432 ---- .1810B .1560A .1810B .1695 -.0050 .1745 433 ---- .1765B .1520A .1765B .1655 -.0045 .1700 434 ---- .1725B .1485A .1725B .1615 -.0045 .1660 435 ---- .1685B .1445A .1445A .1575 -.0045 .1620 249 436 ---- .1645B .1410A .1640B .1535 -.0045 .1580 437 ---- .1605B .1375A .1605B .1500 -.0045 .1545 11 438 ---- .1565B .1340A .1560B .1460 -.0045 .1505 13 439 ---- .1525B .1305A .1525B .1425 -.0045 .1470 440 ---- .1485B .1275A .1485B .1390 -.0045 .1435 282 441 ---- .1450B .1240A .1240A .1355 -.0045 .1400 442 ---- .1415B .1210A .1415B .1320 -.0045 .1365 443 ---- .1375B .1180A .1375B .1285 -.0045 .1330 444 ---- .1340B .1145A .1340B .1255 -.0040 .1295 445 ---- .1310B .1115A .1115A .1220 -.0045 .1265 31 446 ---- .1275B .1090A .1090A .1190 -.0045 .1235 447 ---- .1240B .1060A .1060A .1160 -.0045 .1205 450 ---- .1145B .0980A .0980A .1070 -.0045 43 .1115 2010 6515 455 ---- .1000B .0855A .0855A .0935 -.0045 .0980 12 460 ---- .0875B .0740A .0740A .0815 -.0045 .0860 1573 465 .0685 .0760B .0645A .0670A .0710 -.0040 10 .0750 29 470 ---- .0655B .0560A .0560A .0615 -.0035 .0650 10 475 ---- ---- .0485A .0485A .0535 -.0030 43 .0565 621 480 ---- ---- .0425A .0425A .0465 -.0025 1 .0490 381 485 ---- ---- .0365A .0365A .0400 -.0025 1 .0425 27 490 ---- ---- .0315A .0315A .0345 -.0020 1 .0365 336 495 ---- ---- .0275A .0275A .0295 -.0020 .0315 18 500 ---- ---- .0235A .0235A .0255 -.0020 .0275 2011 5557 505 ---- ---- .0205A .0205A .0220 -.0015 1 .0235 1 510 ---- ---- .0175A .0175A .0190 -.0015 .0205 3 515 ---- ---- .0155A .0155A .0160 -.0015 .0175 28 520 ---- ---- .0135A .0135A .0140 -.0015 .0155 20 525 ---- ---- .0115A .0115A .0120 -.0015 .0135 22 530 ---- ---- .0105A .0105A .0105 -.0010 34 .0115 1509 535 ---- ---- .0090A .0090A .0090 -.0015 .0105 3 540 ---- ---- .0080A .0080A .0080 -.0010 .0090 19 545 ---- ---- .0070A .0070A .0070 -.0010 .0080 10 550 ---- ---- .0065A .0065A .0060 -.0010 .0070 3 555 ---- ---- .0055A .0055A .0055 -.0010 .0065 200 560 ---- ---- .0050A .0050A .0050 -.0005 .0055 2 565 ---- ---- .0045A .0045A .0045 -.0005 34 .0050 10 570 ---- ---- .0040A .0040A .0040 -.0005 .0045 575 ---- ---- ---- ---- .0035 -.0005 .0040 15 580 ---- ---- .0035A .0035A .0030 -.0010 .0040 600 ---- ---- ---- ---- .0020 -.0005 .0025 2 625 ---- ---- ---- ---- .0015 -.0005 .0020 650 ---- ---- ---- ---- .0010 UNCH .0010 675 ---- ---- ---- ---- .0005 -.0005 .0010 700 ---- ---- ---- ---- .0005 UNCH .0005 1 1 725 ---- ---- ---- ---- .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 ---- ---- ---- ---- 4.0045 -.0030 4.0075 050 ---- ---- ---- ---- 3.7545 -.0030 3.7575 075 ---- ---- ---- ---- 3.5045 -.0030 3.5075 100 ---- ---- ---- ---- 3.2545 -.0030 3.2575 125 ---- ---- ---- ---- 3.0045 -.0030 3.0075 150 ---- ---- ---- ---- 2.7545 -.0030 2.7575 175 ---- ---- ---- ---- 2.5045 -.0030 2.5075 200 ---- ---- ---- ---- 2.2545 -.0030 2.2575 220 ---- ---- ---- ---- 2.0545 -.0030 2.0575 225 ---- ---- ---- ---- 2.0045 -.0030 2.0075 230 ---- ---- ---- ---- 1.9545 -.0030 1.9575 235 ---- ---- ---- ---- 1.9045 -.0030 1.9075 240 ---- ---- ---- ---- 1.8545 -.0030 1.8575 245 ---- ---- ---- ---- 1.8045 -.0030 1.8075 250 ---- ---- ---- ---- 1.7545 -.0030 1.7575 255 ---- ---- ---- ---- 1.7045 -.0030 1.7075 260 ---- ---- ---- ---- 1.6545 -.0030 1.6575 265 ---- ---- ---- ---- 1.6045 -.0030 1.6075 270 ---- ---- ---- ---- 1.5545 -.0030 1.5575 275 ---- ---- ---- ---- 1.5045 -.0030 1.5075 280 ---- ---- ---- ---- 1.4545 -.0030 1.4575 285 ---- ---- ---- ---- 1.4045 -.0030 1.4075 290 ---- ---- ---- ---- 1.3545 -.0030 1.3575 295 ---- ---- ---- ---- 1.3045 -.0035 1.3080 300 ---- ---- ---- ---- 1.2550 -.0035 1.2585 305 ---- ---- ---- ---- 1.2055 -.0035 1.2090 310 ---- ---- ---- ---- 1.1565 -.0035 1.1600 315 ---- ---- ---- ---- 1.1075 -.0040 1.1115 320 ---- 1.0755B 1.0315A 1.0755B 1.0590 -.0040 1.0630 325 ---- ---- ---- ---- 1.0105 -.0040 1.0145 330 ---- .9795B .9360A .9795B .9630 -.0040 .9670 335 ---- ---- ---- ---- .9155 -.0040 .9195 340 ---- .8850B .8430A .8850B .8685 -.0045 .8730 345 ---- ---- ---- ---- .8225 -.0040 .8265 350 ---- .7935B .7520A .7935B .7770 -.0040 .7810 110 355 ---- ---- ---- ---- .7325 -.0040 .7365 4 360 ---- .7045B .6650A .7045B .6885 -.0045 .6930 365 ---- ---- ---- ---- .6460 -.0040 .6500 4 370 ---- .6195B .5815A .6195B .6040 -.0045 .6085 25 375 ---- .5835B .5420A .5825B .5635 -.0045 .5680 28 380 ---- .5435B .5030A .5435B .5245 -.0045 .5290 185 385 ---- .5050B .4665A .5050B .4870 -.0045 .4915 22 390 ---- .4680B .4300A .4680B .4505 -.0050 8 .4555 47 395 ---- .4330B .3960A .4330B .4160 -.0045 .4205 21 400 ---- .3990B .3640A .3990B .3830 -.0045 .3875 56 405 ---- .3670B .3340A .3670B .3515 -.0050 .3565 10 410 ---- .3370B .3055A .3370B .3220 -.0050 .3270 6 415 ---- .3080B .2775A .3075B .2945 -.0045 .2990 52 420 .2730 .2825B .2525A .2770B .2685 -.0045 1 .2730 237 425 ---- .2575B .2295A .2575B .2445 -.0045 133 .2490 41 209 430 ---- .2340B .2080A .2340B .2220 -.0045 .2265 198 435 .2120 .2125B .1885A .1885A .2010 -.0045 1 .2055 16 440 ---- .1925B .1700A .1920B .1820 -.0045 16 .1865 63 445 ---- .1735B .1535A .1735B .1645 -.0040 .1685 42 450 ---- .1565B .1380A .1565B .1485 -.0035 5 .1520 10 438 455 ---- .1410B .1240A .1410B .1335 -.0040 .1375 10 460 ---- .1265B .1115A .1265B .1200 -.0035 .1235 17 27 465 ---- .1135B .1000A .1000A .1080 -.0035 .1115 470 ---- .1020B .0900A .1020B .0970 -.0030 .1000 53 475 ---- .0915B .0805A .0805A .0865 -.0035 .0900 236 480 ---- .0820B .0720A .0820B .0775 -.0030 .0805 12 485 ---- .0735B .0645A .0735B .0695 -.0025 .0720 7 490 ---- .0655B .0575A .0655B .0620 -.0025 .0645 80 495 ---- .0585B .0515A .0585B .0555 -.0025 .0580 3 500 .0450 .0525B .0450 .0505B .0495 -.0025 1 .0520 258 505 ---- .0470B .0415A .0470B .0440 -.0025 .0465 10 510 ---- .0420B .0370A .0420B .0395 -.0020 .0415 110 515 ---- ---- .0330A .0330A .0350 -.0025 .0375 520 ---- ---- .0295A .0295A .0315 -.0020 .0335 5 525 ---- ---- .0265A .0265A .0280 -.0020 .0300 115 530 ---- ---- .0240A .0240A .0250 -.0020 .0270 10 535 ---- ---- .0215A .0215A .0225 -.0020 .0245 10 540 ---- ---- .0195A .0195A .0200 -.0020 .0220 2 545 ---- ---- .0175A .0175A .0180 -.0015 .0195 550 ---- ---- .0160A .0160A .0160 -.0020 .0180 53 555 ---- ---- .0145A .0145A .0145 -.0015 .0160 560 ---- ---- .0130A .0130A .0130 -.0015 .0145 11 565 ---- ---- .0120A .0120A .0120 -.0010 .0130 10 570 ---- ---- .0110A .0110A .0110 -.0010 .0120 575 ---- ---- .0100A .0100A .0100 -.0010 .0110 580 ---- ---- .0090A .0090A .0090 -.0010 .0100 600 .0060 .0060 .0060 .0060 .0065 -.0005 1 .0070 6 625 ---- ---- ---- ---- .0045 -.0005 .0050 650 ---- ---- ---- ---- .0035 UNCH .0035 10 675 ---- ---- ---- ---- .0030 UNCH .0030 700 ---- ---- ---- ---- .0025 UNCH .0025 725 ---- ---- ---- ---- .0020 UNCH .0020 750 ---- ---- ---- ---- .0015 -.0005 .0020 775 ---- ---- ---- ---- .0015 UNCH .0015 800 ---- ---- ---- ---- .0015 UNCH .0015 12 825 ---- ---- ---- ---- .0015 UNCH .0015 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 4.0090 -.0035 4.0125 050 ---- ---- ---- ---- 3.7590 -.0035 3.7625 075 ---- ---- ---- ---- 3.5090 -.0035 3.5125 100 ---- ---- ---- ---- 3.2590 -.0035 3.2625 125 ---- ---- ---- ---- 3.0090 -.0035 3.0125 150 ---- ---- ---- ---- 2.7590 -.0035 2.7625 175 ---- ---- ---- ---- 2.5090 -.0035 2.5125 200 ---- ---- ---- ---- 2.2590 -.0035 2.2625 220 ---- ---- ---- ---- 2.0590 -.0035 2.0625 225 ---- ---- ---- ---- 2.0090 -.0035 2.0125 230 ---- ---- ---- ---- 1.9590 -.0035 1.9625 235 ---- ---- ---- ---- 1.9090 -.0035 1.9125 240 ---- ---- ---- ---- 1.8590 -.0035 1.8625 245 ---- ---- ---- ---- 1.8090 -.0035 1.8125 250 ---- ---- ---- ---- 1.7590 -.0035 1.7625 255 ---- ---- ---- ---- 1.7090 -.0035 1.7125 260 ---- ---- ---- ---- 1.6590 -.0035 1.6625 1 265 ---- ---- ---- ---- 1.6090 -.0035 1.6125 270 ---- ---- ---- ---- 1.5590 -.0035 1.5625 275 ---- ---- ---- ---- 1.5090 -.0035 1.5125 280 ---- ---- ---- ---- 1.4590 -.0035 1.4625 285 ---- ---- ---- ---- 1.4095 -.0035 1.4130 290 ---- ---- ---- ---- 1.3600 -.0035 1.3635 295 ---- ---- ---- ---- 1.3105 -.0040 1.3145 300 ---- ---- ---- ---- 1.2615 -.0040 1.2655 305 ---- ---- ---- ---- 1.2130 -.0040 1.2170 310 ---- 1.1820B 1.1410A 1.1820B 1.1650 -.0040 1.1690 315 ---- ---- ---- ---- 1.1175 -.0040 1.1215 320 ---- 1.0865B 1.0460A 1.0865B 1.0700 -.0045 1.0745 325 ---- ---- ---- ---- 1.0235 -.0045 1.0280 330 ---- .9935B .9535A .9935B .9775 -.0045 .9820 335 ---- ---- ---- ---- .9320 -.0050 .9370 340 ---- .9025B .8640A .9025B .8870 -.0050 .8920 345 ---- ---- ---- ---- .8430 -.0050 .8480 350 ---- .8145B .7770A .8145B .7995 -.0055 .8050 355 ---- ---- ---- ---- .7570 -.0055 .7625 8 360 ---- .7300B .6940A .7300B .7155 -.0055 .7210 365 ---- .6910B .6550A .6900B .6750 -.0050 .6800 370 ---- .6555B .6150A .6555B .6355 -.0050 .6405 9 375 ---- .6165B .5785A .6160B .5970 -.0055 .6025 380 ---- .5790B .5410A .5790B .5600 -.0055 .5655 2 385 ---- .5425B .5060A .5420B .5245 -.0055 .5300 24 390 ---- .5080B .4725A .5080B .4900 -.0055 .4955 14 395 ---- .4745B .4400A .4745B .4570 -.0060 .4630 400 ---- .4425B .4100A .4425B .4255 -.0060 .4315 48 405 ---- .4120B .3810A .4120B .3955 -.0065 .4020 15 410 ---- .3835B .3535A .3825B .3670 -.0065 .3735 14 415 ---- .3560B .3265A .3550B .3405 -.0065 .3470 1290 420 ---- .3310B .3020A .3310B .3150 -.0065 9 .3215 6 425 ---- .3060B .2790A .3060B .2910 -.0065 133 .2975 2055 2633 430 ---- .2830B .2575A .2825B .2690 -.0060 .2750 26 435 ---- .2610B .2375A .2610B .2480 -.0060 .2540 141 440 ---- .2405B .2185A .2405B .2280 -.0065 .2345 755 445 ---- .2215B .2010A .2215B .2100 -.0060 .2160 132 450 ---- .2035B .1845A .2035B .1925 -.0060 .1985 1263 455 ---- .1865B .1690A .1865B .1770 -.0055 .1825 460 ---- .1710B .1550A .1710B .1620 -.0055 .1675 465 ---- .1570B .1420A .1565B .1485 -.0050 .1535 171 470 ---- .1435B .1300A .1435B .1360 -.0050 .1410 475 ---- .1310B .1190A .1310B .1240 -.0050 .1290 2000 3145 480 ---- .1200B .1085A .1200B .1135 -.0045 .1180 1011 485 ---- .1095B .0990A .1095B .1035 -.0045 .1080 1280 490 ---- .1000B .0905A .1000B .0945 -.0045 .0990 383 495 ---- .0915B .0830A .0915B .0860 -.0045 .0905 8 500 .0800 .0835B .0755A .0810B .0785 -.0040 1 .0825 1314 505 ---- ---- .0695A .0695A .0720 -.0035 .0755 510 ---- ---- .0635A .0635A .0655 -.0035 .0690 515 ---- ---- .0580A .0580A .0600 -.0030 .0630 185 520 ---- ---- .0530A .0530A .0545 -.0035 .0580 19 525 ---- ---- .0485A .0485A .0500 -.0030 .0530 715 530 ---- ---- .0445A .0445A .0455 -.0030 .0485 10 535 ---- ---- .0405A .0405A .0420 -.0020 .0440 330 540 ---- ---- .0370A .0370A .0385 -.0020 .0405 20 214 545 ---- ---- .0340A .0340A .0350 -.0020 .0370 550 ---- ---- .0315A .0315A .0320 -.0020 .0340 1474 555 ---- ---- .0290A .0290A .0295 -.0015 .0310 20 560 ---- ---- .0265A .0265A .0270 -.0015 .0285 565 ---- ---- .0245A .0245A .0250 -.0015 .0265 570 ---- ---- .0230A .0230A .0230 -.0010 .0240 11 575 ---- ---- .0210A .0210A .0210 -.0015 .0225 580 ---- ---- .0195A .0195A .0195 -.0010 .0205 600 ---- ---- .0145A .0145A .0140 -.0010 .0150 2 625 ---- ---- .0105A .0105A .0100 -.0010 .0110 8 650 ---- ---- .0080A .0080A .0075 -.0010 .0085 675 ---- ---- .0065A .0065A .0060 -.0010 .0070 700 ---- ---- ---- ---- .0050 -.0010 .0060 725 ---- ---- ---- ---- .0045 -.0005 .0050 750 ---- ---- ---- ---- .0040 -.0005 .0045 5 775 ---- ---- ---- ---- .0035 -.0005 .0040 800 ---- ---- ---- ---- .0035 UNCH .0035 825 ---- ---- ---- ---- .0030 -.0005 .0035 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 4.0090 -.0035 4.0125 050 ---- ---- ---- ---- 3.7590 -.0035 3.7625 075 ---- ---- ---- ---- 3.5090 -.0035 3.5125 100 ---- ---- ---- ---- 3.2590 -.0035 3.2625 125 ---- ---- ---- ---- 3.0090 -.0035 3.0125 150 ---- ---- ---- ---- 2.7590 -.0035 2.7625 175 ---- ---- ---- ---- 2.5090 -.0035 2.5125 200 ---- ---- ---- ---- 2.2590 -.0035 2.2625 220 ---- ---- ---- ---- 2.0590 -.0035 2.0625 225 ---- ---- ---- ---- 2.0090 -.0035 2.0125 230 ---- ---- ---- ---- 1.9590 -.0035 1.9625 235 ---- ---- ---- ---- 1.9090 -.0035 1.9125 240 ---- ---- ---- ---- 1.8590 -.0035 1.8625 245 ---- ---- ---- ---- 1.8090 -.0035 1.8125 250 ---- ---- ---- ---- 1.7590 -.0035 1.7625 255 ---- ---- ---- ---- 1.7090 -.0035 1.7125 260 ---- ---- ---- ---- 1.6590 -.0035 1.6625 265 ---- ---- ---- ---- 1.6090 -.0035 1.6125 270 ---- ---- ---- ---- 1.5595 -.0035 1.5630 275 ---- ---- ---- ---- 1.5100 -.0035 1.5135 280 ---- ---- ---- ---- 1.4605 -.0040 1.4645 285 ---- ---- ---- ---- 1.4115 -.0040 1.4155 290 ---- ---- 1.3385A 1.3385A 1.3630 -.0035 1.3665 295 ---- ---- ---- ---- 1.3145 -.0040 1.3185 300 ---- 1.2825B 1.2420A 1.2825B 1.2665 -.0040 1.2705 305 ---- ---- ---- ---- 1.2190 -.0040 1.2230 310 ---- 1.1875B 1.1480A 1.1875B 1.1720 -.0040 1.1760 315 ---- ---- ---- ---- 1.1255 -.0040 1.1295 320 ---- 1.0945B 1.0560A 1.0945B 1.0795 -.0040 1.0835 325 ---- ---- ---- ---- 1.0340 -.0045 1.0385 330 ---- 1.0040B .9665A 1.0040B .9890 -.0050 .9940 335 ---- ---- ---- ---- .9450 -.0050 .9500 340 ---- .9160B .8800A .9160B .9020 -.0045 .9065 345 ---- ---- ---- ---- .8590 -.0055 .8645 350 ---- .8315B .7965A .8315B .8175 -.0050 .8225 30 355 ---- ---- ---- ---- .7765 -.0055 .7820 360 ---- .7500B .7170A .7500B .7365 -.0060 .7425 5 365 ---- ---- ---- ---- .6975 -.0060 .7035 370 ---- .6720B .6415A .6720B .6600 -.0060 .6660 375 ---- ---- ---- ---- .6235 -.0060 .6295 380 ---- .5985B .5705A .5985B .5880 -.0060 .5940 26 385 ---- .5635B .5370A .5635B .5540 -.0055 .5595 1 5 390 ---- .5300B .5050A .5300B .5210 -.0055 .5265 11 395 ---- .4980B .4740A .4980B .4895 -.0055 .4950 400 ---- .4670B .4445A .4670B .4595 -.0055 .4650 90 405 ---- .4380B .4165A .4380B .4305 -.0055 .4360 21 410 ---- .4100B .3900A .4100B .4025 -.0060 .4085 415 ---- .3910B .3630A .3910B .3760 -.0060 .3820 420 ---- .3655B .3390A .3655B .3510 -.0060 .3570 15 425 ---- .3415B .3160A .3410B .3275 -.0060 8 .3335 230 430 ---- .3185B .2945A .3185B .3050 -.0065 .3115 58 435 ---- .2965B .2740A .2965B .2840 -.0060 .2900 12 440 ---- .2760B .2550A .2760B .2645 -.0060 .2705 70 445 ---- .2565B .2370A .2560B .2455 -.0060 .2515 4 450 ---- .2385B .2200A .2385B .2285 -.0055 .2340 100 455 ---- .2215B .2045A .2215B .2120 -.0055 .2175 7 460 ---- .2055B .1895A .2055B .1965 -.0055 .2020 465 ---- .1905B .1760A .1900B .1825 -.0050 9 .1875 203 470 ---- .1765B .1630A .1760B .1690 -.0050 .1740 3 475 ---- .1635B .1510A .1630B .1565 -.0050 .1615 240 480 ---- .1515B .1400A .1510B .1450 -.0045 .1495 10 485 ---- .1400B .1300A .1400B .1345 -.0040 .1385 490 ---- .1295B .1205A .1295B .1245 -.0040 .1285 20 495 ---- .1195B .1115A .1115A .1150 -.0040 .1190 500 ---- .1105B .1030A .1105B .1065 -.0035 .1100 55 505 ---- .1025B .0955A .0955A .0985 -.0035 .1020 510 ---- ---- .0885A .0885A .0910 -.0035 .0945 515 ---- ---- .0820A .0820A .0845 -.0030 .0875 520 ---- ---- .0760A .0760A .0780 -.0035 .0815 51 525 ---- ---- .0705A .0705A .0725 -.0030 .0755 530 ---- ---- .0655A .0655A .0670 -.0030 .0700 10 535 ---- ---- .0610A .0610A .0620 -.0030 .0650 65 540 ---- ---- .0565A .0565A .0575 -.0030 .0605 4 545 ---- ---- .0525A .0525A .0535 -.0025 .0560 550 ---- ---- .0490A .0490A .0495 -.0025 .0520 5 555 ---- ---- .0455A .0455A .0460 -.0025 .0485 6 560 ---- ---- .0425A .0425A .0425 -.0025 .0450 10 565 ---- ---- .0395A .0395A .0395 -.0025 .0420 570 ---- ---- .0370A .0370A .0365 -.0025 .0390 575 ---- ---- .0345A .0345A .0340 -.0025 .0365 580 ---- ---- .0325A .0325A .0320 -.0020 .0340 600 ---- ---- .0250A .0250A .0245 -.0015 .0260 36 625 ---- ---- ---- ---- .0180 -.0010 .0190 8 650 ---- ---- ---- ---- .0135 -.0010 .0145 6 675 ---- ---- ---- ---- .0105 -.0010 .0115 700 ---- ---- ---- ---- .0085 -.0005 .0090 1 10 725 ---- ---- ---- ---- .0070 -.0005 .0075 30 750 ---- ---- ---- ---- .0055 -.0005 .0060 775 ---- ---- ---- ---- .0050 UNCH .0050 800 ---- ---- ---- ---- .0040 -.0005 .0045 20 825 ---- ---- ---- ---- .0035 -.0005 .0040 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 4.0105 -.0035 4.0140 050 ---- ---- ---- ---- 3.7605 -.0035 3.7640 075 ---- ---- ---- ---- 3.5105 -.0035 3.5140 100 ---- ---- ---- ---- 3.2605 -.0035 3.2640 125 ---- ---- ---- ---- 3.0105 -.0035 3.0140 150 ---- ---- ---- ---- 2.7605 -.0035 2.7640 175 ---- ---- ---- ---- 2.5105 -.0035 2.5140 200 ---- ---- ---- ---- 2.2605 -.0035 2.2640 220 ---- ---- ---- ---- 2.0605 -.0035 2.0640 225 ---- ---- ---- ---- 2.0105 -.0035 2.0140 230 ---- ---- ---- ---- 1.9605 -.0035 1.9640 235 ---- ---- ---- ---- 1.9105 -.0035 1.9140 240 ---- ---- ---- ---- 1.8605 -.0035 1.8640 245 ---- ---- ---- ---- 1.8105 -.0035 1.8140 250 ---- ---- ---- ---- 1.7605 -.0035 1.7640 255 ---- ---- ---- ---- 1.7105 -.0035 1.7140 260 ---- ---- ---- ---- 1.6605 -.0035 1.6640 7 265 ---- ---- ---- ---- 1.6110 -.0035 1.6145 270 ---- ---- ---- ---- 1.5615 -.0035 1.5650 1 275 ---- ---- ---- ---- 1.5120 -.0040 1.5160 280 ---- ---- ---- ---- 1.4635 -.0040 1.4675 285 ---- ---- ---- ---- 1.4150 -.0040 1.4190 290 ---- 1.3815B 1.3440A 1.3815B 1.3670 -.0040 1.3710 295 ---- ---- ---- ---- 1.3190 -.0045 1.3235 300 ---- 1.2860B 1.2495A 1.2860B 1.2720 -.0040 1.2760 305 ---- ---- ---- ---- 1.2250 -.0045 1.2295 310 ---- 1.1925B 1.1570A 1.1925B 1.1790 -.0045 1.1835 315 ---- ---- ---- ---- 1.1335 -.0045 1.1380 320 ---- 1.1020B 1.0675A 1.1020B 1.0885 -.0050 1.0935 325 ---- ---- ---- ---- 1.0445 -.0045 1.0490 330 ---- 1.0135B .9800A 1.0135B 1.0010 -.0045 1.0055 335 ---- ---- ---- ---- .9580 -.0050 .9630 340 ---- .9285B .8965A .9285B .9160 -.0050 .9210 345 ---- ---- ---- ---- .8750 -.0050 .8800 350 ---- .8465B .8160A .8465B .8345 -.0055 .8400 10 355 ---- ---- ---- ---- .7950 -.0055 .8005 360 ---- .7675B .7390A .7675B .7565 -.0055 .7620 365 ---- ---- ---- ---- .7190 -.0055 .7245 370 ---- .6920B .6660A .6920B .6820 -.0060 .6880 375 ---- ---- .6315A .6315A .6465 -.0065 .6530 380 ---- .6210B .5975A .6210B .6125 -.0060 .6185 385 ---- .5875B .5650A .5875B .5790 -.0065 .5855 390 ---- .5550B .5340A .5550B .5470 -.0065 .5535 395 ---- .5235B .5040A .5235B .5165 -.0060 .5225 400 ---- .4935B .4750A .4935B .4870 -.0060 .4930 4 405 ---- .4650B .4480A .4650B .4590 -.0055 .4645 9 410 ---- ---- .4215A .4215A .4320 -.0055 .4375 415 ---- .4205B .3950A .4205B .4060 -.0060 .4120 10 420 ---- .3955B .3715A .3940B .3815 -.0055 .3870 425 ---- .3715B .3485A .3690B .3585 -.0050 3 .3635 1 430 ---- .3485B .3270A .3475B .3360 -.0055 3 .3415 435 ---- .3270B .3070A .3255B .3155 -.0050 .3205 440 ---- .3065B .2875A .3045B .2955 -.0050 .3005 445 ---- .2870B .2695A .2860B .2765 -.0050 .2815 450 ---- .2685B .2520A .2685B .2590 -.0050 .2640 75 455 ---- .2510B .2360A .2510B .2425 -.0045 .2470 460 ---- .2350B .2210A .2345B .2265 -.0050 .2315 465 ---- .2195B .2065A .2190B .2120 -.0045 .2165 470 ---- .2050B .1930A .2045B .1980 -.0045 .2025 1 475 ---- .1915B .1805A .1910B .1850 -.0040 .1890 480 ---- .1785B .1690A .1785B .1730 -.0035 .1765 485 ---- .1665B .1580A .1660B .1615 -.0035 .1650 490 ---- .1555B .1475A .1550B .1505 -.0035 .1540 495 ---- .1450B .1380A .1445B .1405 -.0035 .1440 500 ---- .1350B .1290A .1350B .1315 -.0030 .1345 6 505 ---- .1260B .1210A .1260B .1225 -.0030 .1255 510 ---- .1175B .1130A .1175B .1145 -.0025 .1170 515 ---- ---- .1060A .1060A .1070 -.0025 .1095 520 ---- ---- .0990A .0990A .1000 -.0025 .1025 525 ---- ---- .0930A .0930A .0930 -.0025 .0955 530 ---- ---- .0870A .0870A .0870 -.0025 .0895 535 ---- ---- .0815A .0815A .0815 -.0020 .0835 540 ---- ---- .0765A .0765A .0760 -.0025 .0785 545 ---- ---- .0720A .0720A .0715 -.0020 .0735 550 ---- ---- .0675A .0675A .0670 -.0020 .0690 555 ---- ---- .0630A .0630A .0625 -.0020 .0645 560 ---- ---- .0595A .0595A .0590 -.0020 .0610 565 ---- ---- .0555A .0555A .0550 -.0020 .0570 570 ---- ---- .0525A .0525A .0520 -.0020 .0540 575 ---- ---- .0490A .0490A .0490 -.0020 .0510 580 ---- ---- .0465A .0465A .0460 -.0020 .0480 600 ---- ---- .0365A .0365A .0365 -.0020 .0385 625 ---- ---- .0280A .0280A .0280 -.0015 .0295 650 ---- ---- .0220A .0220A .0220 -.0015 .0235 675 ---- ---- .0175A .0175A .0175 -.0015 .0190 700 ---- ---- .0145A .0145A .0145 -.0010 .0155 725 ---- ---- .0120A .0120A .0120 -.0010 .0130 750 ---- ---- ---- ---- .0095 -.0010 .0105 775 ---- ---- ---- ---- .0080 -.0005 .0085 800 ---- ---- ---- ---- .0065 -.0005 .0070 825 .0055 .0055 .0055 .0055 .0050 -.0005 5 .0055 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 4.0105 -.0035 4.0140 050 ---- ---- ---- ---- 3.7605 -.0035 3.7640 075 ---- ---- ---- ---- 3.5105 -.0035 3.5140 100 ---- ---- ---- ---- 3.2605 -.0035 3.2640 125 ---- ---- ---- ---- 3.0105 -.0035 3.0140 150 ---- ---- ---- ---- 2.7605 -.0035 2.7640 175 ---- ---- ---- ---- 2.5105 -.0035 2.5140 200 ---- ---- ---- ---- 2.2605 -.0035 2.2640 220 ---- ---- ---- ---- 2.0605 -.0035 2.0640 225 ---- ---- ---- ---- 2.0105 -.0035 2.0140 230 ---- ---- ---- ---- 1.9605 -.0035 1.9640 235 ---- ---- ---- ---- 1.9105 -.0035 1.9140 240 ---- ---- ---- ---- 1.8605 -.0035 1.8640 245 ---- ---- ---- ---- 1.8105 -.0035 1.8140 250 ---- ---- ---- ---- 1.7605 -.0035 1.7640 255 ---- ---- ---- ---- 1.7105 -.0040 1.7145 260 ---- ---- ---- ---- 1.6610 -.0035 1.6645 265 ---- ---- ---- ---- 1.6120 -.0035 1.6155 270 ---- ---- ---- ---- 1.5630 -.0035 1.5665 275 ---- ---- ---- ---- 1.5140 -.0040 1.5180 280 ---- 1.4795B 1.4440A 1.4795B 1.4660 -.0035 1.4695 285 ---- ---- ---- ---- 1.4180 -.0035 1.4215 290 ---- 1.3840B 1.3495A 1.3840B 1.3705 -.0040 1.3745 295 ---- ---- ---- ---- 1.3235 -.0040 1.3275 300 ---- 1.2905B 1.2570A 1.2905B 1.2770 -.0040 1.2810 305 ---- ---- ---- ---- 1.2315 -.0040 1.2355 310 ---- 1.1990B 1.1670A 1.1990B 1.1865 -.0040 1.1905 315 ---- ---- ---- ---- 1.1425 -.0035 1.1460 320 ---- 1.1110B 1.0795A 1.1110B 1.0985 -.0040 1.1025 325 ---- ---- ---- ---- 1.0560 -.0035 1.0595 330 ---- 1.0250B .9950A 1.0250B 1.0140 -.0035 1.0175 335 ---- ---- ---- ---- .9725 -.0035 .9760 340 ---- .9425B .9140A .9425B .9315 -.0040 .9355 345 ---- ---- ---- ---- .8915 -.0040 .8955 350 ---- .8625B .8360A .8625B .8520 -.0045 .8565 355 ---- ---- ---- ---- .8135 -.0050 .8185 360 ---- .7855B .7615A .7855B .7755 -.0055 .7810 365 ---- ---- ---- ---- .7385 -.0065 .7450 370 ---- .7125B .6910A .7125B .7030 -.0065 .7095 375 ---- .6775B .6570A .6775B .6680 -.0070 .6750 380 ---- .6435B .6245A .6435B .6345 -.0075 .6420 385 ---- .6110B .5925A .6110B .6025 -.0070 .6095 390 ---- .5790B .5625A .5790B .5715 -.0070 .5785 395 ---- ---- .5330A .5330A .5420 -.0065 .5485 400 ---- ---- .5050A .5050A .5140 -.0060 .5200 405 ---- ---- .4780A .4780A .4870 -.0055 .4925 410 ---- ---- .4520A .4520A .4615 -.0045 .4660 415 ---- .4425B .4275A .4275A .4365 -.0040 .4405 420 ---- .4170B .4040A .4040A .4130 -.0035 .4165 425 ---- ---- .3815A .3815A .3895 -.0040 .3935 33 33 430 ---- ---- .3600A .3600A .3675 -.0040 .3715 1 435 ---- ---- .3400A .3400A .3460 -.0045 .3505 440 ---- ---- .3205A .3205A .3250 -.0055 .3305 445 ---- ---- .3025A .3025A .3055 -.0060 .3115 450 ---- ---- .2850A .2850A .2865 -.0075 .2940 455 ---- ---- .2685A .2685A .2690 -.0080 .2770 460 ---- ---- .2530A .2530A .2525 -.0080 .2605 465 .2390 .2390 .2385A .2395B .2375 -.0080 20 .2455 470 ---- ---- .2250A .2250A .2240 -.0070 .2310 475 ---- ---- .2115A .2115A .2115 -.0060 .2175 10 480 ---- ---- .1995A .1995A .2000 -.0045 .2045 485 ---- ---- .1880A .1880A .1895 -.0030 .1925 490 ---- ---- .1770A .1770A .1790 -.0020 .1810 495 ---- ---- .1665A .1665A .1695 -.0010 .1705 500 ---- ---- .1570A .1570A .1600 -.0005 .1605 17 17 505 ---- ---- .1480A .1480A .1510 UNCH .1510 1 1 510 ---- ---- .1390A .1390A .1420 UNCH .1420 515 ---- ---- .1310A .1310A .1340 +.0005 .1335 50 54 520 ---- ---- .1235A .1235A .1260 +.0005 .1255 525 ---- ---- .1165A .1165A .1185 UNCH .1185 530 ---- ---- .1100A .1100A .1115 UNCH .1115 300 535 ---- ---- .1035A .1035A .1045 -.0005 .1050 540 ---- ---- .0975A .0975A .0980 -.0005 .0985 545 ---- ---- .0920A .0920A .0920 -.0010 .0930 10 550 ---- ---- .0870A .0870A .0865 -.0010 .0875 20 555 ---- ---- .0820A .0820A .0810 -.0015 .0825 560 ---- ---- .0775A .0775A .0765 -.0015 .0780 565 ---- ---- .0730A .0730A .0715 -.0020 .0735 570 ---- ---- .0690A .0690A .0675 -.0020 .0695 575 ---- ---- ---- ---- .0635 -.0020 .0655 34 34 580 ---- ---- ---- ---- .0600 -.0020 .0620 600 ---- ---- ---- ---- .0475 -.0020 .0495 625 ---- ---- ---- ---- .0360 -.0020 .0380 650 ---- ---- ---- ---- .0280 -.0015 .0295 675 ---- ---- ---- ---- .0225 -.0005 .0230 700 ---- ---- ---- ---- .0180 UNCH .0180 725 ---- ---- ---- ---- .0145 UNCH .0145 750 ---- ---- ---- ---- .0120 UNCH .0120 775 ---- ---- ---- ---- .0100 UNCH .0100 800 ---- ---- ---- ---- .0085 +.0005 .0080 825 ---- ---- ---- ---- .0070 UNCH .0070 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 4.0085 -.0025 4.0110 050 ---- ---- ---- ---- 3.7585 -.0025 3.7610 075 ---- ---- ---- ---- 3.5085 -.0025 3.5110 100 ---- ---- ---- ---- 3.2585 -.0025 3.2610 125 ---- ---- ---- ---- 3.0085 -.0025 3.0110 150 ---- ---- ---- ---- 2.7585 -.0025 2.7610 175 ---- ---- ---- ---- 2.5085 -.0025 2.5110 200 ---- ---- ---- ---- 2.2585 -.0025 2.2610 220 ---- ---- ---- ---- 2.0585 -.0025 2.0610 225 ---- ---- ---- ---- 2.0085 -.0025 2.0110 230 ---- ---- ---- ---- 1.9585 -.0025 1.9610 235 ---- ---- ---- ---- 1.9085 -.0025 1.9110 240 ---- ---- ---- ---- 1.8585 -.0025 1.8610 245 ---- ---- ---- ---- 1.8085 -.0025 1.8110 250 ---- ---- ---- ---- 1.7585 -.0025 1.7610 255 ---- ---- ---- ---- 1.7085 -.0025 1.7110 260 ---- ---- ---- ---- 1.6590 -.0025 1.6615 265 ---- ---- ---- ---- 1.6100 -.0030 1.6130 270 ---- 1.5705B 1.5420A 1.5705B 1.5615 -.0030 1.5645 275 ---- ---- ---- ---- 1.5135 -.0030 1.5165 280 ---- 1.4770B 1.4470A 1.4770B 1.4665 -.0025 1.4690 285 ---- ---- ---- ---- 1.4195 -.0030 1.4225 290 ---- 1.3830B 1.3535A 1.3830B 1.3730 -.0030 1.3760 295 ---- ---- ---- ---- 1.3275 -.0030 1.3305 300 ---- 1.2915B 1.2635A 1.2915B 1.2820 -.0035 1.2855 305 ---- ---- ---- ---- 1.2375 -.0035 1.2410 310 ---- 1.2020B 1.1750A 1.2020B 1.1935 -.0035 1.1970 315 ---- ---- ---- ---- 1.1505 -.0030 1.1535 320 ---- 1.1155B 1.0900A 1.1155B 1.1080 -.0030 1.1110 325 ---- ---- ---- ---- 1.0660 -.0030 1.0690 330 ---- 1.0320B 1.0075A 1.0320B 1.0245 -.0030 1.0275 335 ---- ---- ---- ---- .9840 -.0030 .9870 340 ---- .9515B .9285A .9515B .9445 -.0030 .9475 345 ---- ---- ---- ---- .9055 -.0030 .9085 350 ---- .8730B .8525A .8730B .8675 -.0030 .8705 355 ---- ---- ---- ---- .8300 -.0030 .8330 360 ---- .7980B .7800A .7980B .7940 -.0030 .7970 365 ---- ---- .7455A .7455A .7585 -.0030 .7615 370 ---- ---- .7115A .7115A .7240 -.0030 .7270 375 ---- ---- .6785A .6785A .6905 -.0030 .6935 380 ---- ---- .6465A .6465A .6580 -.0030 .6610 385 ---- ---- .6155A .6155A .6270 -.0025 .6295 390 ---- ---- .5855A .5855A .5965 -.0030 .5995 395 ---- ---- .5570A .5570A .5670 -.0030 .5700 400 ---- ---- .5295A .5295A .5390 -.0030 .5420 405 ---- ---- .5030A .5030A .5115 -.0030 .5145 410 ---- ---- .4775A .4775A .4855 -.0030 .4885 415 ---- ---- .4530A .4530A .4605 -.0030 .4635 420 ---- ---- .4295A .4295A .4365 -.0030 .4395 425 ---- ---- .4070A .4070A .4135 -.0030 .4165 430 ---- ---- .3860A .3860A .3915 -.0030 .3945 435 ---- ---- .3655A .3655A .3705 -.0030 .3735 440 ---- ---- .3460A .3460A .3505 -.0030 .3535 445 ---- ---- .3275A .3275A .3315 -.0030 .3345 450 ---- ---- .3100A .3100A .3135 -.0030 .3165 1 1 455 ---- ---- .2935A .2935A .2965 -.0030 .2995 460 ---- ---- .2780A .2780A .2805 -.0025 .2830 465 ---- ---- .2630A .2630A .2650 -.0025 .2675 470 ---- ---- .2485A .2485A .2505 -.0025 .2530 475 ---- ---- .2350A .2350A .2365 -.0025 .2390 480 ---- ---- .2225A .2225A .2235 -.0020 .2255 485 ---- ---- .2105A .2105A .2110 -.0025 .2135 490 ---- ---- .1990A .1990A .1995 -.0020 .2015 495 ---- ---- .1885A .1885A .1885 -.0020 .1905 500 ---- ---- .1780A .1780A .1780 -.0020 .1800 1 505 ---- ---- .1685A .1685A .1685 -.0015 .1700 510 ---- ---- .1595A .1595A .1590 -.0020 .1610 515 ---- ---- .1510A .1510A .1505 -.0015 .1520 520 ---- ---- .1430A .1430A .1420 -.0015 .1435 525 ---- ---- .1355A .1355A .1345 -.0015 .1360 530 ---- ---- ---- ---- .1270 -.0015 .1285 535 ---- ---- ---- ---- .1200 -.0015 .1215 540 ---- ---- ---- ---- .1135 -.0015 .1150 545 ---- ---- ---- ---- .1075 -.0015 .1090 550 ---- ---- ---- ---- .1020 -.0010 .1030 555 ---- ---- ---- ---- .0965 -.0010 .0975 560 ---- ---- ---- ---- .0910 -.0015 .0925 565 ---- ---- ---- ---- .0865 -.0010 .0875 570 ---- ---- ---- ---- .0820 -.0010 .0830 575 ---- ---- ---- ---- .0775 -.0010 .0785 580 ---- ---- ---- ---- .0735 -.0010 .0745 600 ---- ---- ---- ---- .0595 -.0010 .0605 625 ---- ---- ---- ---- .0460 -.0010 .0470 650 ---- ---- ---- ---- .0360 -.0005 .0365 1 675 ---- ---- ---- ---- .0280 -.0010 .0290 700 ---- ---- ---- ---- .0225 -.0005 .0230 725 ---- ---- ---- ---- .0180 -.0005 .0185 750 ---- ---- ---- ---- .0145 -.0005 .0150 775 ---- ---- ---- ---- .0120 UNCH .0120 800 ---- ---- ---- ---- .0095 -.0005 .0100 825 ---- ---- ---- ---- .0080 -.0005 .0085 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 4.0085 -.0025 4.0110 050 ---- ---- ---- ---- 3.7585 -.0025 3.7610 075 ---- ---- ---- ---- 3.5085 -.0025 3.5110 100 ---- ---- ---- ---- 3.2585 -.0025 3.2610 125 ---- ---- ---- ---- 3.0085 -.0025 3.0110 150 ---- ---- ---- ---- 2.7585 -.0025 2.7610 175 ---- ---- ---- ---- 2.5085 -.0025 2.5110 200 ---- ---- ---- ---- 2.2585 -.0025 2.2610 220 ---- ---- ---- ---- 2.0585 -.0025 2.0610 225 ---- ---- ---- ---- 2.0085 -.0025 2.0110 230 ---- ---- ---- ---- 1.9585 -.0025 1.9610 235 ---- ---- ---- ---- 1.9085 -.0025 1.9110 240 ---- ---- ---- ---- 1.8585 -.0025 1.8610 245 ---- ---- ---- ---- 1.8085 -.0025 1.8110 250 ---- ---- ---- ---- 1.7585 -.0025 1.7610 255 ---- ---- ---- ---- 1.7090 -.0025 1.7115 260 ---- ---- ---- ---- 1.6595 -.0035 1.6630 265 ---- ---- ---- ---- 1.6110 -.0035 1.6145 270 ---- 1.5735B 1.5460A 1.5735B 1.5635 -.0030 1.5665 275 ---- ---- ---- ---- 1.5160 -.0035 1.5195 280 ---- 1.4790B 1.4525A 1.4790B 1.4690 -.0040 1.4730 285 ---- ---- ---- ---- 1.4230 -.0040 1.4270 290 ---- 1.3865B 1.3610A 1.3865B 1.3775 -.0040 1.3815 295 ---- ---- ---- ---- 1.3325 -.0040 1.3365 300 ---- 1.2965B 1.2720A 1.2965B 1.2880 -.0040 1.2920 305 ---- ---- ---- ---- 1.2445 -.0040 1.2485 310 ---- 1.2090B 1.1860A 1.2090B 1.2010 -.0045 1.2055 315 ---- ---- ---- ---- 1.1585 -.0045 1.1630 320 ---- 1.1245B 1.1025A 1.1245B 1.1170 -.0045 1.1215 325 ---- ---- ---- ---- 1.0760 -.0045 1.0805 330 ---- 1.0425B 1.0225A 1.0425B 1.0355 -.0045 1.0400 335 ---- ---- ---- ---- .9960 -.0045 1.0005 340 ---- .9630B .9450A .9630B .9570 -.0045 .9615 345 ---- ---- ---- ---- .9190 -.0045 .9235 350 ---- ---- .8710A .8710A .8815 -.0050 .8865 355 ---- ---- ---- ---- .8455 -.0045 .8500 360 ---- ---- .8000A .8000A .8100 -.0045 .8145 365 ---- ---- .7660A .7660A .7750 -.0050 .7800 370 ---- ---- .7325A .7325A .7415 -.0050 .7465 375 ---- ---- .7000A .7000A .7085 -.0050 .7135 380 ---- ---- .6690A .6690A .6765 -.0055 .6820 385 ---- ---- .6390A .6390A .6460 -.0050 .6510 390 ---- ---- .6095A .6095A .6160 -.0055 .6215 395 ---- ---- .5815A .5815A .5870 -.0055 .5925 400 ---- ---- .5545A .5545A .5590 -.0060 .5650 405 ---- ---- .5280A .5280A .5320 -.0060 .5380 410 ---- ---- .5030A .5030A .5060 -.0065 .5125 415 ---- ---- .4790A .4790A .4815 -.0060 .4875 40 420 ---- ---- .4560A .4560A .4575 -.0065 .4640 425 ---- ---- .4335A .4335A .4350 -.0060 .4410 430 ---- ---- .4125A .4125A .4135 -.0055 .4190 435 ---- ---- .3920A .3920A .3925 -.0055 .3980 440 ---- ---- .3725A .3725A .3730 -.0050 .3780 445 ---- ---- .3540A .3540A .3545 -.0045 .3590 450 ---- ---- .3365A .3365A .3365 -.0040 .3405 455 ---- ---- .3195A .3195A .3195 -.0040 .3235 460 ---- ---- .3035A .3035A .3035 -.0035 .3070 465 ---- ---- .2880A .2880A .2885 -.0025 .2910 470 ---- ---- .2735A .2735A .2740 -.0020 .2760 475 ---- ---- .2600A .2600A .2605 -.0015 .2620 480 ---- ---- .2465A .2465A .2475 -.0010 .2485 485 ---- ---- .2345A .2345A .2355 UNCH .2355 490 ---- ---- .2225A .2225A .2240 +.0005 .2235 495 ---- ---- .2115A .2115A .2130 +.0010 .2120 500 ---- ---- .2005A .2005A .2025 +.0015 .2010 505 ---- ---- ---- ---- .1925 +.0020 .1905 510 ---- ---- ---- ---- .1835 +.0030 .1805 515 ---- ---- ---- ---- .1745 +.0030 .1715 520 ---- ---- ---- ---- .1660 +.0030 .1630 525 ---- ---- ---- ---- .1580 +.0035 .1545 530 .1455 .1455 .1455 .1455 .1500 +.0035 25 .1465 535 ---- ---- ---- ---- .1430 +.0035 .1395 540 ---- ---- ---- ---- .1360 +.0035 .1325 545 ---- ---- ---- ---- .1290 +.0035 .1255 550 ---- ---- ---- ---- .1230 +.0035 .1195 555 ---- ---- ---- ---- .1165 +.0030 .1135 560 ---- ---- ---- ---- .1110 +.0030 .1080 565 ---- ---- ---- ---- .1055 +.0030 .1025 570 ---- ---- ---- ---- .1005 +.0025 .0980 575 ---- ---- ---- ---- .0955 +.0025 .0930 580 ---- ---- ---- ---- .0905 +.0020 .0885 600 ---- ---- ---- ---- .0740 +.0010 .0730 625 ---- ---- ---- ---- .0575 -.0005 .0580 650 ---- ---- ---- ---- .0445 -.0015 .0460 675 ---- ---- ---- ---- .0350 -.0020 .0370 700 ---- ---- ---- ---- .0275 -.0025 .0300 725 ---- ---- ---- ---- .0215 -.0030 .0245 750 ---- ---- ---- ---- .0170 -.0035 .0205 775 ---- ---- ---- ---- .0135 -.0035 .0170 800 ---- ---- ---- ---- .0110 -.0035 .0145 825 ---- ---- ---- ---- .0090 -.0030 .0120 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 4.0085 -.0025 4.0110 050 ---- ---- ---- ---- 3.7585 -.0025 3.7610 075 ---- ---- ---- ---- 3.5085 -.0025 3.5110 100 ---- ---- ---- ---- 3.2585 -.0025 3.2610 125 ---- ---- ---- ---- 3.0085 -.0025 3.0110 150 ---- ---- ---- ---- 2.7585 -.0025 2.7610 175 ---- ---- ---- ---- 2.5085 -.0025 2.5110 200 ---- ---- ---- ---- 2.2585 -.0025 2.2610 220 ---- ---- ---- ---- 2.0585 -.0025 2.0610 225 ---- ---- ---- ---- 2.0085 -.0025 2.0110 230 ---- ---- ---- ---- 1.9585 -.0025 1.9610 235 ---- ---- ---- ---- 1.9085 -.0025 1.9110 240 ---- ---- ---- ---- 1.8585 -.0025 1.8610 245 ---- ---- ---- ---- 1.8090 -.0025 1.8115 250 ---- ---- ---- ---- 1.7600 -.0025 1.7625 255 ---- ---- ---- ---- 1.7115 -.0025 1.7140 260 ---- ---- 1.6525A 1.6525A 1.6635 -.0030 1.6665 265 ---- ---- ---- ---- 1.6160 -.0030 1.6190 270 ---- ---- 1.5585A 1.5585A 1.5695 -.0025 1.5720 275 ---- ---- ---- ---- 1.5230 -.0030 1.5260 280 ---- ---- 1.4670A 1.4670A 1.4775 -.0025 1.4800 285 ---- ---- ---- ---- 1.4320 -.0030 1.4350 290 ---- ---- 1.3780A 1.3780A 1.3875 -.0030 1.3905 295 ---- ---- ---- ---- 1.3435 -.0030 1.3465 300 ---- ---- 1.2915A 1.2915A 1.3000 -.0030 1.3030 305 ---- ---- ---- ---- 1.2570 -.0030 1.2600 310 ---- ---- 1.2075A 1.2075A 1.2150 -.0025 1.2175 315 ---- ---- ---- ---- 1.1735 -.0025 1.1760 320 ---- ---- 1.1265A 1.1265A 1.1325 -.0025 1.1350 325 ---- ---- ---- ---- 1.0920 -.0030 1.0950 330 ---- ---- 1.0480A 1.0480A 1.0525 -.0030 1.0555 335 ---- ---- ---- ---- 1.0135 -.0030 1.0165 340 ---- ---- .9730A .9730A .9755 -.0030 .9785 345 ---- ---- ---- ---- .9385 -.0025 .9410 350 ---- ---- .9005A .9005A .9020 -.0025 .9045 5 355 ---- ---- ---- ---- .8660 -.0030 .8690 360 ---- ---- .8310A .8310A .8310 -.0030 .8340 365 ---- ---- .7975A .7975A .7970 -.0030 .8000 370 ---- ---- .7650A .7650A .7640 -.0030 .7670 375 ---- ---- .7335A .7335A .7320 -.0030 .7350 380 ---- ---- .7025A .7025A .7005 -.0030 .7035 385 ---- ---- ---- ---- .6700 -.0030 .6730 390 ---- ---- ---- ---- .6410 -.0030 .6440 395 ---- ---- ---- ---- .6125 -.0030 .6155 400 ---- ---- ---- ---- .5850 -.0030 .5880 405 ---- ---- ---- ---- .5580 -.0030 .5610 410 ---- ---- ---- ---- .5325 -.0030 .5355 415 ---- ---- ---- ---- .5080 -.0030 .5110 420 ---- ---- ---- ---- .4840 -.0030 .4870 4 425 ---- ---- ---- ---- .4615 -.0030 .4645 170 430 ---- ---- ---- ---- .4395 -.0030 .4425 435 ---- ---- ---- ---- .4185 -.0030 .4215 210 440 ---- ---- ---- ---- .3985 -.0030 .4015 445 ---- ---- ---- ---- .3795 -.0030 .3825 450 ---- ---- ---- ---- .3615 -.0025 .3640 300 300 455 ---- ---- ---- ---- .3440 -.0025 .3465 460 ---- ---- ---- ---- .3270 -.0030 .3300 465 ---- ---- ---- ---- .3115 -.0025 .3140 1 470 ---- ---- ---- ---- .2965 -.0025 .2990 4 475 ---- ---- ---- ---- .2820 -.0025 .2845 170 480 ---- ---- ---- ---- .2680 -.0030 .2710 485 ---- ---- ---- ---- .2555 -.0020 .2575 490 ---- ---- ---- ---- .2430 -.0025 .2455 495 ---- ---- ---- ---- .2310 -.0025 .2335 500 ---- ---- ---- ---- .2200 -.0025 .2225 210 505 ---- ---- ---- ---- .2095 -.0020 .2115 510 ---- ---- ---- ---- .1995 -.0020 .2015 515 ---- ---- ---- ---- .1900 -.0020 .1920 520 ---- ---- ---- ---- .1810 -.0020 .1830 525 ---- ---- ---- ---- .1725 -.0020 .1745 530 ---- ---- ---- ---- .1645 -.0020 .1665 6 535 ---- ---- ---- ---- .1565 -.0020 .1585 540 ---- ---- ---- ---- .1495 -.0015 .1510 545 ---- ---- ---- ---- .1425 -.0015 .1440 550 ---- ---- ---- ---- .1360 -.0015 .1375 6 555 ---- ---- ---- ---- .1295 -.0020 .1315 560 ---- ---- ---- ---- .1235 -.0020 .1255 565 ---- ---- ---- ---- .1180 -.0015 .1195 570 ---- ---- ---- ---- .1125 -.0020 .1145 575 ---- ---- ---- ---- .1075 -.0020 .1095 150 150 580 ---- ---- ---- ---- .1030 -.0015 .1045 600 ---- ---- ---- ---- .0860 -.0015 .0875 625 ---- ---- ---- ---- .0690 -.0020 .0710 650 ---- ---- ---- ---- .0560 -.0020 .0580 675 ---- ---- ---- ---- .0460 -.0015 .0475 700 ---- ---- ---- ---- .0380 -.0015 .0395 2 725 ---- ---- ---- ---- .0320 -.0010 .0330 750 ---- ---- ---- ---- .0265 -.0015 .0280 775 ---- ---- ---- ---- .0225 -.0015 .0240 800 ---- ---- ---- ---- .0195 -.0010 .0205 1 825 ---- ---- ---- ---- .0165 -.0015 .0180 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 4.0030 -.0015 4.0045 050 ---- ---- ---- ---- 3.7530 -.0015 3.7545 075 ---- ---- ---- ---- 3.5030 -.0015 3.5045 100 ---- ---- ---- ---- 3.2530 -.0015 3.2545 125 ---- ---- ---- ---- 3.0030 -.0015 3.0045 150 ---- ---- ---- ---- 2.7530 -.0015 2.7545 175 ---- ---- ---- ---- 2.5030 -.0015 2.5045 200 ---- ---- ---- ---- 2.2530 -.0015 2.2545 220 ---- ---- ---- ---- 2.0530 -.0015 2.0545 225 ---- ---- ---- ---- 2.0030 -.0015 2.0045 230 ---- ---- ---- ---- 1.9530 -.0015 1.9545 235 ---- ---- ---- ---- 1.9030 -.0015 1.9045 240 ---- ---- ---- ---- 1.8530 -.0015 1.8545 245 ---- ---- ---- ---- 1.8040 -.0015 1.8055 250 ---- ---- ---- ---- 1.7550 -.0015 1.7565 255 ---- ---- ---- ---- 1.7070 -.0015 1.7085 260 ---- ---- ---- ---- 1.6595 -.0015 1.6610 265 ---- ---- ---- ---- 1.6125 -.0015 1.6140 270 ---- ---- ---- ---- 1.5665 -.0015 1.5680 275 ---- ---- ---- ---- 1.5205 -.0015 1.5220 280 ---- ---- ---- ---- 1.4755 -.0015 1.4770 285 ---- ---- ---- ---- 1.4310 -.0015 1.4325 290 ---- ---- ---- ---- 1.3870 -.0015 1.3885 295 ---- ---- ---- ---- 1.3435 -.0015 1.3450 300 ---- ---- ---- ---- 1.3005 -.0015 1.3020 305 ---- ---- ---- ---- 1.2585 -.0015 1.2600 310 ---- ---- ---- ---- 1.2170 -.0015 1.2185 315 ---- ---- ---- ---- 1.1760 -.0015 1.1775 320 ---- ---- ---- ---- 1.1360 -.0015 1.1375 325 ---- ---- ---- ---- 1.0965 -.0015 1.0980 330 ---- ---- ---- ---- 1.0580 -.0015 1.0595 335 ---- ---- ---- ---- 1.0200 -.0015 1.0215 340 ---- ---- ---- ---- .9830 -.0015 .9845 345 ---- ---- ---- ---- .9465 -.0015 .9480 350 ---- ---- ---- ---- .9110 -.0015 .9125 35 355 ---- ---- ---- ---- .8760 -.0020 .8780 360 ---- ---- ---- ---- .8425 -.0015 .8440 365 ---- ---- ---- ---- .8095 -.0015 .8110 370 ---- ---- ---- ---- .7770 -.0020 .7790 375 ---- ---- ---- ---- .7460 -.0015 .7475 380 ---- ---- ---- ---- .7155 -.0020 .7175 385 ---- ---- ---- ---- .6865 -.0015 .6880 390 ---- ---- ---- ---- .6580 -.0015 .6595 395 ---- ---- ---- ---- .6305 -.0015 .6320 400 ---- ---- ---- ---- .6035 -.0015 .6050 405 ---- ---- ---- ---- .5780 -.0015 .5795 410 ---- ---- ---- ---- .5530 -.0015 .5545 415 ---- ---- ---- ---- .5290 -.0015 .5305 420 ---- ---- ---- ---- .5060 -.0015 .5075 425 ---- ---- ---- ---- .4835 -.0015 .4850 430 ---- ---- ---- ---- .4625 -.0010 .4635 435 ---- ---- ---- ---- .4415 -.0015 .4430 440 ---- ---- ---- ---- .4220 -.0010 .4230 445 ---- ---- ---- ---- .4030 -.0010 .4040 450 ---- ---- ---- ---- .3845 -.0015 .3860 455 ---- ---- ---- ---- .3670 -.0015 .3685 460 ---- ---- ---- ---- .3500 -.0015 .3515 465 ---- ---- ---- ---- .3340 -.0015 .3355 470 ---- ---- ---- ---- .3185 -.0015 .3200 475 ---- ---- ---- ---- .3040 -.0010 .3050 480 ---- ---- ---- ---- .2895 -.0015 .2910 485 ---- ---- ---- ---- .2760 -.0015 .2775 490 ---- ---- ---- ---- .2635 -.0010 .2645 495 ---- ---- ---- ---- .2510 -.0010 .2520 500 ---- ---- ---- ---- .2395 -.0010 .2405 65 505 ---- ---- ---- ---- .2280 -.0015 .2295 510 ---- ---- ---- ---- .2175 -.0010 .2185 515 ---- ---- ---- ---- .2075 -.0010 .2085 520 ---- ---- ---- ---- .1975 -.0010 .1985 525 ---- ---- ---- ---- .1885 -.0010 .1895 530 ---- ---- ---- ---- .1795 -.0010 .1805 535 ---- ---- ---- ---- .1715 -.0010 .1725 540 ---- ---- ---- ---- .1635 -.0010 .1645 545 ---- ---- ---- ---- .1560 -.0005 .1565 550 ---- ---- ---- ---- .1485 -.0010 .1495 555 ---- ---- ---- ---- .1420 -.0005 .1425 560 ---- ---- ---- ---- .1355 -.0005 .1360 565 ---- ---- ---- ---- .1290 -.0010 .1300 570 ---- ---- ---- ---- .1230 -.0010 .1240 575 ---- ---- ---- ---- .1175 -.0010 .1185 600 ---- ---- ---- ---- .0935 -.0005 .0940 625 ---- ---- ---- ---- .0750 -.0005 .0755 650 ---- ---- ---- ---- .0600 -.0005 .0605 675 ---- ---- ---- ---- .0485 -.0005 .0490 700 ---- ---- ---- ---- .0395 -.0005 .0400 725 ---- ---- ---- ---- .0325 -.0005 .0330 750 ---- ---- ---- ---- .0270 UNCH .0270 775 ---- ---- ---- ---- .0220 -.0005 .0225 800 ---- ---- ---- ---- .0185 UNCH .0185 825 ---- ---- ---- ---- .0155 UNCH .0155 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 4.0030 -.0015 4.0045 050 ---- ---- ---- ---- 3.7530 -.0015 3.7545 075 ---- ---- ---- ---- 3.5030 -.0015 3.5045 100 ---- ---- ---- ---- 3.2530 -.0015 3.2545 125 ---- ---- ---- ---- 3.0030 -.0015 3.0045 150 ---- ---- ---- ---- 2.7530 -.0015 2.7545 175 ---- ---- ---- ---- 2.5030 -.0015 2.5045 200 ---- ---- ---- ---- 2.2530 -.0015 2.2545 220 ---- ---- ---- ---- 2.0530 -.0015 2.0545 225 ---- ---- ---- ---- 2.0030 -.0015 2.0045 230 ---- ---- ---- ---- 1.9530 -.0015 1.9545 235 ---- ---- ---- ---- 1.9030 -.0015 1.9045 240 ---- ---- ---- ---- 1.8540 -.0015 1.8555 245 ---- ---- ---- ---- 1.8050 -.0015 1.8065 250 ---- ---- ---- ---- 1.7570 -.0015 1.7585 255 ---- ---- ---- ---- 1.7095 -.0015 1.7110 260 ---- ---- ---- ---- 1.6625 -.0015 1.6640 265 ---- ---- ---- ---- 1.6165 -.0015 1.6180 270 ---- ---- ---- ---- 1.5705 -.0015 1.5720 275 ---- ---- ---- ---- 1.5255 -.0015 1.5270 280 ---- ---- ---- ---- 1.4810 -.0015 1.4825 285 ---- ---- ---- ---- 1.4370 -.0015 1.4385 290 ---- ---- ---- ---- 1.3935 -.0015 1.3950 295 ---- ---- ---- ---- 1.3505 -.0015 1.3520 300 ---- ---- ---- ---- 1.3085 -.0015 1.3100 305 ---- ---- ---- ---- 1.2670 -.0015 1.2685 310 ---- ---- ---- ---- 1.2265 -.0015 1.2280 315 ---- ---- ---- ---- 1.1860 -.0015 1.1875 320 ---- ---- ---- ---- 1.1465 -.0015 1.1480 325 ---- ---- ---- ---- 1.1080 -.0015 1.1095 330 ---- ---- ---- ---- 1.0695 -.0020 1.0715 335 ---- ---- ---- ---- 1.0325 -.0015 1.0340 340 ---- ---- ---- ---- .9960 -.0015 .9975 345 ---- ---- ---- ---- .9600 -.0015 .9615 350 ---- ---- ---- ---- .9250 -.0015 .9265 355 ---- ---- ---- ---- .8910 -.0015 .8925 360 ---- ---- ---- ---- .8575 -.0015 .8590 365 ---- ---- ---- ---- .8250 -.0015 .8265 370 ---- ---- ---- ---- .7935 -.0015 .7950 375 ---- ---- ---- ---- .7625 -.0020 .7645 380 ---- ---- ---- ---- .7330 -.0015 .7345 385 ---- ---- ---- ---- .7040 -.0015 .7055 390 ---- ---- ---- ---- .6760 -.0015 .6775 395 ---- ---- ---- ---- .6485 -.0015 .6500 400 ---- ---- ---- ---- .6225 -.0015 .6240 405 ---- ---- ---- ---- .5970 -.0015 .5985 410 ---- ---- ---- ---- .5725 -.0015 .5740 415 ---- ---- ---- ---- .5485 -.0015 .5500 420 ---- ---- ---- ---- .5255 -.0015 .5270 425 ---- ---- ---- ---- .5035 -.0015 .5050 430 ---- ---- ---- ---- .4820 -.0015 .4835 435 ---- ---- ---- ---- .4615 -.0015 .4630 440 ---- ---- ---- ---- .4420 -.0015 .4435 445 ---- ---- ---- ---- .4230 -.0015 .4245 450 ---- ---- ---- ---- .4045 -.0015 .4060 455 ---- ---- ---- ---- .3870 -.0015 .3885 460 ---- ---- ---- ---- .3705 -.0010 .3715 465 ---- ---- ---- ---- .3540 -.0015 .3555 470 ---- ---- ---- ---- .3385 -.0015 .3400 475 ---- ---- ---- ---- .3235 -.0015 .3250 480 ---- ---- ---- ---- .3095 -.0010 .3105 485 ---- ---- ---- ---- .2960 -.0010 .2970 490 ---- ---- ---- ---- .2830 -.0010 .2840 495 ---- ---- ---- ---- .2705 -.0010 .2715 500 ---- ---- ---- ---- .2585 -.0010 .2595 505 ---- ---- ---- ---- .2470 -.0010 .2480 510 ---- ---- ---- ---- .2360 -.0010 .2370 515 ---- ---- ---- ---- .2255 -.0015 .2270 520 ---- ---- ---- ---- .2160 -.0010 .2170 525 ---- ---- ---- ---- .2065 -.0010 .2075 530 ---- ---- ---- ---- .1975 -.0010 .1985 535 ---- ---- ---- ---- .1885 -.0010 .1895 540 ---- ---- ---- ---- .1805 -.0010 .1815 545 ---- ---- ---- ---- .1725 -.0010 .1735 550 ---- ---- ---- ---- .1650 -.0010 .1660 555 ---- ---- ---- ---- .1580 -.0010 .1590 560 ---- ---- ---- ---- .1510 -.0010 .1520 565 ---- ---- ---- ---- .1445 -.0010 .1455 570 ---- ---- ---- ---- .1385 -.0010 .1395 575 ---- ---- ---- ---- .1325 -.0010 .1335 600 ---- ---- ---- ---- .1070 -.0005 .1075 625 ---- ---- ---- ---- .0870 -.0005 .0875 650 ---- ---- ---- ---- .0710 -.0005 .0715 675 ---- ---- ---- ---- .0585 -.0005 .0590 700 ---- ---- ---- ---- .0480 -.0005 .0485 725 ---- ---- ---- ---- .0400 -.0005 .0405 750 ---- ---- ---- ---- .0335 -.0005 .0340 775 ---- ---- ---- ---- .0280 -.0005 .0285 800 ---- ---- ---- ---- .0240 UNCH .0240 825 ---- ---- ---- ---- .0200 -.0005 .0205 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 4.0030 -.0015 4.0045 050 ---- ---- ---- ---- 3.7530 -.0015 3.7545 075 ---- ---- ---- ---- 3.5030 -.0015 3.5045 100 ---- ---- ---- ---- 3.2530 -.0015 3.2545 125 ---- ---- ---- ---- 3.0030 -.0015 3.0045 150 ---- ---- ---- ---- 2.7530 -.0015 2.7545 175 ---- ---- ---- ---- 2.5030 -.0015 2.5045 200 ---- ---- ---- ---- 2.2530 -.0015 2.2545 220 ---- ---- ---- ---- 2.0530 -.0015 2.0545 225 ---- ---- ---- ---- 2.0030 -.0015 2.0045 230 ---- ---- ---- ---- 1.9530 -.0015 1.9545 235 ---- ---- ---- ---- 1.9035 -.0015 1.9050 240 ---- ---- ---- ---- 1.8550 -.0015 1.8565 245 ---- ---- ---- ---- 1.8070 -.0015 1.8085 250 ---- ---- ---- ---- 1.7595 -.0015 1.7610 255 ---- ---- ---- ---- 1.7125 -.0015 1.7140 260 ---- ---- ---- ---- 1.6660 -.0015 1.6675 265 ---- ---- ---- ---- 1.6205 -.0015 1.6220 270 ---- ---- ---- ---- 1.5755 -.0015 1.5770 275 ---- ---- ---- ---- 1.5310 -.0015 1.5325 280 ---- ---- ---- ---- 1.4870 -.0015 1.4885 285 ---- ---- ---- ---- 1.4435 -.0015 1.4450 290 ---- ---- ---- ---- 1.4010 -.0015 1.4025 295 ---- ---- ---- ---- 1.3585 -.0015 1.3600 300 ---- ---- ---- ---- 1.3170 -.0015 1.3185 305 ---- ---- ---- ---- 1.2765 -.0015 1.2780 310 ---- ---- ---- ---- 1.2360 -.0015 1.2375 315 ---- ---- ---- ---- 1.1965 -.0015 1.1980 320 ---- ---- ---- ---- 1.1575 -.0020 1.1595 325 ---- ---- ---- ---- 1.1195 -.0015 1.1210 330 ---- ---- ---- ---- 1.0820 -.0015 1.0835 335 ---- ---- ---- ---- 1.0455 -.0015 1.0470 340 ---- ---- ---- ---- 1.0095 -.0015 1.0110 345 ---- ---- ---- ---- .9740 -.0015 .9755 350 ---- ---- ---- ---- .9395 -.0015 .9410 355 ---- ---- ---- ---- .9060 -.0015 .9075 360 ---- ---- ---- ---- .8730 -.0020 .8750 365 ---- ---- ---- ---- .8415 -.0015 .8430 370 ---- ---- ---- ---- .8100 -.0015 .8115 375 ---- ---- ---- ---- .7800 -.0015 .7815 380 ---- ---- ---- ---- .7505 -.0015 .7520 385 ---- ---- ---- ---- .7220 -.0015 .7235 390 ---- ---- ---- ---- .6940 -.0015 .6955 395 ---- ---- ---- ---- .6675 -.0015 .6690 400 ---- ---- ---- ---- .6415 -.0015 .6430 405 ---- ---- ---- ---- .6160 -.0015 .6175 410 ---- ---- ---- ---- .5920 -.0015 .5935 415 ---- ---- ---- ---- .5685 -.0015 .5700 420 ---- ---- ---- ---- .5455 -.0015 .5470 425 ---- ---- ---- ---- .5235 -.0015 .5250 430 ---- ---- ---- ---- .5025 -.0015 .5040 435 ---- ---- ---- ---- .4820 -.0015 .4835 440 ---- ---- ---- ---- .4625 -.0015 .4640 445 ---- ---- ---- ---- .4435 -.0015 .4450 450 ---- ---- ---- ---- .4250 -.0015 .4265 455 ---- ---- ---- ---- .4075 -.0015 .4090 460 ---- ---- ---- ---- .3910 -.0010 .3920 465 ---- ---- ---- ---- .3745 -.0015 .3760 470 ---- ---- ---- ---- .3590 -.0015 .3605 475 ---- ---- ---- ---- .3440 -.0015 .3455 480 ---- ---- ---- ---- .3295 -.0015 .3310 485 ---- ---- ---- ---- .3160 -.0010 .3170 490 ---- ---- ---- ---- .3030 -.0010 .3040 495 ---- ---- ---- ---- .2900 -.0015 .2915 500 ---- ---- ---- ---- .2780 -.0010 .2790 505 ---- ---- ---- ---- .2665 -.0010 .2675 510 ---- ---- ---- ---- .2555 -.0010 .2565 515 ---- ---- ---- ---- .2445 -.0015 .2460 520 ---- ---- ---- ---- .2345 -.0010 .2355 525 ---- ---- ---- ---- .2250 -.0010 .2260 530 ---- ---- ---- ---- .2155 -.0010 .2165 535 ---- ---- ---- ---- .2065 -.0010 .2075 540 ---- ---- ---- ---- .1980 -.0010 .1990 545 ---- ---- ---- ---- .1900 -.0010 .1910 550 ---- ---- ---- ---- .1825 -.0005 .1830 555 ---- ---- ---- ---- .1750 -.0010 .1760 575 ---- ---- ---- ---- .1485 -.0010 .1495 600 ---- ---- ---- ---- .1215 -.0005 .1220 625 ---- ---- ---- ---- .1000 -.0005 .1005 650 ---- ---- ---- ---- .0830 -.0005 .0835 675 ---- ---- ---- ---- .0690 -.0005 .0695 700 ---- ---- ---- ---- .0575 -.0005 .0580 725 ---- ---- ---- ---- .0485 -.0005 .0490 750 ---- ---- ---- ---- .0410 -.0005 .0415 775 ---- ---- ---- ---- .0350 -.0005 .0355 800 ---- ---- ---- ---- .0300 UNCH .0300 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.9975 UNCH 3.9975 050 ---- ---- ---- ---- 3.7475 UNCH 3.7475 075 ---- ---- ---- ---- 3.4975 UNCH 3.4975 100 ---- ---- ---- ---- 3.2475 UNCH 3.2475 125 ---- ---- ---- ---- 2.9975 UNCH 2.9975 150 ---- ---- ---- ---- 2.7475 UNCH 2.7475 175 ---- ---- ---- ---- 2.4975 UNCH 2.4975 200 ---- ---- ---- ---- 2.2475 UNCH 2.2475 225 ---- ---- ---- ---- 1.9975 UNCH 1.9975 230 ---- ---- ---- ---- 1.9480 UNCH 1.9480 235 ---- ---- ---- ---- 1.8990 UNCH 1.8990 240 ---- ---- ---- ---- 1.8510 UNCH 1.8510 245 ---- ---- ---- ---- 1.8035 UNCH 1.8035 250 ---- ---- ---- ---- 1.7565 UNCH 1.7565 255 ---- ---- ---- ---- 1.7105 UNCH 1.7105 260 ---- ---- ---- ---- 1.6645 UNCH 1.6645 265 ---- ---- ---- ---- 1.6195 UNCH 1.6195 270 ---- ---- ---- ---- 1.5750 UNCH 1.5750 275 ---- ---- ---- ---- 1.5310 UNCH 1.5310 280 ---- ---- ---- ---- 1.4875 UNCH 1.4875 285 ---- ---- ---- ---- 1.4450 UNCH 1.4450 290 ---- ---- ---- ---- 1.4025 UNCH 1.4025 295 ---- ---- ---- ---- 1.3610 UNCH 1.3610 300 ---- ---- ---- ---- 1.3200 -.0005 1.3205 305 ---- ---- ---- ---- 1.2800 UNCH 1.2800 310 ---- ---- ---- ---- 1.2400 -.0005 1.2405 315 ---- ---- ---- ---- 1.2010 -.0005 1.2015 320 ---- ---- ---- ---- 1.1630 UNCH 1.1630 325 ---- ---- ---- ---- 1.1255 UNCH 1.1255 330 ---- ---- ---- ---- 1.0885 UNCH 1.0885 335 ---- ---- ---- ---- 1.0520 -.0005 1.0525 340 ---- ---- ---- ---- 1.0165 -.0005 1.0170 345 ---- ---- ---- ---- .9820 -.0005 .9825 350 ---- ---- ---- ---- .9480 -.0005 .9485 355 ---- ---- ---- ---- .9150 -.0005 .9155 360 ---- ---- ---- ---- .8825 -.0005 .8830 365 ---- ---- ---- ---- .8510 -.0005 .8515 370 ---- ---- ---- ---- .8205 -.0005 .8210 375 ---- ---- ---- ---- .7905 -.0005 .7910 380 ---- ---- ---- ---- .7615 -.0005 .7620 385 ---- ---- ---- ---- .7335 -.0005 .7340 390 ---- ---- ---- ---- .7060 -.0005 .7065 395 ---- ---- ---- ---- .6795 -.0005 .6800 400 ---- ---- ---- ---- .6540 -.0005 .6545 405 ---- ---- ---- ---- .6290 -.0005 .6295 410 ---- ---- ---- ---- .6050 -.0005 .6055 415 ---- ---- ---- ---- .5820 -.0005 .5825 420 ---- ---- ---- ---- .5595 -.0005 .5600 425 ---- ---- ---- ---- .5375 -.0005 .5380 430 ---- ---- ---- ---- .5165 -.0005 .5170 435 ---- ---- ---- ---- .4965 -.0005 .4970 440 ---- ---- ---- ---- .4770 -.0005 .4775 445 ---- ---- ---- ---- .4580 -.0005 .4585 450 ---- ---- ---- ---- .4400 -.0005 .4405 455 ---- ---- ---- ---- .4225 -.0005 .4230 460 ---- ---- ---- ---- .4055 -.0005 .4060 465 ---- ---- ---- ---- .3895 -.0005 .3900 470 ---- ---- ---- ---- .3740 -.0005 .3745 475 ---- ---- ---- ---- .3590 -.0005 .3595 480 ---- ---- ---- ---- .3445 -.0005 .3450 485 ---- ---- ---- ---- .3310 -.0005 .3315 490 ---- ---- ---- ---- .3175 -.0005 .3180 495 ---- ---- ---- ---- .3050 -.0005 .3055 500 ---- ---- ---- ---- .2925 -.0005 .2930 505 ---- ---- ---- ---- .2810 -.0005 .2815 510 ---- ---- ---- ---- .2700 -.0005 .2705 515 ---- ---- ---- ---- .2590 -.0005 .2595 520 ---- ---- ---- ---- .2490 -.0005 .2495 525 ---- ---- ---- ---- .2390 -.0005 .2395 530 ---- ---- ---- ---- .2295 -.0005 .2300 535 ---- ---- ---- ---- .2205 -.0005 .2210 540 ---- ---- ---- ---- .2120 -.0005 .2125 545 ---- ---- ---- ---- .2035 -.0005 .2040 550 ---- ---- ---- ---- .1955 -.0005 .1960 555 ---- ---- ---- ---- .1880 -.0005 .1885 575 ---- ---- ---- ---- .1610 -.0005 .1615 600 ---- ---- ---- ---- .1330 -.0005 .1335 625 ---- ---- ---- ---- .1105 -.0005 .1110 650 ---- ---- ---- ---- .0925 -.0005 .0930 675 ---- ---- ---- ---- .0780 UNCH .0780 700 ---- ---- ---- ---- .0660 UNCH .0660 725 ---- ---- ---- ---- .0560 UNCH .0560 750 ---- ---- ---- ---- .0480 UNCH .0480 775 ---- ---- ---- ---- .0410 -.0005 .0415 800 ---- ---- ---- ---- .0355 UNCH .0355 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.9975 UNCH 3.9975 050 ---- ---- ---- ---- 3.7475 UNCH 3.7475 075 ---- ---- ---- ---- 3.4975 UNCH 3.4975 100 ---- ---- ---- ---- 3.2475 UNCH 3.2475 125 ---- ---- ---- ---- 2.9975 UNCH 2.9975 150 ---- ---- ---- ---- 2.7475 UNCH 2.7475 175 ---- ---- ---- ---- 2.4975 UNCH 2.4975 200 ---- ---- ---- ---- 2.2475 UNCH 2.2475 225 ---- ---- ---- ---- 1.9980 UNCH 1.9980 230 ---- ---- ---- ---- 1.9490 UNCH 1.9490 235 ---- ---- ---- ---- 1.9005 UNCH 1.9005 240 ---- ---- ---- ---- 1.8530 UNCH 1.8530 245 ---- ---- ---- ---- 1.8060 UNCH 1.8060 250 ---- ---- ---- ---- 1.7595 UNCH 1.7595 255 ---- ---- ---- ---- 1.7140 UNCH 1.7140 260 ---- ---- ---- ---- 1.6685 -.0005 1.6690 265 ---- ---- ---- ---- 1.6240 UNCH 1.6240 270 ---- ---- ---- ---- 1.5800 UNCH 1.5800 275 ---- ---- ---- ---- 1.5365 -.0005 1.5370 280 ---- ---- ---- ---- 1.4940 UNCH 1.4940 285 ---- ---- ---- ---- 1.4515 -.0005 1.4520 290 ---- ---- ---- ---- 1.4100 UNCH 1.4100 295 ---- ---- ---- ---- 1.3690 UNCH 1.3690 300 ---- ---- ---- ---- 1.3285 -.0005 1.3290 305 ---- ---- ---- ---- 1.2890 UNCH 1.2890 310 ---- ---- ---- ---- 1.2500 UNCH 1.2500 315 ---- ---- ---- ---- 1.2115 UNCH 1.2115 320 ---- ---- ---- ---- 1.1735 -.0005 1.1740 325 ---- ---- ---- ---- 1.1365 UNCH 1.1365 330 ---- ---- ---- ---- 1.1000 -.0005 1.1005 335 ---- ---- ---- ---- 1.0645 UNCH 1.0645 340 ---- ---- ---- ---- 1.0295 UNCH 1.0295 345 ---- ---- ---- ---- .9950 -.0005 .9955 350 ---- ---- ---- ---- .9615 -.0005 .9620 355 ---- ---- ---- ---- .9290 UNCH .9290 360 ---- ---- ---- ---- .8970 -.0005 .8975 365 ---- ---- ---- ---- .8660 UNCH .8660 370 ---- ---- ---- ---- .8355 -.0005 .8360 375 ---- ---- ---- ---- .8060 -.0005 .8065 380 ---- ---- ---- ---- .7775 -.0005 .7780 385 ---- ---- ---- ---- .7495 -.0005 .7500 390 ---- ---- ---- ---- .7225 -.0005 .7230 395 ---- ---- ---- ---- .6965 -.0005 .6970 400 ---- ---- ---- ---- .6710 -.0005 .6715 405 ---- ---- ---- ---- .6465 -.0005 .6470 410 ---- ---- ---- ---- .6225 -.0005 .6230 415 ---- ---- ---- ---- .5995 -.0005 .6000 420 ---- ---- ---- ---- .5770 -.0005 .5775 425 ---- ---- ---- ---- .5555 -.0005 .5560 430 ---- ---- ---- ---- .5345 -.0005 .5350 435 ---- ---- ---- ---- .5145 -.0005 .5150 440 ---- ---- ---- ---- .4950 -.0005 .4955 445 ---- ---- ---- ---- .4765 -.0005 .4770 450 ---- ---- ---- ---- .4580 -.0005 .4585 455 ---- ---- ---- ---- .4410 -.0005 .4415 460 ---- ---- ---- ---- .4240 -.0005 .4245 465 ---- ---- ---- ---- .4075 -.0010 .4085 470 ---- ---- ---- ---- .3920 -.0005 .3925 475 ---- ---- ---- ---- .3770 -.0005 .3775 480 ---- ---- ---- ---- .3625 -.0005 .3630 485 ---- ---- ---- ---- .3490 -.0005 .3495 490 ---- ---- ---- ---- .3355 -.0005 .3360 495 ---- ---- ---- ---- .3225 -.0005 .3230 500 ---- ---- ---- ---- .3105 -.0005 .3110 505 ---- ---- ---- ---- .2985 -.0005 .2990 510 ---- ---- ---- ---- .2870 -.0005 .2875 515 ---- ---- ---- ---- .2765 -.0005 .2770 520 ---- ---- ---- ---- .2660 -.0005 .2665 525 ---- ---- ---- ---- .2560 -.0005 .2565 550 ---- ---- ---- ---- .2115 -.0005 .2120 575 ---- ---- ---- ---- .1760 UNCH .1760 600 ---- ---- ---- ---- .1470 -.0005 .1475 625 ---- ---- ---- ---- .1235 -.0005 .1240 650 ---- ---- ---- ---- .1045 UNCH .1045 675 ---- ---- ---- ---- .0885 -.0005 .0890 700 ---- ---- ---- ---- .0755 -.0005 .0760 725 ---- ---- ---- ---- .0650 -.0005 .0655 750 ---- ---- ---- ---- .0560 -.0005 .0565 775 ---- ---- ---- ---- .0485 -.0005 .0490 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.9920 UNCH 3.9920 050 ---- ---- ---- ---- 3.7420 UNCH 3.7420 075 ---- ---- ---- ---- 3.4920 UNCH 3.4920 100 ---- ---- ---- ---- 3.2420 UNCH 3.2420 125 ---- ---- ---- ---- 2.9920 UNCH 2.9920 150 ---- ---- ---- ---- 2.7420 UNCH 2.7420 175 ---- ---- ---- ---- 2.4920 UNCH 2.4920 200 ---- ---- ---- ---- 2.2420 UNCH 2.2420 225 ---- ---- ---- ---- 1.9935 UNCH 1.9935 230 ---- ---- ---- ---- 1.9450 UNCH 1.9450 235 ---- ---- ---- ---- 1.8975 UNCH 1.8975 240 ---- ---- ---- ---- 1.8505 UNCH 1.8505 245 ---- ---- ---- ---- 1.8040 UNCH 1.8040 250 ---- ---- ---- ---- 1.7580 UNCH 1.7580 255 ---- ---- ---- ---- 1.7130 UNCH 1.7130 260 ---- ---- ---- ---- 1.6685 UNCH 1.6685 265 ---- ---- ---- ---- 1.6245 UNCH 1.6245 270 ---- ---- ---- ---- 1.5810 UNCH 1.5810 275 ---- ---- ---- ---- 1.5380 -.0005 1.5385 280 ---- ---- ---- ---- 1.4960 UNCH 1.4960 285 ---- ---- ---- ---- 1.4545 UNCH 1.4545 290 ---- ---- ---- ---- 1.4135 UNCH 1.4135 295 ---- ---- ---- ---- 1.3730 UNCH 1.3730 300 ---- ---- ---- ---- 1.3330 -.0005 1.3335 305 ---- ---- ---- ---- 1.2940 UNCH 1.2940 310 ---- ---- ---- ---- 1.2555 UNCH 1.2555 315 ---- ---- ---- ---- 1.2175 UNCH 1.2175 320 ---- ---- ---- ---- 1.1805 UNCH 1.1805 325 ---- ---- ---- ---- 1.1435 -.0005 1.1440 330 ---- ---- ---- ---- 1.1080 UNCH 1.1080 335 ---- ---- ---- ---- 1.0725 -.0005 1.0730 340 ---- ---- ---- ---- 1.0380 -.0005 1.0385 345 ---- ---- ---- ---- 1.0045 -.0005 1.0050 350 ---- ---- ---- ---- .9715 -.0005 .9720 355 ---- ---- ---- ---- .9395 UNCH .9395 360 ---- ---- ---- ---- .9080 UNCH .9080 365 ---- ---- ---- ---- .8770 -.0005 .8775 370 ---- ---- ---- ---- .8475 UNCH .8475 375 ---- ---- ---- ---- .8185 UNCH .8185 380 ---- ---- ---- ---- .7900 -.0005 .7905 385 ---- ---- ---- ---- .7625 -.0005 .7630 390 ---- ---- ---- ---- .7360 -.0005 .7365 395 ---- ---- ---- ---- .7100 -.0005 .7105 400 ---- ---- ---- ---- .6850 -.0005 .6855 405 ---- ---- ---- ---- .6605 -.0005 .6610 410 ---- ---- ---- ---- .6370 -.0005 .6375 415 ---- ---- ---- ---- .6145 -.0005 .6150 420 ---- ---- ---- ---- .5925 -.0005 .5930 425 ---- ---- ---- ---- .5710 -.0005 .5715 430 ---- ---- ---- ---- .5505 -.0005 .5510 435 ---- ---- ---- ---- .5305 -.0005 .5310 440 ---- ---- ---- ---- .5110 -.0005 .5115 445 ---- ---- ---- ---- .4925 -.0005 .4930 450 ---- ---- ---- ---- .4745 -.0005 .4750 455 ---- ---- ---- ---- .4570 -.0005 .4575 460 ---- ---- ---- ---- .4405 -.0005 .4410 465 ---- ---- ---- ---- .4240 -.0005 .4245 470 ---- ---- ---- ---- .4085 -.0005 .4090 475 ---- ---- ---- ---- .3935 -.0005 .3940 480 ---- ---- ---- ---- .3790 -.0005 .3795 485 ---- ---- ---- ---- .3650 -.0005 .3655 490 ---- ---- ---- ---- .3520 -.0005 .3525 495 ---- ---- ---- ---- .3390 -.0005 .3395 500 ---- ---- ---- ---- .3265 -.0005 .3270 505 ---- ---- ---- ---- .3145 -.0005 .3150 510 ---- ---- ---- ---- .3035 -.0005 .3040 515 ---- ---- ---- ---- .2925 -.0005 .2930 520 ---- ---- ---- ---- .2820 -.0005 .2825 525 ---- ---- ---- ---- .2715 -.0005 .2720 550 ---- ---- ---- ---- .2270 UNCH .2270 575 ---- ---- ---- ---- .1900 -.0005 .1905 600 ---- ---- ---- ---- .1605 -.0005 .1610 625 ---- ---- ---- ---- .1360 -.0005 .1365 650 ---- ---- ---- ---- .1160 -.0005 .1165 675 ---- ---- ---- ---- .0995 -.0005 .1000 700 ---- ---- ---- ---- .0860 UNCH .0860 725 ---- ---- ---- ---- .0745 UNCH .0745 750 ---- ---- ---- ---- .0645 -.0005 .0650 775 ---- ---- ---- ---- .0565 -.0005 .0570 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.9920 UNCH 3.9920 050 ---- ---- ---- ---- 3.7420 UNCH 3.7420 075 ---- ---- ---- ---- 3.4920 UNCH 3.4920 100 ---- ---- ---- ---- 3.2420 UNCH 3.2420 125 ---- ---- ---- ---- 2.9920 UNCH 2.9920 150 ---- ---- ---- ---- 2.7420 UNCH 2.7420 175 ---- ---- ---- ---- 2.4920 UNCH 2.4920 200 ---- ---- ---- ---- 2.2420 UNCH 2.2420 225 ---- ---- ---- ---- 1.9945 UNCH 1.9945 230 ---- ---- ---- ---- 1.9465 UNCH 1.9465 235 ---- ---- ---- ---- 1.8995 UNCH 1.8995 240 ---- ---- ---- ---- 1.8525 UNCH 1.8525 245 ---- ---- ---- ---- 1.8070 UNCH 1.8070 250 ---- ---- ---- ---- 1.7615 UNCH 1.7615 255 ---- ---- ---- ---- 1.7170 UNCH 1.7170 260 ---- ---- ---- ---- 1.6725 UNCH 1.6725 265 ---- ---- ---- ---- 1.6290 UNCH 1.6290 270 ---- ---- ---- ---- 1.5860 UNCH 1.5860 275 ---- ---- ---- ---- 1.5440 UNCH 1.5440 280 ---- ---- ---- ---- 1.5020 UNCH 1.5020 285 ---- ---- ---- ---- 1.4610 UNCH 1.4610 290 ---- ---- ---- ---- 1.4205 UNCH 1.4205 295 ---- ---- ---- ---- 1.3805 UNCH 1.3805 300 ---- ---- ---- ---- 1.3410 UNCH 1.3410 305 ---- ---- ---- ---- 1.3020 -.0005 1.3025 310 ---- ---- ---- ---- 1.2640 UNCH 1.2640 315 ---- ---- ---- ---- 1.2265 UNCH 1.2265 320 ---- ---- ---- ---- 1.1895 -.0005 1.1900 325 ---- ---- ---- ---- 1.1535 -.0005 1.1540 330 ---- ---- ---- ---- 1.1180 -.0005 1.1185 335 ---- ---- ---- ---- 1.0835 UNCH 1.0835 340 ---- ---- ---- ---- 1.0490 -.0005 1.0495 345 ---- ---- ---- ---- 1.0160 UNCH 1.0160 350 ---- ---- ---- ---- .9830 -.0005 .9835 355 ---- ---- ---- ---- .9515 UNCH .9515 360 ---- ---- ---- ---- .9200 -.0005 .9205 365 ---- ---- ---- ---- .8900 UNCH .8900 370 ---- ---- ---- ---- .8600 -.0005 .8605 375 ---- ---- ---- ---- .8315 -.0005 .8320 380 ---- ---- ---- ---- .8035 -.0005 .8040 385 ---- ---- ---- ---- .7765 UNCH .7765 390 ---- ---- ---- ---- .7500 UNCH .7500 395 ---- ---- ---- ---- .7240 -.0005 .7245 400 ---- ---- ---- ---- .6995 -.0005 .7000 405 ---- ---- ---- ---- .6750 -.0005 .6755 410 ---- ---- ---- ---- .6520 -.0005 .6525 415 ---- ---- ---- ---- .6290 -.0005 .6295 420 ---- ---- ---- ---- .6075 UNCH .6075 425 ---- ---- ---- ---- .5860 -.0005 .5865 430 ---- ---- ---- ---- .5655 -.0005 .5660 435 ---- ---- ---- ---- .5455 -.0005 .5460 440 ---- ---- ---- ---- .5265 -.0005 .5270 445 ---- ---- ---- ---- .5080 -.0005 .5085 450 ---- ---- ---- ---- .4900 -.0005 .4905 455 ---- ---- ---- ---- .4725 -.0005 .4730 460 ---- ---- ---- ---- .4555 -.0005 .4560 465 ---- ---- ---- ---- .4395 -.0005 .4400 470 ---- ---- ---- ---- .4240 -.0005 .4245 475 ---- ---- ---- ---- .4090 -.0005 .4095 480 ---- ---- ---- ---- .3945 -.0005 .3950 485 ---- ---- ---- ---- .3805 -.0005 .3810 490 ---- ---- ---- ---- .3670 -.0005 .3675 495 ---- ---- ---- ---- .3540 -.0005 .3545 500 ---- ---- ---- ---- .3415 -.0005 .3420 505 ---- ---- ---- ---- .3300 UNCH .3300 510 ---- ---- ---- ---- .3180 -.0005 .3185 515 ---- ---- ---- ---- .3070 -.0005 .3075 520 ---- ---- ---- ---- .2965 -.0005 .2970 525 ---- ---- ---- ---- .2860 -.0005 .2865 550 ---- ---- ---- ---- .2405 -.0005 .2410 575 ---- ---- ---- ---- .2035 UNCH .2035 600 ---- ---- ---- ---- .1725 -.0005 .1730 625 ---- ---- ---- ---- .1475 -.0005 .1480 650 ---- ---- ---- ---- .1270 UNCH .1270 675 ---- ---- ---- ---- .1095 -.0005 .1100 700 ---- ---- ---- ---- .0950 -.0005 .0955 725 ---- ---- ---- ---- .0830 UNCH .0830 750 ---- ---- ---- ---- .0725 -.0005 .0730 775 ---- ---- ---- ---- .0640 UNCH .0640 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.9870 +.0005 3.9865 050 ---- ---- ---- ---- 3.7370 +.0005 3.7365 075 ---- ---- ---- ---- 3.4870 +.0005 3.4865 100 ---- ---- ---- ---- 3.2370 +.0005 3.2365 125 ---- ---- ---- ---- 2.9870 +.0005 2.9865 150 ---- ---- ---- ---- 2.7370 +.0005 2.7365 175 ---- ---- ---- ---- 2.4870 +.0005 2.4865 200 ---- ---- ---- ---- 2.2370 +.0005 2.2365 225 ---- ---- ---- ---- 1.9910 +.0005 1.9905 230 ---- ---- ---- ---- 1.9435 +.0005 1.9430 235 ---- ---- ---- ---- 1.8970 +.0005 1.8965 240 ---- ---- ---- ---- 1.8510 +.0005 1.8505 245 ---- ---- ---- ---- 1.8055 +.0005 1.8050 250 ---- ---- ---- ---- 1.7605 +.0005 1.7600 255 ---- ---- ---- ---- 1.7165 +.0005 1.7160 260 ---- ---- ---- ---- 1.6730 +.0005 1.6725 265 ---- ---- ---- ---- 1.6300 +.0005 1.6295 270 ---- ---- ---- ---- 1.5875 +.0005 1.5870 275 ---- ---- ---- ---- 1.5455 +.0005 1.5450 280 ---- ---- ---- ---- 1.5040 UNCH 1.5040 285 ---- ---- ---- ---- 1.4635 +.0005 1.4630 290 ---- ---- ---- ---- 1.4235 +.0005 1.4230 295 ---- ---- ---- ---- 1.3840 +.0005 1.3835 300 ---- ---- ---- ---- 1.3450 +.0005 1.3445 305 ---- ---- ---- ---- 1.3070 +.0005 1.3065 310 ---- ---- ---- ---- 1.2690 UNCH 1.2690 315 ---- ---- ---- ---- 1.2320 UNCH 1.2320 320 ---- ---- ---- ---- 1.1955 UNCH 1.1955 325 ---- ---- ---- ---- 1.1600 UNCH 1.1600 330 ---- ---- ---- ---- 1.1250 UNCH 1.1250 335 ---- ---- ---- ---- 1.0905 UNCH 1.0905 340 ---- ---- ---- ---- 1.0570 UNCH 1.0570 345 ---- ---- ---- ---- 1.0240 UNCH 1.0240 350 ---- ---- ---- ---- .9915 UNCH .9915 355 ---- ---- ---- ---- .9600 UNCH .9600 360 ---- ---- ---- ---- .9295 UNCH .9295 365 ---- ---- ---- ---- .8995 UNCH .8995 370 ---- ---- ---- ---- .8705 +.0005 .8700 375 ---- ---- ---- ---- .8420 UNCH .8420 380 ---- ---- ---- ---- .8140 UNCH .8140 385 ---- ---- ---- ---- .7875 UNCH .7875 390 ---- ---- ---- ---- .7610 UNCH .7610 395 ---- ---- ---- ---- .7360 UNCH .7360 400 ---- ---- ---- ---- .7110 -.0005 .7115 405 ---- ---- ---- ---- .6875 UNCH .6875 410 ---- ---- ---- ---- .6640 -.0005 .6645 415 ---- ---- ---- ---- .6420 UNCH .6420 420 ---- ---- ---- ---- .6200 UNCH .6200 425 ---- ---- ---- ---- .5990 UNCH .5990 430 ---- ---- ---- ---- .5785 -.0005 .5790 435 ---- ---- ---- ---- .5590 UNCH .5590 440 ---- ---- ---- ---- .5400 UNCH .5400 445 ---- ---- ---- ---- .5215 UNCH .5215 450 ---- ---- ---- ---- .5035 UNCH .5035 455 ---- ---- ---- ---- .4860 -.0005 .4865 460 ---- ---- ---- ---- .4695 UNCH .4695 465 ---- ---- ---- ---- .4535 UNCH .4535 470 ---- ---- ---- ---- .4380 UNCH .4380 475 ---- ---- ---- ---- .4230 UNCH .4230 480 ---- ---- ---- ---- .4085 UNCH .4085 485 ---- ---- ---- ---- .3945 UNCH .3945 490 ---- ---- ---- ---- .3810 -.0005 .3815 495 ---- ---- ---- ---- .3680 -.0005 .3685 500 ---- ---- ---- ---- .3555 -.0005 .3560 505 ---- ---- ---- ---- .3435 -.0005 .3440 510 ---- ---- ---- ---- .3320 -.0005 .3325 515 ---- ---- ---- ---- .3210 UNCH .3210 520 ---- ---- ---- ---- .3100 -.0005 .3105 525 ---- ---- ---- ---- .3000 UNCH .3000 550 ---- ---- ---- ---- .2540 UNCH .2540 575 ---- ---- ---- ---- .2160 UNCH .2160 600 ---- ---- ---- ---- .1845 -.0005 .1850 625 ---- ---- ---- ---- .1590 UNCH .1590 650 ---- ---- ---- ---- .1375 UNCH .1375 675 ---- ---- ---- ---- .1195 -.0005 .1200 700 ---- ---- ---- ---- .1045 UNCH .1045 725 ---- ---- ---- ---- .0915 -.0005 .0920 750 ---- ---- ---- ---- .0810 UNCH .0810 775 ---- ---- ---- ---- .0715 -.0005 .0720 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.9870 +.0005 3.9865 050 ---- ---- ---- ---- 3.7370 +.0005 3.7365 075 ---- ---- ---- ---- 3.4870 +.0005 3.4865 100 ---- ---- ---- ---- 3.2370 +.0005 3.2365 125 ---- ---- ---- ---- 2.9870 +.0005 2.9865 150 ---- ---- ---- ---- 2.7370 +.0005 2.7365 175 ---- ---- ---- ---- 2.4870 +.0005 2.4865 200 ---- ---- ---- ---- 2.2370 +.0005 2.2365 225 ---- ---- ---- ---- 1.9930 +.0005 1.9925 230 ---- ---- ---- ---- 1.9460 +.0005 1.9455 235 ---- ---- ---- ---- 1.9000 +.0005 1.8995 240 ---- ---- ---- ---- 1.8545 +.0005 1.8540 245 ---- ---- ---- ---- 1.8095 +.0005 1.8090 250 ---- ---- ---- ---- 1.7650 +.0005 1.7645 255 ---- ---- ---- ---- 1.7215 +.0005 1.7210 260 ---- ---- ---- ---- 1.6780 UNCH 1.6780 265 ---- ---- ---- ---- 1.6355 +.0005 1.6350 270 ---- ---- ---- ---- 1.5935 UNCH 1.5935 275 ---- ---- ---- ---- 1.5525 +.0005 1.5520 280 ---- ---- ---- ---- 1.5115 +.0005 1.5110 285 ---- ---- ---- ---- 1.4715 +.0005 1.4710 290 ---- ---- ---- ---- 1.4315 UNCH 1.4315 295 ---- ---- ---- ---- 1.3925 UNCH 1.3925 300 ---- ---- ---- ---- 1.3540 UNCH 1.3540 305 ---- ---- ---- ---- 1.3165 +.0005 1.3160 310 ---- ---- ---- ---- 1.2790 UNCH 1.2790 315 ---- ---- ---- ---- 1.2425 UNCH 1.2425 320 ---- ---- ---- ---- 1.2065 UNCH 1.2065 325 ---- ---- ---- ---- 1.1715 +.0005 1.1710 330 ---- ---- ---- ---- 1.1365 UNCH 1.1365 335 ---- ---- ---- ---- 1.1025 UNCH 1.1025 340 ---- ---- ---- ---- 1.0695 +.0005 1.0690 345 ---- ---- ---- ---- 1.0370 +.0005 1.0365 350 ---- ---- ---- ---- 1.0050 +.0005 1.0045 355 ---- ---- ---- ---- .9735 UNCH .9735 360 ---- ---- ---- ---- .9435 +.0005 .9430 365 ---- ---- ---- ---- .9135 UNCH .9135 370 ---- ---- ---- ---- .8845 UNCH .8845 375 ---- ---- ---- ---- .8565 UNCH .8565 380 ---- ---- ---- ---- .8290 UNCH .8290 385 ---- ---- ---- ---- .8025 UNCH .8025 390 ---- ---- ---- ---- .7765 UNCH .7765 395 ---- ---- ---- ---- .7515 UNCH .7515 400 ---- ---- ---- ---- .7270 UNCH .7270 405 ---- ---- ---- ---- .7035 UNCH .7035 410 ---- ---- ---- ---- .6805 UNCH .6805 415 ---- ---- ---- ---- .6580 -.0005 .6585 420 ---- ---- ---- ---- .6365 UNCH .6365 425 ---- ---- ---- ---- .6155 -.0005 .6160 430 ---- ---- ---- ---- .5955 UNCH .5955 435 ---- ---- ---- ---- .5760 UNCH .5760 440 ---- ---- ---- ---- .5565 -.0005 .5570 445 ---- ---- ---- ---- .5385 UNCH .5385 450 ---- ---- ---- ---- .5205 UNCH .5205 455 ---- ---- ---- ---- .5035 UNCH .5035 460 ---- ---- ---- ---- .4865 -.0005 .4870 465 ---- ---- ---- ---- .4705 UNCH .4705 470 ---- ---- ---- ---- .4550 UNCH .4550 475 ---- ---- ---- ---- .4400 UNCH .4400 480 ---- ---- ---- ---- .4255 UNCH .4255 485 ---- ---- ---- ---- .4115 UNCH .4115 490 ---- ---- ---- ---- .3980 UNCH .3980 495 ---- ---- ---- ---- .3850 UNCH .3850 500 ---- ---- ---- ---- .3725 UNCH .3725 505 ---- ---- ---- ---- .3605 UNCH .3605 510 ---- ---- ---- ---- .3485 -.0005 .3490 515 ---- ---- ---- ---- .3375 UNCH .3375 520 ---- ---- ---- ---- .3265 -.0005 .3270 525 ---- ---- ---- ---- .3160 -.0005 .3165 550 ---- ---- ---- ---- .2695 -.0005 .2700 575 ---- ---- ---- ---- .2310 UNCH .2310 600 ---- ---- ---- ---- .1990 UNCH .1990 625 ---- ---- ---- ---- .1725 UNCH .1725 650 ---- ---- ---- ---- .1500 -.0005 .1505 675 ---- ---- ---- ---- .1315 UNCH .1315 700 ---- ---- ---- ---- .1155 -.0005 .1160 725 ---- ---- ---- ---- .1020 -.0005 .1025 750 ---- ---- ---- ---- .0905 -.0005 .0910 775 ---- ---- ---- ---- .0810 UNCH .0810 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.9800 +.0010 3.9790 050 ---- ---- ---- ---- 3.7300 +.0010 3.7290 075 ---- ---- ---- ---- 3.4800 +.0010 3.4790 100 ---- ---- ---- ---- 3.2300 +.0010 3.2290 125 ---- ---- ---- ---- 2.9800 +.0010 2.9790 150 ---- ---- ---- ---- 2.7300 +.0010 2.7290 175 ---- ---- ---- ---- 2.4800 +.0010 2.4790 200 ---- ---- ---- ---- 2.2300 +.0010 2.2290 225 ---- ---- ---- ---- 1.9880 +.0010 1.9870 250 ---- ---- ---- ---- 1.7625 +.0010 1.7615 260 ---- ---- ---- ---- 1.6770 +.0010 1.6760 265 ---- ---- ---- ---- 1.6345 +.0005 1.6340 270 ---- ---- ---- ---- 1.5930 +.0005 1.5925 275 ---- ---- ---- ---- 1.5525 +.0010 1.5515 280 ---- ---- ---- ---- 1.5120 +.0010 1.5110 285 ---- ---- ---- ---- 1.4720 +.0005 1.4715 290 ---- ---- ---- ---- 1.4330 +.0010 1.4320 295 ---- ---- ---- ---- 1.3945 +.0010 1.3935 300 ---- ---- ---- ---- 1.3565 +.0010 1.3555 305 ---- ---- ---- ---- 1.3190 +.0005 1.3185 310 ---- ---- ---- ---- 1.2820 +.0005 1.2815 315 ---- ---- ---- ---- 1.2460 +.0005 1.2455 320 ---- ---- ---- ---- 1.2105 +.0005 1.2100 325 ---- ---- ---- ---- 1.1755 +.0005 1.1750 330 ---- ---- ---- ---- 1.1415 +.0010 1.1405 335 ---- ---- ---- ---- 1.1080 +.0010 1.1070 340 ---- ---- ---- ---- 1.0750 +.0005 1.0745 345 ---- ---- ---- ---- 1.0425 +.0005 1.0420 350 ---- ---- ---- ---- 1.0110 +.0005 1.0105 355 ---- ---- ---- ---- .9805 +.0005 .9800 360 ---- ---- ---- ---- .9500 +.0005 .9495 365 ---- ---- ---- ---- .9210 +.0005 .9205 370 ---- ---- ---- ---- .8925 +.0005 .8920 375 ---- ---- ---- ---- .8645 +.0005 .8640 380 ---- ---- ---- ---- .8375 +.0005 .8370 385 ---- ---- ---- ---- .8110 +.0005 .8105 390 ---- ---- ---- ---- .7855 +.0005 .7850 395 ---- ---- ---- ---- .7605 UNCH .7605 400 ---- ---- ---- ---- .7365 +.0005 .7360 405 ---- ---- ---- ---- .7130 +.0005 .7125 410 ---- ---- ---- ---- .6905 +.0005 .6900 415 ---- ---- ---- ---- .6680 UNCH .6680 420 ---- ---- ---- ---- .6470 +.0005 .6465 425 ---- ---- ---- ---- .6260 UNCH .6260 430 ---- ---- ---- ---- .6060 UNCH .6060 435 ---- ---- ---- ---- .5865 UNCH .5865 440 ---- ---- ---- ---- .5675 UNCH .5675 445 ---- ---- ---- ---- .5495 +.0005 .5490 450 ---- ---- ---- ---- .5315 UNCH .5315 455 ---- ---- ---- ---- .5145 UNCH .5145 460 ---- ---- ---- ---- .4980 UNCH .4980 465 ---- ---- ---- ---- .4820 UNCH .4820 470 ---- ---- ---- ---- .4665 UNCH .4665 475 ---- ---- ---- ---- .4515 UNCH .4515 480 ---- ---- ---- ---- .4370 UNCH .4370 485 ---- ---- ---- ---- .4230 UNCH .4230 490 ---- ---- ---- ---- .4095 UNCH .4095 495 ---- ---- ---- ---- .3965 UNCH .3965 500 ---- ---- ---- ---- .3840 UNCH .3840 505 ---- ---- ---- ---- .3720 UNCH .3720 510 ---- ---- ---- ---- .3605 UNCH .3605 515 ---- ---- ---- ---- .3490 UNCH .3490 520 ---- ---- ---- ---- .3385 UNCH .3385 525 ---- ---- ---- ---- .3280 UNCH .3280 550 ---- ---- ---- ---- .2810 UNCH .2810 575 ---- ---- ---- ---- .2420 UNCH .2420 600 ---- ---- ---- ---- .2095 UNCH .2095 625 ---- ---- ---- ---- .1825 UNCH .1825 650 ---- ---- ---- ---- .1600 UNCH .1600 675 ---- ---- ---- ---- .1405 -.0005 .1410 700 ---- ---- ---- ---- .1245 UNCH .1245 725 ---- ---- ---- ---- .1105 UNCH .1105 750 ---- ---- ---- ---- .0985 UNCH .0985 775 ---- ---- ---- ---- .0885 UNCH .0885 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.9800 +.0010 3.9790 050 ---- ---- ---- ---- 3.7300 +.0010 3.7290 075 ---- ---- ---- ---- 3.4800 +.0010 3.4790 100 ---- ---- ---- ---- 3.2300 +.0010 3.2290 125 ---- ---- ---- ---- 2.9800 +.0010 2.9790 150 ---- ---- ---- ---- 2.7300 +.0010 2.7290 175 ---- ---- ---- ---- 2.4800 +.0010 2.4790 200 ---- ---- ---- ---- 2.2300 +.0010 2.2290 225 ---- ---- ---- ---- 1.9825 +.0010 1.9815 250 ---- ---- ---- ---- 1.7535 +.0010 1.7525 275 ---- ---- ---- ---- 1.5440 +.0010 1.5430 280 ---- ---- ---- ---- 1.5045 +.0010 1.5035 285 ---- ---- ---- ---- 1.4655 +.0010 1.4645 290 ---- ---- ---- ---- 1.4270 +.0010 1.4260 295 ---- ---- ---- ---- 1.3895 +.0010 1.3885 300 ---- ---- ---- ---- 1.3525 +.0005 1.3520 305 ---- ---- ---- ---- 1.3165 +.0010 1.3155 310 ---- ---- ---- ---- 1.2810 +.0010 1.2800 315 ---- ---- ---- ---- 1.2460 +.0005 1.2455 320 ---- ---- ---- ---- 1.2120 +.0010 1.2110 325 ---- ---- ---- ---- 1.1785 +.0010 1.1775 330 ---- ---- ---- ---- 1.1455 +.0005 1.1450 335 ---- ---- ---- ---- 1.1135 +.0010 1.1125 340 ---- ---- ---- ---- 1.0820 +.0010 1.0810 345 ---- ---- ---- ---- 1.0510 +.0005 1.0505 350 ---- ---- ---- ---- 1.0205 +.0005 1.0200 355 ---- ---- ---- ---- .9910 +.0005 .9905 360 ---- ---- ---- ---- .9620 +.0005 .9615 365 ---- ---- ---- ---- .9335 +.0005 .9330 370 ---- ---- ---- ---- .9060 +.0005 .9055 375 ---- ---- ---- ---- .8790 +.0005 .8785 380 ---- ---- ---- ---- .8525 +.0005 .8520 385 ---- ---- ---- ---- .8265 +.0005 .8260 390 ---- ---- ---- ---- .8010 UNCH .8010 395 ---- ---- ---- ---- .7765 +.0005 .7760 400 ---- ---- ---- ---- .7525 +.0005 .7520 405 ---- ---- ---- ---- .7290 UNCH .7290 410 ---- ---- ---- ---- .7065 +.0005 .7060 415 ---- ---- ---- ---- .6840 UNCH .6840 420 ---- ---- ---- ---- .6625 UNCH .6625 425 ---- ---- ---- ---- .6420 +.0005 .6415 430 ---- ---- ---- ---- .6215 UNCH .6215 435 ---- ---- ---- ---- .6020 +.0005 .6015 440 ---- ---- ---- ---- .5830 +.0005 .5825 445 ---- ---- ---- ---- .5645 UNCH .5645 450 ---- ---- ---- ---- .5465 UNCH .5465 455 ---- ---- ---- ---- .5295 +.0005 .5290 460 ---- ---- ---- ---- .5125 UNCH .5125 465 ---- ---- ---- ---- .4965 UNCH .4965 470 ---- ---- ---- ---- .4810 UNCH .4810 475 ---- ---- ---- ---- .4660 +.0005 .4655 480 ---- ---- ---- ---- .4510 UNCH .4510 485 ---- ---- ---- ---- .4370 UNCH .4370 490 ---- ---- ---- ---- .4235 UNCH .4235 495 ---- ---- ---- ---- .4105 UNCH .4105 500 ---- ---- ---- ---- .3980 UNCH .3980 505 ---- ---- ---- ---- .3855 UNCH .3855 510 ---- ---- ---- ---- .3740 UNCH .3740 515 ---- ---- ---- ---- .3625 UNCH .3625 520 ---- ---- ---- ---- .3515 UNCH .3515 525 ---- ---- ---- ---- .3410 UNCH .3410 550 ---- ---- ---- ---- .2940 UNCH .2940 575 ---- ---- ---- ---- .2545 UNCH .2545 600 ---- ---- ---- ---- .2220 UNCH .2220 625 ---- ---- ---- ---- .1945 -.0005 .1950 650 ---- ---- ---- ---- .1720 UNCH .1720 675 ---- ---- ---- ---- .1525 UNCH .1525 700 ---- ---- ---- ---- .1360 UNCH .1360 725 ---- ---- ---- ---- .1220 UNCH .1220 750 ---- ---- ---- ---- .1095 -.0005 .1100 775 ---- ---- ---- ---- .0990 -.0005 .0995 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2708 9762 94946 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 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 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 421 401 ---- ---- ---- ---- .0005 UNCH .0005 14 402 ---- ---- ---- ---- .0005 UNCH .0005 89 403 ---- ---- ---- ---- .0005 UNCH .0005 56 404 ---- ---- ---- ---- .0005 UNCH .0005 77 405 .0005 .0005 .0005 .0005 .0005 UNCH 1 .0005 337 406 ---- ---- ---- ---- .0005 UNCH .0005 11 407 ---- ---- ---- ---- .0005 UNCH .0005 45 408 ---- ---- ---- ---- .0005 UNCH .0005 24 409 ---- ---- ---- ---- .0005 -.0005 .0010 20 410 ---- ---- ---- ---- .0005 -.0005 .0010 236 532 411 ---- ---- .0010A .0010A .0005 -.0010 .0015 23 412 ---- ---- .0010A .0010A .0005 -.0015 .0020 12 413 ---- ---- .0010A .0010A .0005 -.0020 .0025 11 414 .0020 .0020 .0015A .0025B .0010 -.0025 1 .0035 1 12 415 .0030 .0030 .0015A .0015A .0015 -.0030 5 .0045 63 309 416 .0035 .0065B .0020A .0050B .0020 -.0035 8 .0055 3 202 417 .0065 .0085B .0025A .0025A .0025 -.0045 100 .0070 13 31 418 ---- .0115B .0035A .0035A .0035 -.0055 .0090 1 75 419 .0065 .0145B .0045A .0110B .0050 -.0060 6 .0110 8 12 420 .0085 .0185B .0060A .0060A .0070 -.0065 5 .0135 61 565 421 .0230 .0230 .0075A .0075A .0095 -.0065 17 .0160 35 422 .0230 .0270B .0095A .0095A .0125 -.0070 95 .0195 13 78 423 .0180 .0325B .0120A .0120A .0160 -.0070 4 .0230 5 368 424 .0245 .0390B .0150A .0390B .0200 -.0075 4 .0275 11 10 425 .0245 .0460B .0195A .0460B .0250 -.0075 163 .0325 7 589 426 ---- .0535B .0240A .0240A .0310 -.0065 1 .0375 2 8 427 ---- .0610B .0290A .0290A .0375 -.0060 .0435 428 ---- .0690B .0340A .0340A .0445 -.0055 .0500 2 429 ---- .0780B .0405A .0405A .0525 -.0045 .0570 5 430 .0515 .0875B .0480A .0875B .0605 -.0035 2 .0640 254 431 ---- .0970B .0550A .0550A .0695 -.0025 .0720 2 432 ---- ---- .0620A .0620A .0785 -.0015 .0800 433 ---- ---- .0700A .0700A .0875 -.0010 .0885 434 ---- ---- .0780A .0780A .0970 UNCH .0970 435 .1210 .1210 .0870A .1210 .1065 +.0005 6 .1060 11 436 ---- ---- ---- ---- .1160 +.0010 .1150 1 437 ---- ---- ---- ---- .1260 +.0015 .1245 438 ---- ---- ---- ---- .1360 +.0025 .1335 2 439 ---- ---- ---- ---- .1460 +.0030 .1430 2 440 .1640 .1640 .1380A .1420A .1560 +.0030 5 .1530 5 441 ---- ---- ---- ---- .1660 +.0035 .1625 442 ---- ---- ---- ---- .1760 +.0035 .1725 443 ---- ---- ---- ---- .1860 +.0040 .1820 1 444 ---- ---- ---- ---- .1960 +.0040 .1920 445 ---- ---- ---- ---- .2060 +.0040 .2020 1 446 ---- ---- ---- ---- .2160 +.0040 .2120 450 ---- ---- ---- ---- .2560 +.0040 .2520 1 455 ---- ---- ---- ---- .3060 +.0040 .3020 460 ---- ---- ---- ---- .3560 +.0040 .3520 465 ---- ---- ---- ---- .4060 +.0040 .4020 470 ---- ---- ---- ---- .4560 +.0040 .4520 475 ---- ---- ---- ---- .5060 +.0040 .5020 480 ---- ---- ---- ---- .5560 +.0040 .5520 1 485 ---- ---- ---- ---- .6060 +.0040 .6020 490 ---- ---- ---- ---- .6560 +.0040 .6520 495 ---- ---- ---- ---- .7060 +.0040 .7020 500 ---- ---- ---- ---- .7560 +.0040 .7520 505 ---- ---- ---- ---- .8060 +.0040 .8020 510 ---- ---- ---- ---- .8560 +.0040 .8520 515 ---- ---- ---- ---- .9060 +.0040 .9020 520 ---- ---- ---- ---- .9560 +.0040 .9520 525 ---- ---- ---- ---- 1.0060 +.0040 1.0020 530 ---- ---- ---- ---- 1.0560 +.0040 1.0520 535 ---- ---- ---- ---- 1.1060 +.0040 1.1020 540 ---- ---- ---- ---- 1.1560 +.0040 1.1520 545 ---- ---- ---- ---- 1.2060 +.0040 1.2020 550 ---- ---- ---- ---- 1.2560 +.0040 1.2520 555 ---- ---- ---- ---- 1.3060 +.0040 1.3020 560 ---- ---- ---- ---- 1.3560 +.0040 1.3520 565 ---- ---- ---- ---- 1.4060 +.0040 1.4020 570 ---- ---- ---- ---- 1.4560 +.0040 1.4520 575 ---- ---- ---- ---- 1.5060 +.0040 1.5020 580 ---- ---- ---- ---- 1.5560 +.0040 1.5520 585 ---- ---- ---- ---- 1.6060 +.0040 1.6020 600 ---- ---- ---- ---- 1.7560 +.0040 1.7520 625 ---- ---- ---- ---- 2.0060 +.0040 2.0020 650 ---- ---- ---- ---- 2.2560 +.0040 2.2520 675 ---- ---- ---- ---- 2.5060 +.0040 2.5020 700 ---- ---- ---- ---- 2.7560 +.0040 2.7520 725 ---- ---- ---- ---- 3.0060 +.0040 3.0020 750 ---- ---- ---- ---- 3.2560 +.0040 3.2520 775 ---- ---- ---- ---- 3.5060 +.0040 3.5020 800 ---- ---- ---- ---- 3.7560 +.0040 3.7520 825 ---- ---- ---- ---- 4.0060 +.0040 4.0020 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 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 UNCH .0005 18 285 ---- ---- ---- ---- .0005 UNCH .0005 13 290 ---- ---- ---- ---- .0005 UNCH .0005 300 295 ---- ---- ---- ---- .0005 -.0005 .0010 24 300 ---- ---- ---- ---- .0005 -.0005 .0010 2 389 305 ---- ---- ---- ---- .0005 -.0005 .0010 232 310 ---- ---- ---- ---- .0010 UNCH .0010 8 39 315 ---- ---- ---- ---- .0010 -.0005 .0015 34 320 ---- ---- ---- ---- .0010 -.0005 .0015 11 459 325 ---- ---- ---- ---- .0015 -.0005 .0020 1 618 330 ---- ---- ---- ---- .0015 -.0005 .0020 1685 335 ---- ---- ---- ---- .0020 -.0005 .0025 215 340 .0030 .0030 .0030 .0030 .0020 -.0005 1 .0025 3693 341 ---- ---- ---- ---- .0025 -.0005 .0030 50 342 ---- ---- ---- ---- .0025 -.0005 .0030 10 343 ---- ---- ---- ---- .0025 -.0005 .0030 1 344 ---- ---- ---- ---- .0025 -.0005 .0030 2 345 ---- ---- ---- ---- .0025 -.0005 .0030 31 346 ---- ---- ---- ---- .0025 -.0005 .0030 4 347 ---- ---- ---- ---- .0030 UNCH .0030 23 348 ---- ---- ---- ---- .0030 -.0005 .0035 27 349 ---- ---- ---- ---- .0030 -.0005 .0035 5 350 ---- ---- ---- ---- .0030 -.0005 .0035 968 351 ---- ---- ---- ---- .0035 UNCH .0035 10 352 ---- ---- ---- ---- .0035 UNCH .0035 2 9 353 ---- ---- ---- ---- .0035 -.0005 .0040 90 354 ---- ---- ---- ---- .0035 -.0005 .0040 355 .0040 .0040 .0040 .0040 .0040 UNCH 2 .0040 281 356 ---- ---- ---- ---- .0040 UNCH .0040 32 357 ---- ---- ---- ---- .0040 -.0005 .0045 358 ---- ---- ---- ---- .0040 -.0005 1 .0045 6 359 ---- ---- ---- ---- .0045 UNCH .0045 1 360 ---- ---- .0045A .0045A .0045 -.0005 .0050 2 693 361 ---- ---- ---- ---- .0045 -.0005 .0050 2 29 362 ---- ---- .0050A .0050A .0050 -.0005 .0055 21 363 .0050 .0050 .0050 .0050 .0050 -.0005 21 .0055 75 364 ---- ---- .0055A .0055A .0055 -.0005 .0060 3 365 .0065 .0065 .0050 .0050 .0055 -.0005 2 .0060 3 222 366 ---- ---- .0060A .0060A .0060 -.0005 .0065 367 ---- ---- ---- ---- .0060 -.0005 .0065 3 368 ---- ---- .0065A .0065A .0065 -.0005 .0070 110 369 ---- ---- .0070A .0070A .0065 -.0010 .0075 6 370 ---- ---- .0075A .0075A .0070 -.0010 .0080 1031 371 ---- ---- .0075A .0075A .0075 -.0005 .0080 2 20 372 ---- ---- .0080A .0080A .0075 -.0010 .0085 2 22 373 ---- ---- .0085A .0085A .0080 -.0010 1 .0090 11 374 ---- ---- .0090A .0090A .0085 -.0010 .0095 19 375 ---- ---- .0095A .0095A .0090 -.0010 .0100 500 376 ---- ---- .0100A .0100A .0095 -.0015 .0110 12 377 ---- ---- .0105A .0105A .0100 -.0015 .0115 1 401 378 ---- ---- .0110A .0110A .0110 -.0010 .0120 60 379 ---- ---- .0115A .0115A .0115 -.0015 .0130 160 380 .0115 .0140B .0115 .0115 .0120 -.0015 1 .0135 18 1078 381 ---- ---- .0130A .0130A .0130 -.0015 .0145 122 382 ---- ---- .0135A .0135A .0140 -.0015 .0155 9 383 ---- ---- .0145A .0145A .0145 -.0020 .0165 17 384 ---- ---- .0150A .0150A .0155 -.0020 .0175 34 385 ---- ---- .0160A .0160A .0165 -.0020 .0185 1 110 386 ---- .0200B .0170A .0170A .0175 -.0020 .0195 83 387 ---- .0210B .0180A .0180A .0185 -.0020 .0205 6 388 ---- .0225B .0190A .0190A .0195 -.0025 .0220 13 389 ---- .0240B .0200A .0200A .0210 -.0025 .0235 1 17 390 ---- .0255B .0210A .0210A .0220 -.0025 100 .0245 381 391 ---- .0270B .0220A .0220A .0235 -.0025 .0260 8 392 ---- .0285B .0235A .0235A .0250 -.0025 .0275 16 393 ---- .0305B .0250A .0250A .0265 -.0025 .0290 13 394 ---- .0320B .0265A .0265A .0280 -.0025 .0305 103 395 ---- .0340B .0275A .0275A .0300 -.0025 .0325 163 396 ---- .0360B .0295A .0295A .0315 -.0025 .0340 28 397 ---- .0380B .0310A .0310A .0335 -.0025 .0360 18 398 ---- .0400B .0330A .0330A .0355 -.0025 .0380 12 399 ---- .0425B .0345A .0345A .0375 -.0025 .0400 26 400 .0405 .0450B .0365A .0365A .0395 -.0025 124 .0420 253 609 401 ---- .0475B .0385A .0385A .0415 -.0030 .0445 13 402 ---- .0500B .0410A .0410A .0440 -.0025 1 .0465 12 403 ---- .0525B .0430A .0430A .0465 -.0025 .0490 15 404 ---- .0555B .0455A .0455A .0490 -.0025 .0515 14 405 ---- .0585B .0475A .0475A .0515 -.0030 .0545 10 51 406 ---- .0615B .0505A .0505A .0545 -.0025 .0570 5 407 ---- .0645B .0530A .0530A .0570 -.0030 .0600 408 .0650 .0680B .0560A .0560A .0600 -.0030 212 .0630 242 243 409 ---- .0715B .0590A .0590A .0635 -.0030 .0665 10 410 .0625 .0750B .0615A .0635B .0665 -.0030 101 .0695 31 411 ---- .0785B .0650A .0650A .0700 -.0030 .0730 412 ---- .0825B .0685A .0685A .0735 -.0030 .0765 25 413 ---- .0865B .0720A .0720A .0775 -.0025 .0800 414 ---- .0910B .0755A .0755A .0810 -.0030 .0840 415 .0835 .0950B .0785A .0870B .0850 -.0030 3 .0880 44 416 ---- .0995B .0825A .0825A .0890 -.0030 .0920 417 ---- .1040B .0865A .0865A .0935 -.0025 .0960 21 418 ---- .1085B .0905A .0905A .0975 -.0030 .1005 16 419 ---- .1135B .0945A .0945A .1020 -.0030 .1050 14 420 .1095 .1185B .0985A .1090B .1065 -.0030 346 .1095 30 306 421 .1115 .1240B .1030A .1130B .1115 -.0030 1 .1145 9 422 ---- .1290B .1075A .1075A .1165 -.0025 .1190 19 423 ---- .1345B .1120A .1120A .1215 -.0025 .1240 10 10 424 .1250 .1400B .1165A .1290B .1265 -.0025 1 .1290 4 21 425 .1335 .1455B .1215A .1235A .1315 -.0030 75 .1345 417 408 426 .1360 .1515B .1265A .1285A .1370 -.0030 1 .1400 1 4 427 .1325 .1570B .1320A .1320A .1425 -.0025 5 .1450 428 ---- .1630B .1370A .1370A .1485 -.0025 .1510 1 429 ---- .1695B .1425A .1425A .1540 -.0025 .1565 430 .1575 .1755B .1480A .1625B .1600 -.0025 3 .1625 31 431 ---- .1820B .1530A .1530A .1660 -.0020 .1680 432 ---- .1885B .1595A .1595A .1725 -.0020 .1745 433 ---- .1950B .1655A .1655A .1785 -.0020 .1805 1 434 ---- .2015B .1715A .1715A .1850 -.0020 .1870 435 ---- .2085B .1770A .1770A .1915 -.0015 .1930 6 436 ---- .2150B .1830A .1830A .1980 -.0015 .1995 437 ---- .2225B .1900A .1900A .2050 -.0015 .2065 1 438 ---- .2295B .1965A .1965A .2115 -.0015 .2130 439 ---- .2365B .2030A .2030A .2185 -.0015 .2200 440 ---- .2440B .2095A .2095A .2255 -.0015 .2270 10 441 ---- .2515B .2165A .2165A .2325 -.0015 .2340 442 ---- .2590B .2230A .2230A .2400 -.0010 .2410 443 ---- .2665B .2300A .2300A .2470 -.0015 .2485 444 ---- .2745B .2370A .2370A .2545 -.0010 .2555 445 ---- .2820B .2440A .2440A .2620 -.0010 .2630 446 ---- .2895B .2515A .2515A .2695 -.0010 .2705 450 ---- .3215B .2815A .2815A .3005 -.0005 .3010 455 ---- .3630B .3210A .3210A .3410 UNCH .3410 460 ---- .3990B .3615A .3615A .3830 UNCH .3830 465 ---- ---- ---- ---- .4270 +.0010 .4260 470 ---- .4975B .4555A .4555A .4720 +.0015 .4705 475 ---- ---- ---- ---- .5180 +.0020 .5160 480 ---- .5915B .5475A .5475A .5650 +.0025 .5625 485 ---- ---- ---- ---- .6125 +.0030 .6095 490 ---- .6885B .6425A .6425A .6605 +.0030 .6575 495 ---- ---- ---- ---- .7090 +.0030 .7060 500 ---- ---- .7400A .7400A .7580 +.0035 .7545 1 505 ---- ---- ---- ---- .8070 +.0035 .8035 510 ---- ---- ---- ---- .8565 +.0035 .8530 515 ---- ---- ---- ---- .9060 +.0035 .9025 520 ---- ---- ---- ---- .9560 +.0040 .9520 525 ---- ---- ---- ---- 1.0055 +.0035 1.0020 530 ---- ---- ---- ---- 1.0555 +.0035 1.0520 535 ---- ---- ---- ---- 1.1055 +.0040 1.1015 540 ---- ---- ---- ---- 1.1555 +.0040 1.1515 545 ---- ---- ---- ---- 1.2055 +.0040 1.2015 550 ---- ---- ---- ---- 1.2555 +.0040 1.2515 555 ---- ---- ---- ---- 1.3055 +.0040 1.3015 560 ---- ---- ---- ---- 1.3555 +.0040 1.3515 565 ---- ---- ---- ---- 1.4055 +.0040 1.4015 570 ---- ---- ---- ---- 1.4555 +.0040 1.4515 575 ---- ---- ---- ---- 1.5055 +.0040 1.5015 580 ---- ---- ---- ---- 1.5555 +.0040 1.5515 585 ---- ---- ---- ---- 1.6055 +.0040 1.6015 600 ---- ---- ---- ---- 1.7555 +.0040 1.7515 625 ---- ---- ---- ---- 2.0055 +.0040 2.0015 650 ---- ---- ---- ---- 2.2555 +.0040 2.2515 675 ---- ---- ---- ---- 2.5055 +.0040 2.5015 700 ---- ---- ---- ---- 2.7555 +.0040 2.7515 725 ---- ---- ---- ---- 3.0055 +.0040 3.0015 750 ---- ---- ---- ---- 3.2555 +.0040 3.2515 775 ---- ---- ---- ---- 3.5055 +.0040 3.5015 800 ---- ---- ---- ---- 3.7555 +.0040 3.7515 825 ---- ---- ---- ---- 4.0055 +.0040 4.0015 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 1 1 220 ---- ---- ---- ---- .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 ---- ---- ---- ---- .0010 +.0005 .0005 3 270 ---- ---- ---- ---- .0010 UNCH .0010 15 275 ---- ---- ---- ---- .0010 UNCH .0010 4 280 ---- ---- ---- ---- .0015 +.0005 .0010 12 285 ---- ---- ---- ---- .0015 UNCH .0015 35 290 ---- ---- ---- ---- .0015 UNCH .0015 18 295 ---- ---- ---- ---- .0020 UNCH .0020 33 300 ---- ---- ---- ---- .0025 UNCH .0025 3 359 305 ---- ---- ---- ---- .0030 UNCH .0030 6 310 ---- ---- ---- ---- .0035 UNCH .0035 5 315 ---- ---- ---- ---- .0040 UNCH .0040 201 320 ---- ---- ---- ---- .0045 -.0005 .0050 33 325 ---- ---- ---- ---- .0050 -.0010 .0060 1287 330 ---- ---- ---- ---- .0060 -.0010 .0070 2 15 335 ---- ---- .0080A .0080A .0075 -.0010 .0085 120 340 ---- ---- .0095A .0095A .0090 -.0010 .0100 33 345 ---- ---- .0115A .0115A .0110 -.0010 .0120 26 350 ---- ---- .0140A .0140A .0135 -.0010 .0145 1245 355 ---- ---- .0165A .0165A .0165 -.0010 .0175 27 356 ---- ---- .0170A .0170A .0175 -.0010 .0185 10 357 ---- ---- .0180A .0180A .0180 -.0010 .0190 358 ---- ---- .0185A .0185A .0190 -.0010 .0200 1 359 ---- ---- .0195A .0195A .0195 -.0010 .0205 360 ---- ---- .0200A .0200A .0205 -.0010 .0215 84 361 ---- ---- .0210A .0210A .0215 -.0010 .0225 362 ---- ---- .0215A .0215A .0225 -.0005 .0230 363 ---- ---- .0225A .0225A .0230 -.0010 .0240 10 364 ---- .0255B .0235A .0235A .0240 -.0010 .0250 10 365 ---- .0265B .0245A .0245A .0250 -.0010 .0260 1 29 366 ---- .0275B .0255A .0255A .0260 -.0010 .0270 4 367 ---- .0285B .0265A .0250A .0270 -.0010 1 .0280 14 368 ---- .0300B .0275A .0275A .0285 -.0005 .0290 1 369 ---- .0310B .0285A .0285A .0295 -.0010 .0305 370 ---- .0325B .0295A .0295A .0305 -.0010 .0315 11 371 ---- .0340B .0305A .0305A .0315 -.0015 .0330 372 ---- .0350B .0320A .0320A .0330 -.0010 .0340 2 373 ---- .0365B .0330A .0330A .0345 -.0010 .0355 374 ---- .0380B .0345A .0345A .0355 -.0015 .0370 10 375 ---- .0395B .0355A .0355A .0370 -.0015 .0385 1 271 376 ---- .0415B .0370A .0370A .0385 -.0015 .0400 2 377 ---- .0430B .0385A .0385A .0400 -.0015 .0415 378 ---- .0445B .0400A .0400A .0415 -.0015 .0430 379 ---- .0465B .0415A .0415A .0430 -.0020 .0450 380 ---- .0480B .0430A .0430A .0445 -.0020 .0465 41 381 ---- .0500B .0445A .0445A .0460 -.0020 .0480 20 382 ---- .0520B .0465A .0465A .0480 -.0020 .0500 383 .0530 .0540B .0480A .0480A .0500 -.0020 10 .0520 384 ---- .0560B .0500A .0500A .0515 -.0025 .0540 385 .0520 .0580B .0520 .0520 .0535 -.0020 1 .0555 120 386 ---- .0605B .0535A .0535A .0560 -.0015 .0575 387 ---- .0625B .0555A .0555A .0580 -.0015 .0595 388 ---- .0650B .0575A .0575A .0600 -.0020 1 .0620 389 ---- .0670B .0600A .0600A .0625 -.0015 .0640 390 ---- .0695B .0615A .0615A .0645 -.0020 .0665 47 391 ---- .0720B .0640A .0640A .0670 -.0015 .0685 2 392 ---- .0750B .0665A .0665A .0695 -.0015 .0710 393 ---- .0775B .0690A .0690A .0720 -.0015 .0735 394 ---- .0805B .0715A .0715A .0745 -.0020 .0765 6 395 ---- .0830B .0735A .0735A .0770 -.0020 .0790 21 396 ---- .0860B .0765A .0765A .0800 -.0020 .0820 14 397 ---- .0890B .0790A .0790A .0825 -.0020 .0845 398 ---- .0925B .0820A .0820A .0855 -.0020 .0875 399 ---- .0955B .0845A .0845A .0885 -.0020 .0905 400 ---- .0990B .0870A .0870A .0915 -.0020 .0935 582 401 ---- .1020B .0905A .0905A .0950 -.0020 .0970 402 ---- .1055B .0935A .0935A .0980 -.0020 .1000 10 403 ---- .1090B .0970A .0970A .1015 -.0015 .1030 404 ---- .1130B .1000A .1000A .1050 -.0015 .1065 405 ---- .1165B .1030A .1030A .1085 -.0015 .1100 8 406 ---- .1205B .1065A .1065A .1120 -.0015 .1135 20 407 ---- .1245B .1100A .1100A .1160 -.0015 .1175 408 ---- .1285B .1140A .1140A .1195 -.0015 .1210 10 409 ---- .1325B .1175A .1175A .1235 -.0015 .1250 6 410 ---- .1365B .1205A .1205A .1270 -.0020 .1290 36 411 ---- .1410B .1250A .1250A .1310 -.0020 .1330 412 ---- .1450B .1290A .1290A .1350 -.0020 .1370 413 ---- .1495B .1330A .1330A .1395 -.0015 .1410 414 ---- .1540B .1370A .1370A .1435 -.0020 .1455 415 ---- .1585B .1405A .1405A .1480 -.0015 .1495 150 416 ---- .1635B .1450A .1450A .1520 -.0020 .1540 50 417 ---- .1680B .1495A .1495A .1565 -.0020 .1585 418 ---- .1730B .1540A .1540A .1615 -.0015 .1630 419 ---- .1780B .1585A .1585A .1660 -.0020 .1680 50 420 ---- .1830B .1625A .1625A .1705 -.0020 .1725 2 421 ---- .1880B .1675A .1675A .1755 -.0020 .1775 422 ---- .1930B .1720A .1720A .1805 -.0020 .1825 1 423 ---- .1985B .1765A .1765A .1855 -.0020 .1875 424 ---- .2040B .1820A .1820A .1905 -.0020 .1925 1 425 ---- .2095B .1865A .1865A .1960 -.0015 .1975 1 426 ---- .2150B .1915A .1915A .2010 -.0020 .2030 427 ---- .2205B .1965A .1965A .2065 -.0020 .2085 428 ---- .2260B .2020A .2020A .2120 -.0020 .2140 429 ---- .2320B .2075A .2075A .2175 -.0020 .2195 430 .2210 .2380B .2130A .2255B .2230 -.0020 1 .2250 13 431 ---- .2435B .2180A .2180A .2290 -.0015 .2305 12 432 ---- .2495B .2240A .2240A .2345 -.0020 .2365 12 433 ---- .2555B .2295A .2295A .2405 -.0015 .2420 434 ---- .2620B .2355A .2355A .2465 -.0015 .2480 435 .2500 .2680B .2405A .2550B .2525 -.0015 1 .2540 1 436 .2560 .2745B .2465A .2610B .2585 -.0015 1 .2600 437 ---- .2810B .2530A .2530A .2645 -.0015 .2660 438 ---- .2875B .2590A .2590A .2710 -.0015 .2725 439 ---- .2930B .2650A .2650A .2770 -.0015 .2785 10 440 .2810 .2995B .2705A .2865B .2835 -.0015 1 .2850 1 441 ---- .3060B .2770A .2770A .2900 -.0015 .2915 442 ---- .3130B .2835A .2835A .2965 -.0015 .2980 443 ---- .3200B .2905A .2905A .3030 -.0015 .3045 444 ---- .3265B .2965A .2965A .3100 -.0010 .3110 445 .3140 .3335B .3030A .3190B .3165 -.0015 2 .3180 1 446 ---- .3405B .3095A .3095A .3235 -.0010 .3245 447 ---- .3480B .3160A .3160A .3300 -.0015 .3315 450 ---- .3695B .3365A .3365A .3510 -.0015 .3525 455 ---- .4065B .3710A .3710A .3870 -.0015 .3885 460 ---- .4455B .4085A .4085A .4250 -.0010 .4260 465 ---- .4845B .4460A .4460A .4640 -.0010 .4650 470 ---- .5270B .4865A .4865A .5045 -.0005 .5050 475 ---- .5680B .5270A .5270A .5460 UNCH .5460 480 ---- .6125B .5690A .5690A .5885 UNCH .5885 485 ---- ---- .6120A .6120A .6320 +.0005 .6315 490 ---- .7015B .6630A .6630A .6765 +.0010 .6755 495 ---- ---- ---- ---- .7215 +.0010 .7205 500 ---- .7935B .7530A .7530A .7670 +.0010 .7660 505 ---- ---- ---- ---- .8135 +.0015 .8120 510 ---- ---- ---- ---- .8600 +.0015 .8585 515 ---- ---- ---- ---- .9075 +.0015 .9060 520 ---- .9830B .9405A .9405A .9550 +.0015 .9535 525 ---- ---- ---- ---- 1.0030 +.0015 1.0015 530 ---- 1.0800B 1.0365A 1.0365A 1.0515 +.0020 1.0495 535 ---- ---- ---- ---- 1.1000 +.0015 1.0985 540 ---- 1.1785B 1.1340A 1.1340A 1.1490 +.0020 1.1470 545 ---- ---- ---- ---- 1.1980 +.0020 1.1960 550 ---- ---- 1.2325A 1.2325A 1.2475 +.0025 1.2450 555 ---- ---- ---- ---- 1.2970 +.0025 1.2945 560 ---- ---- ---- ---- 1.3465 +.0025 1.3440 565 ---- ---- ---- ---- 1.3960 +.0025 1.3935 570 ---- ---- ---- ---- 1.4460 +.0030 1.4430 575 ---- ---- ---- ---- 1.4955 +.0025 1.4930 580 ---- ---- ---- ---- 1.5455 +.0030 1.5425 600 ---- ---- ---- ---- 1.7455 +.0030 1.7425 625 ---- ---- ---- ---- 1.9955 +.0030 1.9925 650 ---- ---- ---- ---- 2.2455 +.0030 2.2425 675 ---- ---- ---- ---- 2.4955 +.0030 2.4925 700 ---- ---- ---- ---- 2.7455 +.0030 2.7425 725 ---- ---- ---- ---- 2.9955 +.0030 2.9925 750 ---- ---- ---- ---- 3.2455 +.0030 3.2425 775 ---- ---- ---- ---- 3.4955 +.0030 3.4925 800 ---- ---- ---- ---- 3.7455 +.0030 3.7425 825 ---- ---- ---- ---- 3.9955 +.0030 3.9925 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 3 225 ---- ---- ---- ---- .0005 UNCH .0005 20 230 ---- ---- ---- ---- .0005 UNCH .0005 112 235 ---- ---- ---- ---- .0005 UNCH .0005 11 240 ---- ---- ---- ---- .0005 UNCH .0005 25 245 ---- ---- ---- ---- .0005 -.0005 .0010 250 ---- ---- ---- ---- .0005 -.0005 .0010 349 255 ---- ---- ---- ---- .0010 UNCH .0010 25 260 ---- ---- ---- ---- .0010 -.0005 .0015 2 265 ---- ---- ---- ---- .0015 UNCH .0015 270 ---- ---- ---- ---- .0015 -.0005 .0020 210 275 ---- ---- ---- ---- .0020 -.0005 .0025 156 280 ---- ---- ---- ---- .0025 -.0005 .0030 2 285 ---- ---- ---- ---- .0030 -.0005 .0035 400 290 ---- ---- ---- ---- .0035 -.0005 16 .0040 30 295 ---- ---- ---- ---- .0040 -.0010 .0050 300 ---- ---- ---- ---- .0050 -.0010 .0060 1 132 305 ---- ---- .0065A .0065A .0060 -.0010 .0070 310 ---- ---- .0075A .0075A .0070 -.0010 .0080 2 315 ---- ---- .0090A .0090A .0085 -.0010 .0095 10 320 ---- ---- .0105A .0105A .0100 -.0010 .0110 9 325 ---- ---- .0125A .0125A .0120 -.0010 .0130 200 330 ---- ---- .0145A .0145A .0140 -.0015 .0155 39 335 ---- ---- .0170A .0170A .0165 -.0015 .0180 5 340 ---- ---- .0200A .0200A .0200 -.0010 .0210 155 345 ---- ---- .0235A .0235A .0235 -.0015 .0250 200 350 ---- ---- .0270A .0270A .0280 -.0015 .0295 12 355 ---- .0350B .0325A .0325A .0330 -.0015 .0345 19 360 ---- .0415B .0385A .0385A .0390 -.0015 .0405 123 365 ---- .0490B .0450A .0450A .0460 -.0015 .0475 15 370 ---- .0575B .0525A .0525A .0540 -.0015 .0555 14 375 ---- .0670B .0610A .0610A .0635 -.0015 21 .0650 19 380 ---- .0785B .0710A .0710A .0740 -.0015 .0755 377 385 ---- .0915B .0825A .0825A .0855 -.0020 .0875 12 390 ---- .1055B .0950A .0950A .0990 -.0020 .1010 95 395 ---- .1210B .1095A .1095A .1140 -.0020 .1160 400 ---- .1390B .1255A .1255A .1305 -.0020 26 .1325 10 113 405 ---- .1585B .1430A .1430A .1490 -.0015 .1505 20 410 ---- .1795B .1625A .1625A .1690 -.0015 .1705 10 415 ---- .2025B .1835A .1835A .1910 -.0015 .1925 52 420 ---- .2270B .2065A .2065A .2145 -.0015 .2160 17 17 425 ---- .2540B .2310A .2310A .2400 -.0015 133 .2415 40 40 430 ---- .2820B .2570A .2570A .2670 -.0015 .2685 21 435 ---- .3115B .2850A .2850A .2960 -.0010 .2970 2 440 ---- .3430B .3145A .3145A .3265 -.0010 .3275 1 445 ---- .3750B .3455A .3455A .3585 -.0010 .3595 10 15 450 ---- .4095B .3790A .3790A .3920 -.0005 .3925 455 ---- .4445B .4120A .4120A .4265 -.0010 .4275 460 ---- .4815B .4475A .4475A .4625 -.0005 .4630 465 ---- .5195B .4845A .4845A .5000 -.0005 .5005 470 ---- .5590B .5225A .5225A .5385 UNCH .5385 475 ---- .5985B .5610A .5610A .5780 UNCH .5780 480 ---- .6405B .6015A .6015A .6185 UNCH .6185 485 ---- .6815B .6425A .6425A .6600 UNCH .6600 490 ---- .7260B .6845A .6845A .7025 +.0005 .7020 495 ---- .7685B .7270A .7270A .7455 +.0005 .7450 500 ---- .8140B .7700A .7700A .7890 +.0005 .7885 505 ---- ---- ---- ---- .8335 +.0005 .8330 510 ---- ---- ---- ---- .8785 +.0005 .8780 515 ---- ---- ---- ---- .9240 +.0005 .9235 520 ---- .9965B .9570A .9570A .9700 +.0010 .9690 525 ---- ---- ---- ---- 1.0165 +.0010 1.0155 530 ---- 1.0905B 1.0500A 1.0500A 1.0635 +.0010 1.0625 535 ---- ---- ---- ---- 1.1110 +.0015 1.1095 540 ---- 1.1860B 1.1445A 1.1445A 1.1585 +.0015 1.1570 545 ---- ---- ---- ---- 1.2060 +.0010 1.2050 550 ---- 1.2830B 1.2405A 1.2405A 1.2545 +.0015 1.2530 555 ---- ---- ---- ---- 1.3030 +.0020 1.3010 560 ---- 1.3800B 1.3370A 1.3370A 1.3515 +.0020 1.3495 565 ---- ---- ---- ---- 1.4000 +.0020 1.3980 570 ---- 1.4785B 1.4350A 1.4350A 1.4490 +.0020 1.4470 575 ---- ---- ---- ---- 1.4985 +.0025 1.4960 580 ---- 1.5485B 1.5330A 1.5330A 1.5475 +.0020 1.5455 600 ---- ---- ---- ---- 1.7460 +.0030 1.7430 625 ---- ---- ---- ---- 1.9955 +.0030 1.9925 650 ---- ---- ---- ---- 2.2455 +.0030 2.2425 675 ---- ---- ---- ---- 2.4955 +.0030 2.4925 700 ---- ---- ---- ---- 2.7455 +.0030 2.7425 725 ---- ---- ---- ---- 2.9955 +.0030 2.9925 750 ---- ---- ---- ---- 3.2455 +.0030 3.2425 775 ---- ---- ---- ---- 3.4955 +.0030 3.4925 800 ---- ---- ---- ---- 3.7455 +.0030 3.7425 825 ---- ---- ---- ---- 3.9955 +.0030 3.9925 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0010 -.0005 .0015 220 ---- ---- ---- ---- .0020 -.0005 .0025 225 ---- ---- ---- ---- .0020 -.0005 .0025 230 ---- ---- ---- ---- .0025 UNCH .0025 235 ---- ---- ---- ---- .0025 -.0005 .0030 240 ---- ---- ---- ---- .0030 -.0005 .0035 245 ---- ---- ---- ---- .0030 -.0005 .0035 250 ---- ---- ---- ---- .0035 -.0005 .0040 1 255 ---- ---- ---- ---- .0040 UNCH .0040 1 260 ---- ---- ---- ---- .0040 -.0005 .0045 265 ---- ---- ---- ---- .0045 -.0005 .0050 270 ---- ---- ---- ---- .0050 -.0005 .0055 275 ---- ---- ---- ---- .0055 -.0005 .0060 280 ---- ---- ---- ---- .0060 -.0005 .0065 10 285 ---- ---- ---- ---- .0070 UNCH .0070 290 ---- ---- ---- ---- .0080 UNCH .0080 10 295 ---- ---- ---- ---- .0090 -.0005 .0095 2 300 ---- ---- ---- ---- .0105 -.0005 .0110 27 305 ---- ---- ---- ---- .0120 -.0005 .0125 310 ---- ---- ---- ---- .0140 -.0010 .0150 11 315 ---- ---- ---- ---- .0165 -.0010 .0175 21 320 ---- ---- ---- ---- .0195 -.0010 .0205 10 325 ---- ---- .0235A .0235A .0230 -.0010 .0240 18 330 ---- ---- .0270A .0270A .0270 -.0010 .0280 10 11 335 ---- ---- .0310A .0310A .0310 -.0015 .0325 1 340 ---- ---- .0360A .0360A .0360 -.0020 .0380 2 13 345 ---- .0440B .0410A .0410A .0420 -.0015 .0435 120 350 ---- .0505B .0470A .0470A .0480 -.0020 .0500 3 355 ---- .0585B .0540A .0540A .0555 -.0015 .0570 171 360 ---- .0670B .0620A .0620A .0635 -.0015 .0650 321 365 ---- .0765B .0705A .0705A .0725 -.0015 .0740 20 370 ---- .0875B .0805A .0805A .0825 -.0020 .0845 125 375 ---- .0995B .0910A .0910A .0935 -.0020 .0955 5 380 ---- .1125B .1035A .1035A .1060 -.0020 .1080 9 385 ---- .1275B .1165A .1165A .1200 -.0020 .1220 26 390 ---- .1435B .1315A .1315A .1350 -.0020 .1370 94 395 ---- .1610B .1475A .1475A .1515 -.0025 .1540 10 28 400 ---- .1800B .1655A .1655A .1695 -.0025 .1720 10 16 405 ---- .2005B .1845A .1845A .1890 -.0030 .1920 410 ---- .2225B .2050A .2050A .2100 -.0030 .2130 415 ---- .2460B .2270A .2270A .2325 -.0030 .2355 420 ---- .2710B .2505A .2505A .2565 -.0035 9 .2600 24 425 ---- .2970B .2750A .2750A .2820 -.0035 133 .2855 55 55 430 ---- .3250B .3010A .3010A .3095 -.0030 .3125 25 435 ---- .3545B .3290A .3290A .3375 -.0030 .3405 440 ---- .3850B .3580A .3580A .3675 -.0025 .3700 445 ---- .4165B .3880A .3880A .3985 -.0025 .4010 450 ---- .4475B .4195A .4195A .4310 -.0025 .4335 455 ---- .4815B .4535A .4535A .4645 -.0020 .4665 1 460 ---- .5170B .4875A .4875A .4990 -.0020 .5010 465 ---- .5530B .5230A .5230A .5350 -.0020 .5370 470 ---- .5905B .5585A .5585A .5720 -.0015 .5735 475 ---- .6290B .5960A .5960A .6095 -.0015 .6110 480 ---- .6685B .6340A .6340A .6485 -.0010 .6495 2 485 ---- .7085B .6730A .6730A .6880 -.0010 .6890 490 ---- .7500B .7135A .7135A .7285 -.0010 .7295 1 495 ---- .7910B .7540A .7540A .7700 -.0005 .7705 1 500 ---- .8340B .7960A .7960A .8120 -.0005 .8125 1 505 ---- .8765B .8385A .8385A .8545 -.0005 .8550 510 ---- .9205B .8815A .8815A .8980 UNCH .8980 515 ---- .9555B .9245A .9245A .9420 +.0005 .9415 520 ---- 1.0105B .9750A .9750A .9865 +.0005 .9860 525 ---- ---- ---- ---- 1.0315 +.0010 1.0305 530 ---- 1.1010B 1.0645A 1.0645A 1.0770 +.0010 1.0760 1 535 ---- ---- ---- ---- 1.1230 +.0015 1.1215 540 ---- 1.1935B 1.1565A 1.1565A 1.1690 +.0015 1.1675 545 ---- ---- ---- ---- 1.2155 +.0015 1.2140 550 ---- 1.2875B 1.2495A 1.2495A 1.2625 +.0020 1.2605 1 555 ---- ---- ---- ---- 1.3100 +.0025 1.3075 560 ---- 1.3830B 1.3435A 1.3435A 1.3575 +.0025 1.3550 1 565 ---- ---- ---- ---- 1.4050 +.0025 1.4025 570 ---- 1.4790B 1.4390A 1.4390A 1.4530 +.0025 1.4505 575 ---- ---- ---- ---- 1.5010 +.0025 1.4985 580 ---- 1.5760B 1.5355A 1.5355A 1.5495 +.0025 1.5470 600 ---- 1.7720B 1.7305A 1.7305A 1.7445 +.0025 1.7420 625 ---- ---- ---- ---- 1.9915 +.0030 1.9885 650 ---- ---- ---- ---- 2.2410 +.0035 2.2375 675 ---- ---- ---- ---- 2.4910 +.0035 2.4875 700 ---- ---- ---- ---- 2.7410 +.0035 2.7375 725 ---- ---- ---- ---- 2.9910 +.0035 2.9875 750 ---- ---- ---- ---- 3.2410 +.0035 3.2375 775 ---- ---- ---- ---- 3.4910 +.0035 3.4875 800 ---- ---- ---- ---- 3.7410 +.0035 3.7375 825 ---- ---- ---- ---- 3.9910 +.0035 3.9875 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 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0015 -.0005 .0020 25 220 ---- ---- ---- ---- .0030 UNCH .0030 225 ---- ---- ---- ---- .0030 -.0005 .0035 230 ---- ---- ---- ---- .0035 -.0005 .0040 235 ---- ---- ---- ---- .0040 -.0005 .0045 23 240 ---- ---- ---- ---- .0045 -.0005 .0050 245 ---- ---- ---- ---- .0050 -.0005 .0055 250 ---- ---- ---- ---- .0060 UNCH .0060 255 ---- ---- ---- ---- .0065 -.0005 .0070 260 ---- ---- ---- ---- .0070 -.0005 .0075 65 265 ---- ---- ---- ---- .0080 -.0005 .0085 270 ---- ---- ---- ---- .0090 -.0005 .0095 275 ---- ---- ---- ---- .0100 -.0005 .0105 280 ---- ---- ---- ---- .0115 -.0005 .0120 285 ---- ---- ---- ---- .0125 -.0010 .0135 290 ---- ---- ---- ---- .0145 -.0005 .0150 295 ---- ---- ---- ---- .0165 -.0005 .0170 50 300 ---- ---- ---- ---- .0185 -.0010 .0195 1 305 ---- ---- ---- ---- .0210 -.0010 .0220 310 ---- ---- ---- ---- .0240 -.0010 .0250 20 315 ---- ---- ---- ---- .0275 -.0010 .0285 6 320 ---- .0330B .0320A .0320A .0315 -.0010 .0325 1 325 ---- .0375B .0365A .0375B .0360 -.0010 .0370 330 ---- .0430B .0415A .0430B .0410 -.0015 .0425 60 335 ---- .0490B .0470A .0490B .0470 -.0010 .0480 340 ---- .0560B .0530A .0530A .0530 -.0015 .0545 345 ---- .0635B .0600A .0600A .0605 -.0015 .0620 65 350 ---- .0720B .0675A .0675A .0680 -.0020 .0700 8 355 ---- .0810B .0760A .0760A .0765 -.0025 .0790 360 ---- .0910B .0855A .0855A .0860 -.0025 .0885 6 365 ---- .1025B .0955A .0955A .0965 -.0030 .0995 370 ---- .1145B .1070A .1070A .1085 -.0025 105 .1110 253 375 ---- .1280B .1195A .1195A .1215 -.0025 .1240 8 380 ---- .1425B .1330A .1330A .1355 -.0025 .1380 21 385 .1490 .1585B .1475A .1475A .1505 -.0025 10 .1530 8 390 ---- .1755B .1635A .1635A .1675 -.0020 .1695 502 395 ---- .1940B .1810A .1810A .1850 -.0020 .1870 12 400 ---- .2140B .1995A .1995A .2040 -.0020 .2060 1 405 ---- .2350B .2195A .2195A .2245 -.0020 .2265 20 410 ---- .2575B .2405A .2405A .2460 -.0020 .2480 1 415 ---- .2810B .2630A .2630A .2690 -.0020 .2710 3 420 ---- .3065B .2870A .2870A .2930 -.0025 70 .2955 150 425 ---- .3330B .3120A .3120A .3185 -.0025 8 .3210 430 ---- .3605B .3385A .3385A .3455 -.0025 .3480 27 435 ---- .3895B .3660A .3660A .3740 -.0025 .3765 440 ---- .4195B .3945A .3945A .4035 -.0025 .4060 445 ---- .4510B .4245A .4245A .4340 -.0025 .4365 8 450 ---- .4835B .4555A .4555A .4660 -.0020 .4680 455 ---- .5155B .4880A .4880A .4990 -.0020 .5010 460 ---- .5505B .5285A .5285A .5330 -.0015 .5345 465 ---- .5860B .5630A .5630A .5680 -.0015 .5695 470 ---- .6225B .5985A .5985A .6040 -.0015 .6055 475 ---- .6600B .6355A .6355A .6410 -.0010 .6420 480 ---- .6985B .6730A .6730A .6785 -.0010 .6795 485 ---- .7375B .7110A .7110A .7170 -.0010 .7180 490 ---- .7775B .7505A .7505A .7565 -.0005 .7570 495 ---- .8185B .7900A .7900A .7970 UNCH .7970 500 ---- .8595B .8305A .8305A .8375 -.0005 .8380 505 ---- ---- ---- ---- .8790 UNCH .8790 510 ---- ---- ---- ---- .9215 +.0005 .9210 515 ---- ---- ---- ---- .9640 +.0005 .9635 520 ---- 1.0310B .9990A .9990A 1.0075 +.0005 1.0070 1 1 525 ---- ---- ---- ---- 1.0510 +.0005 1.0505 530 ---- 1.1195B 1.0860A 1.0860A 1.0955 +.0010 1.0945 535 ---- ---- ---- ---- 1.1400 +.0005 1.1395 540 ---- 1.2100B 1.1750A 1.1750A 1.1850 +.0010 1.1840 1 1 545 ---- ---- ---- ---- 1.2305 +.0010 1.2295 550 ---- 1.3020B 1.2660A 1.2660A 1.2765 +.0010 1.2755 555 ---- ---- ---- ---- 1.3225 +.0010 1.3215 560 ---- 1.3950B 1.3585A 1.3585A 1.3690 +.0010 1.3680 565 ---- ---- ---- ---- 1.4160 +.0015 1.4145 570 ---- 1.4890B 1.4520A 1.4520A 1.4630 +.0015 1.4615 575 ---- ---- ---- ---- 1.5100 +.0015 1.5085 580 ---- 1.5845B 1.5465A 1.5465A 1.5580 +.0020 1.5560 600 ---- 1.7770B 1.7380A 1.7380A 1.7500 +.0020 1.7480 625 ---- ---- ---- ---- 1.9945 +.0030 1.9915 650 ---- ---- ---- ---- 2.2415 +.0030 2.2385 675 ---- ---- ---- ---- 2.4910 +.0035 2.4875 700 ---- ---- ---- ---- 2.7410 +.0035 2.7375 725 ---- ---- ---- ---- 2.9910 +.0035 2.9875 750 ---- ---- ---- ---- 3.2410 +.0035 3.2375 775 ---- ---- ---- ---- 3.4910 +.0035 3.4875 800 ---- ---- ---- ---- 3.7410 +.0035 3.7375 825 ---- ---- ---- ---- 3.9910 +.0035 3.9875 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 UNCH .0005 200 ---- ---- ---- ---- .0015 UNCH .0015 220 ---- ---- ---- ---- .0030 UNCH .0030 225 ---- ---- ---- ---- .0035 UNCH .0035 2 230 ---- ---- ---- ---- .0040 UNCH .0040 235 ---- ---- ---- ---- .0045 -.0005 .0050 240 ---- ---- ---- ---- .0055 UNCH .0055 245 ---- ---- ---- ---- .0060 -.0005 .0065 250 ---- ---- ---- ---- .0070 -.0005 .0075 255 ---- ---- ---- ---- .0080 -.0005 .0085 10 260 ---- ---- ---- ---- .0095 UNCH .0095 265 ---- ---- ---- ---- .0105 -.0005 .0110 270 ---- ---- ---- ---- .0120 -.0005 .0125 275 ---- ---- ---- ---- .0135 -.0005 .0140 280 ---- ---- ---- ---- .0155 -.0005 .0160 285 ---- ---- ---- ---- .0175 -.0005 .0180 290 ---- ---- ---- ---- .0195 -.0010 .0205 295 ---- ---- ---- ---- .0220 -.0015 .0235 300 ---- ---- ---- ---- .0250 -.0015 .0265 305 ---- ---- ---- ---- .0285 -.0015 .0300 310 ---- ---- ---- ---- .0325 -.0010 .0335 315 ---- ---- ---- ---- .0365 -.0015 .0380 320 ---- ---- ---- ---- .0415 -.0015 .0430 325 ---- ---- .0485A .0485A .0475 -.0015 .0490 330 ---- ---- .0545A .0545A .0535 -.0015 .0550 335 ---- .0625B .0615A .0615A .0605 -.0015 .0620 340 ---- ---- .0690A .0690A .0680 -.0020 .0700 345 ---- .0790B .0770A .0790B .0765 -.0015 .0780 350 ---- .0885B .0860A .0885B .0855 -.0020 .0875 355 ---- .0985B .0960A .0985B .0955 -.0020 .0975 360 ---- .1100B .1065A .1065A .1060 -.0025 .1085 365 ---- .1225B .1180A .1180A .1180 -.0025 .1205 370 ---- .1360B .1305A .1305A .1305 -.0025 .1330 375 ---- .1505B .1440A .1440A .1445 -.0025 .1470 3 380 ---- .1660B .1585A .1585A .1595 -.0025 .1620 385 ---- .1825B .1740A .1740A .1755 -.0025 .1780 390 ---- .2005B .1910A .1910A .1925 -.0030 .1955 3 395 ---- .2200B .2090A .2090A .2110 -.0030 .2140 400 ---- .2400B .2280A .2280A .2310 -.0025 .2335 1 405 ---- .2620B .2485A .2485A .2520 -.0025 .2545 9 410 ---- .2845B .2705A .2705A .2740 -.0025 .2765 415 ---- .3090B .2935A .2935A .2975 -.0020 .2995 10 420 ---- .3340B .3170A .3170A .3220 -.0020 .3240 1 425 ---- .3605B .3425A .3425A .3480 -.0020 .3500 430 ---- .3885B .3685A .3685A .3750 -.0020 .3770 435 ---- .4170B .3960A .3960A .4030 -.0020 .4050 440 ---- .4470B .4250A .4250A .4325 -.0015 .4340 445 ---- .4780B .4545A .4545A .4630 -.0015 .4645 450 ---- .5100B .4855A .4855A .4945 -.0015 .4960 455 ---- .5430B .5175A .5175A .5270 -.0015 .5285 460 ---- .5755B .5575A .5575A .5605 -.0010 .5615 465 ---- .6105B .5915A .5915A .5950 -.0010 .5960 470 ---- .6465B .6265A .6265A .6305 -.0005 .6310 475 ---- .6835B .6625A .6625A .6665 -.0005 .6670 480 ---- .7210B .6995A .6995A .7035 -.0005 .7040 485 ---- .7595B .7370A .7370A .7415 UNCH .7415 490 ---- .7985B .7755A .7755A .7800 UNCH .7800 495 ---- .8380B .8145A .8145A .8190 UNCH .8190 500 ---- .8785B .8540A .8540A .8590 +.0005 .8585 505 ---- .9195B .8945A .8945A .9000 +.0010 .8990 510 ---- ---- .9360A .9360A .9410 +.0010 .9400 515 ---- ---- ---- ---- .9830 +.0010 .9820 520 ---- 1.0465B 1.0190A 1.0190A 1.0250 +.0010 1.0240 525 ---- ---- ---- ---- 1.0680 +.0010 1.0670 530 ---- 1.1335B 1.1045A 1.1045A 1.1115 +.0015 1.1100 535 ---- ---- ---- ---- 1.1555 +.0015 1.1540 540 ---- 1.2220B 1.1920A 1.1920A 1.1995 +.0015 1.1980 545 ---- ---- ---- ---- 1.2440 +.0010 1.2430 550 ---- 1.3120B 1.2810A 1.2810A 1.2895 +.0015 1.2880 555 ---- ---- ---- ---- 1.3350 +.0020 1.3330 560 ---- 1.4035B 1.3715A 1.3715A 1.3805 +.0015 1.3790 565 ---- ---- ---- ---- 1.4265 +.0015 1.4250 570 ---- 1.4965B 1.4630A 1.4630A 1.4730 +.0015 1.4715 575 ---- ---- ---- ---- 1.5200 +.0020 1.5180 580 ---- 1.5900B 1.5560A 1.5560A 1.5665 +.0015 1.5650 600 ---- 1.7805B 1.7450A 1.7450A 1.7565 +.0020 1.7545 625 ---- ---- ---- ---- 1.9985 +.0025 1.9960 650 ---- 2.2680B 2.2300A 2.2300A 2.2430 +.0025 2.2405 675 ---- ---- ---- ---- 2.4905 +.0030 2.4875 700 ---- ---- ---- ---- 2.7395 +.0035 2.7360 725 ---- ---- ---- ---- 2.9895 +.0035 2.9860 750 ---- ---- ---- ---- 3.2395 +.0035 3.2360 775 ---- ---- ---- ---- 3.4895 +.0035 3.4860 800 ---- ---- ---- ---- 3.7395 +.0035 3.7360 825 ---- ---- ---- ---- 3.9895 +.0035 3.9860 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 UNCH .0010 175 ---- ---- ---- ---- .0025 +.0005 .0020 200 ---- ---- ---- ---- .0045 +.0005 .0040 220 ---- ---- ---- ---- .0065 UNCH .0065 225 ---- ---- ---- ---- .0070 UNCH .0070 230 ---- ---- ---- ---- .0080 UNCH .0080 235 ---- ---- ---- ---- .0085 UNCH .0085 240 ---- ---- ---- ---- .0095 UNCH .0095 245 ---- ---- ---- ---- .0105 UNCH .0105 250 ---- ---- ---- ---- .0115 UNCH .0115 255 ---- ---- ---- ---- .0125 -.0005 .0130 260 ---- ---- ---- ---- .0140 -.0005 .0145 265 ---- ---- ---- ---- .0155 -.0005 .0160 270 ---- ---- ---- ---- .0170 -.0005 .0175 275 ---- ---- ---- ---- .0190 -.0005 .0195 10 280 ---- ---- ---- ---- .0210 -.0005 .0215 285 ---- ---- ---- ---- .0235 -.0005 .0240 290 ---- ---- ---- ---- .0265 -.0005 .0270 295 ---- ---- ---- ---- .0295 -.0010 .0305 300 ---- ---- ---- ---- .0335 -.0005 .0340 305 ---- ---- ---- ---- .0380 -.0005 .0385 310 ---- ---- ---- ---- .0430 -.0005 .0435 315 ---- ---- ---- ---- .0485 -.0005 .0490 4 320 ---- ---- ---- ---- .0545 -.0005 .0550 325 ---- ---- ---- ---- .0615 -.0005 .0620 330 ---- ---- ---- ---- .0690 -.0005 .0695 335 ---- ---- ---- ---- .0770 -.0005 .0775 340 ---- ---- ---- ---- .0855 -.0010 .0865 345 ---- ---- ---- ---- .0950 -.0010 .0960 350 ---- ---- ---- ---- .1050 -.0010 .1060 300 355 ---- ---- ---- ---- .1155 -.0020 .1175 360 ---- ---- ---- ---- .1270 -.0025 .1295 365 ---- .1430B ---- .1430B .1395 -.0025 .1420 370 ---- .1570B ---- .1570B .1525 -.0035 .1560 375 ---- .1720B ---- .1720B .1670 -.0040 .1710 380 ---- .1885B ---- .1885B .1830 -.0035 .1865 385 .1990 .2060B .1990 .1990 .1995 -.0040 20 .2035 390 ---- .2245B ---- .2245B .2180 -.0035 .2215 395 ---- .2440B ---- .2440B .2375 -.0035 .2410 2 400 ---- .2645B ---- .2645B .2585 -.0025 .2610 1 405 ---- .2865B .2820A .2865B .2810 -.0015 .2825 1 410 ---- .3100B .3045A .3100B .3040 -.0010 .3050 415 ---- .3340B .3280A .3335B .3285 -.0005 .3290 1 420 ---- .3595B .3525A .3595B .3535 UNCH .3535 5 425 ---- .3860B .3785A .3855B .3795 UNCH .3795 33 33 430 ---- .4140B .4050A .4140B .4060 -.0005 .4065 435 ---- .4425B .4330A .4425B .4335 -.0010 .4345 1 7 440 ---- .4725B .4615A .4725B .4620 -.0020 .4640 445 ---- .5035B .4915A .5035B .4910 -.0030 .4940 450 ---- .5350B .5225A .5225A .5215 -.0035 .5250 455 ---- .5680B .5545A .5545A .5530 -.0040 .5570 460 ---- .6015B .5870A .5870A .5855 -.0045 .5900 465 ---- .6360B .6210A .6210A .6195 -.0045 .6240 470 ---- .6715B .6555A .6555A .6550 -.0035 .6585 475 ---- .7080B .6910A .6910A .6920 -.0020 .6940 480 ---- .7450B .7270A .7270A .7295 -.0010 .7305 485 ---- .7825B .7640A .7640A .7675 UNCH .7675 490 ---- .8210B .8015A .8015A .8065 +.0010 .8055 495 ---- .8600B .8400A .8400A .8460 +.0025 .8435 500 ---- .9000B .8790A .8790A .8855 +.0025 .8830 505 ---- .9400B .9185A .9185A .9260 +.0035 .9225 510 ---- .9810B .9590A .9590A .9665 +.0035 .9630 515 ---- 1.0225B 1.0000A 1.0000A 1.0075 +.0040 1.0035 520 ---- 1.0645B 1.0410A 1.0410A 1.0490 +.0040 1.0450 525 ---- ---- ---- ---- 1.0905 +.0035 1.0870 530 ---- 1.1500B 1.1255A 1.1255A 1.1330 +.0035 1.1295 535 ---- ---- ---- ---- 1.1755 +.0035 1.1720 540 ---- 1.2370B 1.2115A 1.2115A 1.2185 +.0030 1.2155 545 ---- ---- ---- ---- 1.2620 +.0030 1.2590 550 ---- 1.3260B 1.2985A 1.2985A 1.3060 +.0025 1.3035 555 ---- ---- ---- ---- 1.3500 +.0020 1.3480 560 ---- 1.4160B 1.3875A 1.3875A 1.3945 +.0020 1.3925 565 ---- ---- ---- ---- 1.4395 +.0020 1.4375 570 ---- 1.5075B 1.4775A 1.4775A 1.4850 +.0020 1.4830 575 ---- ---- ---- ---- 1.5305 +.0015 1.5290 580 ---- 1.5995B 1.5695A 1.5695A 1.5765 +.0015 1.5750 600 ---- 1.7875B 1.7555A 1.7555A 1.7635 +.0020 1.7615 625 ---- ---- ---- ---- 2.0020 +.0020 2.0000 650 ---- 2.2700B 2.2350A 2.2350A 2.2450 +.0030 2.2420 675 ---- ---- ---- ---- 2.4910 +.0035 2.4875 700 ---- ---- ---- ---- 2.7395 +.0035 2.7360 725 ---- ---- ---- ---- 2.9895 +.0035 2.9860 750 ---- ---- ---- ---- 3.2395 +.0035 3.2360 775 ---- ---- ---- ---- 3.4895 +.0035 3.4860 800 ---- ---- ---- ---- 3.7395 +.0035 3.7360 825 ---- ---- ---- ---- 3.9895 +.0035 3.9860 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 -.0005 .0020 220 ---- ---- ---- ---- .0040 UNCH .0040 225 ---- ---- ---- ---- .0045 -.0005 .0050 230 ---- ---- ---- ---- .0055 -.0005 .0060 235 ---- ---- ---- ---- .0065 -.0005 .0070 240 ---- ---- ---- ---- .0080 -.0005 .0085 245 ---- ---- ---- ---- .0095 -.0005 .0100 250 ---- ---- ---- ---- .0110 -.0005 .0115 255 ---- ---- ---- ---- .0130 -.0005 .0135 260 ---- ---- ---- ---- .0150 -.0005 .0155 265 ---- ---- ---- ---- .0175 -.0005 .0180 270 ---- ---- ---- ---- .0200 -.0005 .0205 275 ---- ---- ---- ---- .0230 -.0005 .0235 280 ---- ---- ---- ---- .0265 -.0005 .0270 285 ---- ---- ---- ---- .0300 -.0010 .0310 290 ---- ---- ---- ---- .0340 -.0010 .0350 295 ---- ---- ---- ---- .0385 -.0010 .0395 300 ---- ---- ---- ---- .0435 -.0005 .0440 305 ---- ---- ---- ---- .0490 -.0005 .0495 310 ---- ---- ---- ---- .0545 -.0010 .0555 315 ---- ---- ---- ---- .0610 -.0010 .0620 320 ---- ---- ---- ---- .0680 -.0010 .0690 1 325 ---- ---- ---- ---- .0755 -.0010 .0765 330 ---- ---- ---- ---- .0840 -.0005 .0845 335 ---- ---- ---- ---- .0930 -.0005 .0935 340 ---- ---- ---- ---- .1025 -.0005 .1030 345 ---- ---- ---- ---- .1130 -.0005 .1135 350 ---- ---- ---- ---- .1240 -.0005 .1245 355 ---- ---- ---- ---- .1360 -.0005 .1365 360 ---- ---- ---- ---- .1490 -.0005 .1495 365 ---- ---- ---- ---- .1625 -.0005 .1630 370 ---- ---- ---- ---- .1775 -.0005 .1780 375 ---- ---- ---- ---- .1930 -.0005 .1935 380 ---- ---- ---- ---- .2095 -.0005 .2100 385 ---- .2280B ---- ---- .2270 -.0005 .2275 390 ---- .2470B ---- .2465B .2455 -.0005 .2460 395 ---- .2670B ---- .2665B .2655 -.0005 .2660 400 ---- .2885B ---- .2885B .2860 -.0005 .2865 405 ---- .3105B ---- .3105B .3080 -.0005 .3085 410 ---- .3340B ---- .3340B .3305 -.0005 .3310 415 ---- .3585B ---- .3585B .3545 -.0005 .3550 420 ---- .3840B ---- .3840B .3795 -.0005 .3800 425 ---- .4105B ---- .4105B .4050 -.0005 .4055 430 ---- .4380B ---- .4380B .4320 -.0005 .4325 435 ---- .4665B ---- .4665B .4600 -.0005 .4605 440 ---- .4960B ---- .4960B .4890 -.0005 .4895 445 ---- .5265B ---- .5265B .5190 -.0005 .5195 450 ---- .5580B ---- .5580B .5500 UNCH .5500 455 ---- .5905B ---- .5905B .5815 -.0005 .5820 460 ---- .6235B ---- .6235B .6145 UNCH .6145 465 ---- .6580B .6475A .6580B .6480 UNCH .6480 470 ---- .6930B .6820A .6930B .6825 UNCH .6825 475 ---- .7285B .7170A .7285B .7175 UNCH .7175 480 ---- .7650B .7525A .7650B .7535 +.0005 .7530 485 ---- .8020B .7890A .8020B .7900 UNCH .7900 490 ---- .8400B .8265A .8400B .8275 +.0005 .8270 495 ---- .8785B .8645A .8785B .8655 +.0005 .8650 500 ---- .9180B .9030A .9170B .9045 +.0010 .9035 505 ---- .9580B .9420A .9580B .9435 +.0005 .9430 510 ---- .9980B .9815A .9980B .9835 +.0010 .9825 515 ---- 1.0390B 1.0220A 1.0390B 1.0240 +.0010 1.0230 520 ---- 1.0805B 1.0630A 1.0805B 1.0650 +.0010 1.0640 525 ---- ---- 1.1040A 1.1040A 1.1065 +.0010 1.1055 530 ---- 1.1650B 1.1460A 1.1650B 1.1485 +.0015 1.1470 535 ---- ---- ---- ---- 1.1905 +.0010 1.1895 540 ---- 1.2510B 1.2310A 1.2310A 1.2335 +.0010 1.2325 545 ---- ---- ---- ---- 1.2765 +.0010 1.2755 550 ---- 1.3390B 1.3175A 1.3175A 1.3205 +.0015 1.3190 555 ---- ---- ---- ---- 1.3645 +.0015 1.3630 560 ---- 1.4280B 1.4055A 1.4055A 1.4085 +.0015 1.4070 565 ---- ---- ---- ---- 1.4535 +.0015 1.4520 570 ---- 1.5185B 1.4945A 1.4945A 1.4980 +.0015 1.4965 575 ---- ---- ---- ---- 1.5435 +.0015 1.5420 580 ---- 1.6100B 1.5850A 1.5850A 1.5890 +.0015 1.5875 600 ---- 1.7955B 1.7695A 1.7695A 1.7740 +.0020 1.7720 625 ---- ---- ---- ---- 2.0100 +.0020 2.0080 650 ---- 2.2740B 2.2445A 2.2445A 2.2505 +.0025 2.2480 675 ---- ---- ---- ---- 2.4945 +.0025 2.4920 700 ---- ---- ---- ---- 2.7420 +.0025 2.7395 725 ---- ---- ---- ---- 2.9915 +.0025 2.9890 750 ---- ---- ---- ---- 3.2415 +.0025 3.2390 775 ---- ---- ---- ---- 3.4915 +.0025 3.4890 800 ---- ---- ---- ---- 3.7415 +.0025 3.7390 825 ---- ---- ---- ---- 3.9915 +.0025 3.9890 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0050 -.0005 .0055 225 ---- ---- ---- ---- .0060 -.0010 .0070 230 ---- ---- ---- ---- .0075 -.0005 .0080 235 ---- ---- ---- ---- .0085 -.0010 .0095 240 ---- ---- ---- ---- .0100 -.0010 .0110 245 ---- ---- ---- ---- .0120 -.0010 .0130 250 ---- ---- ---- ---- .0140 -.0010 .0150 255 ---- ---- ---- ---- .0160 -.0015 .0175 260 ---- ---- ---- ---- .0185 -.0015 .0200 265 ---- ---- ---- ---- .0215 -.0015 .0230 270 ---- ---- ---- ---- .0245 -.0020 .0265 275 ---- ---- ---- ---- .0280 -.0020 .0300 280 ---- ---- ---- ---- .0320 -.0020 .0340 285 ---- ---- ---- ---- .0365 -.0015 .0380 290 ---- ---- ---- ---- .0410 -.0020 .0430 295 ---- ---- ---- ---- .0460 -.0020 .0480 300 ---- ---- ---- ---- .0520 -.0020 .0540 305 ---- ---- ---- ---- .0580 -.0020 .0600 310 ---- ---- ---- ---- .0645 -.0020 .0665 315 ---- ---- ---- ---- .0720 -.0020 .0740 320 ---- ---- ---- ---- .0795 -.0020 .0815 325 ---- ---- ---- ---- .0880 -.0020 .0900 330 ---- ---- ---- ---- .0970 -.0020 .0990 335 ---- ---- ---- ---- .1065 -.0025 .1090 340 ---- ---- ---- ---- .1170 -.0025 .1195 345 ---- ---- ---- ---- .1280 -.0025 .1305 350 ---- ---- ---- ---- .1400 -.0025 .1425 355 ---- ---- ---- ---- .1530 -.0020 .1550 360 ---- ---- ---- ---- .1665 -.0020 .1685 365 ---- ---- ---- ---- .1805 -.0025 .1830 370 ---- ---- ---- ---- .1960 -.0025 .1985 375 ---- ---- ---- ---- .2120 -.0025 .2145 380 ---- ---- ---- ---- .2290 -.0030 .2320 385 ---- ---- ---- ---- .2470 -.0030 .2500 390 ---- ---- ---- ---- .2660 -.0030 .2690 395 ---- ---- ---- ---- .2860 -.0030 .2890 400 ---- ---- ---- ---- .3065 -.0040 .3105 405 ---- ---- ---- ---- .3285 -.0040 .3325 410 ---- ---- ---- ---- .3515 -.0040 .3555 415 ---- .3805B ---- .3805B .3755 -.0040 .3795 40 420 ---- .4060B ---- .4060B .4005 -.0040 .4045 425 ---- .4325B ---- .4325B .4265 -.0035 .4300 430 ---- .4600B ---- .4600B .4540 -.0030 .4570 435 ---- .4885B ---- .4885B .4820 -.0030 .4850 440 ---- .5180B ---- .5180B .5110 -.0025 .5135 445 ---- .5480B ---- .5480B .5410 -.0025 .5435 450 ---- .5795B ---- .5795B .5720 -.0020 .5740 455 ---- .6115B ---- .6115B .6040 -.0015 .6055 460 ---- .6445B ---- .6445B .6370 -.0005 .6375 465 ---- .6780B ---- .6780B .6705 UNCH .6705 470 ---- .7125B ---- .7125B .7050 +.0005 .7045 475 ---- .7475B ---- .7475B .7405 +.0015 .7390 480 ---- .7835B ---- .7835B .7765 +.0020 .7745 485 ---- .8205B ---- .8195B .8130 +.0025 .8105 490 ---- .8580B ---- .8580B .8505 +.0030 .8475 495 ---- .8960B ---- .8960B .8885 +.0035 .8850 500 ---- .9345B ---- .9345B .9270 +.0040 .9230 505 ---- .9740B ---- .9740B .9660 +.0045 .9615 510 ---- 1.0140B ---- 1.0140B 1.0060 +.0050 1.0010 515 ---- 1.0540B ---- 1.0540B 1.0460 +.0055 1.0405 520 ---- 1.0950B ---- 1.0950B 1.0865 +.0055 1.0810 525 ---- 1.1365B ---- 1.1365B 1.1275 +.0060 1.1215 530 ---- 1.1785B ---- 1.1775B 1.1690 +.0060 1.1630 535 ---- ---- ---- ---- 1.2110 +.0060 1.2050 540 ---- 1.2635B ---- 1.2635B 1.2530 +.0060 1.2470 545 ---- ---- ---- ---- 1.2955 +.0060 1.2895 550 ---- 1.3505B ---- 1.3505B 1.3385 +.0060 1.3325 555 ---- ---- ---- ---- 1.3815 +.0055 1.3760 560 ---- 1.4385B ---- 1.4370B 1.4255 +.0055 1.4200 565 ---- ---- ---- ---- 1.4690 +.0050 1.4640 570 ---- 1.5280B ---- 1.5265B 1.5135 +.0050 1.5085 575 ---- ---- ---- ---- 1.5580 +.0050 1.5530 580 ---- 1.6185B ---- 1.6185B 1.6025 +.0045 1.5980 600 ---- 1.8030B 1.7805A 1.7805A 1.7845 +.0035 1.7810 625 ---- ---- ---- ---- 2.0170 +.0025 2.0145 650 ---- 2.2770B 2.2515A 2.2515A 2.2545 +.0015 2.2530 675 ---- ---- ---- ---- 2.4965 +.0015 2.4950 700 ---- 2.7655B 2.7375A 2.7375A 2.7425 +.0020 2.7405 725 ---- ---- ---- ---- 2.9915 +.0025 2.9890 750 ---- ---- ---- ---- 3.2415 +.0025 3.2390 775 ---- ---- ---- ---- 3.4915 +.0025 3.4890 800 ---- ---- ---- ---- 3.7415 +.0025 3.7390 825 ---- ---- ---- ---- 3.9915 +.0025 3.9890 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0020 UNCH .0020 200 ---- ---- ---- ---- .0050 UNCH .0050 220 ---- ---- ---- ---- .0095 UNCH .0095 225 ---- ---- ---- ---- .0110 -.0005 .0115 230 ---- ---- ---- ---- .0130 UNCH .0130 235 ---- ---- ---- ---- .0150 UNCH .0150 240 ---- ---- ---- ---- .0170 UNCH .0170 245 ---- ---- ---- ---- .0195 UNCH .0195 250 ---- ---- ---- ---- .0220 -.0005 .0225 255 ---- ---- ---- ---- .0250 -.0005 .0255 260 ---- ---- ---- ---- .0280 -.0005 .0285 265 ---- ---- ---- ---- .0315 -.0005 .0320 270 ---- ---- ---- ---- .0355 -.0005 .0360 275 ---- ---- ---- ---- .0400 -.0005 .0405 280 ---- ---- ---- ---- .0445 -.0005 .0450 285 ---- ---- ---- ---- .0495 -.0005 .0500 290 ---- ---- ---- ---- .0550 -.0005 .0555 295 ---- ---- ---- ---- .0605 -.0005 .0610 300 ---- ---- ---- ---- .0670 -.0005 .0675 305 ---- ---- ---- ---- .0740 -.0005 .0745 310 ---- ---- ---- ---- .0810 -.0005 .0815 315 ---- ---- ---- ---- .0890 -.0005 .0895 320 ---- ---- ---- ---- .0975 -.0005 .0980 325 ---- ---- ---- ---- .1065 -.0005 .1070 330 ---- ---- ---- ---- .1165 -.0005 .1170 335 ---- ---- ---- ---- .1265 -.0005 .1270 340 ---- ---- ---- ---- .1375 -.0005 .1380 345 ---- ---- ---- ---- .1495 -.0005 .1500 350 ---- ---- ---- ---- .1620 -.0005 .1625 150 150 355 ---- ---- ---- ---- .1750 -.0010 .1760 360 ---- ---- ---- ---- .1895 -.0005 .1900 365 ---- ---- ---- ---- .2040 -.0005 .2045 370 ---- ---- ---- ---- .2200 -.0005 .2205 4 375 ---- ---- ---- ---- .2365 -.0005 .2370 380 ---- ---- ---- ---- .2540 -.0005 .2545 385 ---- ---- ---- ---- .2725 -.0005 .2730 390 ---- ---- ---- ---- .2915 -.0010 .2925 395 ---- ---- ---- ---- .3120 -.0005 .3125 400 ---- ---- ---- ---- .3330 -.0005 .3335 405 ---- ---- ---- ---- .3550 -.0010 .3560 410 ---- ---- ---- ---- .3785 -.0005 .3790 415 ---- ---- ---- ---- .4025 -.0005 .4030 420 ---- ---- ---- ---- .4275 -.0005 .4280 425 ---- ---- ---- ---- .4530 -.0010 .4540 430 ---- ---- ---- ---- .4800 -.0005 .4805 435 ---- ---- ---- ---- .5075 -.0010 .5085 440 ---- ---- ---- ---- .5365 -.0005 .5370 445 ---- ---- ---- ---- .5660 -.0005 .5665 450 ---- ---- ---- ---- .5965 -.0005 .5970 455 ---- ---- ---- ---- .6275 -.0005 .6280 460 ---- ---- ---- ---- .6595 -.0005 .6600 465 ---- ---- ---- ---- .6925 -.0005 .6930 470 ---- ---- ---- ---- .7260 -.0005 .7265 475 ---- ---- ---- ---- .7605 UNCH .7605 480 ---- ---- ---- ---- .7955 UNCH .7955 485 ---- ---- ---- ---- .8315 UNCH .8315 490 ---- ---- ---- ---- .8680 UNCH .8680 495 ---- ---- ---- ---- .9050 UNCH .9050 500 ---- ---- ---- ---- .9430 +.0005 .9425 505 ---- ---- ---- ---- .9810 UNCH .9810 510 ---- 1.0200B ---- 1.0200B 1.0200 +.0005 1.0195 515 ---- 1.0600B ---- ---- 1.0595 +.0005 1.0590 520 ---- 1.1005B ---- 1.1005B 1.0995 +.0005 1.0990 525 ---- 1.1420B ---- 1.1420B 1.1400 +.0005 1.1395 530 ---- 1.1835B ---- 1.1835B 1.1810 +.0010 1.1800 535 ---- 1.2255B ---- 1.2255B 1.2220 +.0005 1.2215 540 ---- 1.2680B ---- 1.2680B 1.2640 +.0005 1.2635 545 ---- ---- ---- ---- 1.3060 +.0005 1.3055 550 ---- 1.3540B ---- 1.3540B 1.3490 +.0010 1.3480 555 ---- ---- ---- ---- 1.3915 +.0005 1.3910 560 ---- 1.4415B ---- 1.4415B 1.4350 +.0010 1.4340 565 ---- ---- ---- ---- 1.4785 +.0010 1.4775 570 ---- 1.5305B ---- 1.5305B 1.5225 +.0010 1.5215 575 ---- ---- ---- ---- 1.5670 +.0010 1.5660 580 ---- 1.6210B ---- 1.6210B 1.6115 +.0010 1.6105 600 ---- 1.8040B ---- 1.8035B 1.7925 +.0010 1.7915 625 ---- ---- ---- ---- 2.0245 +.0015 2.0230 650 ---- 2.2745B ---- 2.2745B 2.2610 +.0015 2.2595 675 ---- ---- ---- ---- 2.5015 +.0015 2.5000 700 ---- 2.7600B ---- 2.7595B 2.7455 +.0020 2.7435 725 ---- ---- ---- ---- 2.9920 +.0020 2.9900 750 ---- ---- ---- ---- 3.2415 +.0025 3.2390 775 ---- ---- ---- ---- 3.4915 +.0025 3.4890 800 ---- ---- ---- ---- 3.7415 +.0025 3.7390 825 ---- ---- ---- ---- 3.9915 +.0025 3.9890 2 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0020 -.0005 .0025 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 ---- ---- ---- ---- .0285 -.0005 .0290 260 ---- ---- ---- ---- .0325 UNCH .0325 265 ---- ---- ---- ---- .0365 UNCH .0365 270 ---- ---- ---- ---- .0405 -.0005 .0410 275 ---- ---- ---- ---- .0455 UNCH .0455 280 ---- ---- ---- ---- .0505 UNCH .0505 285 ---- ---- ---- ---- .0560 UNCH .0560 290 ---- ---- ---- ---- .0620 UNCH .0620 295 ---- ---- ---- ---- .0685 UNCH .0685 300 ---- ---- ---- ---- .0755 UNCH .0755 305 ---- ---- ---- ---- .0830 UNCH .0830 310 ---- ---- ---- ---- .0910 UNCH .0910 315 ---- ---- ---- ---- .0995 UNCH .0995 320 ---- ---- ---- ---- .1085 -.0005 .1090 325 ---- ---- ---- ---- .1185 UNCH .1185 330 ---- ---- ---- ---- .1290 UNCH .1290 335 ---- ---- ---- ---- .1400 -.0005 .1405 340 ---- ---- ---- ---- .1520 UNCH .1520 345 ---- ---- ---- ---- .1645 -.0005 .1650 350 ---- ---- ---- ---- .1780 UNCH .1780 355 ---- ---- ---- ---- .1920 -.0005 .1925 360 ---- ---- ---- ---- .2070 -.0005 .2075 365 ---- ---- ---- ---- .2230 UNCH .2230 370 ---- ---- ---- ---- .2395 UNCH .2395 375 ---- ---- ---- ---- .2570 UNCH .2570 380 ---- ---- ---- ---- .2755 UNCH .2755 385 ---- ---- ---- ---- .2945 -.0005 .2950 390 ---- ---- ---- ---- .3150 UNCH .3150 395 ---- ---- ---- ---- .3360 UNCH .3360 400 ---- ---- ---- ---- .3580 UNCH .3580 405 ---- ---- ---- ---- .3810 UNCH .3810 410 ---- ---- ---- ---- .4045 UNCH .4045 415 ---- ---- ---- ---- .4290 UNCH .4290 420 ---- ---- ---- ---- .4545 UNCH .4545 425 ---- ---- ---- ---- .4810 UNCH .4810 430 ---- ---- ---- ---- .5080 UNCH .5080 435 ---- ---- ---- ---- .5360 UNCH .5360 440 ---- ---- ---- ---- .5645 UNCH .5645 445 ---- ---- ---- ---- .5940 UNCH .5940 450 ---- ---- ---- ---- .6245 UNCH .6245 455 ---- ---- ---- ---- .6555 UNCH .6555 460 ---- ---- ---- ---- .6875 +.0005 .6870 465 ---- ---- ---- ---- .7200 +.0005 .7195 470 ---- ---- ---- ---- .7530 UNCH .7530 475 ---- ---- ---- ---- .7870 +.0005 .7865 480 ---- ---- ---- ---- .8215 +.0005 .8210 485 ---- ---- ---- ---- .8565 UNCH .8565 490 ---- ---- ---- ---- .8925 +.0005 .8920 495 ---- ---- ---- ---- .9290 +.0005 .9285 500 ---- ---- ---- ---- .9660 +.0005 .9655 505 ---- ---- ---- ---- 1.0035 +.0005 1.0030 510 ---- ---- ---- ---- 1.0420 +.0005 1.0415 515 ---- ---- ---- ---- 1.0805 +.0005 1.0800 520 ---- ---- ---- ---- 1.1195 +.0005 1.1190 525 ---- ---- ---- ---- 1.1595 +.0005 1.1590 530 ---- ---- ---- ---- 1.1995 +.0005 1.1990 535 ---- ---- ---- ---- 1.2400 +.0005 1.2395 540 ---- ---- ---- ---- 1.2810 +.0005 1.2805 545 ---- ---- ---- ---- 1.3225 +.0005 1.3220 550 ---- ---- ---- ---- 1.3645 +.0005 1.3640 555 ---- ---- ---- ---- 1.4070 +.0010 1.4060 560 ---- ---- ---- ---- 1.4495 +.0005 1.4490 565 ---- ---- ---- ---- 1.4925 +.0005 1.4920 570 ---- ---- ---- ---- 1.5360 +.0010 1.5350 575 ---- ---- ---- ---- 1.5795 +.0005 1.5790 600 ---- ---- ---- ---- 1.8025 +.0010 1.8015 625 ---- ---- ---- ---- 2.0325 +.0015 2.0310 650 ---- ---- ---- ---- 2.2675 +.0015 2.2660 675 ---- ---- ---- ---- 2.5070 +.0015 2.5055 700 ---- ---- ---- ---- 2.7505 +.0015 2.7490 725 ---- ---- ---- ---- 2.9975 +.0015 2.9960 750 ---- ---- ---- ---- 3.2470 +.0015 3.2455 775 ---- ---- ---- ---- 3.4970 +.0015 3.4955 800 ---- ---- ---- ---- 3.7470 +.0015 3.7455 825 ---- ---- ---- ---- 3.9970 +.0015 3.9955 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 ---- ---- ---- ---- .0075 -.0005 .0080 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 ---- ---- ---- ---- .0305 -.0005 .0310 255 ---- ---- ---- ---- .0345 UNCH .0345 260 ---- ---- ---- ---- .0385 -.0005 .0390 265 ---- ---- ---- ---- .0430 UNCH .0430 270 ---- ---- ---- ---- .0480 UNCH .0480 275 ---- ---- ---- ---- .0530 -.0005 .0535 280 ---- ---- ---- ---- .0590 UNCH .0590 285 ---- ---- ---- ---- .0650 UNCH .0650 290 ---- ---- ---- ---- .0715 UNCH .0715 295 ---- ---- ---- ---- .0785 UNCH .0785 300 ---- ---- ---- ---- .0860 UNCH .0860 305 ---- ---- ---- ---- .0940 UNCH .0940 310 ---- ---- ---- ---- .1025 UNCH .1025 315 ---- ---- ---- ---- .1115 -.0005 .1120 320 ---- ---- ---- ---- .1215 UNCH .1215 325 ---- ---- ---- ---- .1315 -.0005 .1320 330 ---- ---- ---- ---- .1425 -.0005 .1430 335 ---- ---- ---- ---- .1545 UNCH .1545 340 ---- ---- ---- ---- .1665 -.0005 .1670 345 ---- ---- ---- ---- .1800 UNCH .1800 350 ---- ---- ---- ---- .1935 -.0005 .1940 355 ---- ---- ---- ---- .2080 -.0005 .2085 360 ---- ---- ---- ---- .2235 -.0005 .2240 4 365 ---- ---- ---- ---- .2400 UNCH .2400 370 ---- ---- ---- ---- .2570 UNCH .2570 375 ---- ---- ---- ---- .2745 -.0005 .2750 380 ---- ---- ---- ---- .2935 UNCH .2935 385 ---- ---- ---- ---- .3130 UNCH .3130 390 ---- ---- ---- ---- .3335 UNCH .3335 395 ---- ---- ---- ---- .3550 UNCH .3550 400 ---- ---- ---- ---- .3770 UNCH .3770 405 ---- ---- ---- ---- .4000 UNCH .4000 410 ---- ---- ---- ---- .4240 UNCH .4240 415 ---- ---- ---- ---- .4485 -.0005 .4490 420 ---- ---- ---- ---- .4745 UNCH .4745 425 ---- ---- ---- ---- .5005 UNCH .5005 430 ---- ---- ---- ---- .5280 UNCH .5280 435 ---- ---- ---- ---- .5555 UNCH .5555 440 ---- ---- ---- ---- .5845 UNCH .5845 445 ---- ---- ---- ---- .6140 UNCH .6140 450 ---- ---- ---- ---- .6440 UNCH .6440 455 ---- ---- ---- ---- .6750 UNCH .6750 460 ---- ---- ---- ---- .7065 UNCH .7065 465 ---- ---- ---- ---- .7390 UNCH .7390 470 ---- ---- ---- ---- .7720 UNCH .7720 475 ---- ---- ---- ---- .8060 +.0005 .8055 480 ---- ---- ---- ---- .8400 UNCH .8400 485 ---- ---- ---- ---- .8750 UNCH .8750 490 ---- ---- ---- ---- .9105 UNCH .9105 495 ---- ---- ---- ---- .9470 +.0005 .9465 500 ---- ---- ---- ---- .9835 +.0005 .9830 505 ---- ---- ---- ---- 1.0210 +.0005 1.0205 510 ---- ---- ---- ---- 1.0585 +.0005 1.0580 515 ---- ---- ---- ---- 1.0970 +.0005 1.0965 520 ---- ---- ---- ---- 1.1360 +.0005 1.1355 525 ---- ---- ---- ---- 1.1755 +.0010 1.1745 530 ---- ---- ---- ---- 1.2150 +.0005 1.2145 535 ---- ---- ---- ---- 1.2555 +.0010 1.2545 540 ---- ---- ---- ---- 1.2960 +.0005 1.2955 545 ---- ---- ---- ---- 1.3370 +.0005 1.3365 550 ---- ---- ---- ---- 1.3785 +.0005 1.3780 555 ---- ---- ---- ---- 1.4205 +.0005 1.4200 560 ---- ---- ---- ---- 1.4630 +.0010 1.4620 565 ---- ---- ---- ---- 1.5055 +.0010 1.5045 570 ---- ---- ---- ---- 1.5485 +.0010 1.5475 575 ---- ---- ---- ---- 1.5915 +.0005 1.5910 600 ---- ---- ---- ---- 1.8130 +.0010 1.8120 625 ---- ---- ---- ---- 2.0405 +.0010 2.0395 650 ---- ---- ---- ---- 2.2735 +.0010 2.2725 675 ---- ---- ---- ---- 2.5115 +.0015 2.5100 700 ---- ---- ---- ---- 2.7535 +.0015 2.7520 725 ---- ---- ---- ---- 2.9985 +.0015 2.9970 750 ---- ---- ---- ---- 3.2470 +.0015 3.2455 775 ---- ---- ---- ---- 3.4970 +.0015 3.4955 800 ---- ---- ---- ---- 3.7470 +.0015 3.7455 825 ---- ---- ---- ---- 3.9970 +.0015 3.9955 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 ---- ---- ---- ---- .0455 -.0005 .0460 265 ---- ---- ---- ---- .0505 -.0005 .0510 270 ---- ---- ---- ---- .0560 UNCH .0560 275 ---- ---- ---- ---- .0615 -.0005 .0620 280 ---- ---- ---- ---- .0680 UNCH .0680 285 ---- ---- ---- ---- .0745 UNCH .0745 290 ---- ---- ---- ---- .0815 UNCH .0815 295 ---- ---- ---- ---- .0890 UNCH .0890 300 ---- ---- ---- ---- .0970 UNCH .0970 305 ---- ---- ---- ---- .1055 -.0005 .1060 310 ---- ---- ---- ---- .1145 -.0005 .1150 315 ---- ---- ---- ---- .1245 UNCH .1245 320 ---- ---- ---- ---- .1345 -.0005 .1350 325 ---- ---- ---- ---- .1455 UNCH .1455 330 ---- ---- ---- ---- .1570 UNCH .1570 335 ---- ---- ---- ---- .1690 -.0005 .1695 340 ---- ---- ---- ---- .1820 UNCH .1820 345 ---- ---- ---- ---- .1955 UNCH .1955 350 ---- ---- ---- ---- .2100 UNCH .2100 355 ---- ---- ---- ---- .2250 UNCH .2250 360 ---- ---- ---- ---- .2405 -.0005 .2410 365 ---- ---- ---- ---- .2570 -.0005 .2575 370 ---- ---- ---- ---- .2745 -.0005 .2750 375 ---- ---- ---- ---- .2930 UNCH .2930 380 ---- ---- ---- ---- .3120 UNCH .3120 385 ---- ---- ---- ---- .3320 UNCH .3320 390 ---- ---- ---- ---- .3525 UNCH .3525 395 ---- ---- ---- ---- .3740 UNCH .3740 400 ---- ---- ---- ---- .3965 UNCH .3965 405 ---- ---- ---- ---- .4200 UNCH .4200 410 ---- ---- ---- ---- .4440 UNCH .4440 415 ---- ---- ---- ---- .4685 UNCH .4685 420 ---- ---- ---- ---- .4945 UNCH .4945 425 ---- ---- ---- ---- .5210 +.0005 .5205 430 ---- ---- ---- ---- .5480 UNCH .5480 435 ---- ---- ---- ---- .5760 UNCH .5760 440 ---- ---- ---- ---- .6045 UNCH .6045 445 ---- ---- ---- ---- .6340 UNCH .6340 450 ---- ---- ---- ---- .6640 UNCH .6640 455 ---- ---- ---- ---- .6950 UNCH .6950 460 ---- ---- ---- ---- .7265 UNCH .7265 465 ---- ---- ---- ---- .7590 +.0005 .7585 470 ---- ---- ---- ---- .7915 UNCH .7915 475 ---- ---- ---- ---- .8250 UNCH .8250 480 ---- ---- ---- ---- .8595 +.0005 .8590 485 ---- ---- ---- ---- .8940 +.0005 .8935 490 ---- ---- ---- ---- .9295 +.0005 .9290 495 ---- ---- ---- ---- .9650 UNCH .9650 500 ---- ---- ---- ---- 1.0015 +.0005 1.0010 505 ---- ---- ---- ---- 1.0385 +.0005 1.0380 510 ---- ---- ---- ---- 1.0760 +.0005 1.0755 515 ---- ---- ---- ---- 1.1145 +.0010 1.1135 520 ---- ---- ---- ---- 1.1530 +.0010 1.1520 525 ---- ---- ---- ---- 1.1920 +.0010 1.1910 530 ---- ---- ---- ---- 1.2310 +.0005 1.2305 535 ---- ---- ---- ---- 1.2710 +.0005 1.2705 540 ---- ---- ---- ---- 1.3115 +.0005 1.3110 545 ---- ---- ---- ---- 1.3520 +.0005 1.3515 550 ---- ---- ---- ---- 1.3935 +.0010 1.3925 555 ---- ---- ---- ---- 1.4350 +.0010 1.4340 575 ---- ---- ---- ---- 1.6045 +.0010 1.6035 600 ---- ---- ---- ---- 1.8235 +.0010 1.8225 625 ---- ---- ---- ---- 2.0495 +.0010 2.0485 650 ---- ---- ---- ---- 2.2810 +.0015 2.2795 675 ---- ---- ---- ---- 2.5170 +.0015 2.5155 700 ---- ---- ---- ---- 2.7570 +.0015 2.7555 725 ---- ---- ---- ---- 3.0005 +.0015 2.9990 750 ---- ---- ---- ---- 3.2475 +.0015 3.2460 775 ---- ---- ---- ---- 3.4970 +.0015 3.4955 800 ---- ---- ---- ---- 3.7470 +.0015 3.7455 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 ---- ---- ---- ---- .0240 -.0005 .0245 230 ---- ---- ---- ---- .0275 UNCH .0275 235 ---- ---- ---- ---- .0305 -.0005 .0310 240 ---- ---- ---- ---- .0345 UNCH .0345 245 ---- ---- ---- ---- .0385 UNCH .0385 250 ---- ---- ---- ---- .0425 -.0005 .0430 255 ---- ---- ---- ---- .0475 UNCH .0475 260 ---- ---- ---- ---- .0525 UNCH .0525 265 ---- ---- ---- ---- .0575 -.0005 .0580 270 ---- ---- ---- ---- .0635 -.0005 .0640 275 ---- ---- ---- ---- .0695 -.0005 .0700 280 ---- ---- ---- ---- .0765 UNCH .0765 285 ---- ---- ---- ---- .0835 UNCH .0835 290 ---- ---- ---- ---- .0910 UNCH .0910 295 ---- ---- ---- ---- .0990 UNCH .0990 300 ---- ---- ---- ---- .1075 -.0005 .1080 305 ---- ---- ---- ---- .1165 -.0005 .1170 310 ---- ---- ---- ---- .1260 -.0005 .1265 315 ---- ---- ---- ---- .1360 -.0005 .1365 320 ---- ---- ---- ---- .1470 -.0005 .1475 325 ---- ---- ---- ---- .1580 -.0005 .1585 330 ---- ---- ---- ---- .1700 -.0005 .1705 335 ---- ---- ---- ---- .1830 UNCH .1830 340 ---- ---- ---- ---- .1960 -.0005 .1965 345 ---- ---- ---- ---- .2100 -.0005 .2105 350 ---- ---- ---- ---- .2250 UNCH .2250 355 ---- ---- ---- ---- .2400 -.0005 .2405 360 ---- ---- ---- ---- .2565 -.0005 .2570 365 ---- ---- ---- ---- .2735 -.0005 .2740 370 ---- ---- ---- ---- .2910 -.0005 .2915 375 ---- ---- ---- ---- .3095 -.0005 .3100 380 ---- ---- ---- ---- .3290 -.0005 .3295 385 ---- ---- ---- ---- .3495 -.0005 .3500 390 ---- ---- ---- ---- .3705 -.0005 .3710 395 ---- ---- ---- ---- .3920 -.0010 .3930 400 ---- ---- ---- ---- .4150 -.0005 .4155 405 ---- ---- ---- ---- .4385 -.0005 .4390 410 ---- ---- ---- ---- .4625 -.0005 .4630 415 ---- ---- ---- ---- .4875 -.0005 .4880 420 ---- ---- ---- ---- .5135 -.0005 .5140 425 ---- ---- ---- ---- .5400 -.0005 .5405 430 ---- ---- ---- ---- .5675 -.0005 .5680 435 ---- ---- ---- ---- .5955 -.0005 .5960 440 ---- ---- ---- ---- .6240 -.0005 .6245 445 ---- ---- ---- ---- .6535 -.0005 .6540 450 ---- ---- ---- ---- .6835 -.0005 .6840 455 ---- ---- ---- ---- .7145 -.0005 .7150 460 ---- ---- ---- ---- .7460 -.0005 .7465 465 ---- ---- ---- ---- .7780 -.0005 .7785 470 ---- ---- ---- ---- .8110 -.0005 .8115 475 ---- ---- ---- ---- .8445 -.0005 .8450 480 ---- ---- ---- ---- .8785 -.0005 .8790 485 ---- ---- ---- ---- .9130 -.0005 .9135 490 ---- ---- ---- ---- .9485 -.0005 .9490 495 ---- ---- ---- ---- .9840 -.0005 .9845 500 ---- ---- ---- ---- 1.0205 -.0005 1.0210 505 ---- ---- ---- ---- 1.0575 UNCH 1.0575 510 ---- ---- ---- ---- 1.0945 -.0005 1.0950 515 ---- ---- ---- ---- 1.1325 -.0005 1.1330 520 ---- ---- ---- ---- 1.1710 UNCH 1.1710 525 ---- ---- ---- ---- 1.2095 -.0005 1.2100 530 ---- ---- ---- ---- 1.2490 UNCH 1.2490 535 ---- ---- ---- ---- 1.2885 -.0005 1.2890 540 ---- ---- ---- ---- 1.3285 -.0005 1.3290 545 ---- ---- ---- ---- 1.3690 -.0005 1.3695 550 ---- ---- ---- ---- 1.4100 -.0005 1.4105 555 ---- ---- ---- ---- 1.4515 UNCH 1.4515 575 ---- ---- ---- ---- 1.6200 UNCH 1.6200 600 ---- ---- ---- ---- 1.8380 UNCH 1.8380 625 ---- ---- ---- ---- 2.0625 UNCH 2.0625 650 ---- ---- ---- ---- 2.2925 UNCH 2.2925 675 ---- ---- ---- ---- 2.5270 UNCH 2.5270 700 ---- ---- ---- ---- 2.7660 UNCH 2.7660 725 ---- ---- ---- ---- 3.0085 UNCH 3.0085 750 ---- ---- ---- ---- 3.2540 UNCH 3.2540 775 ---- ---- ---- ---- 3.5025 UNCH 3.5025 800 ---- ---- ---- ---- 3.7525 UNCH 3.7525 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 ---- ---- ---- ---- .0440 -.0005 .0445 250 ---- ---- ---- ---- .0490 UNCH .0490 255 ---- ---- ---- ---- .0540 -.0005 .0545 260 ---- ---- ---- ---- .0595 -.0005 .0600 265 ---- ---- ---- ---- .0655 UNCH .0655 270 ---- ---- ---- ---- .0715 -.0005 .0720 275 ---- ---- ---- ---- .0780 -.0005 .0785 280 ---- ---- ---- ---- .0855 UNCH .0855 285 ---- ---- ---- ---- .0930 UNCH .0930 290 ---- ---- ---- ---- .1010 UNCH .1010 295 ---- ---- ---- ---- .1090 -.0005 .1095 300 ---- ---- ---- ---- .1180 -.0005 .1185 305 ---- ---- ---- ---- .1275 -.0005 .1280 310 ---- ---- ---- ---- .1375 -.0005 .1380 315 ---- ---- ---- ---- .1480 -.0005 .1485 320 ---- ---- ---- ---- .1595 UNCH .1595 325 ---- ---- ---- ---- .1710 -.0005 .1715 330 ---- ---- ---- ---- .1835 -.0005 .1840 335 ---- ---- ---- ---- .1965 -.0005 .1970 340 ---- ---- ---- ---- .2100 -.0005 .2105 345 ---- ---- ---- ---- .2245 -.0005 .2250 350 ---- ---- ---- ---- .2395 -.0005 .2400 355 ---- ---- ---- ---- .2555 -.0005 .2560 360 ---- ---- ---- ---- .2720 -.0005 .2725 365 ---- ---- ---- ---- .2890 -.0005 .2895 370 ---- ---- ---- ---- .3075 UNCH .3075 375 ---- ---- ---- ---- .3260 -.0005 .3265 380 ---- ---- ---- ---- .3460 -.0005 .3465 385 ---- ---- ---- ---- .3660 -.0005 .3665 390 ---- ---- ---- ---- .3875 -.0005 .3880 395 ---- ---- ---- ---- .4095 -.0005 .4100 400 ---- ---- ---- ---- .4325 -.0005 .4330 405 ---- ---- ---- ---- .4560 -.0005 .4565 410 ---- ---- ---- ---- .4805 -.0005 .4810 415 ---- ---- ---- ---- .5055 -.0005 .5060 420 ---- ---- ---- ---- .5315 -.0005 .5320 425 ---- ---- ---- ---- .5580 -.0005 .5585 430 ---- ---- ---- ---- .5855 -.0005 .5860 435 ---- ---- ---- ---- .6135 -.0005 .6140 440 ---- ---- ---- ---- .6420 -.0005 .6425 445 ---- ---- ---- ---- .6715 -.0005 .6720 450 ---- ---- ---- ---- .7015 -.0005 .7020 455 ---- ---- ---- ---- .7325 -.0005 .7330 460 ---- ---- ---- ---- .7640 -.0005 .7645 465 ---- ---- ---- ---- .7960 -.0005 .7965 470 ---- ---- ---- ---- .8285 -.0005 .8290 475 ---- ---- ---- ---- .8620 UNCH .8620 480 ---- ---- ---- ---- .8955 -.0005 .8960 485 ---- ---- ---- ---- .9300 -.0005 .9305 490 ---- ---- ---- ---- .9650 -.0005 .9655 495 ---- ---- ---- ---- 1.0005 -.0005 1.0010 500 ---- ---- ---- ---- 1.0365 -.0005 1.0370 505 ---- ---- ---- ---- 1.0735 -.0005 1.0740 510 ---- ---- ---- ---- 1.1105 -.0005 1.1110 515 ---- ---- ---- ---- 1.1480 -.0005 1.1485 520 ---- ---- ---- ---- 1.1860 -.0005 1.1865 525 ---- ---- ---- ---- 1.2245 -.0005 1.2250 550 ---- ---- ---- ---- 1.4235 -.0005 1.4240 575 ---- ---- ---- ---- 1.6320 -.0005 1.6325 600 ---- ---- ---- ---- 1.8485 UNCH 1.8485 625 ---- ---- ---- ---- 2.0715 UNCH 2.0715 650 ---- ---- ---- ---- 2.3000 UNCH 2.3000 675 ---- ---- ---- ---- 2.5335 UNCH 2.5335 700 ---- ---- ---- ---- 2.7705 UNCH 2.7705 725 ---- ---- ---- ---- 3.0115 UNCH 3.0115 750 ---- ---- ---- ---- 3.2560 UNCH 3.2560 775 ---- ---- ---- ---- 3.5030 UNCH 3.5030 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 ---- ---- ---- ---- .0335 -.0005 .0340 230 ---- ---- ---- ---- .0375 UNCH .0375 235 ---- ---- ---- ---- .0415 -.0005 .0420 240 ---- ---- ---- ---- .0460 -.0005 .0465 245 ---- ---- ---- ---- .0510 UNCH .0510 250 ---- ---- ---- ---- .0560 -.0005 .0565 255 ---- ---- ---- ---- .0620 UNCH .0620 260 ---- ---- ---- ---- .0675 -.0005 .0680 265 ---- ---- ---- ---- .0740 -.0005 .0745 270 ---- ---- ---- ---- .0805 -.0005 .0810 275 ---- ---- ---- ---- .0880 UNCH .0880 280 ---- ---- ---- ---- .0955 UNCH .0955 285 ---- ---- ---- ---- .1035 UNCH .1035 290 ---- ---- ---- ---- .1120 UNCH .1120 295 ---- ---- ---- ---- .1210 UNCH .1210 300 ---- ---- ---- ---- .1300 -.0005 .1305 305 ---- ---- ---- ---- .1400 -.0005 .1405 310 ---- ---- ---- ---- .1505 -.0005 .1510 315 ---- ---- ---- ---- .1615 -.0005 .1620 320 ---- ---- ---- ---- .1735 UNCH .1735 325 ---- ---- ---- ---- .1855 -.0005 .1860 330 ---- ---- ---- ---- .1985 UNCH .1985 335 ---- ---- ---- ---- .2120 UNCH .2120 340 ---- ---- ---- ---- .2260 -.0005 .2265 345 ---- ---- ---- ---- .2405 -.0005 .2410 350 ---- ---- ---- ---- .2560 -.0005 .2565 355 ---- ---- ---- ---- .2725 -.0005 .2730 360 ---- ---- ---- ---- .2895 UNCH .2895 365 ---- ---- ---- ---- .3070 -.0005 .3075 370 ---- ---- ---- ---- .3255 -.0005 .3260 375 ---- ---- ---- ---- .3445 -.0005 .3450 380 ---- ---- ---- ---- .3645 -.0005 .3650 385 ---- ---- ---- ---- .3855 UNCH .3855 390 ---- ---- ---- ---- .4070 -.0005 .4075 395 ---- ---- ---- ---- .4290 -.0005 .4295 400 ---- ---- ---- ---- .4520 -.0005 .4525 405 ---- ---- ---- ---- .4760 -.0005 .4765 410 ---- ---- ---- ---- .5005 -.0005 .5010 415 ---- ---- ---- ---- .5260 -.0005 .5265 420 ---- ---- ---- ---- .5520 -.0005 .5525 425 ---- ---- ---- ---- .5785 -.0005 .5790 430 ---- ---- ---- ---- .6060 -.0005 .6065 435 ---- ---- ---- ---- .6340 -.0005 .6345 440 ---- ---- ---- ---- .6630 -.0005 .6635 445 ---- ---- ---- ---- .6925 -.0005 .6930 450 ---- ---- ---- ---- .7225 -.0005 .7230 455 ---- ---- ---- ---- .7535 -.0005 .7540 460 ---- ---- ---- ---- .7850 UNCH .7850 465 ---- ---- ---- ---- .8170 -.0005 .8175 470 ---- ---- ---- ---- .8495 -.0005 .8500 475 ---- ---- ---- ---- .8825 -.0005 .8830 480 ---- ---- ---- ---- .9165 -.0005 .9170 485 ---- ---- ---- ---- .9510 UNCH .9510 490 ---- ---- ---- ---- .9855 -.0005 .9860 495 ---- ---- ---- ---- 1.0210 -.0005 1.0215 500 ---- ---- ---- ---- 1.0570 -.0005 1.0575 505 ---- ---- ---- ---- 1.0935 -.0005 1.0940 510 ---- ---- ---- ---- 1.1305 -.0005 1.1310 515 ---- ---- ---- ---- 1.1680 UNCH 1.1680 520 ---- ---- ---- ---- 1.2060 UNCH 1.2060 525 ---- ---- ---- ---- 1.2440 -.0005 1.2445 550 ---- ---- ---- ---- 1.4420 -.0005 1.4425 575 ---- ---- ---- ---- 1.6495 UNCH 1.6495 600 ---- ---- ---- ---- 1.8645 UNCH 1.8645 625 ---- ---- ---- ---- 2.0860 UNCH 2.0860 650 ---- ---- ---- ---- 2.3130 -.0005 2.3135 675 ---- ---- ---- ---- 2.5450 UNCH 2.5450 700 ---- ---- ---- ---- 2.7810 UNCH 2.7810 725 ---- ---- ---- ---- 3.0210 UNCH 3.0210 750 ---- ---- ---- ---- 3.2635 UNCH 3.2635 775 ---- ---- ---- ---- 3.5095 UNCH 3.5095 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 ---- ---- ---- ---- .0105 -.0005 .0110 200 ---- ---- ---- ---- .0215 UNCH .0215 225 ---- ---- ---- ---- .0380 UNCH .0380 230 ---- ---- ---- ---- .0420 -.0005 .0425 235 ---- ---- ---- ---- .0465 -.0005 .0470 240 ---- ---- ---- ---- .0515 UNCH .0515 245 ---- ---- ---- ---- .0565 -.0005 .0570 250 ---- ---- ---- ---- .0620 -.0005 .0625 255 ---- ---- ---- ---- .0680 -.0005 .0685 260 ---- ---- ---- ---- .0745 UNCH .0745 265 ---- ---- ---- ---- .0810 -.0005 .0815 270 ---- ---- ---- ---- .0880 -.0005 .0885 275 ---- ---- ---- ---- .0955 -.0005 .0960 280 ---- ---- ---- ---- .1035 -.0005 .1040 285 ---- ---- ---- ---- .1120 UNCH .1120 290 ---- ---- ---- ---- .1205 -.0005 .1210 295 ---- ---- ---- ---- .1300 -.0005 .1305 300 ---- ---- ---- ---- .1395 -.0005 .1400 305 ---- ---- ---- ---- .1500 -.0005 .1505 310 ---- ---- ---- ---- .1610 UNCH .1610 315 ---- ---- ---- ---- .1725 UNCH .1725 320 ---- ---- ---- ---- .1840 -.0005 .1845 325 ---- ---- ---- ---- .1965 -.0005 .1970 330 ---- ---- ---- ---- .2100 -.0005 .2105 335 ---- ---- ---- ---- .2235 -.0005 .2240 340 ---- ---- ---- ---- .2380 -.0005 .2385 345 ---- ---- ---- ---- .2530 -.0005 .2535 350 ---- ---- ---- ---- .2690 -.0005 .2695 355 ---- ---- ---- ---- .2855 UNCH .2855 360 ---- ---- ---- ---- .3025 -.0005 .3030 365 ---- ---- ---- ---- .3205 -.0005 .3210 370 ---- ---- ---- ---- .3390 -.0005 .3395 375 ---- ---- ---- ---- .3585 -.0005 .3590 380 ---- ---- ---- ---- .3785 -.0005 .3790 385 ---- ---- ---- ---- .3995 -.0005 .4000 390 ---- ---- ---- ---- .4210 -.0005 .4215 395 ---- ---- ---- ---- .4435 -.0005 .4440 400 ---- ---- ---- ---- .4670 -.0005 .4675 405 ---- ---- ---- ---- .4910 UNCH .4910 410 ---- ---- ---- ---- .5155 -.0005 .5160 415 ---- ---- ---- ---- .5410 -.0005 .5415 420 ---- ---- ---- ---- .5670 -.0005 .5675 425 ---- ---- ---- ---- .5935 -.0005 .5940 430 ---- ---- ---- ---- .6210 -.0005 .6215 435 ---- ---- ---- ---- .6495 -.0005 .6500 440 ---- ---- ---- ---- .6780 -.0005 .6785 445 ---- ---- ---- ---- .7075 -.0005 .7080 450 ---- ---- ---- ---- .7375 -.0005 .7380 455 ---- ---- ---- ---- .7685 -.0005 .7690 460 ---- ---- ---- ---- .8000 UNCH .8000 465 ---- ---- ---- ---- .8315 -.0005 .8320 470 ---- ---- ---- ---- .8640 -.0005 .8645 475 ---- ---- ---- ---- .8975 UNCH .8975 480 ---- ---- ---- ---- .9310 -.0005 .9315 485 ---- ---- ---- ---- .9650 -.0005 .9655 490 ---- ---- ---- ---- 1.0000 -.0005 1.0005 495 ---- ---- ---- ---- 1.0355 UNCH 1.0355 500 ---- ---- ---- ---- 1.0710 -.0005 1.0715 505 ---- ---- ---- ---- 1.1075 UNCH 1.1075 510 ---- ---- ---- ---- 1.1440 -.0005 1.1445 515 ---- ---- ---- ---- 1.1815 UNCH 1.1815 520 ---- ---- ---- ---- 1.2190 -.0005 1.2195 525 ---- ---- ---- ---- 1.2575 UNCH 1.2575 550 ---- ---- ---- ---- 1.4540 -.0005 1.4545 575 ---- ---- ---- ---- 1.6605 UNCH 1.6605 600 ---- ---- ---- ---- 1.8740 -.0005 1.8745 625 ---- ---- ---- ---- 2.0945 UNCH 2.0945 650 ---- ---- ---- ---- 2.3205 UNCH 2.3205 675 ---- ---- ---- ---- 2.5515 UNCH 2.5515 700 ---- ---- ---- ---- 2.7860 UNCH 2.7860 725 ---- ---- ---- ---- 3.0245 UNCH 3.0245 750 ---- ---- ---- ---- 3.2665 UNCH 3.2665 775 ---- ---- ---- ---- 3.5110 UNCH 3.5110 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 ---- ---- ---- ---- .0125 -.0005 .0130 200 ---- ---- ---- ---- .0245 -.0005 .0250 225 ---- ---- ---- ---- .0430 UNCH .0430 230 ---- ---- ---- ---- .0475 UNCH .0475 235 ---- ---- ---- ---- .0525 UNCH .0525 240 ---- ---- ---- ---- .0575 -.0005 .0580 245 ---- ---- ---- ---- .0630 -.0005 .0635 250 ---- ---- ---- ---- .0690 -.0005 .0695 255 ---- ---- ---- ---- .0755 UNCH .0755 260 ---- ---- ---- ---- .0820 -.0005 .0825 265 ---- ---- ---- ---- .0890 -.0005 .0895 270 ---- ---- ---- ---- .0965 -.0005 .0970 275 ---- ---- ---- ---- .1045 UNCH .1045 280 ---- ---- ---- ---- .1125 -.0005 .1130 285 ---- ---- ---- ---- .1215 -.0005 .1220 290 ---- ---- ---- ---- .1305 -.0005 .1310 295 ---- ---- ---- ---- .1405 -.0005 .1410 300 ---- ---- ---- ---- .1505 -.0005 .1510 305 ---- ---- ---- ---- .1615 UNCH .1615 310 ---- ---- ---- ---- .1725 -.0005 .1730 315 ---- ---- ---- ---- .1840 -.0005 .1845 320 ---- ---- ---- ---- .1965 -.0005 .1970 325 ---- ---- ---- ---- .2095 -.0005 .2100 330 ---- ---- ---- ---- .2230 -.0005 .2235 335 ---- ---- ---- ---- .2370 -.0005 .2375 340 ---- ---- ---- ---- .2520 -.0005 .2525 345 ---- ---- ---- ---- .2670 -.0005 .2675 350 ---- ---- ---- ---- .2835 -.0005 .2840 355 ---- ---- ---- ---- .3000 -.0005 .3005 360 ---- ---- ---- ---- .3175 -.0005 .3180 365 ---- ---- ---- ---- .3355 -.0005 .3360 370 ---- ---- ---- ---- .3545 -.0005 .3550 375 ---- ---- ---- ---- .3745 -.0005 .3750 380 ---- ---- ---- ---- .3945 -.0010 .3955 385 ---- ---- ---- ---- .4160 -.0005 .4165 390 ---- ---- ---- ---- .4380 -.0005 .4385 395 ---- ---- ---- ---- .4605 -.0005 .4610 400 ---- ---- ---- ---- .4840 -.0005 .4845 405 ---- ---- ---- ---- .5080 -.0005 .5085 410 ---- ---- ---- ---- .5330 -.0005 .5335 415 ---- ---- ---- ---- .5585 -.0005 .5590 420 ---- ---- ---- ---- .5845 -.0005 .5850 425 ---- ---- ---- ---- .6115 -.0005 .6120 430 ---- ---- ---- ---- .6390 -.0005 .6395 435 ---- ---- ---- ---- .6675 -.0005 .6680 440 ---- ---- ---- ---- .6960 -.0005 .6965 445 ---- ---- ---- ---- .7255 -.0005 .7260 450 ---- ---- ---- ---- .7555 -.0010 .7565 455 ---- ---- ---- ---- .7865 -.0005 .7870 460 ---- ---- ---- ---- .8180 -.0005 .8185 465 ---- ---- ---- ---- .8495 -.0010 .8505 470 ---- ---- ---- ---- .8825 -.0005 .8830 475 ---- ---- ---- ---- .9155 -.0005 .9160 480 ---- ---- ---- ---- .9490 -.0005 .9495 485 ---- ---- ---- ---- .9830 -.0005 .9835 490 ---- ---- ---- ---- 1.0180 -.0005 1.0185 495 ---- ---- ---- ---- 1.0530 -.0005 1.0535 500 ---- ---- ---- ---- 1.0885 -.0010 1.0895 505 ---- ---- ---- ---- 1.1250 -.0005 1.1255 510 ---- ---- ---- ---- 1.1615 -.0005 1.1620 515 ---- ---- ---- ---- 1.1985 -.0010 1.1995 520 ---- ---- ---- ---- 1.2360 -.0010 1.2370 525 ---- ---- ---- ---- 1.2740 -.0010 1.2750 550 ---- ---- ---- ---- 1.4705 -.0005 1.4710 575 ---- ---- ---- ---- 1.6755 -.0005 1.6760 600 ---- ---- ---- ---- 1.8885 -.0005 1.8890 625 ---- ---- ---- ---- 2.1080 -.0005 2.1085 650 ---- ---- ---- ---- 2.3330 -.0005 2.3335 675 ---- ---- ---- ---- 2.5625 -.0005 2.5630 700 ---- ---- ---- ---- 2.7965 -.0005 2.7970 725 ---- ---- ---- ---- 3.0340 UNCH 3.0340 750 ---- ---- ---- ---- 3.2745 -.0005 3.2750 775 ---- ---- ---- ---- 3.5180 -.0005 3.5185 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 UNCH .0535 235 ---- ---- ---- ---- .0585 UNCH .0585 240 ---- ---- ---- ---- .0640 -.0005 .0645 245 ---- ---- ---- ---- .0700 -.0005 .0705 250 ---- ---- ---- ---- .0765 UNCH .0765 255 ---- ---- ---- ---- .0830 -.0005 .0835 260 ---- ---- ---- ---- .0900 -.0005 .0905 265 ---- ---- ---- ---- .0975 -.0005 .0980 270 ---- ---- ---- ---- .1055 UNCH .1055 275 ---- ---- ---- ---- .1135 -.0005 .1140 280 ---- ---- ---- ---- .1225 UNCH .1225 285 ---- ---- ---- ---- .1315 UNCH .1315 290 ---- ---- ---- ---- .1410 -.0005 .1415 295 ---- ---- ---- ---- .1510 -.0005 .1515 300 ---- ---- ---- ---- .1615 -.0005 .1620 305 ---- ---- ---- ---- .1725 -.0005 .1730 310 ---- ---- ---- ---- .1840 -.0005 .1845 315 ---- ---- ---- ---- .1965 UNCH .1965 320 ---- ---- ---- ---- .2090 -.0005 .2095 325 ---- ---- ---- ---- .2220 -.0005 .2225 330 ---- ---- ---- ---- .2360 -.0005 .2365 335 ---- ---- ---- ---- .2505 -.0005 .2510 340 ---- ---- ---- ---- .2655 -.0005 .2660 345 ---- ---- ---- ---- .2810 -.0005 .2815 350 ---- ---- ---- ---- .2975 -.0005 .2980 355 ---- ---- ---- ---- .3145 -.0005 .3150 360 ---- ---- ---- ---- .3320 -.0010 .3330 365 ---- ---- ---- ---- .3505 -.0005 .3510 370 ---- ---- ---- ---- .3700 -.0005 .3705 375 ---- ---- ---- ---- .3895 -.0005 .3900 380 ---- ---- ---- ---- .4105 -.0005 .4110 385 ---- ---- ---- ---- .4315 -.0005 .4320 390 ---- ---- ---- ---- .4535 -.0010 .4545 395 ---- ---- ---- ---- .4765 -.0005 .4770 400 ---- ---- ---- ---- .5000 -.0005 .5005 405 ---- ---- ---- ---- .5245 -.0005 .5250 410 ---- ---- ---- ---- .5495 -.0005 .5500 415 ---- ---- ---- ---- .5750 -.0005 .5755 420 ---- ---- ---- ---- .6010 -.0010 .6020 425 ---- ---- ---- ---- .6280 -.0005 .6285 430 ---- ---- ---- ---- .6555 -.0010 .6565 435 ---- ---- ---- ---- .6840 -.0005 .6845 440 ---- ---- ---- ---- .7130 -.0005 .7135 445 ---- ---- ---- ---- .7425 -.0005 .7430 450 ---- ---- ---- ---- .7725 -.0005 .7730 455 ---- ---- ---- ---- .8030 -.0005 .8035 460 ---- ---- ---- ---- .8345 -.0005 .8350 465 ---- ---- ---- ---- .8665 -.0005 .8670 470 ---- ---- ---- ---- .8985 -.0010 .8995 475 ---- ---- ---- ---- .9315 -.0010 .9325 480 ---- ---- ---- ---- .9650 -.0010 .9660 485 ---- ---- ---- ---- .9990 -.0010 1.0000 490 ---- ---- ---- ---- 1.0340 -.0005 1.0345 495 ---- ---- ---- ---- 1.0690 -.0005 1.0695 500 ---- ---- ---- ---- 1.1045 -.0005 1.1050 505 ---- ---- ---- ---- 1.1405 -.0005 1.1410 510 ---- ---- ---- ---- 1.1770 -.0005 1.1775 515 ---- ---- ---- ---- 1.2140 -.0005 1.2145 520 ---- ---- ---- ---- 1.2515 -.0005 1.2520 525 ---- ---- ---- ---- 1.2890 -.0005 1.2895 550 ---- ---- ---- ---- 1.4840 -.0010 1.4850 575 ---- ---- ---- ---- 1.6885 -.0005 1.6890 600 ---- ---- ---- ---- 1.9000 -.0005 1.9005 625 ---- ---- ---- ---- 2.1180 -.0005 2.1185 650 ---- ---- ---- ---- 2.3420 -.0005 2.3425 675 ---- ---- ---- ---- 2.5705 -.0005 2.5710 700 ---- ---- ---- ---- 2.8030 -.0005 2.8035 725 ---- ---- ---- ---- 3.0390 -.0005 3.0395 750 ---- ---- ---- ---- 3.2785 -.0005 3.2790 775 ---- ---- ---- ---- 3.5210 -.0005 3.5215 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 ---- ---- ---- ---- .0535 -.0005 .0540 250 ---- ---- ---- ---- .0835 UNCH .0835 260 ---- ---- ---- ---- .0980 UNCH .0980 265 ---- ---- ---- ---- .1055 -.0005 .1060 270 ---- ---- ---- ---- .1140 UNCH .1140 275 ---- ---- ---- ---- .1225 UNCH .1225 280 ---- ---- ---- ---- .1315 -.0005 .1320 285 ---- ---- ---- ---- .1410 -.0005 .1415 290 ---- ---- ---- ---- .1510 -.0005 .1515 295 ---- ---- ---- ---- .1615 UNCH .1615 300 ---- ---- ---- ---- .1720 -.0005 .1725 305 ---- ---- ---- ---- .1835 -.0005 .1840 310 ---- ---- ---- ---- .1955 -.0005 .1960 315 ---- ---- ---- ---- .2080 -.0005 .2085 320 ---- ---- ---- ---- .2210 -.0005 .2215 325 ---- ---- ---- ---- .2345 -.0005 .2350 330 ---- ---- ---- ---- .2485 -.0005 .2490 335 ---- ---- ---- ---- .2635 -.0005 .2640 340 ---- ---- ---- ---- .2790 -.0005 .2795 345 ---- ---- ---- ---- .2950 -.0005 .2955 350 ---- ---- ---- ---- .3115 -.0005 .3120 355 ---- ---- ---- ---- .3285 -.0010 .3295 360 ---- ---- ---- ---- .3465 -.0010 .3475 365 ---- ---- ---- ---- .3655 -.0005 .3660 370 ---- ---- ---- ---- .3850 -.0005 .3855 375 ---- ---- ---- ---- .4050 -.0005 .4055 380 ---- ---- ---- ---- .4260 -.0005 .4265 385 ---- ---- ---- ---- .4475 -.0005 .4480 390 ---- ---- ---- ---- .4695 -.0010 .4705 395 ---- ---- ---- ---- .4925 -.0010 .4935 400 ---- ---- ---- ---- .5165 -.0005 .5170 405 ---- ---- ---- ---- .5410 -.0005 .5415 410 ---- ---- ---- ---- .5660 -.0005 .5665 415 ---- ---- ---- ---- .5915 -.0010 .5925 420 ---- ---- ---- ---- .6180 -.0010 .6190 425 ---- ---- ---- ---- .6450 -.0010 .6460 430 ---- ---- ---- ---- .6730 -.0005 .6735 435 ---- ---- ---- ---- .7015 -.0005 .7020 440 ---- ---- ---- ---- .7300 -.0010 .7310 445 ---- ---- ---- ---- .7600 -.0005 .7605 450 ---- ---- ---- ---- .7900 -.0005 .7905 455 ---- ---- ---- ---- .8205 -.0010 .8215 460 ---- ---- ---- ---- .8520 -.0010 .8530 465 ---- ---- ---- ---- .8840 -.0005 .8845 470 ---- ---- ---- ---- .9165 -.0005 .9170 475 ---- ---- ---- ---- .9495 -.0005 .9500 480 ---- ---- ---- ---- .9830 -.0005 .9835 485 ---- ---- ---- ---- 1.0170 -.0005 1.0175 490 ---- ---- ---- ---- 1.0515 -.0005 1.0520 495 ---- ---- ---- ---- 1.0865 -.0005 1.0870 500 ---- ---- ---- ---- 1.1220 -.0005 1.1225 505 ---- ---- ---- ---- 1.1580 -.0005 1.1585 510 ---- ---- ---- ---- 1.1945 -.0005 1.1950 515 ---- ---- ---- ---- 1.2310 -.0010 1.2320 520 ---- ---- ---- ---- 1.2685 -.0010 1.2695 525 ---- ---- ---- ---- 1.3065 -.0005 1.3070 550 ---- ---- ---- ---- 1.5010 -.0005 1.5015 575 ---- ---- ---- ---- 1.7045 -.0005 1.7050 600 ---- ---- ---- ---- 1.9155 -.0005 1.9160 625 ---- ---- ---- ---- 2.1330 -.0005 2.1335 650 ---- ---- ---- ---- 2.3555 -.0010 2.3565 675 ---- ---- ---- ---- 2.5835 -.0005 2.5840 700 ---- ---- ---- ---- 2.8150 -.0010 2.8160 725 ---- ---- ---- ---- 3.0505 -.0005 3.0510 750 ---- ---- ---- ---- 3.2890 -.0010 3.2900 775 ---- ---- ---- ---- 3.5305 -.0010 3.5315 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 -.0005 .0015 150 ---- ---- ---- ---- .0040 UNCH .0040 175 ---- ---- ---- ---- .0105 UNCH .0105 200 ---- ---- ---- ---- .0225 -.0005 .0230 225 ---- ---- ---- ---- .0425 -.0005 .0430 250 ---- ---- ---- ---- .0730 UNCH .0730 275 ---- ---- ---- ---- .1145 -.0005 .1150 280 ---- ---- ---- ---- .1245 -.0005 .1250 285 ---- ---- ---- ---- .1350 -.0005 .1355 290 ---- ---- ---- ---- .1460 -.0005 .1465 295 ---- ---- ---- ---- .1575 -.0005 .1580 300 ---- ---- ---- ---- .1695 -.0005 .1700 305 ---- ---- ---- ---- .1820 -.0005 .1825 310 ---- ---- ---- ---- .1955 -.0005 .1960 315 ---- ---- ---- ---- .2090 -.0005 .2095 320 ---- ---- ---- ---- .2235 -.0005 .2240 325 ---- ---- ---- ---- .2385 -.0005 .2390 330 ---- ---- ---- ---- .2540 -.0005 .2545 335 ---- ---- ---- ---- .2700 -.0005 .2705 340 ---- ---- ---- ---- .2870 -.0005 .2875 345 ---- ---- ---- ---- .3040 -.0005 .3045 350 ---- ---- ---- ---- .3220 -.0005 .3225 355 ---- ---- ---- ---- .3405 -.0005 .3410 360 ---- ---- ---- ---- .3595 -.0005 .3600 365 ---- ---- ---- ---- .3790 -.0005 .3795 370 ---- ---- ---- ---- .3990 -.0010 .4000 375 ---- ---- ---- ---- .4200 -.0005 .4205 380 ---- ---- ---- ---- .4415 -.0005 .4420 385 ---- ---- ---- ---- .4635 -.0005 .4640 390 ---- ---- ---- ---- .4860 -.0005 .4865 395 ---- ---- ---- ---- .5090 -.0005 .5095 400 ---- ---- ---- ---- .5330 -.0005 .5335 405 ---- ---- ---- ---- .5570 -.0010 .5580 410 ---- ---- ---- ---- .5820 -.0010 .5830 415 ---- ---- ---- ---- .6080 -.0005 .6085 420 ---- ---- ---- ---- .6340 -.0010 .6350 425 ---- ---- ---- ---- .6610 -.0005 .6615 430 ---- ---- ---- ---- .6885 -.0005 .6890 435 ---- ---- ---- ---- .7165 -.0010 .7175 440 ---- ---- ---- ---- .7455 -.0005 .7460 445 ---- ---- ---- ---- .7745 -.0010 .7755 450 ---- ---- ---- ---- .8045 -.0010 .8055 455 ---- ---- ---- ---- .8350 -.0010 .8360 460 ---- ---- ---- ---- .8660 -.0010 .8670 465 ---- ---- ---- ---- .8980 -.0005 .8985 470 ---- ---- ---- ---- .9300 -.0010 .9310 475 ---- ---- ---- ---- .9630 -.0005 .9635 480 ---- ---- ---- ---- .9960 -.0010 .9970 485 ---- ---- ---- ---- 1.0300 -.0010 1.0310 490 ---- ---- ---- ---- 1.0645 -.0005 1.0650 495 ---- ---- ---- ---- 1.0990 -.0010 1.1000 500 ---- ---- ---- ---- 1.1345 -.0010 1.1355 505 ---- ---- ---- ---- 1.1705 -.0005 1.1710 510 ---- ---- ---- ---- 1.2065 -.0010 1.2075 515 ---- ---- ---- ---- 1.2435 -.0005 1.2440 520 ---- ---- ---- ---- 1.2805 -.0010 1.2815 525 ---- ---- ---- ---- 1.3180 -.0010 1.3190 550 ---- ---- ---- ---- 1.5120 -.0010 1.5130 575 ---- ---- ---- ---- 1.7150 -.0005 1.7155 600 ---- ---- ---- ---- 1.9255 -.0005 1.9260 625 ---- ---- ---- ---- 2.1420 -.0010 2.1430 650 ---- ---- ---- ---- 2.3645 -.0010 2.3655 675 ---- ---- ---- ---- 2.5915 -.0010 2.5925 700 ---- ---- ---- ---- 2.8225 -.0010 2.8235 725 ---- ---- ---- ---- 3.0570 -.0010 3.0580 750 ---- ---- ---- ---- 3.2945 -.0010 3.2955 775 ---- ---- ---- ---- 3.5350 -.0010 3.5360 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1995 1806 51809 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 16.00 +11.00 5.00 50 73000 ---- ---- ---- ---- .25 UNCH .25 10 80000 ---- ---- ---- ---- .25 UNCH .25 75 90000 ---- ---- ---- ---- .25 UNCH .25 75 92000 ---- ---- ---- ---- .25 UNCH .25 125 92500 ---- ---- ---- ---- .25 UNCH .25 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 80.00 +8.75 71.25 50 73000 ---- ---- ---- ---- 50.00 +7.00 43.00 10 80000 ---- ---- ---- ---- .25 -3.25 3.50 75 85000 ---- ---- ---- ---- .25 UNCH .25 150 90000 ---- ---- ---- ---- .25 UNCH .25 75 92000 ---- ---- ---- ---- .25 UNCH .25 125 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.00 UNCH 1.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 93.25 +1.00 92.25 50 73000 ---- ---- ---- ---- 69.00 -.25 69.25 10 80000 ---- ---- ---- ---- 26.00 -4.50 30.50 75 85000 ---- ---- ---- ---- 12.50 -2.50 15.00 150 90000 ---- ---- ---- ---- 6.00 -.75 6.75 75 92000 ---- ---- ---- ---- 4.25 -.50 4.75 125 95000 ---- ---- ---- ---- 2.75 UNCH 2.75 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 87.50 +2.75 84.75 10 81000 ---- ---- ---- ---- 39.00 +1.50 37.50 25 25 85000 ---- ---- ---- ---- 25.75 +.75 25.00 75 90000 ---- ---- ---- ---- 15.75 +.50 15.25 25 95000 ---- ---- ---- ---- 9.50 +.25 9.25 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 84.50 -4.00 88.50 10 81000 ---- ---- ---- ---- 41.25 -2.50 43.75 25 25 85000 ---- ---- ---- ---- 30.25 -1.75 32.00 75 90000 ---- ---- ---- ---- 20.75 -1.25 22.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 81000 ---- ---- ---- ---- 47.75 -1.50 49.25 25 25 85000 ---- ---- ---- ---- 36.75 -1.00 37.75 75 90000 ---- ---- ---- ---- 26.50 -1.00 27.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 22.25 -2.00 24.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 26.25 -1.50 27.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 33.75 +6.00 27.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 36.50 +7.75 28.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 40.00 +8.00 32.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 44.00 +8.75 35.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 2600 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 UNCH .25 50 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- 24.00 -11.00 35.00 50 75000 ---- ---- ---- ---- 34.00 -11.00 45.00 100 76000 ---- ---- ---- ---- 44.00 -11.00 55.00 25 88000 ---- ---- ---- ---- 164.00 -11.00 175.00 25 89000 ---- ---- ---- ---- 174.00 -11.00 185.00 25 92500 ---- ---- ---- ---- 209.00 -11.00 220.00 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 UNCH .25 50 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 -.25 .50 100 74000 ---- ---- ---- ---- .25 -3.25 3.50 50 75000 ---- ---- ---- ---- .25 -5.25 5.50 100 76000 ---- ---- ---- ---- .25 -8.00 8.25 25 77500 ---- ---- ---- ---- .25 -14.75 15.00 250 88000 ---- ---- ---- ---- 100.00 -9.00 109.00 25 89000 ---- ---- ---- ---- 110.00 -8.75 118.75 25 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 2.25 UNCH 2.25 50 68000 ---- ---- ---- ---- 4.50 -.50 5.00 75 68500 ---- ---- ---- ---- 5.00 -.50 5.50 25 70000 ---- ---- ---- ---- 7.00 -.75 7.75 250 74000 ---- ---- ---- ---- 14.75 -3.00 17.75 50 75000 ---- ---- ---- ---- 17.50 -3.75 21.25 100 76000 ---- ---- ---- ---- 20.75 -4.25 25.00 25 88000 ---- ---- ---- ---- 100.25 -3.25 103.50 25 89000 ---- ---- ---- ---- 109.00 -3.00 112.00 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 9.75 -.50 10.25 75 68500 ---- ---- ---- ---- 10.50 -.75 11.25 25 70000 ---- ---- ---- ---- 13.00 -.75 13.75 250 73000 ---- ---- ---- ---- 19.25 -1.25 20.50 100 74000 ---- ---- ---- ---- 21.75 -1.25 23.00 50 75000 ---- ---- ---- ---- 24.75 -1.25 26.00 50 88000 ---- ---- ---- ---- 99.25 -3.50 102.75 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 14.50 +.50 14.00 75 68500 ---- ---- ---- ---- 15.50 +.50 15.00 25 70000 ---- ---- ---- ---- 18.25 +.50 17.75 150 73000 ---- ---- ---- ---- 25.25 +.75 24.50 100 74000 ---- ---- ---- ---- 28.25 +1.00 27.25 50 75000 ---- ---- ---- ---- 31.50 +1.25 30.25 50 88000 ---- ---- ---- ---- 112.75 +3.50 109.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 13.50 +.25 13.25 75 68500 ---- ---- ---- ---- 14.50 +.25 14.25 25 70000 ---- ---- ---- ---- 17.50 +.25 17.25 150 73000 ---- ---- ---- ---- 25.50 +.75 24.75 100 74000 ---- ---- ---- ---- 28.75 +.75 28.00 50 75000 ---- ---- ---- ---- 32.50 +1.00 31.50 50 88000 ---- ---- ---- ---- 116.50 +2.00 114.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 23.25 +.75 22.50 100 75000 ---- ---- ---- ---- 41.00 +1.25 39.75 200 88000 ---- ---- ---- ---- 114.75 +2.75 112.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 27.00 +.25 26.75 100 75000 ---- ---- ---- ---- 45.50 +.50 45.00 200 88000 ---- ---- ---- ---- 118.50 +1.25 117.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 28.75 +2.25 26.50 100 75000 ---- ---- ---- ---- 47.00 +2.50 44.50 200 88000 ---- ---- ---- ---- 116.75 +.75 116.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 32.75 +3.50 29.25 100 75000 ---- ---- ---- ---- 51.75 +4.00 47.75 50 88000 ---- ---- ---- ---- 122.00 +2.25 119.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 36.00 +3.75 32.25 100 75000 ---- ---- ---- ---- 55.50 +4.25 51.25 50 88000 ---- ---- ---- ---- 125.25 +2.75 122.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 39.50 +4.25 35.25 100 75000 ---- ---- ---- ---- 59.25 +4.50 54.75 50 88000 ---- ---- ---- ---- 129.00 +3.25 125.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5050 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.691 +.192 5.499 1850 ---- ---- ---- ---- 5.441 +.192 5.249 1875 ---- ---- ---- ---- 5.191 +.192 4.999 1900 ---- ---- ---- ---- 4.941 +.192 4.749 1925 ---- ---- ---- ---- 4.691 +.192 4.499 1950 ---- ---- ---- ---- 4.441 +.191 4.250 1975 ---- ---- ---- ---- 4.191 +.190 4.001 2000 ---- ---- ---- ---- 3.941 +.189 3.752 2025 ---- ---- ---- ---- 3.692 +.189 3.503 2050 ---- ---- ---- ---- 3.443 +.187 3.256 2075 ---- ---- ---- ---- 3.195 +.186 3.009 2100 ---- ---- ---- ---- 2.948 +.185 2.763 2125 ---- ---- ---- ---- 2.702 +.183 2.519 2150 ---- ---- 1.988A 1.988A 2.458 +.180 2.278 2 2175 ---- 2.163B 1.756A 1.756A 2.216 +.175 2.041 2200 ---- 2.084B 1.528A 1.528A 1.978 +.170 1.808 2 2220 ---- ---- 1.428A 1.428A 1.791 +.163 1.628 2225 ---- 1.848B 1.311A 1.311A 1.744 +.161 1.583 2230 ---- ---- 1.344A 1.344A 1.698 +.159 1.539 2235 ---- 1.511B 1.302A 1.302A 1.653 +.157 1.496 2240 ---- 1.478B 1.262A 1.262A 1.608 +.155 1.453 2245 ---- 1.472B 1.223A 1.223A 1.563 +.153 1.410 2250 ---- 1.618B 1.110A 1.110A 1.518 +.150 1.368 2255 ---- 1.484B 1.144A 1.144A 1.474 +.148 1.326 2260 ---- 1.458B 1.107A 1.107A 1.430 +.145 1.285 2265 ---- 1.414B 1.069A 1.069A 1.387 +.143 1.244 2270 ---- 1.370B 1.033A 1.033A 1.345 +.141 1.204 2275 ---- 1.397B .923A .923A 1.302 +.138 1.164 2280 ---- 1.284B .962A .962A 1.261 +.136 1.125 2285 ---- 1.242B .928A .928A 1.219 +.133 1.086 2290 ---- 1.200B .827A .827A 1.179 +.130 1.049 2295 ---- 1.158B .794A .794A 1.139 +.127 1.012 2300 ---- 1.187B .753A .753A 1.100 +.125 .975 2 2305 ---- 1.077B .731A .731A 1.061 +.122 .939 2310 ---- 1.037B .700A .700A 1.023 +.119 .904 2315 ---- .998B .671A .671A .985 +.115 .870 2320 ---- .960B .635A .635A .949 +.113 .836 2325 ---- .995B .608A .608A .913 +.110 .803 2330 ---- .883B .580A .580A .878 +.107 .771 2335 ---- .847B .554A .554A .843 +.103 .740 2340 ---- .832B .530A .530A .810 +.100 .710 2345 ---- .833B .505A .505A .777 +.097 .680 2350 ---- .819B .482A .482A .745 +.094 .651 2355 ---- .784B .459A .459A .714 +.091 .623 2360 ---- .752B .435A .435A .683 +.087 .596 2365 ---- .720B .414A .414A .654 +.084 .570 2370 ---- .692B .394A .394A .625 +.081 .544 2375 ---- .662B .374A .374A .597 +.078 .519 2380 ---- .633B .355A .355A .570 +.074 .496 8 2385 ---- .605B .337A .337A .544 +.071 .473 2390 ---- .578B .319A .319A .518 +.068 .450 2395 ---- .552B .302A .302A .494 +.065 .429 2400 ---- .527B .286A .286A .470 +.061 .409 6 7 2405 ---- .502B .271A .271A .447 +.058 .389 6 4 2410 ---- .478B .257A .257A .425 +.055 .370 2415 ---- .455B .243A .243A .404 +.052 .352 7 7 2420 ---- .432B .228A .228A .383 +.049 .334 2425 ---- .411B .216A .216A .364 +.047 .317 2430 ---- .390B .204A .204A .345 +.044 .301 6 2435 ---- .370B .193A .193A .327 +.041 .286 102 100 2440 ---- .350B .182A .182A .310 +.038 .272 9 2445 ---- .332B .172A .172A .293 +.035 .258 2450 ---- .314B .162A .162A .277 +.033 .244 2 2 2455 ---- .297B .153A .153A .262 +.030 .232 2460 ---- .281B .145A .145A .248 +.028 .220 2465 ---- .265B .137A .137A .235 +.027 .208 2470 ---- .250B .130A .130A .222 +.024 .198 7 2475 ---- .236B .122A .122A .209 +.022 .187 2480 ---- .224B .116A .116A .198 +.020 .178 1 2485 ---- .212B .109A .109A .187 +.019 .168 2490 ---- .200B .103A .103A .176 +.016 .160 2495 ---- .188B .097A .097A .167 +.016 .151 2500 ---- .178B .092A .092A .157 +.014 .143 1 2505 ---- .167B .088A .088A .148 +.012 .136 2510 ---- .158B .082A .082A .140 +.011 .129 7 2515 ---- .149B .079A .079A .132 +.010 .122 2520 ---- .140B .075A .075A .125 +.009 .116 2525 ---- .132B .071A .071A .118 +.008 .110 2530 ---- .124B .067A .067A .111 +.007 .104 2535 ---- .117B .064A .064A .105 +.006 .099 2550 ---- .098B .055A .055A .088 +.003 .085 11 2575 ---- .073B .043A .043A .067 +.001 .066 5 2600 ---- .054B .035A .035A .050 -.002 .052 10 11 2625 ---- ---- .029A .029A .038 -.003 .041 2650 ---- ---- .024A .024A .029 -.003 .032 8 2675 ---- ---- .021A .021A .022 -.004 .026 1 2700 ---- ---- .018A .018A .017 -.004 .021 5 200 2725 ---- ---- .016A .016A .013 -.004 .017 2750 ---- ---- ---- ---- .010 -.004 1 .014 10 2775 ---- ---- ---- ---- .008 -.004 .012 2800 ---- ---- ---- ---- .006 -.004 .010 10 2825 ---- ---- ---- ---- .005 -.003 .008 2850 ---- ---- ---- ---- .004 -.003 1 .007 1 2875 ---- ---- ---- ---- .003 -.003 .006 2900 ---- ---- ---- ---- .002 -.003 .005 2925 ---- ---- ---- ---- .002 -.003 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 146 414 M1S FEB23 Silver Weekly Monday Option - Week 1 PUT 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .001 -.002 .003 1950 ---- ---- ---- ---- .001 -.002 .003 1975 ---- ---- ---- ---- .001 -.003 .004 2000 ---- ---- ---- ---- .002 -.004 .006 2025 ---- ---- ---- ---- .003 -.004 .007 2050 ---- ---- ---- ---- .004 -.006 .010 2 2075 ---- ---- .012A .012A .006 -.007 .013 2100 ---- ---- .015A .015A .009 -.008 .017 1 2125 ---- ---- .018A .018A .013 -.010 .023 2150 ---- ---- .023A .023A .019 -.013 .032 2175 ---- .049B .029A .049B .027 -.017 .044 2200 ---- .072B .039A .072B .039 -.022 .061 1 1 2220 ---- .098B .050A .050A .051 -.029 .080 2225 ---- .105B .054A .054A .055 -.031 .086 2230 ---- .113B .057A .057A .059 -.033 .092 2235 ---- .122B .060A .060A .064 -.034 .098 2240 ---- .131B .065A .065A .068 -.037 .105 2245 ---- .142B .071A .071A .073 -.039 .112 2250 ---- .152B .075A .075A .079 -.041 .120 25 2255 ---- .163B .081A .081A .085 -.043 .128 2260 ---- .175B .086A .086A .091 -.046 .137 1 2265 ---- .187B .092A .092A .098 -.048 .146 2270 ---- .200B .098A .098A .105 -.051 .156 15 5 2275 ---- .214B .105A .105A .113 -.053 .166 1 2280 ---- .228B .112A .112A .121 -.056 .177 2285 ---- .243B .120A .120A .130 -.059 .189 2290 ---- .259B .128A .128A .139 -.062 .201 2295 ---- .276B .137A .137A .149 -.065 .214 2300 ---- .293B .146A .146A .160 -.067 .227 14 2305 ---- .312B .156A .156A .171 -.070 .241 2310 ---- .331B .167A .167A .183 -.073 .256 2315 ---- .351B .179A .179A .195 -.077 .272 2320 ---- .372B .191A .191A .209 -.079 .288 1 2325 ---- .393B .203A .393B .223 -.082 .305 2330 ---- .416B .217A .416B .238 -.085 .323 2335 ---- .440B .231A .440B .253 -.089 .342 2340 ---- .465B .246A .465B .270 -.091 .361 1 2345 ---- .490B .263A .490B .287 -.094 .381 2350 .518 .518 .280A .280A .305 -.098 2 .403 4 2355 ---- .543B .297A .543B .323 -.101 .424 2360 ---- .570B .315A .570B .343 -.104 .447 6 2365 ---- .600B .334A .600B .363 -.108 .471 2370 ---- .628B .353A .628B .384 -.111 .495 2375 ---- .659B .374A .374A .406 -.114 .520 2380 ---- .691B .395A .691B .429 -.118 .547 2385 ---- .717B .417A .700B .453 -.120 .573 2390 ---- .750B .440A .735B .477 -.124 .601 2 2395 ---- .784B .464A .464A .503 -.127 .630 2400 ---- .822B .488A .488A .529 -.130 .659 6 2405 ---- .852B .514A .514A .556 -.133 .689 2410 ---- .888B .539A .539A .584 -.136 .720 3 3 2415 ---- .903B .567A .567A .612 -.140 .752 2420 ---- .905B .594A .594A .642 -.142 .784 4 2425 ---- 1.003B .622A .622A .672 -.146 .818 2430 ---- .963B .651A .923B .703 -.149 .852 2435 ---- 1.002B .680A .927B .735 -.151 .886 1 2440 ---- 1.042B .711A .711A .768 -.154 .922 2445 ---- 1.083B .748A .748A .802 -.156 .958 2450 ---- 1.201B .774A .774A .836 -.158 .994 2455 ---- 1.165B .812A .812A .871 -.161 1.032 2460 ---- 1.206B .847A .847A .906 -.164 1.070 2465 ---- 1.249B .882A .882A .943 -.165 1.108 2470 ---- 1.292B .917A .917A .980 -.167 1.147 2475 ---- 1.411B .945A .945A 1.017 -.170 1.187 2480 ---- 1.379B 1.064A 1.064A 1.056 -.171 1.227 2485 ---- 1.422B 1.101A 1.101A 1.095 -.173 1.268 2490 ---- 1.467B 1.138A 1.138A 1.134 -.175 1.309 2495 ---- 1.512B 1.176A 1.176A 1.174 -.177 1.351 2500 ---- 1.633B 1.134A 1.134A 1.215 -.178 1.393 2505 ---- 1.602B 1.254A 1.254A 1.256 -.179 1.435 2510 ---- 1.648B 1.294A 1.294A 1.298 -.180 1.478 2515 ---- 1.686B 1.335A 1.335A 1.340 -.182 1.522 2520 ---- 1.690B 1.376A 1.376A 1.382 -.183 1.565 2525 ---- 1.860B 1.338A 1.338A 1.425 -.184 1.609 2530 ---- 1.708B 1.459A 1.459A 1.469 -.185 1.654 2535 ---- 1.713B 1.502A 1.502A 1.512 -.186 1.698 2550 ---- 2.096B 1.552A 1.552A 1.646 -.188 1.834 2575 ---- 2.333B 1.776A 1.776A 1.874 -.191 2.065 2 2600 ---- 2.574B 2.007A 2.007A 2.107 -.193 2.300 2625 ---- 2.704B 2.243A 2.243A 2.345 -.194 2.539 2650 ---- 2.800B 2.483A 2.483A 2.585 -.195 2.780 2675 ---- ---- ---- ---- 2.828 -.196 3.024 2700 ---- ---- ---- ---- 3.073 -.196 3.269 2725 ---- ---- ---- ---- 3.319 -.196 3.515 2750 ---- ---- ---- ---- 3.566 -.196 3.762 2775 ---- ---- ---- ---- 3.814 -.195 4.009 2800 ---- ---- ---- ---- 4.062 -.195 4.257 2825 ---- ---- ---- ---- 4.311 -.195 4.506 2850 ---- ---- ---- ---- 4.560 -.195 4.755 2875 ---- ---- ---- ---- 4.810 -.194 5.004 2900 ---- ---- ---- ---- 5.059 -.194 5.253 2925 ---- ---- ---- ---- 5.309 -.193 5.502 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 19 80 M2S FEB23 Silver Weekly Monday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.441 +.191 5.250 1875 ---- ---- ---- ---- 5.192 +.192 5.000 1900 ---- ---- ---- ---- 4.942 +.191 4.751 1925 ---- ---- ---- ---- 4.693 +.191 4.502 1950 ---- ---- ---- ---- 4.444 +.191 4.253 1975 ---- ---- ---- ---- 4.195 +.190 4.005 2000 ---- ---- ---- ---- 3.946 +.188 3.758 2025 ---- ---- ---- ---- 3.699 +.188 3.511 2050 ---- ---- ---- ---- 3.452 +.186 3.266 2075 ---- ---- ---- ---- 3.206 +.184 3.022 2100 ---- ---- 2.492A 2.492A 2.962 +.181 2.781 1 2125 ---- 2.668B 2.256A 2.668B 2.720 +.178 2.542 1 2150 ---- 2.589B 2.028A 2.028A 2.482 +.174 2.308 2175 ---- 2.352B 1.804A 1.804A 2.247 +.168 2.079 2200 ---- 2.120B 1.591A 1.591A 2.018 +.162 1.856 1 2225 ---- 1.894B 1.386A 1.386A 1.796 +.154 1.642 2250 ---- 1.677B 1.197A 1.197A 1.582 +.144 1.438 2255 ---- ---- ---- ---- 1.541 +.142 1.399 2260 ---- ---- ---- ---- 1.500 +.140 1.360 2265 ---- ---- ---- ---- 1.460 +.138 1.322 2270 ---- ---- ---- ---- 1.420 +.136 1.284 2275 ---- 1.469B 1.020A 1.020A 1.380 +.134 1.246 2 2280 ---- ---- ---- ---- 1.341 +.131 1.210 2285 ---- ---- ---- ---- 1.303 +.130 1.173 2290 ---- ---- ---- ---- 1.265 +.127 1.138 2295 ---- ---- ---- ---- 1.228 +.125 1.103 2300 ---- 1.274B .863A .863A 1.191 +.123 1.068 2305 ---- ---- ---- ---- 1.155 +.120 1.035 2310 ---- ---- ---- ---- 1.119 +.118 1.001 2315 ---- ---- .775A .775A 1.084 +.115 .969 2320 ---- ---- .747A .747A 1.050 +.113 .937 2325 ---- 1.092B .720A .720A 1.016 +.110 .906 1 2330 ---- ---- .694A .694A .983 +.108 .875 2335 ---- ---- .668A .668A .951 +.106 .845 2340 ---- ---- .643A .643A .919 +.103 .816 2345 ---- .804B .619A .619A .888 +.101 .787 3 2350 ---- .926B .595A .595A .858 +.099 .759 4 2355 ---- .790B .571A .571A .828 +.096 .732 2360 ---- .798B .550A .550A .799 +.094 .705 8 2365 ---- .799B .528A .528A .770 +.091 .679 2370 ---- .805B .507A .507A .742 +.088 .654 2375 ---- .777B .487A .487A .715 +.085 .630 2380 ---- .749B .468A .468A .689 +.083 .606 2385 ---- .722B .448A .448A .663 +.080 .583 2390 ---- .696B .430A .430A .638 +.078 .560 2395 ---- .670B .412A .412A .613 +.075 .538 2400 .589 .645B .395A .645B .590 +.073 1 .517 1 2405 ---- .621B .378A .378A .567 +.070 .497 2410 ---- .597B .362A .362A .545 +.068 .477 2415 ---- .574B .347A .347A .523 +.064 8 .459 1 1 2420 ---- .551B .332A .332A .503 +.063 .440 2425 ---- .530B .318A .318A .482 +.059 .423 2430 ---- .509B .304A .304A .463 +.057 .406 2435 ---- .488B .290A .290A .444 +.055 .389 2440 ---- .468B .277A .277A .426 +.052 .374 2445 ---- .449B .265A .265A .409 +.050 .359 2450 ---- .430B .253A .253A .392 +.048 .344 2 1 2455 ---- .412B .242A .242A .375 +.045 .330 2460 ---- .395B .232A .232A .360 +.043 .317 2465 ---- .378B .222A .222A .344 +.040 .304 2470 ---- .362B .212A .212A .330 +.039 .291 1 2475 ---- .347B .203A .203A .316 +.037 .279 2480 ---- .331B .194A .194A .302 +.034 .268 2485 ---- .317B .185A .185A .289 +.032 .257 2490 ---- .303B .177A .177A .276 +.030 .246 2495 ---- .290B .169A .169A .264 +.028 .236 2500 .216 .279B .162A .279B .253 +.027 3 .226 2 5 2505 ---- .266B .155A .155A .241 +.024 .217 2510 ---- .255B .148A .148A .231 +.023 .208 2515 ---- .243B .142A .142A .220 +.020 8 .200 2 2520 ---- .233B .136A .136A .211 +.020 .191 2525 ---- .222B .130A .130A .201 +.017 .184 2530 ---- .213B .125A .125A .192 +.016 .176 2535 ---- .203B .120A .120A .183 +.014 .169 2550 .147 .178B .105A .121A .160 +.011 4 .149 2575 ---- .142B .086A .086A .127 +.006 .121 2600 .094 .114B .071A .071A .102 +.003 23 .099 11 12 2625 ---- .091B .059A .059A .082 UNCH .082 2650 ---- .073B .049A .049A .066 -.002 .068 7 2675 ---- .060B .042A .042A .054 -.002 .056 2700 ---- .049B .036A .036A .044 -.003 .047 2 2725 ---- ---- .031A .031A .037 -.003 .040 2750 ---- ---- .027A .027A .031 -.003 .034 2775 ---- ---- .024A .024A .026 -.003 .029 2800 ---- ---- .021A .021A .022 -.003 .025 2825 ---- ---- .019A .019A .019 -.002 .021 2850 ---- ---- .017A .017A .016 -.002 .018 2875 ---- ---- .015A .015A .014 -.002 .016 2900 ---- ---- ---- ---- .012 -.002 .014 2925 ---- ---- ---- ---- .010 -.002 .012 TOTAL EST.VOL VOLUME OPEN INT TOTAL 47 18 51 M2S FEB23 Silver Weekly Monday Option - Week 2 PUT 1850 ---- ---- ---- ---- .004 -.001 .005 1875 ---- ---- ---- ---- .005 -.001 .006 1900 ---- ---- ---- ---- .006 -.001 .007 1925 ---- ---- ---- ---- .006 -.002 .008 1950 ---- ---- ---- ---- .007 -.002 .009 1975 ---- ---- ---- ---- .008 -.003 .011 2000 ---- ---- ---- ---- .010 -.004 .014 2025 ---- ---- .016A .016A .012 -.005 .017 2050 ---- ---- .019A .019A .015 -.007 .022 2075 ---- ---- .023A .023A .020 -.008 .028 2100 ---- ---- .028A .028A .026 -.010 .036 2125 ---- .051B .036A .051B .034 -.014 .048 2150 ---- .070B .046A .070B .045 -.018 .063 2175 ---- .097B .061A .097B .060 -.023 .083 2200 ---- .132B .078A .078A .080 -.031 .111 2225 ---- .178B .103A .103A .108 -.038 .146 2250 ---- .238B .137A .137A .144 -.048 .192 2255 ---- .251B .145A .145A .153 -.049 .202 5 2260 ---- .265B .153A .153A .162 -.051 .213 2265 ---- .280B .161A .161A .171 -.054 .225 5 2270 ---- .295B .170A .170A .181 -.056 .237 2275 ---- .311B .180A .180A .192 -.057 .249 2 3 2280 ---- .328B .190A .190A .203 -.060 .263 2285 ---- .345B .200A .200A .214 -.062 .276 2290 ---- .362B .211A .211A .226 -.065 .291 2295 ---- .381B .223A .223A .239 -.066 .305 2300 ---- .400B .235A .235A .252 -.069 .321 2305 ---- .420B .247A .247A .266 -.071 .337 2310 ---- .440B .260A .260A .280 -.074 .354 8 2315 ---- .461B .274A .274A .295 -.076 .371 5 2320 ---- .483B .288A .288A .311 -.078 .389 2325 ---- .506B .303A .303A .327 -.081 1 .408 1 2330 ---- .529B .320A .320A .344 -.083 .427 2335 ---- .553B .337A .337A .361 -.086 .447 2340 ---- .577B .354A .354A .379 -.088 .467 1 2345 ---- .603B .371A .371A .398 -.091 .489 2350 ---- .628B .389A .389A .417 -.094 .511 1 2355 ---- .655B .408A .408A .437 -.096 .533 2360 ---- .683B .428A .428A .458 -.099 .557 2365 ---- .712B .448A .448A .480 -.101 .581 2370 ---- .740B .469A .740B .502 -.103 .605 2375 ---- .770B .490A .770B .524 -.107 1 .631 2380 ---- .801B .513A .801B .548 -.109 .657 1 2385 ---- .832B .535A .832B .572 -.111 .683 2390 ---- .862B .559A .861B .597 -.114 .711 2395 ---- .872B .583A .872B .622 -.117 .739 2400 ---- .928B .608A .928B .649 -.119 .768 2405 ---- .878B .634A .878B .676 -.121 .797 2410 ---- .887B .659A .887B .703 -.125 .828 2415 ---- .892B .687A .892B .732 -.127 .859 2420 ---- .896B .714A .896B .761 -.129 .890 1 2425 ---- 1.101B .742A 1.101B .791 -.132 .923 2430 ---- ---- .771A .771A .821 -.135 .956 2435 ---- ---- .801A .801A .852 -.137 .989 2440 ---- ---- .830A .830A .884 -.139 1.023 2445 ---- ---- .861A .861A .917 -.141 1.058 2450 ---- 1.290B .893A .893A .950 -.144 1.094 2455 ---- ---- ---- ---- .983 -.146 1.129 2460 ---- ---- ---- ---- 1.017 -.149 1.166 2465 ---- ---- ---- ---- 1.052 -.151 1.203 2470 ---- ---- ---- ---- 1.087 -.153 1.240 2475 ---- 1.487B 1.057A 1.057A 1.123 -.155 1.278 2480 ---- ---- ---- ---- 1.159 -.158 1.317 2485 ---- ---- ---- ---- 1.196 -.160 1.356 2490 ---- ---- ---- ---- 1.234 -.161 1.395 2495 ---- ---- ---- ---- 1.271 -.164 1.435 2500 ---- 1.697B 1.237A 1.237A 1.310 -.165 1.475 2505 ---- ---- ---- ---- 1.348 -.168 1.516 2510 ---- ---- ---- ---- 1.388 -.169 1.557 2515 ---- ---- ---- ---- 1.427 -.171 1.598 2520 ---- ---- ---- ---- 1.467 -.173 1.640 2525 ---- 1.916B 1.429A 1.429A 1.508 -.174 1.682 2530 ---- ---- ---- ---- 1.549 -.175 1.724 2535 ---- ---- ---- ---- 1.590 -.177 1.767 2550 ---- 2.141B 1.632A 1.632A 1.716 -.181 1.897 2575 ---- 2.372B 1.845A 1.845A 1.933 -.186 2.119 2600 ---- 2.608B 2.065A 2.065A 2.157 -.189 2.346 2625 ---- 2.844B 2.292A 2.292A 2.387 -.191 2.578 2650 ---- 3.085B 2.523A 2.523A 2.621 -.193 2.814 2675 ---- 3.325B 2.760A 2.760A 2.858 -.194 3.052 2700 ---- 3.476B 2.997A 2.997A 3.098 -.195 3.293 2725 ---- 3.563B 3.239A 3.239A 3.341 -.194 3.535 2750 ---- ---- ---- ---- 3.584 -.195 3.779 2775 ---- ---- ---- ---- 3.829 -.195 4.024 2800 ---- ---- ---- ---- 4.075 -.194 4.269 2825 ---- ---- ---- ---- 4.322 -.194 4.516 2850 ---- ---- ---- ---- 4.569 -.194 4.763 2875 ---- ---- ---- ---- 4.817 -.194 5.011 2900 ---- ---- ---- ---- 5.065 -.194 5.259 2925 ---- ---- ---- ---- 5.314 -.193 5.507 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 31 M4S FEB23 Silver Weekly Monday Option - Week 4 CALL 1875 ---- ---- ---- ---- 5.392 +.197 5.195 1900 ---- ---- ---- ---- 5.143 +.196 4.947 1925 ---- ---- ---- ---- 4.895 +.195 4.700 1950 ---- ---- ---- ---- 4.648 +.194 4.454 1975 ---- ---- ---- ---- 4.402 +.193 4.209 2000 ---- ---- ---- ---- 4.157 +.191 3.966 2025 ---- ---- ---- ---- 3.913 +.189 3.724 2050 ---- ---- 3.199A 3.199A 3.670 +.186 3.484 2075 ---- 3.445B 2.963A 3.445B 3.430 +.184 3.246 2100 ---- 3.295B 2.730A 2.730A 3.192 +.181 3.011 2125 ---- 3.060B 2.505A 2.505A 2.957 +.177 2.780 2150 ---- 2.827B 2.285A 2.285A 2.727 +.173 2.554 2175 ---- 2.599B 2.072A 2.072A 2.501 +.168 2.333 2200 ---- 2.377B 1.868A 1.868A 2.281 +.161 2.120 2225 ---- 2.161B 1.673A 1.673A 2.069 +.154 1.915 2250 ---- 1.954B 1.489A 1.489A 1.866 +.147 1.719 2275 ---- 1.756B 1.318A 1.318A 1.672 +.138 1.534 2280 ---- ---- ---- ---- 1.635 +.137 1.498 2285 ---- ---- ---- ---- 1.598 +.135 1.463 2290 ---- ---- ---- ---- 1.561 +.133 1.428 2295 ---- ---- ---- ---- 1.525 +.131 1.394 2300 ---- 1.569B 1.158A 1.158A 1.489 +.129 1.360 2305 ---- ---- ---- ---- 1.454 +.127 1.327 2310 ---- ---- ---- ---- 1.419 +.125 1.294 2315 ---- ---- ---- ---- 1.385 +.123 1.262 2320 ---- ---- ---- ---- 1.351 +.121 1.230 2325 ---- 1.393B 1.013A 1.013A 1.318 +.119 1.199 2330 ---- ---- .986A .986A 1.286 +.118 1.168 2335 ---- ---- .959A .959A 1.253 +.115 1.138 2340 ---- ---- .933A .933A 1.222 +.114 1.108 2345 ---- ---- .906A .906A 1.191 +.112 1.079 2350 ---- 1.230B .882A .882A 1.160 +.110 1.050 2355 ---- 1.038B .857A .857A 1.130 +.108 1.022 2360 ---- 1.050B .833A .833A 1.100 +.105 .995 2365 ---- 1.032B .809A .809A 1.071 +.103 .968 2370 ---- 1.039B .786A .786A 1.043 +.102 .941 2375 ---- 1.080B .762A .762A 1.015 +.100 .915 2380 ---- 1.050B .741A .741A .988 +.098 .890 2385 ---- 1.023B .719A .719A .961 +.096 .865 2390 ---- .996B .698A .698A .935 +.094 .841 2395 ---- .969B .678A .678A .910 +.092 .818 2400 ---- .943B .658A .658A .885 +.090 .795 2405 ---- .917B .638A .638A .860 +.088 .772 2410 ---- .892B .618A .618A .836 +.086 .750 2415 ---- .867B .600A .600A .813 +.084 .729 2420 ---- .843B .582A .582A .790 +.082 .708 2425 ---- .819B .564A .564A .768 +.081 .687 2430 ---- .796B .547A .547A .746 +.079 .667 2435 ---- .773B .531A .531A .725 +.077 .648 2440 .623 .751B .515A .515A .704 +.075 3 .629 2445 ---- .730B .499A .499A .684 +.074 .610 2450 ---- .708B .483A .483A .664 +.072 .592 2455 ---- .688B .469A .469A .645 +.070 .575 2460 ---- .668B .454A .454A .626 +.068 .558 2465 ---- .649B .440A .440A .608 +.067 .541 2470 ---- .630B .426A .426A .590 +.065 .525 2475 ---- .611B .413A .413A .573 +.064 .509 2480 ---- ---- ---- .400A .556 ---- ---- 2485 ---- ---- ---- .388A .539 ---- ---- 2490 ---- ---- ---- .374A .523 ---- ---- 2495 ---- ---- ---- .362A .507 ---- ---- 2500 ---- .526B .351A .351A .492 +.055 .437 2525 ---- .451B .300A .300A .421 +.047 .374 2550 ---- .386B .256A .256A .360 +.040 .320 2575 ---- .330B .220A .220A .307 +.033 .274 2600 ---- .282B .188A .188A .262 +.027 .235 2625 ---- .240B .162A .162A .224 +.022 .202 2650 ---- .205B .140A .140A .191 +.017 .174 2675 ---- .175B .121A .121A .164 +.014 .150 2700 ---- .150B .105A .105A .141 +.012 .129 2725 ---- .129B .092A .092A .121 +.009 .112 2750 ---- .111B .081A .081A .104 +.006 .098 2775 ---- .095B .071A .071A .090 +.005 .085 2800 ---- .082B .063A .063A .078 +.003 .075 2825 ---- .071B .056A .056A .068 +.002 .066 2850 ---- .062B .050A .050A .059 +.001 .058 2875 ---- .054B .045A .045A .052 +.001 .051 2900 ---- ---- ---- .041A .045 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 M4S FEB23 Silver Weekly Monday Option - Week 4 PUT 1875 ---- ---- ---- ---- .008 -.002 .010 1900 ---- ---- ---- ---- .010 -.003 .013 1925 ---- ---- ---- ---- .013 -.003 .016 1950 ---- ---- ---- ---- .016 -.005 .021 1975 ---- ---- .024A .024A .020 -.006 .026 2000 ---- ---- .029A .029A .025 -.007 .032 2025 ---- ---- .034A .034A .031 -.009 .040 2050 ---- ---- .041A .041A .039 -.011 .050 2075 ---- .063B .050A .063B .048 -.014 .062 2100 ---- .082B .062A .081B .060 -.017 .077 2125 ---- .105B .075A .104B .075 -.021 .096 2150 ---- .133B .094A .133B .093 -.026 .119 2175 ---- .170B .117A .170B .117 -.030 .147 2200 ---- .215B .145A .214B .147 -.036 .183 2225 ---- .269B .179A .179A .184 -.043 .227 2250 ---- .335B .222A .222A .230 -.051 .281 2275 ---- .412B .274A .274A .286 -.059 .345 2280 ---- .429B .286A .286A .298 -.061 .359 2285 ---- .446B .298A .298A .311 -.062 .373 2290 ---- .464B .310A .310A .324 -.065 .389 2295 ---- .483B .323A .323A .338 -.066 .404 2300 ---- .502B .337A .337A .352 -.068 .420 2305 ---- .521B .350A .350A .367 -.070 .437 2310 ---- .541B .365A .365A .382 -.072 .454 2315 ---- .562B .380A .380A .397 -.074 .471 2320 ---- .583B .395A .395A .414 -.075 .489 2325 ---- .604B .411A .411A .430 -.078 .508 2330 ---- .627B .429A .429A .447 -.080 .527 2335 ---- .650B .446A .446A .465 -.082 .547 2340 ---- .673B .463A .463A .483 -.084 .567 2345 ---- .697B .481A .481A .502 -.085 .587 2350 ---- .721B .499A .499A .521 -.088 .609 2355 ---- .746B .518A .518A .541 -.089 .630 2360 ---- .768B .538A .538A .561 -.092 .653 2365 ---- .794B .558A .558A .582 -.094 .676 2370 ---- .821B .578A .578A .604 -.095 .699 2375 ---- .848B .599A .599A .626 -.097 .723 2380 ---- .876B .620A .620A .648 -.100 .748 2385 ---- .904B .643A .643A .671 -.102 .773 2390 ---- .932B .665A .931B .695 -.103 .798 2395 ---- .962B .688A .962B .719 -.106 .825 2400 ---- .992B .712A .992B .744 -.107 .851 2405 ---- 1.022B .736A 1.022B .770 -.109 .879 2410 ---- 1.053B .760A 1.053B .796 -.111 .907 2415 ---- 1.084B .786A 1.084B .822 -.113 .935 2420 ---- 1.116B .811A 1.116B .849 -.115 .964 2425 ---- 1.148B .837A 1.147B .877 -.116 .993 2430 ---- 1.167B .864A 1.164B .905 -.118 1.023 2435 ---- 1.170B .891A 1.170B .933 -.120 1.053 2440 ---- 1.172B .918A 1.170B .962 -.122 1.084 2445 ---- 1.182B .947A 1.182B .992 -.124 1.116 2450 ---- 1.317B .976A .976A 1.022 -.126 1.148 2455 ---- 1.196B 1.004A 1.004A 1.053 -.127 1.180 2460 ---- ---- 1.034A 1.034A 1.084 -.129 1.213 2465 ---- ---- 1.065A 1.065A 1.115 -.131 1.246 2470 ---- ---- 1.095A 1.095A 1.147 -.133 1.280 2475 ---- 1.496B 1.126A 1.126A 1.180 -.134 1.314 2480 ---- ---- ---- 1.157A 1.212 ---- ---- 2485 ---- ---- ---- 1.189A 1.246 ---- ---- 2490 ---- ---- ---- 1.222A 1.279 ---- ---- 2495 ---- ---- ---- 1.413A 1.313 ---- ---- 2500 ---- 1.686B 1.288A 1.288A 1.348 -.142 1.490 2525 ---- 1.885B 1.461A 1.461A 1.527 -.150 1.677 2550 ---- 2.090B 1.644A 1.644A 1.715 -.157 1.872 2575 ---- 2.305B 1.837A 1.837A 1.911 -.164 2.075 2600 ---- 2.522B 2.037A 2.037A 2.115 -.170 2.285 2625 ---- 2.746B 2.245A 2.245A 2.326 -.175 2.501 2650 ---- 2.975B 2.460A 2.460A 2.543 -.180 2.723 2675 ---- 3.205B 2.679A 2.679A 2.765 -.183 2.948 2700 ---- 3.440B 2.903A 2.903A 2.991 -.186 3.177 2725 ---- 3.675B 3.130A 3.130A 3.221 -.188 3.409 2750 ---- 3.915B 3.362A 3.362A 3.454 -.190 3.644 2775 ---- 4.156B 3.596A 3.596A 3.689 -.192 3.881 2800 ---- 4.396B 3.832A 3.832A 3.927 -.193 4.120 2825 ---- 4.640B 4.070A 4.070A 4.166 -.195 4.361 2850 ---- 4.745B 4.310A 4.310A 4.407 -.196 4.603 2875 ---- 4.862B 4.553A 4.862B 4.649 -.197 4.846 2900 ---- ---- ---- 4.794A 4.892 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1825 ---- ---- ---- ---- 5.691 +.192 5.499 1850 ---- ---- ---- ---- 5.441 +.192 5.249 1875 ---- ---- ---- ---- 5.191 +.192 4.999 1900 ---- ---- ---- ---- 4.941 +.192 4.749 1925 ---- ---- ---- ---- 4.691 +.192 4.499 1950 ---- ---- ---- ---- 4.441 +.192 4.249 1975 ---- ---- ---- ---- 4.191 +.192 3.999 2000 ---- ---- ---- ---- 3.941 +.192 3.749 2025 ---- ---- ---- ---- 3.691 +.192 3.499 2050 ---- ---- ---- ---- 3.441 +.192 3.249 2075 ---- ---- ---- ---- 3.191 +.192 2.999 2100 ---- ---- ---- ---- 2.941 +.192 2.749 2125 ---- ---- ---- ---- 2.691 +.191 2.500 2150 ---- ---- ---- ---- 2.441 +.190 2.251 2175 ---- ---- ---- ---- 2.192 +.189 2.003 2200 ---- ---- ---- ---- 1.943 +.186 1.757 2220 ---- ---- ---- ---- 1.746 +.183 1.563 2225 ---- ---- 1.224A 1.224A 1.696 +.181 1.515 2 2230 ---- ---- ---- ---- 1.647 +.180 1.467 2235 ---- ---- ---- ---- 1.598 +.179 1.419 2240 ---- ---- ---- ---- 1.549 +.177 1.372 2245 ---- ---- ---- ---- 1.500 +.176 1.324 2250 ---- 1.324B .992A .992A 1.452 +.174 1.278 3 2255 ---- ---- ---- ---- 1.403 +.172 1.231 2260 ---- ---- .959A .959A 1.355 +.170 1.185 2265 ---- ---- .916A .916A 1.307 +.168 1.139 2270 ---- ---- .874A .874A 1.259 +.165 1.094 2275 ---- 1.293B .771A .771A 1.212 +.163 1.049 1 2280 ---- ---- .794A .794A 1.164 +.160 1.004 2285 ---- ---- .755A .755A 1.117 +.157 .960 2290 ---- ---- .718A .718A 1.071 +.154 .917 8 2295 ---- ---- .681A .681A 1.025 +.151 .874 2 2300 ---- 1.078B .575A .575A .979 +.147 .832 4 2305 ---- .834B .611A .611A .934 +.143 .791 6 2310 ---- .855B .579A .579A .889 +.139 .750 3 2315 ---- .828B .480A .480A .845 +.134 .711 2320 ---- .831B .448A .448A .802 +.130 .672 2325 ---- .850B .407A .407A .760 +.126 .634 4 2330 ---- .742B .380A .380A .718 +.120 .598 2335 ---- .700B .352A .352A .677 +.115 .562 2340 ---- .657B .324A .324A .637 +.110 .527 2345 ---- .616B .300A .300A .598 +.104 .494 2350 ---- .640B .276A .276A .560 +.098 .462 3 2355 ---- .535B .254A .254A .524 +.093 .431 2360 ---- .498B .232A .232A .488 +.086 .402 2365 ---- .518B .213A .213A .454 +.081 .373 2370 ---- .483B .194A .194A .422 +.076 .346 2375 ---- .457B .177A .457B .390 +.069 .321 2380 ---- .424B .161A .161A .360 +.063 .297 2385 ---- .392B .148A .148A .332 +.058 .274 2390 ---- .361B .133A .133A .305 +.052 .253 2395 ---- .332B .121A .121A .280 +.047 .233 4 2400 ---- .305B .110A .110A .256 +.042 .214 1 8 2405 ---- .280B .100A .100A .234 +.037 .197 2410 ---- .256B .091A .091A .214 +.033 .181 2415 ---- .233B .083A .083A .194 +.028 .166 2420 ---- .212B .076A .076A .177 +.025 .152 1 1 2425 ---- .192B .069A .069A .160 +.020 .140 2430 ---- .174B .063A .063A .145 +.017 .128 2435 ---- .158B .057A .057A .132 +.015 .117 2440 ---- .142B .053A .053A .119 +.011 .108 2445 ---- .129B .048A .048A .108 +.009 .099 2450 .073 .117B .044A .117B .097 +.007 3 .090 4 2455 ---- .105B .040A .040A .088 +.005 .083 2460 ---- .094B .037A .037A .079 +.003 .076 2465 ---- .085B .034A .034A .072 +.002 .070 2470 ---- .076B .032A .032A .065 +.001 .064 2475 ---- .069B .029A .029A .058 -.001 .059 2 2480 ---- .062B .027A .027A .053 -.001 .054 2485 ---- .056B .025A .025A .048 -.001 .049 4 2490 ---- .050B .024A .024A .043 -.002 .045 2495 ---- .045B .021A .021A .039 -.003 .042 1 2500 ---- .040B .021A .021A .035 -.003 .038 11 2505 ---- .036B .019A .019A .032 -.003 .035 2510 ---- ---- .017A .017A .029 -.003 .032 2515 ---- ---- .016A .016A .027 -.003 .030 2520 ---- ---- .016A .016A .024 -.004 .028 2525 ---- ---- .015A .015A .022 -.004 .026 10 2530 ---- ---- .015A .015A .020 -.004 .024 2535 ---- ---- .014A .014A .019 -.003 .022 2550 ---- ---- .013A .013A .014 -.003 .017 1 1 2575 ---- ---- .010A .010A .010 -.002 .012 1 2600 ---- ---- .008A .008A .007 -.002 .009 5 2625 ---- ---- ---- ---- .005 -.001 .006 2650 ---- ---- ---- ---- .004 -.001 .005 10 2675 ---- ---- ---- ---- .003 -.001 .004 2700 ---- ---- ---- ---- .002 -.001 .003 2725 ---- ---- ---- ---- .002 UNCH .002 2750 ---- ---- ---- ---- .001 -.001 .002 1 2775 ---- ---- ---- ---- .001 UNCH .001 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 3 113 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 UNCH .001 2100 ---- ---- ---- ---- .001 UNCH .001 5 2125 ---- ---- ---- ---- .001 UNCH .001 2150 ---- ---- ---- ---- .001 -.002 .003 1 2175 ---- ---- ---- ---- .002 -.003 .005 2200 ---- .010B .008A .010B .003 -.006 .009 3 35 2220 ---- .017B .009A .017B .005 -.010 .015 35 2225 ---- .019B .010A .019B .006 -.011 .017 1 1 2230 ---- .022B .011A .022B .007 -.012 .019 2235 ---- .025B .011A .025B .008 -.013 .021 2240 ---- .028B .012A .028B .009 -.014 .023 2245 ---- .031B .013A .031B .010 -.016 .026 2250 ---- .035B .013A .035B .011 -.018 .029 3 6 2255 ---- .041B .014A .041B .013 -.020 .033 2260 ---- .046B .015A .046B .015 -.021 .036 1 2265 ---- .052B .016A .052B .017 -.024 .041 6 2270 ---- .058B .018A .058B .019 -.026 .045 2275 ---- .065B .020A .020A .021 -.029 .050 2280 ---- .073B .022A .022A .024 -.032 .056 5 2285 ---- .083B .024A .024A .027 -.035 .062 2290 ---- .093B .025A .025A .030 -.038 .068 1 11 2295 ---- .103B .028A .028A .034 -.042 .076 10 2300 ---- .116B .032A .032A .039 -.045 .084 10 10 2305 ---- .129B .036A .036A .043 -.049 .092 2310 ---- .144B .039A .039A .049 -.053 .102 12 2315 ---- .159B .044A .044A .055 -.057 .112 2320 ---- .177B .049A .049A .062 -.061 .123 1 2325 ---- .196B .055A .055A .069 -.067 .136 2 2330 ---- .216B .061A .061A .077 -.072 .149 12 2335 ---- .239B .068A .068A .086 -.077 .163 2340 ---- .261B .076A .076A .096 -.083 .179 2345 ---- .287B .085A .085A .107 -.088 .195 2350 ---- .314B .095A .095A .120 -.093 1 .213 2355 ---- .341B .106A .106A .133 -.099 .232 2360 ---- .370B .118A .118A .148 -.105 .253 2365 ---- .399B .131A .131A .163 -.111 .274 1 2370 ---- .427B .147A .147A .181 -.116 .297 1 2375 ---- .465B .163A .163A .199 -.123 .322 2380 ---- .496B .181A .181A .219 -.129 .348 2385 ---- .519B .199A .514B .241 -.134 .375 2390 ---- .521B .220A .220A .264 -.140 .404 2395 ---- .541B .241A .524B .289 -.145 .434 2400 ---- .651B .265A .651B .315 -.150 .465 1 2405 ---- .622B .289A .547B .343 -.155 .498 2410 ---- .664B .315A .551B .372 -.160 .532 2415 ---- .707B .342A .342A .403 -.164 .567 2420 ---- .750B .371A .371A .436 -.167 .603 1 2425 ---- .861B .400A .400A .469 -.171 .640 1 2430 ---- .839B .439A .439A .504 -.175 .679 2435 ---- .884B .472A .472A .540 -.178 .718 2440 ---- .929B .506A .506A .578 -.180 .758 1 2445 ---- .968B .608A .608A .616 -.183 .799 2450 ---- 1.086B .573A .573A .656 -.185 .841 1 2455 ---- .969B .682A .682A .696 -.187 .883 2460 ---- .982B .721A .721A .738 -.188 .926 2465 ---- .994B .760A .760A .780 -.190 .970 2470 ---- ---- .801A .801A .823 -.191 1.014 2475 ---- 1.323B .774A .774A .867 -.192 1.059 2480 ---- ---- .885A .885A .911 -.193 1.104 2485 ---- ---- .928A .928A .956 -.194 1.150 2490 ---- ---- .972A .972A 1.002 -.194 1.196 2495 ---- ---- 1.017A 1.017A 1.048 -.194 1.242 2500 ---- 1.547B .994A .994A 1.094 -.195 1.289 1 1 2505 ---- ---- ---- ---- 1.141 -.195 1.336 2510 ---- ---- ---- ---- 1.188 -.195 1.383 2515 ---- ---- ---- ---- 1.235 -.195 1.430 2520 ---- ---- ---- ---- 1.283 -.195 1.478 2525 ---- 1.622B 1.227A 1.227A 1.331 -.195 1.526 2530 ---- ---- ---- ---- 1.379 -.195 1.574 2535 ---- ---- ---- ---- 1.427 -.195 1.622 2550 ---- ---- 1.466A 1.466A 1.573 -.194 1.767 2575 ---- ---- ---- ---- 1.818 -.194 2.012 2600 ---- ---- ---- ---- 2.065 -.194 2.259 2625 ---- ---- ---- ---- 2.313 -.193 2.506 2650 ---- ---- ---- ---- 2.562 -.193 2.755 2675 ---- ---- ---- ---- 2.811 -.192 3.003 2700 ---- ---- ---- ---- 3.060 -.193 3.253 2725 ---- ---- ---- ---- 3.310 -.192 3.502 2750 ---- ---- ---- ---- 3.559 -.193 3.752 2775 ---- ---- ---- ---- 3.809 -.192 4.001 2800 ---- ---- ---- ---- 4.059 -.192 4.251 2825 ---- ---- ---- ---- 4.309 -.192 4.501 2850 ---- ---- ---- ---- 4.559 -.192 4.751 2875 ---- ---- ---- ---- 4.809 -.192 5.001 2900 ---- ---- ---- ---- 5.059 -.192 5.251 2925 ---- ---- ---- ---- 5.309 -.192 5.501 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 19 162 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 13.941 +.192 13.749 1025 ---- ---- ---- ---- 13.691 +.192 13.499 1050 ---- ---- ---- ---- 13.441 +.192 13.249 1075 ---- ---- ---- ---- 13.191 +.192 12.999 1100 ---- ---- ---- ---- 12.941 +.192 12.749 1125 ---- ---- ---- ---- 12.691 +.192 12.499 1150 ---- ---- ---- ---- 12.441 +.192 12.249 1175 ---- ---- ---- ---- 12.191 +.192 11.999 1200 ---- ---- ---- ---- 11.941 +.192 11.749 1225 ---- ---- ---- ---- 11.691 +.192 11.499 1250 ---- ---- ---- ---- 11.441 +.192 11.249 1275 ---- ---- ---- ---- 11.191 +.192 10.999 1300 ---- ---- ---- ---- 10.941 +.192 10.749 1325 ---- ---- ---- ---- 10.691 +.192 10.499 1350 ---- ---- ---- ---- 10.441 +.192 10.249 1375 ---- ---- ---- ---- 10.191 +.192 9.999 1400 ---- ---- ---- ---- 9.941 +.192 9.749 1 1425 ---- ---- ---- ---- 9.691 +.192 9.499 1 1450 ---- ---- ---- ---- 9.441 +.192 9.249 1475 ---- ---- ---- ---- 9.191 +.192 8.999 1500 ---- ---- ---- ---- 8.941 +.192 8.749 1525 ---- ---- ---- ---- 8.692 +.193 8.499 1550 ---- ---- ---- ---- 8.442 +.193 8.249 1575 ---- ---- ---- ---- 8.192 +.193 7.999 1600 ---- ---- ---- ---- 7.942 +.193 7.749 1625 ---- ---- ---- ---- 7.692 +.193 7.499 1650 ---- ---- ---- ---- 7.442 +.193 7.249 1675 ---- ---- ---- ---- 7.192 +.193 6.999 1700 ---- ---- ---- ---- 6.942 +.193 6.749 21 1725 ---- ---- ---- ---- 6.692 +.193 6.499 1 1730 ---- ---- ---- ---- 6.642 +.193 6.449 1735 ---- ---- ---- ---- 6.592 +.193 6.399 1740 ---- ---- ---- ---- 6.542 +.193 6.349 1745 ---- ---- ---- ---- 6.492 +.193 6.299 1750 ---- ---- ---- ---- 6.442 +.193 6.249 1755 ---- ---- ---- ---- 6.392 +.193 6.199 1760 ---- ---- ---- ---- 6.342 +.193 6.149 1765 ---- ---- ---- ---- 6.292 +.193 6.099 1770 ---- ---- ---- ---- 6.242 +.193 6.049 1775 ---- ---- ---- ---- 6.192 +.193 5.999 1780 ---- ---- ---- ---- 6.142 +.193 5.949 1785 ---- ---- ---- ---- 6.092 +.193 5.899 1790 ---- ---- ---- ---- 6.042 +.193 5.849 1795 ---- ---- ---- ---- 5.992 +.193 5.799 1800 ---- ---- ---- ---- 5.942 +.193 5.749 2 1805 ---- ---- ---- ---- 5.892 +.193 5.699 1810 ---- ---- ---- ---- 5.842 +.193 5.649 1815 ---- ---- ---- ---- 5.792 +.193 5.599 1820 ---- ---- ---- ---- 5.742 +.193 5.549 4 1825 ---- ---- ---- ---- 5.692 +.193 5.499 1 1830 ---- ---- ---- ---- 5.642 +.193 5.449 1835 ---- ---- ---- ---- 5.592 +.193 5.399 4 1840 ---- ---- ---- ---- 5.542 +.193 5.349 4 1845 ---- ---- ---- ---- 5.492 +.193 5.299 3 1850 ---- ---- ---- ---- 5.442 +.193 5.249 39 1855 ---- ---- ---- ---- 5.392 +.193 5.199 1860 ---- ---- ---- ---- 5.342 +.193 5.149 1865 ---- ---- ---- ---- 5.292 +.193 5.099 5 1870 ---- ---- ---- ---- 5.242 +.193 5.049 1875 ---- ---- ---- ---- 5.192 +.193 4.999 12 1880 ---- ---- ---- ---- 5.142 +.193 4.949 1885 ---- ---- ---- ---- 5.092 +.193 4.899 1890 ---- ---- ---- ---- 5.042 +.193 4.849 1895 ---- ---- ---- ---- 4.992 +.193 4.799 1900 ---- ---- ---- ---- 4.942 +.193 4.749 3 1905 ---- ---- ---- ---- 4.892 +.193 4.699 1910 ---- ---- ---- ---- 4.842 +.193 4.649 1915 ---- ---- ---- ---- 4.792 +.193 4.599 1920 ---- ---- ---- ---- 4.742 +.193 4.549 1925 ---- ---- ---- ---- 4.692 +.193 4.499 30 1930 ---- ---- ---- ---- 4.642 +.193 4.449 1935 ---- ---- ---- ---- 4.592 +.192 4.400 1940 ---- ---- ---- ---- 4.542 +.192 4.350 1945 ---- ---- ---- ---- 4.492 +.192 4.300 1950 ---- ---- ---- ---- 4.442 +.192 4.250 18 1955 ---- ---- ---- ---- 4.392 +.192 4.200 1960 ---- ---- ---- ---- 4.342 +.192 4.150 1965 ---- ---- ---- ---- 4.292 +.192 4.100 1970 ---- ---- ---- ---- 4.242 +.192 4.050 1975 ---- ---- ---- ---- 4.192 +.192 4.000 121 1980 ---- ---- ---- ---- 4.142 +.192 3.950 1985 ---- ---- ---- ---- 4.092 +.192 3.900 1990 ---- ---- ---- ---- 4.042 +.192 3.850 1995 ---- ---- ---- ---- 3.992 +.192 3.800 2000 ---- ---- ---- ---- 3.942 +.192 3.750 227 2005 ---- ---- ---- ---- 3.892 +.192 3.700 2010 ---- ---- ---- ---- 3.842 +.192 3.650 2015 ---- ---- ---- ---- 3.792 +.192 3.600 2020 ---- ---- ---- ---- 3.742 +.192 3.550 4 2025 ---- ---- ---- ---- 3.692 +.192 3.500 1 2030 ---- ---- ---- ---- 3.642 +.192 3.450 4 2035 ---- ---- ---- ---- 3.592 +.192 3.400 4 2040 ---- ---- ---- ---- 3.542 +.192 3.350 2 2045 ---- ---- ---- ---- 3.492 +.192 3.300 2050 ---- ---- ---- ---- 3.442 +.192 3.250 22 2055 ---- ---- ---- ---- 3.392 +.192 3.200 2060 ---- ---- ---- ---- 3.342 +.192 3.150 2065 ---- ---- ---- ---- 3.292 +.192 3.100 2070 ---- ---- ---- ---- 3.242 +.192 3.050 2075 ---- ---- ---- ---- 3.192 +.192 3.000 8 2080 ---- ---- ---- ---- 3.142 +.192 2.950 2085 ---- ---- ---- ---- 3.092 +.192 2.900 2090 ---- ---- ---- ---- 3.042 +.192 2.850 2095 ---- ---- ---- ---- 2.992 +.192 2.800 2100 ---- ---- ---- ---- 2.942 +.192 2.750 121 2105 ---- ---- ---- ---- 2.892 +.192 2.700 2110 ---- ---- ---- ---- 2.842 +.192 2.650 2115 ---- ---- ---- ---- 2.792 +.192 2.600 1 2 2120 ---- ---- ---- ---- 2.742 +.192 2.550 2125 ---- ---- ---- ---- 2.692 +.192 2.500 13 2130 ---- ---- ---- ---- 2.642 +.192 2.450 7 2135 ---- ---- ---- ---- 2.592 +.192 2.400 6 2140 ---- ---- ---- ---- 2.542 +.192 2.350 15 2145 ---- ---- ---- ---- 2.492 +.192 2.300 31 2150 ---- ---- ---- ---- 2.442 +.192 2.250 377 2155 ---- ---- ---- ---- 2.392 +.192 2.200 10 2160 ---- ---- ---- ---- 2.342 +.192 2.150 13 2165 ---- ---- ---- ---- 2.292 +.192 2.100 1 2170 ---- ---- ---- ---- 2.242 +.192 2.050 2175 ---- ---- ---- ---- 2.192 +.192 2.000 144 2180 ---- ---- ---- ---- 2.142 +.192 1.950 5 2185 ---- ---- ---- ---- 2.092 +.192 1.900 15 2190 ---- ---- ---- ---- 2.042 +.192 1.850 2 2195 ---- ---- ---- ---- 1.992 +.192 1.800 13 2200 ---- ---- ---- ---- 1.942 +.192 1.750 1 80 2205 ---- ---- ---- ---- 1.892 +.191 1.701 1 48 2210 ---- ---- ---- ---- 1.842 +.191 1.651 1 7 2215 ---- ---- ---- ---- 1.792 +.191 1.601 1 2220 ---- ---- ---- ---- 1.742 +.190 1.552 2 2225 ---- ---- ---- ---- 1.692 +.190 1.502 30 2230 ---- ---- ---- ---- 1.642 +.189 1.453 6 2235 ---- ---- ---- ---- 1.592 +.188 1.404 3 2240 ---- ---- ---- ---- 1.542 +.188 1.354 7 2245 ---- ---- ---- ---- 1.492 +.187 1.305 2250 1.160 1.160 1.160 1.160 1.442 +.186 4 1.256 4 37 2255 ---- ---- ---- ---- 1.392 +.184 1.208 6 2260 ---- ---- ---- ---- 1.342 +.183 1.159 22 2265 ---- ---- ---- ---- 1.292 +.181 1.111 8 2270 ---- ---- ---- ---- 1.242 +.179 1.063 7 2275 .915 .915 .722A .722A 1.193 +.178 6 1.015 4 40 2280 ---- ---- ---- ---- 1.143 +.175 .968 44 2285 ---- ---- ---- ---- 1.094 +.173 .921 11 2290 ---- ---- .624A .624A 1.044 +.170 .874 44 2295 ---- ---- .580A .580A .995 +.167 .828 9 2300 .631 .940 .499A .940 .946 +.164 4 .782 16 301 2305 ---- ---- .496A .496A .897 +.160 .737 9 2310 ---- ---- .425A .425A .848 +.155 .693 21 2315 ---- ---- .387A .387A .800 +.151 .649 42 2320 ---- ---- .350A .350A .752 +.145 .607 99 2325 .520 .756B .309A .756B .704 +.139 1 .565 2 141 2330 .317 .549B .277A .362A .657 +.133 2 .524 3 36 2335 ---- .532B .247A .247A .611 +.126 .485 50 2340 .300 .523B .219A .409B .565 +.118 2 .447 32 2345 .313 .520B .194A .397B .520 +.110 5 .410 10 22 2350 .300 .573B .169A .544A .477 +.102 17 .375 72 294 2355 .295 .484B .150A .244A .435 +.093 3 .342 43 27 2360 .200 .466B .129A .466B .394 +.084 9 .310 12 71 2365 .165 .425B .113A .424B .355 +.074 16 .281 5 29 2370 .222 .383B .097A .256A .318 +.065 7 .253 21 82 2375 .138 .357B .083A .274A .283 +.056 20 .227 32 248 2380 .211 .315B .071A .314B .250 +.046 10 .204 34 27 2385 .125 .280 .062A .245A .220 +.038 11 .182 9 15 2390 ---- .249B .053A .053A .192 +.030 20 .162 1 64 2395 .119 .218B .046A .218B .166 +.022 92 .144 22 141 2400 .110 .190B .039 .174B .143 +.015 201 .128 130 1079 2405 .140 .164B .036A .148B .123 +.010 1 .113 66 2410 ---- .140B .031A .031A .104 +.004 2 .100 6 48 2415 .031 .118B .027A .088A .089 +.001 12 .088 2 51 2420 .061 .102B .023A .101B .075 -.003 10 .078 7 64 2425 .025 .084B .021 .073A .064 -.005 46 .069 32 229 2430 .053 .071B .018A .061 .054 -.007 18 .061 1 71 2435 .052 .058B .016A .054B .046 -.008 1 .054 3 28 2440 .031 .048B .015A .048B .039 -.008 10 .047 6 49 2445 ---- ---- .012A .012A .033 -.009 5 .042 4 21 2450 .012 .033 .011 .033 .028 -.009 129 .037 72 723 2455 .007 .022 .007 .027B .024 -.008 22 .032 2 16 2460 .018 .018 .009A .022B .020 -.008 10 .028 3 45 2465 ---- ---- .008A .008A .017 -.008 1 .025 1 75 2470 .007 .007 .007 .014B .015 -.007 1 .022 1 24 2475 .004 .011 .004 .012B .012 -.007 32 .019 101 274 2480 .012 .012 .006A .012 .011 -.006 2 .017 2 34 2485 .011 .011 .005A .011 .009 -.006 1 .015 2 25 2490 ---- ---- .004A .004A .008 -.005 2 .013 4 11 2495 ---- ---- .004A .004A .007 -.004 .011 1 53 2500 .005 .006 .004A .006 .006 -.004 60 .010 214 763 2505 ---- ---- .003A .003A .005 -.004 .009 6 2510 ---- ---- .003A .003A .004 -.004 .008 141 2515 ---- ---- .003A .003A .004 -.003 .007 128 2520 ---- ---- .002A .002A .003 -.003 .006 45 2525 ---- ---- .002A .002A .003 -.002 .005 2 693 2530 ---- ---- .002A .002A .002 -.003 .005 37 2535 ---- ---- .002A .002A .002 -.002 .004 49 2540 ---- ---- .002A .002A .002 -.002 .004 1 8 2545 ---- ---- .002A .002A .001 -.002 .003 11 2550 ---- ---- .002A .002A .001 -.002 10 .003 35 512 2555 ---- ---- ---- ---- .001 -.001 .002 19 2560 ---- ---- ---- ---- .001 -.001 .002 17 2565 ---- ---- ---- ---- .001 -.001 .002 65 2570 ---- ---- ---- ---- .001 -.001 .002 13 2575 ---- ---- ---- ---- .001 UNCH .001 123 2580 ---- ---- ---- ---- .001 UNCH .001 14 2585 ---- ---- ---- ---- .001 UNCH .001 20 2590 ---- ---- ---- ---- .001 UNCH .001 45 2595 ---- ---- ---- ---- .001 UNCH .001 19 2600 ---- ---- ---- ---- .001 UNCH .001 671 2605 ---- ---- ---- ---- .001 UNCH .001 66 2610 ---- ---- ---- ---- .001 UNCH .001 130 2615 ---- ---- ---- ---- .001 UNCH .001 23 2620 ---- ---- ---- ---- .001 UNCH .001 66 2625 ---- ---- ---- ---- .001 UNCH 10 .001 14 215 2630 ---- ---- ---- ---- .001 UNCH .001 10 2635 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 214 2675 ---- ---- ---- ---- .001 UNCH .001 1 171 2700 ---- ---- ---- ---- .001 UNCH .001 168 2725 ---- ---- ---- ---- .001 UNCH .001 70 2750 ---- ---- ---- ---- .001 UNCH .001 96 2775 ---- ---- ---- ---- .001 UNCH .001 49 2800 ---- ---- ---- ---- .001 UNCH .001 1 361 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 .001 600 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 10 3175 ---- ---- ---- ---- .001 UNCH .001 9 3200 ---- ---- ---- ---- .001 UNCH .001 81 3225 ---- ---- ---- ---- .001 UNCH .001 7 3250 ---- ---- ---- ---- .001 UNCH .001 1 3275 ---- ---- ---- ---- .001 UNCH .001 3300 ---- ---- ---- ---- .001 UNCH .001 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 ---- ---- ---- ---- 16.191 +.192 15.999 800 ---- ---- ---- ---- 15.941 +.192 15.749 825 ---- ---- ---- ---- 15.691 +.192 15.499 850 ---- ---- ---- ---- 15.441 +.192 15.249 875 ---- ---- ---- ---- 15.191 +.192 14.999 900 ---- ---- ---- ---- 14.941 +.192 14.749 925 ---- ---- ---- ---- 14.691 +.192 14.499 950 ---- ---- ---- ---- 14.441 +.192 14.249 975 ---- ---- ---- ---- 14.191 +.192 13.999 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.941 +.192 13.749 10000 ---- ---- ---- ---- .001 UNCH .001 205 1025 ---- ---- ---- ---- 13.691 +.192 13.499 1050 ---- ---- ---- ---- 13.441 +.192 13.249 1075 ---- ---- ---- ---- 13.191 +.192 12.999 1100 ---- ---- ---- ---- 12.941 +.192 12.749 1125 ---- ---- ---- ---- 12.691 +.192 12.499 1150 ---- ---- ---- ---- 12.441 +.192 12.249 1175 ---- ---- ---- ---- 12.191 +.192 11.999 1200 ---- ---- ---- ---- 11.941 +.192 11.749 1225 ---- ---- ---- ---- 11.691 +.192 11.499 1250 ---- ---- ---- ---- 11.441 +.192 11.249 1 1275 ---- ---- ---- ---- 11.191 +.192 10.999 1300 ---- ---- ---- ---- 10.941 +.192 10.749 1325 ---- ---- ---- ---- 10.691 +.192 10.499 1350 ---- ---- ---- ---- 10.441 +.192 10.249 1 1375 ---- ---- ---- ---- 10.191 +.192 9.999 2 1400 ---- ---- ---- ---- 9.941 +.192 9.749 1425 ---- ---- ---- ---- 9.691 +.192 9.499 1450 ---- ---- ---- ---- 9.441 +.192 9.249 1475 ---- ---- ---- ---- 9.191 +.192 8.999 4 1500 ---- ---- ---- ---- 8.941 +.192 8.749 4 1525 ---- ---- ---- ---- 8.691 +.192 8.499 2 1550 ---- ---- ---- ---- 8.441 +.192 8.249 2 1575 ---- ---- ---- ---- 8.191 +.192 7.999 4 1600 ---- ---- ---- ---- 7.941 +.192 7.749 4 1625 ---- ---- ---- ---- 7.691 +.192 7.499 2 1650 ---- ---- ---- ---- 7.441 +.192 7.249 4 1675 ---- ---- ---- ---- 7.191 +.192 6.999 14 1700 ---- ---- ---- ---- 6.941 +.192 6.749 21 1725 ---- ---- ---- ---- 6.691 +.192 6.499 5 1750 ---- ---- ---- ---- 6.441 +.191 6.250 5 1775 ---- ---- ---- ---- 6.191 +.191 6.000 4 1800 ---- ---- ---- ---- 5.942 +.191 5.751 113 1825 ---- ---- ---- ---- 5.692 +.190 5.502 1 1850 ---- ---- ---- ---- 5.443 +.190 5.253 19 1875 ---- ---- ---- ---- 5.194 +.189 5.005 178 1900 ---- ---- ---- ---- 4.945 +.188 4.757 147 1910 ---- ---- ---- ---- 4.846 +.189 4.657 1915 ---- ---- ---- ---- 4.796 +.188 4.608 1920 ---- ---- ---- ---- 4.747 +.188 4.559 1925 ---- ---- ---- ---- 4.697 +.188 4.509 45 1930 ---- ---- ---- ---- 4.648 +.188 4.460 1935 ---- ---- ---- ---- 4.598 +.188 4.410 1940 ---- ---- ---- ---- 4.549 +.188 4.361 1945 ---- ---- ---- ---- 4.499 +.187 4.312 1950 ---- ---- ---- ---- 4.450 +.188 4.262 293 1955 ---- ---- ---- ---- 4.400 +.187 4.213 1960 ---- ---- ---- ---- 4.351 +.187 4.164 1965 ---- ---- ---- ---- 4.301 +.186 4.115 1970 ---- ---- ---- ---- 4.252 +.186 4.066 1975 ---- ---- ---- ---- 4.203 +.186 4.017 115 1980 ---- ---- ---- ---- 4.154 +.186 3.968 1985 ---- ---- ---- ---- 4.104 +.185 3.919 1990 ---- ---- ---- ---- 4.055 +.185 3.870 1995 ---- ---- ---- ---- 4.006 +.184 3.822 2000 ---- ---- ---- ---- 3.957 +.184 3.773 516 2005 ---- ---- ---- ---- 3.908 +.184 3.724 2010 ---- ---- ---- ---- 3.859 +.183 3.676 2015 ---- ---- ---- ---- 3.810 +.183 3.627 2020 ---- ---- ---- ---- 3.762 +.183 3.579 2025 ---- ---- ---- ---- 3.713 +.182 3.531 2 4 2030 ---- ---- ---- ---- 3.664 +.181 3.483 2035 ---- ---- ---- ---- 3.616 +.181 3.435 2040 ---- ---- ---- ---- 3.567 +.180 3.387 4 2045 ---- ---- ---- ---- 3.519 +.180 3.339 2050 3.118 3.301B 3.000A 3.000A 3.471 +.180 2 3.291 210 2055 ---- ---- ---- ---- 3.422 +.179 3.243 2060 ---- ---- ---- ---- 3.374 +.179 3.195 2065 ---- ---- ---- ---- 3.326 +.178 3.148 2070 ---- ---- ---- ---- 3.278 +.177 3.101 2075 ---- 3.318B 2.766A 3.318B 3.230 +.177 3.053 170 2080 ---- ---- ---- ---- 3.182 +.176 3.006 2085 ---- ---- ---- ---- 3.135 +.176 2.959 2090 ---- ---- ---- ---- 3.087 +.175 2.912 2095 ---- ---- ---- ---- 3.040 +.174 2.866 2100 ---- 3.101B 2.535A 3.100B 2.993 +.174 2.819 1430 2105 ---- ---- 2.538A 2.538A 2.945 +.172 2.773 2110 ---- ---- 2.492A 2.492A 2.898 +.171 2.727 2115 ---- ---- 2.447A 2.447A 2.851 +.170 2.681 1 2 2120 ---- ---- 2.402A 2.402A 2.805 +.170 2.635 2125 ---- 2.865B 2.312A 2.864B 2.758 +.168 2.590 24 2130 ---- ---- 2.314A 2.314A 2.712 +.168 2.544 1 2135 ---- 2.538B 2.270A 2.270A 2.666 +.167 2.499 2140 ---- 2.532B 2.226A 2.226A 2.620 +.166 2.454 1 2145 ---- 2.487B 2.182A 2.182A 2.574 +.164 2.410 2150 2.332 2.633B 2.094A 2.633B 2.529 +.164 2 2.365 52 2155 ---- 2.397B 2.096A 2.096A 2.484 +.163 2.321 4 2160 ---- 2.352B 2.054A 2.054A 2.439 +.162 2.277 2 2165 ---- 2.308B 2.012A 2.012A 2.394 +.161 2.233 1 2170 ---- 2.265B 1.970A 1.970A 2.350 +.160 2.190 1 2175 ---- 2.408B 1.883A 1.883A 2.306 +.159 2.147 354 2180 ---- 2.247B 1.887A 1.887A 2.262 +.158 2.104 7 2185 ---- 2.253B 1.846A 1.846A 2.218 +.156 2.062 7 2190 ---- 2.228B 1.806A 1.806A 2.175 +.155 2.020 2195 ---- 2.184B 1.766A 1.766A 2.132 +.154 1.978 1 1 2200 ---- 2.189B 1.683A 1.683A 2.090 +.154 1 1.936 3 770 2205 ---- 2.097B 1.687A 1.687A 2.047 +.152 1.895 4 5 2210 ---- 2.055B 1.610A 1.610A 2.005 +.150 1.855 1 1 2215 ---- 2.012B 1.571A 1.571A 1.964 +.150 1.814 2 2220 ---- 1.970B 1.534A 1.534A 1.923 +.149 1.774 2225 ---- 1.977B 1.495A 1.495A 1.882 +.147 1.735 29 2230 ---- 1.886B 1.460A 1.460A 1.841 +.145 1.696 2 2235 ---- 1.846B 1.424A 1.424A 1.801 +.144 1.657 3 2240 ---- 1.805B 1.389A 1.389A 1.761 +.142 1.619 2245 ---- 1.764B 1.354A 1.354A 1.721 +.140 1.581 2250 ---- 1.773B 1.319A 1.319A 1.682 +.138 1 1.544 2 517 2255 ---- 1.684B 1.285A 1.285A 1.644 +.137 1.507 2260 ---- 1.677B 1.252A 1.252A 1.605 +.135 1.470 11 2265 ---- 1.647B 1.220A 1.220A 1.568 +.134 1.434 2 2270 ---- 1.608B 1.187A 1.187A 1.530 +.131 1.399 1 2275 ---- 1.581B 1.154A 1.154A 1.493 +.129 1.364 682 2280 ---- 1.533B 1.123A 1.123A 1.457 +.127 1.330 4 2285 ---- 1.497B 1.094A 1.094A 1.421 +.125 1.296 3 2290 ---- 1.460B 1.061A 1.061A 1.386 +.124 1.262 2 2295 ---- 1.425B 1.033A 1.033A 1.351 +.121 1.230 2 2300 ---- 1.398B 1.003A 1.003A 1.316 +.119 3 1.197 3 455 2305 ---- 1.355B .975A .975A 1.282 +.116 1.166 2 4 2310 ---- 1.320B .946A .946A 1.249 +.115 1.134 14 2315 ---- 1.287B .919A .919A 1.216 +.112 1.104 4 27 2320 ---- 1.254B .893A .893A 1.184 +.110 1.074 3 8 2325 ---- 1.229B .867A .867A 1.152 +.108 1.044 2 138 2330 ---- 1.196B .839A .839A 1.121 +.106 1.015 4 17 2335 1.035 1.164B .815A 1.157B 1.091 +.104 3 .987 2 2 2340 1.006 1.134B .791A 1.122B 1.061 +.102 1 .959 2 17 2345 ---- 1.103B .766A .766A 1.031 +.099 .932 1 2350 .953 1.075 .744A 1.065 1.003 +.098 18 .905 1 209 2355 .938 1.044B .722A 1.044B .974 +.095 4 .879 4 13 2360 .793 1.015B .699A 1.009B .947 +.094 4 .853 4 4 2365 .800 .988B .679A .988B .920 +.092 3 .828 7 27 2370 .795 .960B .656A .960B .893 +.089 4 .804 65 2375 .768 .934B .637A .812A .867 +.087 6 .780 7 58 2380 ---- .907B .617A .617A .842 +.085 .757 19 2385 ---- .881B .596A .596A .817 +.083 1 .734 4 24 2390 ---- .855B .577A .577A .793 +.081 .712 6 61 2395 .665 .831B .559A .559A .769 +.079 1 .690 1 29 2400 .650 .806B .541A .802B .746 +.077 133 .669 40 1377 2405 .778 .782B .524A .782B .723 +.075 2 .648 27 2410 ---- .759B .506A .506A .701 +.073 .628 1 44 2415 ---- .736B .490A .736B .680 +.072 .608 7 14 2420 ---- .713B .474A .713B .659 +.070 .589 1 109 2425 .580 .692B .458A .690 .639 +.068 118 .571 10 306 2430 .653 .671B .443A .651A .619 +.066 1 .553 1 189 2435 ---- .650B .428A .649B .599 +.064 .535 1 2440 ---- .630B .413A .413A .581 +.063 .518 2 23 2445 ---- .611B .400A .400A .562 +.060 .502 3 2450 .457 .591B .386A .589B .545 +.059 69 .486 35 527 2455 ---- .573B .373A .373A .527 +.057 .470 27 2460 .377 .554B .360A .554B .511 +.056 3 .455 20 2465 ---- .537B .350A .350A .494 +.054 .440 22 2470 ---- .520B .336A .336A .478 +.052 33 .426 30 2475 ---- .503B .325A .325A .463 +.051 25 .412 17 224 2480 ---- .487B .314A .314A .448 +.049 6 .399 6 16 2485 ---- .471B .304A .304A .434 +.048 .386 33 2490 ---- .456B .293A .293A .420 +.047 2 .373 1 17 2495 .353 .441B .284A .284A .406 +.045 1 .361 33 42 2500 .333 .429 .274A .427B .393 +.044 551 .349 140 2032 2505 .360 .413B .265A .357A .380 +.043 6 .337 1 32 2510 ---- .399B .256A .256A .367 +.041 2 .326 17 2515 .295 .386B .248A .386B .355 +.039 4 .316 5 11 2520 .326 .373B .239A .373B .344 +.039 5 .305 3 16 2525 ---- .362B .232A .232A .332 +.037 38 .295 8 160 2530 ---- .350B .224A .224A .321 +.035 13 .286 19 38 2535 ---- .338B .217A .217A .311 +.035 .276 1 81 2540 ---- .327B .209A .209A .300 +.033 .267 8 2545 .277 .316B .202A .229A .291 +.033 5 .258 1 7 2550 .255 .306B .196A .301A .281 +.031 367 .250 92 738 2555 .274 .296B .190A .296B .272 +.030 5 .242 38 41 2560 .250 .286B .184A .207A .263 +.029 23 .234 4 2565 ---- .276B .178A .178A .254 +.028 .226 1 36 2570 .186 .267B .172A .267B .245 +.026 7 .219 11 2575 .180 .258B .167A .258B .237 +.025 161 .212 7 104 2580 ---- .249B .161A .161A .229 +.024 .205 38 2585 ---- .241B .156A .156A .222 +.024 .198 1 19 2590 ---- .233B .150A .150A .214 +.022 1 .192 3 26 2595 ---- .226B .145A .145A .207 +.021 .186 9 2600 .189 .220 .141A .218 .200 +.020 323 .180 105 829 2605 ---- .211B .136A .136A .193 +.019 .174 12 2610 ---- .204B .132A .204B .187 +.019 .168 22 2615 .129 .198 .128A .194A .181 +.018 4 .163 9 2620 ---- .191B .124A .191B .175 +.017 1 .158 8 2625 .150 .184B .120A .184B .169 +.016 39 .153 18 69 2630 ---- .178B .116A .178B .163 +.015 .148 1 6 2635 ---- .172B .112A .172B .158 +.015 .143 8 2650 .122 .156B .101 .156B .143 +.013 6 .130 20 367 2675 ---- .133B .089A .133B .121 +.009 .112 10 139 2700 .077 .116 .076 .114 .103 +.007 261 .096 22 775 2725 ---- .096B .067A .067A .088 +.005 .083 2 101 2750 .075 .082B .059A .082B .075 +.003 5 .072 12 809 2775 .073 .073 .052A .073 .065 +.002 1 .063 61 2800 .051 .060B .040 .060B .056 +.001 82 .055 25 817 2825 ---- .052B .041A .041A .049 +.001 .048 1 137 2850 ---- .045B .035A .035A .043 UNCH 21 .043 379 2875 ---- .039B .032A .032A .038 UNCH .038 33 2900 .027 .034B .027 .034B .034 UNCH 8 .034 5 107 2925 .022 .030B .022 .030B .030 UNCH 1 .030 113 2950 ---- ---- .023A .023A .027 UNCH .027 248 2975 ---- ---- .022A .022A .024 UNCH .024 13 3000 .018 .022 .018 .020B .021 -.001 114 .022 7 1878 3025 ---- ---- .019A .019A .018 -.002 .020 8 3050 ---- ---- .017A .017A .016 -.002 .018 63 3075 ---- ---- ---- ---- .014 -.002 .016 1 3 3100 .013 .013 .013 .013 .012 -.002 22 .014 3 62 3125 .009 .009 .009 .009 .011 -.002 10 .013 12 3150 .008 .011 .008 .011 .009 -.003 3 .012 18 3175 ---- ---- ---- ---- .009 -.002 1 .011 4 3200 .009 .009 .009 .009 .008 -.002 3 .010 41 3225 ---- ---- ---- ---- .007 -.002 .009 1 3250 .006 .007 .006 .007 .007 -.002 5 .009 227 3275 ---- ---- ---- ---- .007 -.001 .008 2 3300 ---- ---- ---- ---- .006 -.002 .008 1 47 3325 ---- ---- ---- ---- .006 -.001 .007 2 3350 ---- ---- ---- ---- .006 -.001 .007 1001 3375 ---- ---- ---- ---- .006 UNCH .006 3 3400 ---- ---- ---- ---- .006 UNCH .006 2 227 3425 ---- ---- ---- ---- .006 UNCH .006 1 3450 ---- ---- ---- ---- .005 UNCH .005 270 3475 ---- ---- ---- ---- .005 UNCH .005 12 3500 ---- ---- ---- ---- .005 UNCH 1 .005 3 54 3525 ---- ---- ---- ---- .005 +.001 .004 100 3550 ---- ---- ---- ---- .005 +.001 .004 8 3575 ---- ---- ---- ---- .005 +.001 .004 4 3600 ---- ---- ---- ---- .004 UNCH .004 141 3625 ---- ---- ---- ---- .004 +.001 .003 8 3650 ---- ---- ---- ---- .004 +.001 .003 10 3675 ---- ---- ---- ---- .004 +.001 .003 10 3700 ---- ---- ---- ---- .004 +.001 .003 31 3725 ---- ---- ---- ---- .004 +.001 .003 3 4000 ---- ---- ---- ---- .002 +.001 .001 508 4500 ---- ---- ---- ---- .001 UNCH .001 74 5000 ---- ---- ---- ---- .001 UNCH .001 796 6000 ---- ---- ---- ---- .001 UNCH .001 134 7500 ---- ---- ---- ---- .001 UNCH .001 206 775 ---- ---- ---- ---- 16.191 +.192 15.999 800 ---- ---- ---- ---- 15.941 +.192 15.749 825 ---- ---- ---- ---- 15.691 +.192 15.499 850 ---- ---- ---- ---- 15.441 +.192 15.249 875 ---- ---- ---- ---- 15.191 +.192 14.999 900 ---- ---- ---- ---- 14.941 +.192 14.749 925 ---- ---- ---- ---- 14.691 +.192 14.499 950 ---- ---- ---- ---- 14.441 +.192 14.249 975 ---- ---- ---- ---- 14.191 +.192 13.999 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.141 +.198 13.943 1025 ---- ---- ---- ---- 13.891 +.198 13.693 1050 ---- ---- ---- ---- 13.641 +.198 13.443 1075 ---- ---- ---- ---- 13.391 +.198 13.193 1100 ---- ---- ---- ---- 13.141 +.198 12.943 1125 ---- ---- ---- ---- 12.891 +.198 12.693 1150 ---- ---- ---- ---- 12.641 +.198 12.443 1175 ---- ---- ---- ---- 12.391 +.198 12.193 1200 ---- ---- ---- ---- 12.141 +.198 11.943 1225 ---- ---- ---- ---- 11.891 +.198 11.693 1250 ---- ---- ---- ---- 11.641 +.198 11.443 1275 ---- ---- ---- ---- 11.391 +.198 11.193 4 1300 ---- ---- ---- ---- 11.141 +.198 10.943 1325 ---- ---- ---- ---- 10.891 +.198 10.693 1350 ---- ---- ---- ---- 10.641 +.198 10.443 1 1375 ---- ---- ---- ---- 10.391 +.198 10.193 1400 ---- ---- ---- ---- 10.141 +.198 9.943 1425 ---- ---- ---- ---- 9.891 +.198 9.693 1450 ---- ---- ---- ---- 9.641 +.198 9.443 1475 ---- ---- ---- ---- 9.391 +.198 9.193 1500 ---- ---- ---- ---- 9.141 +.198 8.943 1525 ---- ---- ---- ---- 8.891 +.198 8.693 2 1550 ---- ---- ---- ---- 8.641 +.198 8.443 4 1575 ---- ---- ---- ---- 8.391 +.198 8.193 6 1600 ---- ---- ---- ---- 8.141 +.198 7.943 1625 ---- ---- ---- ---- 7.891 +.198 7.693 4 1650 ---- ---- ---- ---- 7.641 +.198 7.443 2 1675 ---- ---- ---- ---- 7.391 +.197 7.194 2 1700 ---- ---- ---- ---- 7.142 +.198 6.944 1725 ---- ---- ---- ---- 6.893 +.197 6.696 2 1750 ---- ---- ---- ---- 6.644 +.196 6.448 2 1775 ---- ---- ---- ---- 6.397 +.196 6.201 1 1800 ---- ---- ---- ---- 6.149 +.194 5.955 1 1825 ---- ---- ---- ---- 5.903 +.194 5.709 2 1850 ---- ---- ---- ---- 5.657 +.192 5.465 6 1875 ---- ---- ---- ---- 5.412 +.191 5.221 1900 ---- ---- ---- ---- 5.169 +.190 4.979 1925 ---- ---- 4.452A 4.452A 4.928 +.189 4.739 1950 ---- 4.622B 4.216A 4.622B 4.688 +.187 4.501 1 1975 ---- 4.554B 3.983A 4.553B 4.450 +.186 4.264 2000 ---- 4.317B 3.752A 4.317B 4.214 +.183 4.031 66 2025 ---- 4.083B 3.524A 4.083B 3.981 +.181 3.800 59 2050 ---- 3.851B 3.300A 3.850B 3.751 +.178 3.573 4 2075 ---- 3.624B 3.084A 3.621B 3.524 +.174 3.350 7 2100 3.072 3.400B 2.869A 2.987A 3.302 +.170 2 3.132 105 2125 2.860 3.181B 2.664A 2.779A 3.085 +.165 1 2.920 2 2150 ---- 2.967B 2.464A 2.464A 2.874 +.161 2.713 3 2160 ---- 2.820B 2.452A 2.452A 2.792 +.159 2.633 2165 ---- 2.779B 2.414A 2.414A 2.751 +.158 2.593 2170 ---- 2.738B 2.376A 2.376A 2.710 +.157 2.553 2175 2.342 2.761B 2.274A 2.761B 2.670 +.156 1 2.514 5 2180 ---- 2.656B 2.301A 2.301A 2.630 +.155 2.475 2185 ---- 2.616B 2.265A 2.265A 2.590 +.154 2.436 2190 ---- 2.576B 2.228A 2.228A 2.551 +.153 2.398 2195 ---- 2.536B 2.192A 2.192A 2.511 +.151 2.360 2200 2.162 2.561B 2.092A 2.092A 2.473 +.151 1 2.322 28 2205 ---- 2.459B 2.121A 2.121A 2.434 +.149 2.285 2210 ---- 2.420B 2.086A 2.086A 2.396 +.149 2.247 2215 ---- 2.382B 2.051A 2.051A 2.358 +.147 2.211 2220 ---- 2.344B 2.016A 2.016A 2.320 +.146 2.174 2225 ---- 2.367B 1.919A 1.919A 2.283 +.145 2.138 1 1 2230 ---- 2.269B 1.949A 1.949A 2.246 +.144 2.102 2235 ---- 2.232B 1.915A 1.915A 2.210 +.143 2.067 2240 ---- 2.195B 1.882A 1.882A 2.174 +.142 2.032 2245 ---- 2.159B 1.850A 1.850A 2.138 +.141 1.997 2250 ---- 2.183B 1.754A 1.754A 2.102 +.139 1.963 1 64 2255 ---- 2.086B 1.721A 1.721A 2.067 +.138 1.929 2260 ---- 2.053B 1.690A 1.690A 2.032 +.136 1.896 2265 ---- 2.015B 1.659A 1.659A 1.998 +.135 1.863 1 2270 ---- 1.981B 1.629A 1.629A 1.964 +.134 1.830 2275 ---- 2.007B 1.599A 1.599A 1.930 +.133 1.797 11 2280 ---- 1.915B 1.569A 1.569A 1.897 +.132 1.765 2 2285 ---- 1.878B 1.540A 1.540A 1.864 +.130 1.734 11 2290 ---- 1.845B 1.511A 1.511A 1.832 +.129 1.703 2295 ---- 1.812B 1.482A 1.482A 1.799 +.127 1.672 3 2300 ---- 1.839B 1.455A 1.455A 1.768 +.127 1.641 2 13 2305 ---- 1.802B 1.426A 1.426A 1.736 +.125 1.611 3 2310 ---- 1.777B 1.400A 1.400A 1.705 +.123 1.582 2 2315 ---- 1.745B 1.373A 1.373A 1.675 +.122 1.553 2320 ---- 1.715B 1.344A 1.344A 1.644 +.120 1.524 3 5 2325 ---- 1.686B 1.319A 1.319A 1.615 +.120 1.495 5 2330 ---- 1.654B 1.292A 1.292A 1.585 +.118 1.467 1 2335 ---- 1.624B 1.269A 1.269A 1.556 +.116 1.440 1 2340 1.329 1.595B 1.243A 1.315A 1.527 +.114 4 1.413 2345 ---- 1.566B 1.218A 1.218A 1.499 +.113 1.386 4 2350 1.264 1.537B 1.194A 1.535B 1.471 +.112 3 1.359 5 144 2355 ---- 1.509B 1.169A 1.169A 1.444 +.111 1.333 2 2360 ---- 1.481B 1.148A 1.148A 1.417 +.109 1.308 1 2365 ---- 1.453B 1.124A 1.124A 1.390 +.107 1.283 2370 ---- 1.425B 1.101A 1.101A 1.364 +.106 1.258 131 2375 1.400 1.401B 1.079A 1.400 1.338 +.105 4 1.233 41 2380 1.153 1.373B 1.057A 1.373B 1.312 +.103 4 1.209 2 2385 ---- 1.347B 1.037A 1.037A 1.287 +.101 1.186 2390 1.149 1.323B 1.015A 1.323B 1.262 +.100 7 1.162 1 2395 1.181 1.296B .994A 1.178A 1.238 +.098 6 1.140 2 2400 1.032 1.271B .973A 1.271B 1.214 +.097 9 1.117 261 2405 1.135 1.247B .953A 1.131A 1.190 +.095 8 1.095 1 2410 ---- 1.223B .934A .934A 1.167 +.094 1.073 2415 ---- 1.199B .914A .914A 1.144 +.092 1.052 2420 ---- 1.176B .896A .896A 1.122 +.091 1.031 134 2425 1.063 1.151B .876A 1.048A 1.100 +.090 1 1.010 79 2430 ---- 1.128B .859A .859A 1.078 +.088 .990 1 2435 ---- 1.106B .840A .840A 1.056 +.086 .970 2 2440 ---- 1.085B .823A 1.085B 1.035 +.085 .950 10 2445 ---- 1.067B .805A 1.067B 1.015 +.084 .931 2 2450 .848 1.046B .788A .947A .994 +.082 3 .912 5 190 2455 ---- 1.021B .772A .772A .975 +.081 .894 2460 ---- 1.004B .755A .755A .955 +.080 .875 1 2465 .889 .981B .739A .887A .936 +.078 9 .858 8 37 2470 ---- .964B .724A .724A .917 +.077 .840 2475 ---- .942B .708A .708A .898 +.075 .823 271 2480 ---- .924B .693A .693A .880 +.074 .806 2485 ---- .905B .679A .679A .862 +.073 .789 2490 ---- .887B .664A .664A .845 +.072 .773 10 2495 ---- .869B .650A .650A .828 +.071 .757 1 10 2500 .675 .851B .637A .637A .811 +.069 29 .742 4 145 2505 ---- .834B .623A .623A .794 +.068 .726 1 2510 ---- .817B .609A .609A .778 +.067 .711 2515 ---- .801B .596A .596A .762 +.066 .696 2520 ---- .784B .584A .584A .746 +.064 .682 4 4 2525 ---- .768B .571A .571A .731 +.063 .668 15 119 2530 ---- .753B .559A .559A .716 +.062 .654 2535 ---- .737B .547A .547A .701 +.060 .641 5 2540 ---- .722B .536A .536A .687 +.060 .627 3 2545 ---- .707B .524A .524A .673 +.059 .614 1 2550 ---- .694B .513A .513A .659 +.057 100 .602 61 2555 ---- .679B .502A .502A .645 +.056 .589 2560 ---- .665B .492A .492A .632 +.055 .577 2565 ---- .651B .481A .481A .619 +.054 .565 2570 ---- .638B .471A .471A .606 +.053 .553 2575 ---- .625B .461A .461A .594 +.052 10 .542 3 2580 ---- .612B .452A .452A .581 +.050 .531 1 2585 ---- .599B .442A .442A .569 +.049 .520 5 2590 ---- .587B .433A .433A .558 +.049 .509 1 2 2595 ---- .575B .424A .424A .546 +.047 .499 3 2600 ---- .563B .415A .415A .535 +.046 516 .489 2 787 2605 .503 .552B .406A .552B .524 +.045 1 .479 2610 ---- .540B .398A .398A .513 +.044 .469 2615 ---- .529B .390A .390A .502 +.043 .459 2620 ---- .518B .382A .382A .492 +.042 .450 34 34 2625 ---- .507B .374A .374A .482 +.041 .441 52 53 2630 ---- .497B .366A .366A .472 +.040 .432 2635 ---- .487B .359A .359A .462 +.039 .423 2 7 2640 ---- .476B .352A .352A .453 +.038 .415 39 41 2645 ---- .467B .344A .344A .443 +.037 .406 1 2650 ---- .457B .338A .338A .434 +.036 .398 45 2655 ---- .447B .331A .331A .425 +.035 .390 2 2 2675 ---- .412B .306A .306A .392 +.032 5 .360 1 66 2700 .340 .372B .277A .372B .353 +.027 70 .326 10 582 2725 ---- .335B .250A .250A .319 +.023 .296 4 26 2750 ---- .303B .228A .228A .288 +.019 2 .269 201 206 2775 ---- .273B .206A .206A .261 +.017 .244 6 46 2800 .220 .247B .188A .247B .236 +.013 534 .223 15 428 2825 ---- .224B .171A .171A .215 +.012 1 .203 21 2850 .170 .204B .157A .204B .195 +.010 7 .185 1 26 2875 ---- .185B .144A .144A .178 +.008 7 .170 30 2900 .147 .168B .132A .168B .162 +.007 10 .155 1 44 2925 ---- .152B .121A .121A .148 +.006 1 .142 62 2950 ---- .140B .112A .112A .135 +.004 4 .131 13 2975 ---- .127B .103A .103A .124 +.004 4 .120 4 3000 ---- .116B .095A .095A .114 +.004 2 .110 210 4455 3025 ---- .107B .086A .086A .104 +.002 .102 35 3050 ---- .098B .081A .081A .096 +.002 .094 12 3075 ---- .089B .074A .074A .088 +.002 .086 4 3100 .082 .082 .069A .082 .081 +.001 3 .080 34 3125 ---- .075B .064A .064A .075 +.001 .074 3 3150 ---- .069B .059A .059A .069 +.001 .068 9 3175 ---- .064B .055A .055A .064 +.001 .063 1 4 3200 ---- ---- .051A .051A .059 UNCH .059 3 33 3225 .045 .054B .045 .054B .054 UNCH 1 .054 15 3250 .048 .050B .041 .050B .050 UNCH 3 .050 12 3275 ---- ---- .041A .041A .046 -.001 1 .047 5 5 3300 ---- ---- .038A .038A .042 -.002 2 .044 18 3325 ---- ---- .035A .035A .039 -.002 1 .041 5 3350 .028 .036B .028 .036B .036 -.002 2 .038 5 16 3375 ---- ---- .031A .031A .034 -.001 .035 5 3400 ---- ---- .029A .029A .031 -.002 .033 19 3425 ---- ---- .027A .027A .029 -.002 1 .031 5 3450 ---- ---- .025A .025A .027 -.002 2 .029 19 3500 .019 .023B .019 .023B .024 -.001 12 .025 8 4138 4000 ---- ---- ---- ---- .010 +.001 .009 20 679 5000 ---- ---- ---- ---- .004 +.001 .003 109 850 ---- ---- ---- ---- 15.641 +.198 15.443 875 ---- ---- ---- ---- 15.391 +.198 15.193 900 ---- ---- ---- ---- 15.141 +.198 14.943 925 ---- ---- ---- ---- 14.891 +.198 14.693 950 ---- ---- ---- ---- 14.641 +.198 14.443 975 ---- ---- ---- ---- 14.391 +.198 14.193 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.141 +.198 13.943 10000 ---- ---- ---- ---- .002 -.001 .003 170 1025 ---- ---- ---- ---- 13.891 +.198 13.693 1050 ---- ---- ---- ---- 13.641 +.198 13.443 1075 ---- ---- ---- ---- 13.391 +.198 13.193 1100 ---- ---- ---- ---- 13.141 +.198 12.943 1125 ---- ---- ---- ---- 12.891 +.198 12.693 1150 ---- ---- ---- ---- 12.641 +.198 12.443 1175 ---- ---- ---- ---- 12.391 +.198 12.193 1200 ---- ---- ---- ---- 12.141 +.198 11.943 1225 ---- ---- ---- ---- 11.891 +.198 11.693 1250 ---- ---- ---- ---- 11.641 +.198 11.443 1275 ---- ---- ---- ---- 11.391 +.198 11.193 4 1300 ---- ---- ---- ---- 11.141 +.198 10.943 1 1325 ---- ---- ---- ---- 10.891 +.198 10.693 1 1350 ---- ---- ---- ---- 10.641 +.198 10.443 1 1375 ---- ---- ---- ---- 10.391 +.198 10.193 2 1400 ---- ---- ---- ---- 10.141 +.198 9.943 1425 ---- ---- ---- ---- 9.891 +.198 9.693 1450 ---- ---- ---- ---- 9.641 +.198 9.443 1475 ---- ---- ---- ---- 9.391 +.198 9.193 1500 ---- ---- ---- ---- 9.141 +.198 8.943 2 1525 ---- ---- ---- ---- 8.891 +.198 8.693 10 1550 ---- ---- ---- ---- 8.641 +.198 8.443 4 1575 ---- ---- ---- ---- 8.391 +.198 8.193 4 1600 ---- ---- ---- ---- 8.141 +.197 7.944 6 1625 ---- ---- ---- ---- 7.892 +.197 7.695 1650 ---- ---- ---- ---- 7.643 +.196 7.447 1675 ---- ---- ---- ---- 7.395 +.196 7.199 2 1700 ---- ---- ---- ---- 7.147 +.195 6.952 2 1725 ---- ---- ---- ---- 6.901 +.195 6.706 1750 ---- ---- ---- ---- 6.655 +.194 6.461 1 1775 ---- ---- ---- ---- 6.410 +.193 6.217 1800 ---- ---- ---- ---- 6.166 +.192 5.974 6 1825 ---- ---- ---- ---- 5.923 +.190 5.733 29 1850 ---- ---- 5.212A 5.212A 5.682 +.189 5.493 2 1875 ---- 5.489B 4.976A 5.489B 5.443 +.189 5.254 1900 ---- 5.312B 4.740A 5.312B 5.206 +.188 5.018 28 1925 ---- 5.076B 4.510A 5.076B 4.971 +.187 4.784 1950 ---- 4.844B 4.283A 4.842B 4.739 +.186 4.553 1 1975 ---- 4.612B 4.058A 4.612B 4.509 +.183 4.326 2000 ---- 4.384B 3.838A 4.382B 4.282 +.181 4.101 161 2025 ---- 4.160B 3.619A 4.158B 4.059 +.178 3.881 2050 ---- 3.938B 3.409A 3.937B 3.841 +.176 3.665 4 2075 ---- 3.722B 3.204A 3.722B 3.626 +.172 3.454 2 2100 ---- 3.511B 3.004A 3.004A 3.417 +.168 3.249 20 2125 ---- 3.305B 2.811A 3.301B 3.213 +.164 3.049 2 2150 ---- 3.104B 2.624A 2.624A 3.015 +.159 2.856 78 2175 ---- 2.908B 2.447A 2.447A 2.824 +.154 2.670 2 2200 ---- 2.722B 2.274A 2.274A 2.640 +.149 2.491 252 2225 2.263 2.542B 2.113A 2.202A 2.463 +.144 2 2.319 2 24 2250 ---- 2.369B 1.958A 1.958A 2.294 +.139 2.155 102 2275 ---- 2.205B 1.811A 1.811A 2.134 +.134 2.000 8 2300 ---- 2.048B 1.675A 1.675A 1.981 +.128 1.853 152 2325 ---- 1.900B 1.547A 1.547A 1.836 +.122 1.714 9 2350 ---- 1.760B 1.426A 1.760B 1.700 +.117 1.583 25 2375 ---- 1.629B 1.314A 1.629B 1.573 +.112 1.461 3 22 2400 ---- 1.505B 1.209A 1.505B 1.453 +.106 1.347 31 284 2425 ---- 1.390B 1.112A 1.390B 1.341 +.100 1.241 42 2450 ---- 1.284B 1.019A 1.284B 1.237 +.094 1.143 36 219 2475 ---- 1.185B .936A 1.185B 1.140 +.088 1.052 2 198 2500 .945 1.092B .860A .860A 1.051 +.083 10 .968 5 1697 2525 ---- 1.007B .790A 1.007B .968 +.077 .891 4 2550 ---- .928B .726A .726A .891 +.071 .820 18 2575 ---- .855B .667A .667A .821 +.066 .755 2 9 2600 ---- .788B .614A .614A .756 +.061 .695 36 202 2625 ---- .726B .565A .565A .697 +.056 .641 8 2650 ---- .669B .521A .521A .642 +.051 .591 150 322 2675 ---- .616B .480A .480A .592 +.047 .545 5 2700 ---- .569B .444A .444A .547 +.044 .503 202 726 2725 ---- .525B .410A .410A .505 +.040 .465 2 2750 .446 .484B .379A .402A .466 +.036 2 .430 253 2775 ---- .447B .352A .447B .431 +.033 .398 1 2800 .325 .420 .325 .420 .399 +.030 2 .369 433 2825 ---- .383B .303A .383B .370 +.027 .343 44 2850 ---- .354B .282A .354B .343 +.025 .318 17 2875 ---- .328B .262A .328B .318 +.022 .296 2 2 2900 ---- .305B .245A .305B .296 +.020 .276 18 2925 ---- .283B .228A .283B .275 +.018 .257 20 2950 ---- .263B .213A .263B .256 +.016 .240 16 2975 ---- .244B .199A .199A .238 +.014 .224 6 3000 ---- .227B .187A .187A .222 +.012 2 .210 14 703 3025 ---- .212B .175A .175A .207 +.011 .196 31 3050 ---- .198B .164A .164A .194 +.010 .184 3 3075 ---- .184B .154A .154A .181 +.009 .172 101 3100 ---- .173B .144A .144A .169 +.008 .161 1 19 3125 ---- .161B .135A .135A .159 +.008 .151 1 3150 ---- .151B .127A .127A .149 +.007 .142 14 3175 ---- .142B .120A .120A .139 +.006 .133 3200 ---- .133B .113A .113A .131 +.006 .125 1 4 3225 ---- .125B .106A .106A .123 +.005 .118 3 3250 ---- .117B .100A .100A .115 +.004 1 .111 5 3275 ---- .110B .095A .095A .108 +.004 2 .104 2 3300 ---- .104B .089A .089A .102 +.004 .098 1 515 3325 ---- .098B .084A .084A .096 +.003 6 .093 6 12 3350 ---- .092B .080A .080A .090 +.002 .088 6 3375 ---- .087B .075A .075A .085 +.002 .083 3 3400 ---- .081B .071A .071A .080 +.002 1 .078 2 102 3425 ---- .077B .068A .068A .075 +.001 .074 2 3 3450 ---- .072B .064A .064A .071 +.001 .070 3 3500 ---- .065B .058A .058A .063 UNCH .063 1 491 4000 .023 .023 .023 .023 .026 +.001 8 .025 248 5000 ---- ---- ---- ---- .008 +.001 .007 60 6000 ---- ---- ---- ---- .004 UNCH .004 21 7000 ---- ---- ---- ---- .003 UNCH .003 800 ---- ---- ---- ---- 16.141 +.198 15.943 8000 ---- ---- ---- ---- .002 -.001 .003 825 ---- ---- ---- ---- 15.891 +.198 15.693 850 ---- ---- ---- ---- 15.641 +.198 15.443 875 ---- ---- ---- ---- 15.391 +.198 15.193 900 ---- ---- ---- ---- 15.141 +.198 14.943 9000 ---- ---- ---- ---- .002 -.001 .003 2 925 ---- ---- ---- ---- 14.891 +.198 14.693 950 ---- ---- ---- ---- 14.641 +.198 14.443 975 ---- ---- ---- ---- 14.391 +.198 14.193 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.851 +.203 12.648 1175 ---- ---- ---- ---- 12.601 +.203 12.398 1200 ---- ---- ---- ---- 12.351 +.203 12.148 1225 ---- ---- ---- ---- 12.101 +.203 11.898 1250 ---- ---- ---- ---- 11.851 +.203 11.648 1275 ---- ---- ---- ---- 11.601 +.203 11.398 1300 ---- ---- ---- ---- 11.351 +.203 11.148 1325 ---- ---- ---- ---- 11.101 +.203 10.898 1350 ---- ---- ---- ---- 10.851 +.203 10.648 1375 ---- ---- ---- ---- 10.601 +.203 10.398 1400 ---- ---- ---- ---- 10.351 +.203 10.148 1425 ---- ---- ---- ---- 10.101 +.203 9.898 1450 ---- ---- ---- ---- 9.851 +.203 9.648 1475 ---- ---- ---- ---- 9.601 +.203 9.398 1500 ---- ---- ---- ---- 9.351 +.203 9.148 1525 ---- ---- ---- ---- 9.101 +.203 8.898 1550 ---- ---- ---- ---- 8.851 +.203 8.648 1575 ---- ---- ---- ---- 8.602 +.203 8.399 1600 ---- ---- ---- ---- 8.353 +.202 8.151 1625 ---- ---- ---- ---- 8.106 +.202 7.904 1650 ---- ---- ---- ---- 7.859 +.201 7.658 1675 ---- ---- ---- ---- 7.613 +.200 7.413 1700 ---- ---- ---- ---- 7.368 +.199 7.169 1725 ---- ---- ---- ---- 7.124 +.198 6.926 1750 ---- ---- ---- ---- 6.882 +.197 6.685 1775 ---- ---- ---- ---- 6.641 +.197 6.444 2 1800 ---- 6.214B 5.927A 5.927A 6.401 +.195 6.206 1825 ---- 6.255B 5.693A 6.252B 6.164 +.195 5.969 1850 ---- 6.018B 5.460A 6.018B 5.928 +.194 5.734 1875 ---- 5.783B 5.229A 5.781B 5.694 +.192 5.502 1900 ---- 5.550B 5.002A 5.550B 5.462 +.190 5.272 1925 ---- 5.319B 4.776A 5.318B 5.233 +.189 5.044 1950 ---- 5.093B 4.557A 4.557A 5.007 +.187 4.820 1975 ---- 4.869B 4.338A 4.338A 4.784 +.185 4.599 2000 ---- 4.648B 4.126A 4.126A 4.565 +.183 4.382 2025 ---- 4.431B 3.917A 3.917A 4.350 +.182 4.168 2050 ---- 4.219B 3.713A 3.713A 4.138 +.178 3.960 4 2075 ---- 4.010B 3.515A 3.515A 3.931 +.175 3.756 2 2100 ---- 3.806B 3.323A 3.323A 3.730 +.173 3.557 7 2125 ---- 3.608B 3.137A 3.137A 3.533 +.168 3.365 2150 ---- 3.415B 2.957A 2.957A 3.342 +.164 3.178 1 2175 ---- 3.229B 2.785A 2.785A 3.158 +.161 2.997 2200 ---- 3.047B 2.619A 2.619A 2.979 +.156 2.823 1 2225 ---- 2.874B 2.459A 2.459A 2.807 +.151 2.656 2250 ---- 2.707B 2.309A 2.309A 2.642 +.147 2.495 2275 ---- 2.546B 2.162A 2.545B 2.484 +.142 2.342 16 2300 ---- 2.394B 2.025A 2.394B 2.333 +.136 2.197 5 2325 ---- 2.247B 1.896A 2.247B 2.190 +.132 2.058 2 2350 ---- 2.108B 1.773A 2.108B 2.053 +.126 1.927 2375 ---- 1.976B 1.657A 1.975B 1.924 +.121 1.803 2400 ---- 1.851B 1.548A 1.850B 1.802 +.116 1.686 5 2425 ---- 1.733B 1.446A 1.733B 1.686 +.110 1.576 2450 ---- 1.622B 1.349A 1.622B 1.578 +.105 1.473 6 2475 ---- 1.518B 1.254A 1.518B 1.476 +.100 1.376 44 2500 ---- 1.421B 1.170A 1.421B 1.381 +.096 1.285 615 2525 ---- 1.329B 1.092A 1.092A 1.292 +.091 1.201 2550 ---- 1.243B 1.019A 1.019A 1.208 +.086 1.122 31 2575 ---- 1.163B .951A .951A 1.130 +.082 1.048 2 7 2600 ---- 1.088B .889A .889A 1.058 +.078 .980 412 2625 ---- 1.018B .831A .831A .990 +.074 .916 1 2650 ---- .953B .777A .777A .927 +.069 .858 191 2675 ---- .893B .728A .728A .869 +.066 .803 2700 ---- .837B .682A .682A .814 +.062 200 .752 4 2725 ---- .784B .639A .639A .764 +.059 .705 2750 ---- .739B .600A .600A .717 +.055 .662 181 2775 ---- .693B .563A .563A .673 +.052 .621 22 2800 ---- .651B .529A .651B .632 +.048 1 .584 112 2825 ---- .612B .498A .498A .594 +.045 .549 3 2850 ---- .575B .469A .574B .559 +.042 .517 2875 ---- .540B .442A .442A .526 +.039 .487 5 2900 ---- .508B .417A .417A .496 +.037 .459 527 2925 ---- .478B .394A .394A .467 +.034 .433 6 10 2950 ---- .451B .372A .372A .441 +.032 .409 3 2975 ---- .425B .352A .352A .416 +.029 .387 2 3000 .368 .400B .333A .400B .393 +.027 201 .366 29 3025 ---- .378B .315A .315A .371 +.025 .346 4 3050 ---- .357B .299A .299A .351 +.023 .328 3075 ---- .337B .283A .283A .333 +.022 .311 8 3100 ---- .319B .269A .269A .315 +.020 .295 20 3125 ---- .301B .256A .256A .299 +.019 .280 3150 ---- .285B .243A .243A .283 +.017 .266 5 3175 ---- .270B .231A .231A .269 +.016 .253 2 3200 ---- .256B .220A .220A .255 +.015 .240 4 3225 ---- .244B .209A .209A .242 +.013 .229 3250 ---- .231B .200A .200A .231 +.013 .218 3275 ---- .219B .190A .190A .219 +.012 .207 2 3300 ---- .209B .181A .181A .209 +.011 .198 1 3325 ---- .199B .173A .173A .199 +.010 .189 1 3350 ---- .190B .166A .166A .190 +.010 .180 29 3375 ---- .181B .158A .158A .181 +.009 .172 1 3400 ---- .173B .151A .151A .173 +.009 .164 4 3425 ---- .165B .145A .145A .165 +.008 .157 1 1 3450 ---- .157B .139A .139A .158 +.007 .151 1 2 3475 ---- .150B .133A .133A .151 +.007 1 .144 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.351 +.203 14.148 10000 .010 .010 .009A .009A .009 +.001 20 .008 21 1025 ---- ---- ---- ---- 14.101 +.203 13.898 1050 ---- ---- ---- ---- 13.851 +.203 13.648 1075 ---- ---- ---- ---- 13.601 +.203 13.398 1100 ---- ---- ---- ---- 13.351 +.203 13.148 1125 ---- ---- ---- ---- 13.101 +.203 12.898 1150 ---- ---- ---- ---- 12.851 +.203 12.648 1175 ---- ---- ---- ---- 12.601 +.203 12.398 1200 ---- ---- ---- ---- 12.351 +.203 12.148 1225 ---- ---- ---- ---- 12.101 +.203 11.898 1250 ---- ---- ---- ---- 11.851 +.203 11.648 1275 ---- ---- ---- ---- 11.601 +.203 11.398 1300 ---- ---- ---- ---- 11.351 +.203 11.148 1325 ---- ---- ---- ---- 11.101 +.203 10.898 1350 ---- ---- ---- ---- 10.851 +.203 10.648 1375 ---- ---- ---- ---- 10.601 +.203 10.398 1400 ---- ---- ---- ---- 10.351 +.203 10.148 1425 ---- ---- ---- ---- 10.101 +.203 9.898 1450 ---- ---- ---- ---- 9.851 +.203 9.648 1475 ---- ---- ---- ---- 9.601 +.203 9.398 1500 ---- ---- ---- ---- 9.351 +.203 9.148 1525 ---- ---- ---- ---- 9.102 +.203 8.899 1550 ---- ---- ---- ---- 8.854 +.203 8.651 1 1575 ---- ---- ---- ---- 8.606 +.202 8.404 1600 ---- ---- ---- ---- 8.360 +.201 8.159 1625 ---- ---- ---- ---- 8.115 +.201 7.914 1650 ---- ---- ---- ---- 7.871 +.200 7.671 1 1675 ---- ---- ---- ---- 7.629 +.200 7.429 1 1700 ---- ---- ---- ---- 7.388 +.199 7.189 1725 ---- ---- 6.676A 6.676A 7.149 +.198 6.951 1750 ---- 6.901B 6.439A 6.439A 6.911 +.197 6.714 1775 ---- 6.762B 6.208A 6.208A 6.675 +.196 6.479 1800 ---- 6.527B 5.975A 5.975A 6.441 +.195 6.246 1825 ---- 6.294B 5.747A 5.747A 6.209 +.194 6.015 1 1850 ---- 6.063B 5.523A 5.523A 5.979 +.193 5.786 25 1875 ---- 5.835B 5.299A 5.299A 5.752 +.192 5.560 2 1900 ---- 5.610B 5.081A 5.081A 5.528 +.191 5.337 1925 ---- 5.387B 4.865A 4.865A 5.306 +.188 5.118 1950 ---- 5.168B 4.650A 4.650A 5.088 +.187 4.901 1 1975 ---- 4.952B 4.444A 4.444A 4.874 +.185 4.689 10 2000 ---- 4.740B 4.239A 4.239A 4.663 +.183 4.480 10 2025 ---- 4.533B 4.042A 4.042A 4.456 +.180 4.276 2050 ---- 4.329B 3.847A 3.847A 4.254 +.177 4.077 2075 ---- 4.131B 3.661A 3.661A 4.057 +.174 3.883 5 2100 ---- 3.937B 3.479A 3.479A 3.865 +.171 3.694 114 2125 ---- 3.749B 3.303A 3.303A 3.679 +.168 3.511 35 2150 ---- 3.565B 3.132A 3.132A 3.498 +.165 3.333 2175 ---- 3.388B 2.967A 2.967A 3.323 +.161 3.162 2200 ---- 3.216B 2.810A 2.810A 3.154 +.157 2.997 205 2225 ---- 3.051B 2.652A 2.652A 2.991 +.153 2.838 2250 ---- 2.892B 2.506A 2.890B 2.834 +.148 2.686 2275 ---- 2.740B 2.368A 2.740B 2.684 +.144 2.540 5 2300 ---- 2.593B 2.238A 2.593B 2.540 +.139 2.401 43 2325 ---- 2.453B 2.110A 2.452B 2.403 +.135 2.268 7 2350 ---- 2.320B 1.993A 2.320B 2.272 +.130 2.142 1 12 2375 ---- 2.193B 1.880A 2.193B 2.147 +.126 2.021 2400 ---- 2.072B 1.775A 2.072B 2.028 +.120 1.908 50 203 2425 ---- 1.957B 1.673A 1.673A 1.916 +.116 5 1.800 26 25 2450 ---- 1.849B 1.578A 1.578A 1.810 +.112 1.698 19 2475 ---- 1.746B 1.488A 1.488A 1.709 +.108 1.601 5 93 2500 ---- 1.649B 1.395A 1.395A 1.615 +.105 1 1.510 604 2525 ---- 1.558B 1.316A 1.558B 1.525 +.101 1.424 42 2550 ---- 1.472B 1.241A 1.241A 1.441 +.097 1.344 3 2575 ---- 1.391B 1.171A 1.171A 1.362 +.094 1.268 4 2600 1.200 1.316B 1.106A 1.316B 1.287 +.090 1 1.197 267 2625 ---- 1.244B 1.044A 1.244B 1.217 +.087 1.130 2650 1.092 1.177B .987A .987A 1.151 +.083 12 1.068 118 2675 ---- 1.114B .933A 1.114B 1.090 +.081 1.009 362 2700 ---- 1.055B .883A 1.055B 1.032 +.078 16 .954 350 2725 .827 1.000B .827 1.000B .977 +.074 14 .903 28 2750 .884 .947B .787A .787A .926 +.071 1 .855 12 2775 .838 .898B .750A .750A .878 +.068 31 .810 4 2800 .796 .856B .711A .711A .833 +.064 96 .769 484 2825 ---- .812B .675A .675A .790 +.060 .730 2850 ---- .771B .641A .641A .751 +.058 .693 9 2875 ---- .732B .609A .609A .713 +.054 .659 2900 ---- .695B .580A .580A .678 +.051 .627 144 2925 ---- .660B .552A .552A .645 +.049 .596 1 2950 ---- .628B .526A .526A .614 +.046 .568 36 2975 ---- .597B .501A .501A .585 +.043 .542 1 3000 ---- .568B .478A .478A .557 +.040 117 .517 27 2202 3025 ---- .541B .456A .456A .531 +.038 .493 3050 ---- .515B .435A .435A .507 +.036 .471 18 3075 ---- .491B .416A .416A .483 +.033 .450 2 3100 ---- .468B .397A .397A .462 +.032 .430 16 3125 ---- .446B .380A .380A .441 +.029 .412 460 3150 ---- .426B .364A .364A .421 +.027 .394 110 3175 ---- .407B .348A .348A .403 +.026 .377 3200 ---- .389B .334A .334A .385 +.024 .361 1 3225 ---- .372B .320A .320A .369 +.022 .347 3250 ---- .356B .307A .307A .353 +.021 .332 1 3275 ---- .340B .295A .295A .339 +.020 .319 3300 ---- .326B .283A .283A .325 +.019 .306 133 3325 ---- .312B .272A .272A .312 +.018 .294 3350 ---- .299B .261A .261A .299 +.016 .283 2 3375 ---- .287B .251A .251A .287 +.015 .272 3400 ---- .275B .242A .242A .276 +.015 .261 3 3425 ---- .264B .232A .232A .265 +.014 .251 3450 ---- .254B .225A .225A .255 +.013 .242 3475 ---- .244B .216A .216A .245 +.012 .233 3500 .225 .235B .209A .234B .236 +.012 150 .224 27 965 3525 ---- .226B .200A .200A .227 +.011 .216 3550 ---- .218B .194A .194A .219 +.011 .208 3575 ---- .210B .186A .186A .211 +.010 .201 4 3600 ---- .202B .181A .181A .204 +.010 .194 1 3625 ---- .195B .174A .174A .196 +.009 .187 3650 ---- .188B .169A .169A .190 +.009 .181 3 3675 ---- .182B .163A .163A .183 +.008 .175 3700 ---- .175B .157A .157A .177 +.008 .169 3725 ---- .170B .153A .153A .171 +.008 .163 3750 ---- .164B .148A .148A .165 +.007 .158 3775 ---- .158B .143A .143A .159 +.006 .153 5 5 3800 ---- .153B .138A .138A .154 +.006 .148 1 3825 ---- .148B .134A .134A .149 +.006 .143 3850 ---- .143B .130A .130A .144 +.005 .139 3875 ---- .139B .126A .126A .140 +.006 .134 3900 ---- .134B .122A .122A .135 +.005 .130 191 3925 ---- .130B .118A .118A .131 +.005 .126 3950 .119 .126B .115A .115A .127 +.005 7 .122 3975 ---- .122B .111A .111A .123 +.004 .119 4000 ---- .118B .108A .108A .119 +.004 .115 1109 4025 ---- .115B .105A .105A .116 +.004 .112 10 4050 ---- .111B .102A .102A .112 +.003 .109 4075 ---- .108B .099A .099A .109 +.004 .105 1 4500 ---- ---- .064A .064A .069 +.002 .067 33 5000 ---- ---- ---- ---- .044 +.001 .043 20 228 6000 ---- ---- ---- ---- .023 +.002 .021 10 71 7000 ---- ---- ---- ---- .013 UNCH .013 15 725 ---- ---- ---- ---- 17.101 +.203 16.898 750 ---- ---- ---- ---- 16.851 +.203 16.648 775 ---- ---- ---- ---- 16.601 +.203 16.398 800 ---- ---- ---- ---- 16.351 +.203 16.148 8000 ---- ---- ---- ---- .010 +.001 .009 825 ---- ---- ---- ---- 16.101 +.203 15.898 850 ---- ---- ---- ---- 15.851 +.203 15.648 875 ---- ---- ---- ---- 15.601 +.203 15.398 900 ---- ---- ---- ---- 15.351 +.203 15.148 9000 ---- ---- ---- ---- .009 +.001 .008 10 925 ---- ---- ---- ---- 15.101 +.203 14.898 950 ---- ---- ---- ---- 14.851 +.203 14.648 975 ---- ---- ---- ---- 14.601 +.203 14.398 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.547 +.200 14.347 10000 ---- ---- ---- ---- .016 +.002 .014 1025 ---- ---- ---- ---- 14.297 +.200 14.097 1050 ---- ---- ---- ---- 14.047 +.200 13.847 1075 ---- ---- ---- ---- 13.797 +.200 13.597 1100 ---- ---- ---- ---- 13.547 +.200 13.347 1125 ---- ---- ---- ---- 13.297 +.200 13.097 1150 ---- ---- ---- ---- 13.047 +.200 12.847 1175 ---- ---- ---- ---- 12.797 +.200 12.597 1200 ---- ---- ---- ---- 12.547 +.200 12.347 1225 ---- ---- ---- ---- 12.297 +.200 12.097 1250 ---- ---- ---- ---- 12.047 +.200 11.847 1275 ---- ---- ---- ---- 11.797 +.200 11.597 1300 ---- ---- ---- ---- 11.547 +.200 11.347 1325 ---- ---- ---- ---- 11.297 +.200 11.097 1350 ---- ---- ---- ---- 11.047 +.200 10.847 1375 ---- ---- ---- ---- 10.797 +.200 10.597 1400 ---- ---- ---- ---- 10.547 +.200 10.347 1425 ---- ---- ---- ---- 10.297 +.200 10.097 1450 ---- ---- ---- ---- 10.047 +.199 9.848 1475 ---- ---- ---- ---- 9.799 +.199 9.600 1500 ---- ---- ---- ---- 9.552 +.199 9.353 1525 ---- ---- ---- ---- 9.306 +.198 9.108 1550 ---- ---- ---- ---- 9.062 +.198 8.864 1575 ---- ---- ---- ---- 8.819 +.197 8.622 1600 ---- ---- ---- ---- 8.577 +.196 8.381 1625 ---- ---- ---- ---- 8.337 +.195 8.142 1650 ---- ---- 7.630A 7.630A 8.099 +.194 7.905 1 1675 ---- 7.937B 7.396A 7.396A 7.863 +.194 7.669 1700 ---- 7.716B 7.164A 7.164A 7.628 +.192 7.436 1 1725 ---- 7.483B 6.935A 6.935A 7.396 +.192 7.204 2 1750 ---- 7.252B 6.707A 6.707A 7.165 +.190 6.975 1 1775 ---- 7.022B 6.483A 6.483A 6.937 +.189 6.748 1800 ---- 6.795B 6.261A 6.261A 6.712 +.189 6.523 1825 ---- 6.571B 6.042A 6.042A 6.489 +.187 6.302 1850 ---- 6.350B 5.826A 5.826A 6.269 +.186 6.083 1875 ---- 6.131B 5.614A 5.614A 6.051 +.184 5.867 1900 ---- 5.915B 5.405A 5.405A 5.837 +.182 5.655 1925 ---- 5.703B 5.200A 5.200A 5.627 +.181 5.446 1950 ---- 5.495B 4.999A 4.999A 5.420 +.179 5.241 1975 ---- 5.290B 4.803A 4.803A 5.216 +.176 5.040 1 2000 ---- 5.089B 4.610A 4.610A 5.017 +.173 4.844 1 2025 ---- 4.892B 4.423A 4.423A 4.822 +.171 4.651 2050 ---- 4.699B 4.240A 4.240A 4.631 +.168 4.463 2075 ---- 4.511B 4.062A 4.062A 4.445 +.165 4.280 2100 ---- 4.328B 3.890A 3.890A 4.263 +.162 4.101 2125 ---- 4.150B 3.722A 3.722A 4.087 +.159 3.928 2150 ---- 3.976B 3.560A 3.560A 3.915 +.155 3.760 2175 ---- 3.808B 3.404A 3.404A 3.749 +.152 3.597 2200 ---- 3.645B 3.253A 3.253A 3.587 +.147 3.440 2225 ---- 3.488B 3.106A 3.106A 3.432 +.144 3.288 2250 ---- 3.336B 2.967A 2.967A 3.282 +.141 3.141 2275 ---- 3.189B 2.832A 2.832A 3.137 +.136 3.001 2300 ---- 3.048B 2.704A 2.704A 2.998 +.132 2.866 9 2325 ---- 2.913B 2.581A 2.581A 2.864 +.128 2.736 2350 ---- 2.782B 2.463A 2.463A 2.736 +.124 2.612 2375 ---- 2.658B 2.350A 2.350A 2.613 +.120 2.493 2400 ---- 2.538B 2.243A 2.243A 2.495 +.115 2.380 125 2425 ---- 2.424B 2.142A 2.142A 2.383 +.112 2.271 4 2450 ---- 2.315B 2.044A 2.044A 2.276 +.108 2.168 60 2475 ---- 2.211B 1.951A 1.951A 2.174 +.104 2.070 62 2500 ---- 2.112B 1.863A 1.863A 2.076 +.100 1.976 21 2525 ---- 2.017B 1.780A 1.780A 1.983 +.096 1.887 6 2550 ---- 1.927B 1.700A 1.700A 1.895 +.093 1.802 2575 ---- 1.841B 1.625A 1.625A 1.811 +.089 1.722 2600 ---- 1.760B 1.554A 1.554A 1.731 +.085 1.646 2625 ---- 1.683B 1.486A 1.486A 1.655 +.082 1.573 2650 ---- 1.610B 1.422A 1.422A 1.583 +.079 1.504 2675 ---- 1.541B 1.361A 1.361A 1.515 +.076 1.439 2700 ---- 1.475B 1.303A 1.303A 1.450 +.073 1.377 325 2725 ---- 1.413B 1.249A 1.249A 1.388 +.070 1.318 2750 ---- 1.354B 1.197A 1.197A 1.329 +.067 1.262 2775 ---- 1.298B 1.148A 1.148A 1.274 +.064 1.210 2800 ---- 1.244B 1.101A 1.101A 1.221 +.061 1.160 60 2825 ---- 1.194B 1.057A 1.057A 1.171 +.059 1.112 2850 ---- 1.145B 1.011A 1.011A 1.124 +.057 1.067 16 2875 ---- 1.099B .971A .971A 1.079 +.054 1.025 2900 ---- 1.056B .933A .933A 1.037 +.053 .984 1 2925 ---- 1.019B .897A .897A .996 +.050 .946 1 2950 ---- .979B .863A .863A .958 +.049 .909 2975 ---- .941B .830A .830A .921 +.046 .875 12 3000 ---- .905B .799A .799A .887 +.045 .842 141 3025 ---- .871B .770A .770A .854 +.043 .811 3050 ---- .838B .742A .742A .823 +.042 .781 3075 ---- .807B .715A .715A .793 +.040 .753 3100 ---- .777B .690A .690A .764 +.038 .726 1 1 3125 ---- .749B .666A .666A .737 +.036 .701 3150 ---- .722B .643A .643A .711 +.035 .676 8 3175 ---- .696B .621A .621A .687 +.034 .653 3200 ---- .671B .600A .600A .663 +.032 .631 50 3225 ---- .648B .580A .580A .641 +.031 .610 3250 ---- .625B .561A .561A .619 +.030 .589 12 3275 ---- .604B .543A .543A .599 +.029 .570 3300 ---- .583B .526A .526A .579 +.027 .552 3325 ---- .564B .509A .509A .560 +.026 .534 3350 ---- .545B .493A .493A .542 +.025 .517 3375 ---- .527B .478A .478A .525 +.024 .501 3400 ---- .510B .464A .464A .508 +.023 .485 3425 ---- .493B .450A .450A .493 +.023 .470 3450 ---- .478B .437A .437A .477 +.021 .456 9 3475 ---- .463B .424A .424A .463 +.021 .442 1 3500 ---- .448B .411A .411A .449 +.020 .429 126 4000 ---- .254B .245A .245A .260 +.009 .251 116 4500 ---- ---- .160A .160A .165 +.004 .161 5000 ---- ---- ---- ---- .113 +.003 .110 26 6000 ---- ---- ---- ---- .061 +.002 .059 1 7000 ---- ---- ---- ---- .038 +.002 .036 50 8000 ---- ---- ---- ---- .026 +.001 .025 825 ---- ---- ---- ---- 16.297 +.200 16.097 850 ---- ---- ---- ---- 16.047 +.200 15.847 875 ---- ---- ---- ---- 15.797 +.200 15.597 900 ---- ---- ---- ---- 15.547 +.200 15.347 9000 ---- ---- ---- ---- .019 +.001 .018 925 ---- ---- ---- ---- 15.297 +.200 15.097 950 ---- ---- ---- ---- 15.047 +.200 14.847 975 ---- ---- ---- ---- 14.797 +.200 14.597 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.821 +.195 14.626 10000 ---- ---- ---- ---- .048 -.002 .050 13 1025 ---- ---- ---- ---- 14.571 +.195 14.376 1050 ---- ---- ---- ---- 14.321 +.195 14.126 1075 ---- ---- ---- ---- 14.071 +.195 13.876 1100 ---- ---- ---- ---- 13.821 +.195 13.626 1125 ---- ---- ---- ---- 13.571 +.195 13.376 1150 ---- ---- ---- ---- 13.321 +.195 13.126 1175 ---- ---- ---- ---- 13.071 +.195 12.876 1200 ---- ---- ---- ---- 12.821 +.195 12.626 1225 ---- ---- ---- ---- 12.571 +.195 12.376 1250 ---- ---- ---- ---- 12.321 +.195 12.126 1275 ---- ---- ---- ---- 12.071 +.195 11.876 1300 ---- ---- ---- ---- 11.821 +.195 11.626 1325 ---- ---- ---- ---- 11.571 +.195 11.376 1350 ---- ---- ---- ---- 11.321 +.195 11.126 1375 ---- ---- ---- ---- 11.071 +.194 10.877 1400 ---- ---- ---- ---- 10.823 +.193 10.630 1425 ---- ---- ---- ---- 10.576 +.192 10.384 1450 ---- ---- ---- ---- 10.331 +.192 10.139 1475 ---- ---- ---- ---- 10.087 +.191 9.896 1500 ---- ---- ---- ---- 9.845 +.191 9.654 1525 ---- ---- ---- ---- 9.605 +.190 9.415 1550 ---- ---- ---- ---- 9.366 +.189 9.177 1575 ---- ---- 8.676A 8.676A 9.129 +.188 8.941 1600 ---- 8.975B 8.442A 8.442A 8.895 +.188 8.707 1625 ---- 8.741B 8.214A 8.214A 8.662 +.187 8.475 1650 ---- 8.509B 7.987A 7.987A 8.432 +.187 8.245 1675 ---- 8.281B 7.763A 7.763A 8.204 +.186 8.018 1700 ---- 8.053B 7.540A 7.540A 7.978 +.185 7.793 1725 ---- 7.829B 7.321A 7.321A 7.755 +.184 7.571 1750 ---- 7.608B 7.103A 7.103A 7.535 +.183 7.352 1775 ---- 7.389B 6.891A 6.891A 7.318 +.183 7.135 1800 ---- 7.173B 6.681A 6.681A 7.103 +.181 6.922 1825 ---- 6.960B 6.474A 6.474A 6.892 +.180 6.712 1850 ---- 6.750B 6.269A 6.269A 6.684 +.179 6.505 1875 ---- 6.542B 6.071A 6.071A 6.479 +.177 6.302 2 1900 ---- 6.340B 5.873A 5.873A 6.278 +.176 6.102 1 1925 ---- 6.140B 5.682A 5.682A 6.080 +.174 5.906 2 1950 ---- 5.944B 5.494A 5.494A 5.886 +.172 5.714 4 1975 ---- 5.752B 5.308A 5.308A 5.696 +.170 5.526 2000 ---- 5.564B 5.129A 5.129A 5.509 +.167 5.342 2025 ---- 5.380B 4.953A 4.953A 5.327 +.165 5.162 2050 ---- 5.200B 4.782A 4.782A 5.148 +.161 4.987 2075 ---- 5.024B 4.616A 4.616A 4.974 +.158 4.816 2100 ---- 4.852B 4.454A 4.454A 4.804 +.154 4.650 2125 ---- 4.685B 4.297A 4.297A 4.639 +.151 4.488 2150 ---- 4.523B 4.144A 4.144A 4.477 +.146 4.331 2175 ---- 4.365B 3.996A 3.996A 4.321 +.143 4.178 2200 ---- 4.211B 3.853A 3.853A 4.169 +.139 4.030 1 2225 ---- 4.063B 3.715A 3.715A 4.022 +.136 3.886 2250 ---- 3.919B 3.581A 3.581A 3.879 +.132 3.747 2275 ---- 3.780B 3.452A 3.452A 3.741 +.128 3.613 1 2300 ---- 3.645B 3.328A 3.328A 3.607 +.124 3.483 2325 ---- 3.515B 3.208A 3.208A 3.479 +.121 3.358 2350 ---- 3.389B 3.094A 3.094A 3.354 +.117 3.237 2375 ---- 3.268B 2.983A 2.983A 3.234 +.113 3.121 2400 ---- 3.151B 2.876A 2.876A 3.119 +.110 3.009 1 2425 ---- 3.039B 2.774A 2.774A 3.008 +.107 2.901 7 2450 ---- 2.931B 2.676A 2.676A 2.901 +.104 2.797 2475 ---- 2.827B 2.581A 2.581A 2.798 +.100 2.698 50 2500 2.720 2.727B 2.491A 2.722B 2.700 +.098 1 2.602 13 41 2525 ---- 2.631B 2.404A 2.404A 2.605 +.095 2.510 8 2550 ---- 2.539B 2.320A 2.320A 2.514 +.092 2.422 126 2575 ---- 2.451B 2.241A 2.241A 2.427 +.089 2.338 2600 ---- 2.366B 2.164A 2.164A 2.344 +.087 2.257 105 2625 ---- 2.285B 2.092A 2.092A 2.264 +.084 2.180 2650 ---- 2.207B 2.022A 2.022A 2.187 +.081 2.106 150 2675 ---- 2.132B 1.955A 1.955A 2.114 +.079 2.035 2700 ---- 2.061B 1.891A 1.891A 2.043 +.076 1.967 1 2725 ---- 1.992B 1.830A 1.830A 1.976 +.074 1.902 2750 ---- 1.926B 1.772A 1.772A 1.912 +.072 1.840 1 2775 ---- 1.864B 1.715A 1.715A 1.850 +.070 1.780 2800 ---- 1.804B 1.662A 1.662A 1.791 +.068 1.723 205 2825 ---- 1.747B 1.610A 1.610A 1.735 +.067 1.668 2850 ---- 1.692B 1.561A 1.561A 1.681 +.065 1.616 2875 ---- 1.639B 1.514A 1.514A 1.629 +.063 1.566 2900 ---- 1.588B 1.468A 1.468A 1.580 +.062 1.518 2 2925 ---- 1.540B 1.425A 1.425A 1.532 +.060 1.472 2950 ---- 1.493B 1.383A 1.383A 1.486 +.058 1.428 2975 ---- 1.448B 1.343A 1.343A 1.443 +.057 1.386 3000 ---- 1.406B 1.304A 1.304A 1.401 +.055 1.346 130 1737 3025 ---- 1.364B 1.261A 1.261A 1.360 +.053 1.307 3050 ---- 1.324B 1.226A 1.226A 1.321 +.051 1.270 3075 ---- 1.286B 1.192A 1.192A 1.284 +.050 1.234 3100 ---- 1.256B 1.159A 1.159A 1.248 +.048 1.200 14 3125 ---- 1.220B 1.127A 1.127A 1.214 +.048 1.166 3150 ---- 1.186B 1.097A 1.097A 1.180 +.045 1.135 1 3175 ---- 1.153B 1.067A 1.067A 1.148 +.044 1.104 3200 ---- 1.122B 1.039A 1.039A 1.117 +.043 1.074 3225 ---- 1.091B 1.012A 1.012A 1.087 +.041 1.046 3250 ---- 1.062B .986A .986A 1.059 +.040 1.019 3275 ---- 1.033B .960A .960A 1.031 +.039 .992 3300 ---- 1.006B .936A .936A 1.004 +.037 .967 30 3325 ---- .979B .913A .913A .978 +.036 .942 3350 ---- .954B .890A .890A .953 +.034 .919 3375 ---- .929B .868A .868A .929 +.033 .896 3400 ---- .905B .847A .847A .906 +.032 .874 3425 ---- .882B .827A .827A .883 +.030 .853 3450 ---- .860B .807A .807A .862 +.030 .832 3475 ---- .839B .788A .788A .841 +.029 .812 3500 ---- .818B .770A .770A .820 +.027 .793 20 1162 3525 ---- .798B .752A .752A .801 +.026 .775 3550 ---- .779B .735A .735A .782 +.025 .757 3575 ---- .760B .718A .718A .764 +.024 .740 3600 ---- .742B .702A .702A .746 +.023 .723 60 3625 ---- .725B .687A .687A .729 +.022 .707 3650 ---- .708B .672A .672A .712 +.021 .691 2 3675 ---- .691B .657A .657A .696 +.020 .676 3700 ---- .675B .643A .643A .680 +.018 .662 3725 ---- .660B .629A .629A .665 +.017 .648 3750 ---- .645B .616A .616A .651 +.017 .634 4 3775 ---- .631B .603A .603A .637 +.016 .621 3800 ---- .617B .591A .591A .623 +.015 .608 3825 ---- .603B .579A .579A .610 +.015 .595 3850 ---- .590B .567A .567A .597 +.014 .583 3875 ---- .577B .556A .556A .584 +.013 .571 3900 ---- .565B .545A .545A .572 +.012 .560 3925 ---- .553B .534A .534A .560 +.011 .549 3950 ---- .541B .523A .523A .549 +.011 .538 3975 ---- .530B .513A .513A .538 +.010 .528 4000 .530 .530 .504A .530 .527 +.009 1 .518 155 569 4025 ---- ---- .494A .494A .517 +.009 .508 4050 ---- ---- .485A .485A .507 +.009 .498 4075 ---- ---- .476A .476A .497 +.008 .489 4500 ---- ---- .355A .355A .365 +.002 .363 2 5000 ---- ---- .264A .264A .267 -.001 .268 45 94 6000 ---- ---- ---- ---- .161 -.002 .163 11 7000 ---- ---- ---- ---- .108 -.002 .110 3 725 ---- ---- ---- ---- 17.571 +.195 17.376 750 ---- ---- ---- ---- 17.321 +.195 17.126 7500 ---- ---- ---- ---- .091 -.002 .093 775 ---- ---- ---- ---- 17.071 +.195 16.876 800 ---- ---- ---- ---- 16.821 +.195 16.626 8000 ---- ---- ---- ---- .078 -.002 .080 825 ---- ---- ---- ---- 16.571 +.195 16.376 850 ---- ---- ---- ---- 16.321 +.195 16.126 875 ---- ---- ---- ---- 16.071 +.195 15.876 900 ---- ---- ---- ---- 15.821 +.195 15.626 9000 ---- ---- ---- ---- .059 -.002 .061 925 ---- ---- ---- ---- 15.571 +.195 15.376 950 ---- ---- ---- ---- 15.321 +.195 15.126 975 ---- ---- ---- ---- 15.071 +.195 14.876 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.329 +.195 15.134 1025 ---- ---- ---- ---- 15.079 +.195 14.884 1050 ---- ---- ---- ---- 14.829 +.195 14.634 1075 ---- ---- ---- ---- 14.579 +.195 14.384 1100 ---- ---- ---- ---- 14.329 +.195 14.134 1125 ---- ---- ---- ---- 14.079 +.195 13.884 1150 ---- ---- ---- ---- 13.829 +.195 13.634 1175 ---- ---- ---- ---- 13.579 +.195 13.384 1200 ---- ---- ---- ---- 13.329 +.195 13.134 1225 ---- ---- ---- ---- 13.079 +.195 12.884 1250 ---- ---- ---- ---- 12.829 +.195 12.634 1275 ---- ---- ---- ---- 12.579 +.195 12.384 1300 ---- ---- ---- ---- 12.329 +.195 12.134 1325 ---- ---- ---- ---- 12.079 +.195 11.884 1350 ---- ---- ---- ---- 11.829 +.195 11.634 1375 ---- ---- ---- ---- 11.579 +.195 11.384 1400 ---- ---- ---- ---- 11.329 +.195 11.134 1425 ---- ---- ---- ---- 11.079 +.195 10.884 1450 ---- ---- ---- ---- 10.829 +.193 10.636 1475 ---- ---- ---- ---- 10.581 +.192 10.389 1500 ---- ---- ---- ---- 10.335 +.191 10.144 1525 ---- ---- ---- ---- 10.091 +.190 9.901 1550 ---- ---- ---- ---- 9.848 +.189 9.659 1575 ---- ---- ---- ---- 9.607 +.187 9.420 1600 ---- ---- ---- ---- 9.369 +.186 9.183 1625 ---- ---- ---- ---- 9.133 +.185 8.948 1650 ---- ---- ---- ---- 8.899 +.183 8.716 1675 ---- ---- ---- ---- 8.668 +.181 8.487 1700 ---- ---- ---- ---- 8.440 +.180 8.260 1725 ---- ---- ---- ---- 8.215 +.178 8.037 1750 ---- ---- ---- ---- 7.994 +.176 7.818 1775 ---- ---- ---- ---- 7.777 +.174 7.603 1800 ---- ---- ---- ---- 7.564 +.172 7.392 1825 ---- ---- ---- ---- 7.356 +.171 7.185 1850 ---- ---- ---- ---- 7.152 +.168 6.984 1875 ---- ---- ---- ---- 6.954 +.166 6.788 1900 ---- ---- ---- ---- 6.762 +.164 6.598 1925 ---- ---- ---- ---- 6.576 +.162 6.414 1950 ---- ---- ---- ---- 6.396 +.159 6.237 1975 ---- ---- ---- ---- 6.222 +.156 6.066 2000 ---- ---- ---- ---- 6.054 +.153 5.901 2025 ---- ---- ---- ---- 5.893 +.151 5.742 2050 ---- ---- ---- ---- 5.738 +.148 5.590 2075 ---- ---- ---- ---- 5.590 +.147 5.443 2100 ---- ---- ---- ---- 5.447 +.144 5.303 2125 ---- ---- ---- ---- 5.310 +.141 5.169 2150 ---- ---- ---- ---- 5.179 +.138 5.041 2175 ---- ---- ---- ---- 5.053 +.136 4.917 2200 ---- ---- ---- ---- 4.932 +.133 4.799 2225 ---- ---- ---- ---- 4.816 +.131 4.685 2250 ---- ---- ---- ---- 4.705 +.129 4.576 2275 ---- ---- ---- ---- 4.597 +.126 4.471 2300 ---- ---- ---- ---- 4.493 +.124 4.369 2325 ---- ---- ---- ---- 4.393 +.122 4.271 2350 ---- ---- ---- ---- 4.295 +.119 4.176 2375 ---- ---- ---- ---- 4.201 +.117 4.084 2400 ---- ---- ---- ---- 4.109 +.115 3.994 2425 ---- ---- ---- ---- 4.020 +.112 3.908 2450 ---- ---- ---- ---- 3.934 +.110 3.824 2475 ---- ---- ---- ---- 3.851 +.109 3.742 2500 ---- ---- ---- ---- 3.770 +.107 3.663 2525 ---- ---- ---- ---- 3.691 +.105 3.586 2550 ---- ---- ---- ---- 3.614 +.103 3.511 2575 ---- ---- ---- ---- 3.540 +.101 3.439 2600 ---- ---- ---- ---- 3.468 +.100 3.368 2625 ---- ---- ---- ---- 3.397 +.097 3.300 2650 ---- ---- ---- ---- 3.329 +.096 3.233 2675 ---- ---- ---- ---- 3.262 +.094 3.168 2700 ---- ---- ---- ---- 3.198 +.093 3.105 2725 ---- ---- ---- ---- 3.135 +.091 3.044 2750 ---- ---- ---- ---- 3.073 +.089 2.984 2775 ---- ---- ---- ---- 3.014 +.088 2.926 2800 ---- ---- ---- ---- 2.956 +.087 2.869 2825 ---- ---- ---- ---- 2.899 +.085 2.814 2850 ---- ---- ---- ---- 2.844 +.084 2.760 2875 ---- ---- ---- ---- 2.790 +.082 2.708 2900 ---- ---- ---- ---- 2.738 +.081 2.657 2925 ---- ---- ---- ---- 2.687 +.080 2.607 2950 ---- ---- ---- ---- 2.637 +.078 2.559 2975 ---- ---- ---- ---- 2.588 +.076 2.512 3000 ---- ---- ---- ---- 2.541 +.075 2.466 3025 ---- ---- ---- ---- 2.495 +.074 2.421 3050 ---- ---- ---- ---- 2.450 +.073 2.377 3075 ---- ---- ---- ---- 2.406 +.072 2.334 3100 ---- ---- ---- ---- 2.363 +.071 2.292 3125 ---- ---- ---- ---- 2.321 +.069 2.252 3150 ---- ---- ---- ---- 2.280 +.068 2.212 3175 ---- ---- ---- ---- 2.240 +.067 2.173 3200 ---- ---- ---- ---- 2.202 +.066 2.136 3225 ---- ---- ---- ---- 2.164 +.065 2.099 3250 ---- ---- ---- ---- 2.127 +.064 2.063 3275 ---- ---- ---- ---- 2.091 +.063 2.028 3300 ---- ---- ---- ---- 2.056 +.062 1.994 3325 ---- ---- ---- ---- 2.021 +.061 1.960 3350 ---- ---- ---- ---- 1.988 +.060 1.928 3375 ---- ---- ---- ---- 1.955 +.059 1.896 3400 ---- ---- ---- ---- 1.923 +.058 1.865 3425 ---- ---- ---- ---- 1.892 +.057 1.835 3450 ---- ---- ---- ---- 1.862 +.056 1.806 3475 ---- ---- ---- ---- 1.833 +.056 1.777 3500 ---- ---- ---- ---- 1.804 +.055 1.749 3525 ---- ---- ---- ---- 1.776 +.054 1.722 3550 ---- ---- ---- ---- 1.748 +.053 1.695 3575 ---- ---- ---- ---- 1.722 +.053 1.669 3600 ---- ---- ---- ---- 1.696 +.052 1.644 3625 ---- ---- ---- ---- 1.671 +.051 1.620 3650 ---- ---- ---- ---- 1.646 +.050 1.596 3675 ---- ---- ---- ---- 1.622 +.049 1.573 3700 ---- ---- ---- ---- 1.599 +.049 1.550 3725 ---- ---- ---- ---- 1.576 +.048 1.528 3750 ---- ---- ---- ---- 1.554 +.047 1.507 3775 ---- ---- ---- ---- 1.533 +.047 1.486 3800 ---- ---- ---- ---- 1.512 +.046 1.466 3825 ---- ---- ---- ---- 1.492 +.046 1.446 3850 ---- ---- ---- ---- 1.472 +.045 1.427 3875 ---- ---- ---- ---- 1.453 +.045 1.408 3900 ---- ---- ---- ---- 1.434 +.044 1.390 3925 ---- ---- ---- ---- 1.416 +.044 1.372 3950 ---- ---- ---- ---- 1.398 +.043 1.355 3975 ---- ---- ---- ---- 1.380 +.042 1.338 4000 ---- ---- ---- ---- 1.363 +.041 1.322 4025 ---- ---- ---- ---- 1.347 +.041 1.306 4050 ---- ---- ---- ---- 1.331 +.041 1.290 4075 ---- ---- ---- ---- 1.315 +.040 1.275 4100 ---- ---- ---- ---- 1.300 +.040 1.260 725 ---- ---- ---- ---- 18.079 +.195 17.884 750 ---- ---- ---- ---- 17.829 +.195 17.634 775 ---- ---- ---- ---- 17.579 +.195 17.384 800 ---- ---- ---- ---- 17.329 +.195 17.134 825 ---- ---- ---- ---- 17.079 +.195 16.884 850 ---- ---- ---- ---- 16.829 +.195 16.634 875 ---- ---- ---- ---- 16.579 +.195 16.384 900 ---- ---- ---- ---- 16.329 +.195 16.134 925 ---- ---- ---- ---- 16.079 +.195 15.884 950 ---- ---- ---- ---- 15.829 +.195 15.634 975 ---- ---- ---- ---- 15.579 +.195 15.384 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.761 +.195 15.566 1025 ---- ---- ---- ---- 15.511 +.195 15.316 1050 ---- ---- ---- ---- 15.261 +.195 15.066 1075 ---- ---- ---- ---- 15.011 +.195 14.816 1100 ---- ---- ---- ---- 14.761 +.195 14.566 1125 ---- ---- ---- ---- 14.511 +.195 14.316 1150 ---- ---- ---- ---- 14.261 +.195 14.066 1175 ---- ---- ---- ---- 14.011 +.195 13.816 1200 ---- ---- ---- ---- 13.761 +.195 13.566 1225 ---- ---- ---- ---- 13.511 +.195 13.316 1250 ---- ---- ---- ---- 13.261 +.195 13.066 1275 ---- ---- ---- ---- 13.011 +.195 12.816 1300 ---- ---- ---- ---- 12.761 +.195 12.566 1325 ---- ---- ---- ---- 12.511 +.195 12.316 1350 ---- ---- ---- ---- 12.261 +.194 12.067 1375 ---- ---- ---- ---- 12.013 +.193 11.820 1400 ---- ---- ---- ---- 11.767 +.191 11.576 1425 ---- ---- ---- ---- 11.524 +.191 11.333 1450 ---- ---- ---- ---- 11.282 +.189 11.093 1475 ---- ---- ---- ---- 11.042 +.188 10.854 1500 ---- ---- ---- ---- 10.804 +.187 10.617 1525 ---- ---- ---- ---- 10.568 +.186 10.382 1550 ---- ---- ---- ---- 10.333 +.184 10.149 1575 ---- ---- ---- ---- 10.100 +.182 9.918 1600 ---- ---- ---- ---- 9.869 +.182 9.687 1625 ---- ---- ---- ---- 9.639 +.180 9.459 1650 ---- ---- ---- ---- 9.410 +.179 9.231 1675 ---- ---- ---- ---- 9.182 +.177 9.005 1700 ---- ---- ---- ---- 8.956 +.177 8.779 1725 ---- ---- ---- ---- 8.730 +.175 8.555 1750 ---- ---- ---- ---- 8.504 +.173 8.331 1775 ---- ---- ---- ---- 8.280 +.172 8.108 1800 ---- ---- ---- ---- 8.057 +.171 7.886 1825 ---- ---- ---- ---- 7.835 +.170 7.665 1850 ---- ---- ---- ---- 7.614 +.168 7.446 1875 ---- ---- ---- ---- 7.396 +.167 7.229 1900 ---- ---- ---- ---- 7.180 +.165 7.015 1925 ---- ---- ---- ---- 6.966 +.163 6.803 1950 ---- ---- ---- ---- 6.756 +.161 6.595 1975 ---- ---- ---- ---- 6.551 +.160 6.391 2000 ---- ---- ---- ---- 6.350 +.158 6.192 2025 ---- ---- ---- ---- 6.154 +.156 5.998 2050 ---- ---- ---- ---- 5.964 +.154 5.810 2075 ---- ---- ---- ---- 5.781 +.152 5.629 2100 ---- ---- ---- ---- 5.604 +.149 5.455 2125 ---- ---- ---- ---- 5.436 +.147 5.289 2150 ---- ---- ---- ---- 5.275 +.144 5.131 2175 ---- ---- ---- ---- 5.123 +.141 4.982 2200 ---- ---- ---- ---- 4.981 +.139 4.842 2225 ---- ---- ---- ---- 4.848 +.137 4.711 2250 ---- ---- ---- ---- 4.725 +.133 4.592 2275 ---- ---- ---- ---- 4.614 +.132 4.482 2300 ---- ---- ---- ---- 4.513 +.129 4.384 2325 ---- ---- ---- ---- 4.423 +.125 4.298 2350 ---- ---- ---- ---- 4.346 +.124 4.222 2375 ---- ---- ---- ---- 4.279 +.121 4.158 2400 ---- ---- ---- ---- 4.222 +.119 4.103 2425 ---- ---- ---- ---- 4.173 +.116 4.057 2450 ---- ---- ---- ---- 4.133 +.115 4.018 2475 ---- ---- ---- ---- 4.098 +.112 3.986 2500 ---- ---- ---- ---- 4.069 +.111 3.958 2525 ---- ---- ---- ---- 4.044 +.109 3.935 2550 ---- ---- ---- ---- 4.021 +.108 3.913 2575 ---- ---- ---- ---- 3.999 +.105 3.894 2600 ---- ---- ---- ---- 3.978 +.104 3.874 2625 ---- ---- ---- ---- 3.957 +.103 3.854 2650 ---- ---- ---- ---- 3.936 +.102 3.834 2675 ---- ---- ---- ---- 3.914 +.101 3.813 2700 ---- ---- ---- ---- 3.891 +.099 3.792 2725 ---- ---- ---- ---- 3.867 +.098 3.769 2750 ---- ---- ---- ---- 3.842 +.096 3.746 2775 ---- ---- ---- ---- 3.816 +.095 3.721 2800 ---- ---- ---- ---- 3.789 +.095 3.694 2825 ---- ---- ---- ---- 3.760 +.094 3.666 2850 ---- ---- ---- ---- 3.729 +.092 3.637 2875 ---- ---- ---- ---- 3.697 +.091 3.606 2900 ---- ---- ---- ---- 3.662 +.090 3.572 2925 ---- ---- ---- ---- 3.626 +.089 3.537 2950 ---- ---- ---- ---- 3.587 +.088 3.499 2975 ---- ---- ---- ---- 3.547 +.087 3.460 3000 ---- ---- ---- ---- 3.504 +.086 3.418 3025 ---- ---- ---- ---- 3.459 +.085 3.374 3050 ---- ---- ---- ---- 3.411 +.084 3.327 3075 ---- ---- ---- ---- 3.360 +.082 3.278 3100 ---- ---- ---- ---- 3.308 +.082 3.226 3125 ---- ---- ---- ---- 3.252 +.080 3.172 3150 ---- ---- ---- ---- 3.195 +.079 3.116 3175 ---- ---- ---- ---- 3.136 +.078 3.058 3200 ---- ---- ---- ---- 3.076 +.077 2.999 3225 ---- ---- ---- ---- 3.014 +.076 2.938 3250 ---- ---- ---- ---- 2.951 +.075 2.876 3275 ---- ---- ---- ---- 2.887 +.073 2.814 3300 ---- ---- ---- ---- 2.823 +.072 2.751 3325 ---- ---- ---- ---- 2.759 +.071 2.688 3350 ---- ---- ---- ---- 2.695 +.070 2.625 3375 ---- ---- ---- ---- 2.631 +.069 2.562 3400 ---- ---- ---- ---- 2.567 +.067 2.500 3425 ---- ---- ---- ---- 2.505 +.067 2.438 3450 ---- ---- ---- ---- 2.443 +.065 2.378 3475 ---- ---- ---- ---- 2.383 +.064 2.319 3500 ---- ---- ---- ---- 2.325 +.063 2.262 3525 ---- ---- ---- ---- 2.268 +.062 2.206 3550 ---- ---- ---- ---- 2.213 +.061 2.152 3575 ---- ---- ---- ---- 2.161 +.060 2.101 3600 ---- ---- ---- ---- 2.111 +.059 2.052 3625 ---- ---- ---- ---- 2.063 +.057 2.006 3650 ---- ---- ---- ---- 2.019 +.057 1.962 3675 ---- ---- ---- ---- 1.977 +.056 1.921 3700 ---- ---- ---- ---- 1.937 +.055 1.882 3725 ---- ---- ---- ---- 1.900 +.054 1.846 3750 ---- ---- ---- ---- 1.866 +.054 1.812 3775 ---- ---- ---- ---- 1.833 +.052 1.781 3800 ---- ---- ---- ---- 1.802 +.051 1.751 3825 ---- ---- ---- ---- 1.773 +.051 1.722 3850 ---- ---- ---- ---- 1.746 +.050 1.696 3875 ---- ---- ---- ---- 1.720 +.049 1.671 3900 ---- ---- ---- ---- 1.696 +.049 1.647 3925 ---- ---- ---- ---- 1.673 +.049 1.624 3950 ---- ---- ---- ---- 1.651 +.048 1.603 3975 ---- ---- ---- ---- 1.630 +.048 1.582 4000 ---- ---- ---- ---- 1.610 +.047 1.563 4025 ---- ---- ---- ---- 1.590 +.046 1.544 4050 ---- ---- ---- ---- 1.571 +.045 1.526 4075 ---- ---- ---- ---- 1.553 +.045 1.508 4100 ---- ---- ---- ---- 1.536 +.045 1.491 725 ---- ---- ---- ---- 18.511 +.195 18.316 750 ---- ---- ---- ---- 18.261 +.195 18.066 775 ---- ---- ---- ---- 18.011 +.195 17.816 800 ---- ---- ---- ---- 17.761 +.195 17.566 825 ---- ---- ---- ---- 17.511 +.195 17.316 850 ---- ---- ---- ---- 17.261 +.195 17.066 875 ---- ---- ---- ---- 17.011 +.195 16.816 900 ---- ---- ---- ---- 16.761 +.195 16.566 925 ---- ---- ---- ---- 16.511 +.195 16.316 950 ---- ---- ---- ---- 16.261 +.195 16.066 975 ---- ---- ---- ---- 16.011 +.195 15.816 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.925 +.195 15.730 1025 ---- ---- ---- ---- 15.677 +.193 15.484 1050 ---- ---- ---- ---- 15.432 +.192 15.240 1075 ---- ---- ---- ---- 15.189 +.191 14.998 1100 ---- ---- ---- ---- 14.948 +.190 14.758 1125 ---- ---- ---- ---- 14.709 +.189 14.520 1150 ---- ---- ---- ---- 14.472 +.189 14.283 1175 ---- ---- ---- ---- 14.236 +.188 14.048 1200 ---- ---- ---- ---- 14.002 +.187 13.815 1225 ---- ---- ---- ---- 13.770 +.186 13.584 1250 ---- ---- ---- ---- 13.538 +.185 13.353 1275 ---- ---- ---- ---- 13.309 +.184 13.125 1300 ---- ---- ---- ---- 13.080 +.183 12.897 1325 ---- ---- ---- ---- 12.853 +.182 12.671 1350 ---- ---- ---- ---- 12.627 +.181 12.446 1375 ---- ---- ---- ---- 12.403 +.180 12.223 1400 ---- ---- ---- ---- 12.179 +.179 12.000 1425 ---- ---- ---- ---- 11.957 +.178 11.779 1450 ---- ---- ---- ---- 11.736 +.177 11.559 1475 ---- ---- ---- ---- 11.516 +.177 11.339 1500 ---- ---- ---- ---- 11.297 +.176 11.121 1525 ---- ---- ---- ---- 11.079 +.174 10.905 1550 ---- ---- ---- ---- 10.863 +.174 10.689 1575 ---- ---- ---- ---- 10.648 +.172 10.476 1600 ---- ---- ---- ---- 10.435 +.171 10.264 1625 ---- ---- ---- ---- 10.223 +.169 10.054 1650 ---- ---- ---- ---- 10.014 +.168 9.846 1675 ---- ---- ---- ---- 9.807 +.167 9.640 1700 ---- ---- ---- ---- 9.603 +.166 9.437 1725 ---- ---- ---- ---- 9.402 +.165 9.237 1750 ---- ---- ---- ---- 9.204 +.164 9.040 1775 ---- ---- ---- ---- 9.009 +.162 8.847 1800 ---- ---- ---- ---- 8.818 +.161 8.657 1825 ---- ---- ---- ---- 8.631 +.159 8.472 1850 ---- ---- ---- ---- 8.447 +.157 8.290 1875 ---- ---- ---- ---- 8.268 +.156 8.112 1900 ---- ---- ---- ---- 8.093 +.154 7.939 1925 ---- ---- ---- ---- 7.923 +.153 7.770 1950 ---- ---- ---- ---- 7.757 +.151 7.606 1975 ---- ---- ---- ---- 7.596 +.149 7.447 2000 ---- ---- ---- ---- 7.439 +.147 7.292 2025 ---- ---- ---- ---- 7.288 +.146 7.142 2050 ---- ---- ---- ---- 7.141 +.144 6.997 2075 ---- ---- ---- ---- 6.999 +.143 6.856 2100 ---- ---- ---- ---- 6.861 +.141 6.720 2125 ---- ---- ---- ---- 6.728 +.139 6.589 2150 ---- ---- ---- ---- 6.599 +.137 6.462 2175 ---- ---- ---- ---- 6.475 +.136 6.339 2200 ---- ---- ---- ---- 6.355 +.134 6.221 2225 ---- ---- ---- ---- 6.238 +.132 6.106 2250 ---- ---- ---- ---- 6.126 +.130 5.996 2275 ---- ---- ---- ---- 6.018 +.129 5.889 2300 ---- ---- ---- ---- 5.913 +.127 5.786 2325 ---- ---- ---- ---- 5.811 +.125 5.686 2350 ---- ---- ---- ---- 5.713 +.124 5.589 2375 ---- ---- ---- ---- 5.618 +.123 5.495 2400 ---- ---- ---- ---- 5.525 +.121 5.404 2425 ---- ---- ---- ---- 5.435 +.119 5.316 2450 ---- ---- ---- ---- 5.348 +.118 5.230 2475 ---- ---- ---- ---- 5.263 +.116 5.147 2500 ---- ---- ---- ---- 5.181 +.115 5.066 2525 ---- ---- ---- ---- 5.101 +.114 4.987 2550 ---- ---- ---- ---- 5.023 +.112 4.911 2575 ---- ---- ---- ---- 4.946 +.110 4.836 2600 ---- ---- ---- ---- 4.872 +.109 4.763 2625 ---- ---- ---- ---- 4.799 +.108 4.691 2650 ---- ---- ---- ---- 4.728 +.106 4.622 2675 ---- ---- ---- ---- 4.659 +.106 4.553 2700 ---- ---- ---- ---- 4.591 +.104 4.487 2725 ---- ---- ---- ---- 4.524 +.103 4.421 2750 ---- ---- ---- ---- 4.459 +.101 4.358 2775 ---- ---- ---- ---- 4.396 +.101 4.295 2800 ---- ---- ---- ---- 4.334 +.099 4.235 2825 ---- ---- ---- ---- 4.273 +.098 4.175 2850 ---- ---- ---- ---- 4.214 +.096 4.118 2875 ---- ---- ---- ---- 4.157 +.096 4.061 2900 ---- ---- ---- ---- 4.101 +.095 4.006 2925 ---- ---- ---- ---- 4.046 +.093 3.953 2950 ---- ---- ---- ---- 3.993 +.092 3.901 2975 ---- ---- ---- ---- 3.942 +.091 3.851 3000 ---- ---- ---- ---- 3.892 +.090 3.802 3025 ---- ---- ---- ---- 3.844 +.089 3.755 3050 ---- ---- ---- ---- 3.797 +.088 3.709 3075 ---- ---- ---- ---- 3.752 +.088 3.664 3100 ---- ---- ---- ---- 3.708 +.086 3.622 3125 ---- ---- ---- ---- 3.666 +.086 3.580 3150 ---- ---- ---- ---- 3.625 +.085 3.540 3175 ---- ---- ---- ---- 3.586 +.084 3.502 3200 ---- ---- ---- ---- 3.548 +.083 3.465 3225 ---- ---- ---- ---- 3.511 +.082 3.429 3250 ---- ---- ---- ---- 3.475 +.081 3.394 3275 ---- ---- ---- ---- 3.441 +.081 3.360 3300 ---- ---- ---- ---- 3.407 +.079 3.328 3325 ---- ---- ---- ---- 3.374 +.078 3.296 3350 ---- ---- ---- ---- 3.343 +.078 3.265 3375 ---- ---- ---- ---- 3.312 +.077 3.235 3400 ---- ---- ---- ---- 3.282 +.077 3.205 3425 ---- ---- ---- ---- 3.252 +.076 3.176 3450 ---- ---- ---- ---- 3.223 +.075 3.148 3475 ---- ---- ---- ---- 3.194 +.074 3.120 3500 ---- ---- ---- ---- 3.166 +.073 3.093 3525 ---- ---- ---- ---- 3.139 +.073 3.066 3550 ---- ---- ---- ---- 3.111 +.072 3.039 3575 ---- ---- ---- ---- 3.084 +.072 3.012 3600 ---- ---- ---- ---- 3.057 +.071 2.986 3625 ---- ---- ---- ---- 3.031 +.071 2.960 3650 ---- ---- ---- ---- 3.005 +.070 2.935 3675 ---- ---- ---- ---- 2.979 +.069 2.910 3700 ---- ---- ---- ---- 2.953 +.068 2.885 3725 ---- ---- ---- ---- 2.928 +.068 2.860 3750 ---- ---- ---- ---- 2.903 +.067 2.836 3775 ---- ---- ---- ---- 2.879 +.067 2.812 3800 ---- ---- ---- ---- 2.854 +.066 2.788 3825 ---- ---- ---- ---- 2.831 +.066 2.765 3850 ---- ---- ---- ---- 2.807 +.065 2.742 3875 ---- ---- ---- ---- 2.784 +.065 2.719 3900 ---- ---- ---- ---- 2.761 +.064 2.697 3925 ---- ---- ---- ---- 2.739 +.064 2.675 3950 ---- ---- ---- ---- 2.717 +.063 2.654 3975 ---- ---- ---- ---- 2.695 +.062 2.633 4000 ---- ---- ---- ---- 2.674 +.062 2.612 4025 ---- ---- ---- ---- 2.653 +.062 2.591 4050 ---- ---- ---- ---- 2.633 +.062 2.571 4075 ---- ---- ---- ---- 2.613 +.061 2.552 4100 ---- ---- ---- ---- 2.593 +.060 2.533 4125 ---- ---- ---- ---- 2.574 +.060 2.514 925 ---- ---- ---- ---- 16.674 +.195 16.479 950 ---- ---- ---- ---- 16.424 +.195 16.229 975 ---- ---- ---- ---- 16.174 +.195 15.979 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 16.045 +.193 15.852 1025 ---- ---- ---- ---- 15.803 +.192 15.611 1050 ---- ---- ---- ---- 15.563 +.191 15.372 1075 ---- ---- ---- ---- 15.325 +.190 15.135 1100 ---- ---- ---- ---- 15.090 +.190 14.900 1125 ---- ---- ---- ---- 14.856 +.188 14.668 1150 ---- ---- ---- ---- 14.624 +.187 14.437 1175 ---- ---- ---- ---- 14.394 +.187 14.207 1200 ---- ---- ---- ---- 14.165 +.185 13.980 1225 ---- ---- ---- ---- 13.938 +.184 13.754 1250 ---- ---- ---- ---- 13.713 +.184 13.529 1275 ---- ---- ---- ---- 13.489 +.183 13.306 1300 ---- ---- ---- ---- 13.266 +.181 13.085 1325 ---- ---- ---- ---- 13.045 +.181 12.864 1350 ---- ---- ---- ---- 12.825 +.179 12.646 1375 ---- ---- ---- ---- 12.607 +.179 12.428 1400 ---- ---- ---- ---- 12.389 +.177 12.212 1425 ---- ---- ---- ---- 12.173 +.177 11.996 1450 ---- ---- ---- ---- 11.958 +.176 11.782 1475 ---- ---- ---- ---- 11.744 +.175 11.569 1500 ---- ---- ---- ---- 11.531 +.173 11.358 1525 ---- ---- ---- ---- 11.320 +.173 11.147 1550 ---- ---- ---- ---- 11.110 +.172 10.938 1575 ---- ---- ---- ---- 10.901 +.170 10.731 1600 ---- ---- ---- ---- 10.695 +.170 10.525 1625 ---- ---- ---- ---- 10.490 +.168 10.322 1650 ---- ---- ---- ---- 10.287 +.167 10.120 1675 ---- ---- ---- ---- 10.086 +.166 9.920 1700 ---- ---- ---- ---- 9.888 +.165 9.723 1725 ---- ---- ---- ---- 9.692 +.163 9.529 1750 ---- ---- ---- ---- 9.500 +.162 9.338 1775 ---- ---- ---- ---- 9.311 +.161 9.150 1800 ---- ---- ---- ---- 9.125 +.159 8.966 1825 ---- ---- ---- ---- 8.943 +.158 8.785 1850 ---- ---- ---- ---- 8.764 +.156 8.608 1875 ---- ---- ---- ---- 8.590 +.155 8.435 1900 ---- ---- ---- ---- 8.420 +.153 8.267 1925 ---- ---- ---- ---- 8.255 +.152 8.103 1950 ---- ---- ---- ---- 8.094 +.150 7.944 1975 ---- ---- ---- ---- 7.938 +.148 7.790 2000 ---- ---- ---- ---- 7.788 +.148 7.640 2025 ---- ---- ---- ---- 7.642 +.146 7.496 2050 ---- ---- ---- ---- 7.501 +.144 7.357 2075 ---- ---- ---- ---- 7.365 +.143 7.222 2100 ---- ---- ---- ---- 7.233 +.141 7.092 2125 ---- ---- ---- ---- 7.106 +.139 6.967 2150 ---- ---- ---- ---- 6.983 +.137 6.846 2175 ---- ---- ---- ---- 6.865 +.136 6.729 2200 ---- ---- ---- ---- 6.750 +.134 6.616 2225 ---- ---- ---- ---- 6.640 +.133 6.507 2250 ---- ---- ---- ---- 6.533 +.132 6.401 2275 ---- ---- ---- ---- 6.429 +.130 6.299 2300 ---- ---- ---- ---- 6.329 +.129 6.200 2325 ---- ---- ---- ---- 6.231 +.127 6.104 2350 ---- ---- ---- ---- 6.136 +.125 6.011 2375 ---- ---- ---- ---- 6.044 +.124 5.920 2400 ---- ---- ---- ---- 5.954 +.123 5.831 2425 ---- ---- ---- ---- 5.866 +.121 5.745 2450 ---- ---- ---- ---- 5.780 +.119 5.661 2475 ---- ---- ---- ---- 5.697 +.118 5.579 2500 ---- ---- ---- ---- 5.616 +.117 5.499 2525 ---- ---- ---- ---- 5.537 +.116 5.421 2550 ---- ---- ---- ---- 5.459 +.114 5.345 2575 ---- ---- ---- ---- 5.384 +.113 5.271 2600 ---- ---- ---- ---- 5.311 +.112 5.199 2625 ---- ---- ---- ---- 5.240 +.111 5.129 2650 ---- ---- ---- ---- 5.171 +.110 5.061 2675 ---- ---- ---- ---- 5.103 +.108 4.995 2700 ---- ---- ---- ---- 5.037 +.107 4.930 2725 ---- ---- ---- ---- 4.974 +.106 4.868 2750 ---- ---- ---- ---- 4.911 +.104 4.807 2775 ---- ---- ---- ---- 4.851 +.104 4.747 2800 ---- ---- ---- ---- 4.792 +.102 4.690 2825 ---- ---- ---- ---- 4.735 +.101 4.634 2850 ---- ---- ---- ---- 4.680 +.101 4.579 2875 ---- ---- ---- ---- 4.626 +.100 4.526 2900 ---- ---- ---- ---- 4.573 +.098 4.475 2925 ---- ---- ---- ---- 4.523 +.098 4.425 2950 ---- ---- ---- ---- 4.473 +.096 4.377 2975 ---- ---- ---- ---- 4.426 +.096 4.330 3000 ---- ---- ---- ---- 4.379 +.094 4.285 3025 ---- ---- ---- ---- 4.335 +.094 4.241 3050 ---- ---- ---- ---- 4.291 +.093 4.198 3075 ---- ---- ---- ---- 4.249 +.092 4.157 3100 ---- ---- ---- ---- 4.209 +.091 4.118 3125 ---- ---- ---- ---- 4.170 +.091 4.079 3150 ---- ---- ---- ---- 4.132 +.090 4.042 3175 ---- ---- ---- ---- 4.095 +.089 4.006 3200 ---- ---- ---- ---- 4.060 +.088 3.972 3225 ---- ---- ---- ---- 4.025 +.087 3.938 3250 ---- ---- ---- ---- 3.992 +.087 3.905 3275 ---- ---- ---- ---- 3.959 +.085 3.874 3300 ---- ---- ---- ---- 3.927 +.084 3.843 3325 ---- ---- ---- ---- 3.896 +.084 3.812 3350 ---- ---- ---- ---- 3.866 +.083 3.783 3375 ---- ---- ---- ---- 3.836 +.082 3.754 3400 ---- ---- ---- ---- 3.807 +.082 3.725 3425 ---- ---- ---- ---- 3.779 +.082 3.697 3450 ---- ---- ---- ---- 3.750 +.081 3.669 3475 ---- ---- ---- ---- 3.722 +.080 3.642 3500 ---- ---- ---- ---- 3.694 +.079 3.615 3525 ---- ---- ---- ---- 3.667 +.079 3.588 3550 ---- ---- ---- ---- 3.639 +.078 3.561 3575 ---- ---- ---- ---- 3.612 +.078 3.534 3600 ---- ---- ---- ---- 3.585 +.077 3.508 3625 ---- ---- ---- ---- 3.557 +.076 3.481 3650 ---- ---- ---- ---- 3.530 +.076 3.454 3675 ---- ---- ---- ---- 3.503 +.075 3.428 3700 ---- ---- ---- ---- 3.476 +.075 3.401 3725 ---- ---- ---- ---- 3.449 +.074 3.375 3750 ---- ---- ---- ---- 3.423 +.074 3.349 3775 ---- ---- ---- ---- 3.396 +.073 3.323 3800 ---- ---- ---- ---- 3.370 +.073 3.297 3825 ---- ---- ---- ---- 3.344 +.072 3.272 3850 ---- ---- ---- ---- 3.318 +.071 3.247 3875 ---- ---- ---- ---- 3.292 +.070 3.222 3900 ---- ---- ---- ---- 3.267 +.070 3.197 3925 ---- ---- ---- ---- 3.242 +.070 3.172 3950 ---- ---- ---- ---- 3.217 +.069 3.148 3975 ---- ---- ---- ---- 3.193 +.069 3.124 4000 ---- ---- ---- ---- 3.169 +.069 3.100 4025 ---- ---- ---- ---- 3.145 +.068 3.077 4050 ---- ---- ---- ---- 3.122 +.068 3.054 4075 ---- ---- ---- ---- 3.099 +.067 3.032 4100 ---- ---- ---- ---- 3.076 +.066 3.010 4125 ---- ---- ---- ---- 3.054 +.066 2.988 925 ---- ---- ---- ---- 16.786 +.195 16.591 950 ---- ---- ---- ---- 16.536 +.194 16.342 975 ---- ---- ---- ---- 16.289 +.193 16.096 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.668 +.189 16.479 1050 ---- ---- ---- ---- 16.439 +.188 16.251 1075 ---- ---- ---- ---- 16.212 +.188 16.024 1100 ---- ---- ---- ---- 15.986 +.187 15.799 1125 ---- ---- ---- ---- 15.761 +.186 15.575 1150 ---- ---- ---- ---- 15.538 +.185 15.353 1175 ---- ---- ---- ---- 15.317 +.184 15.133 1200 ---- ---- ---- ---- 15.096 +.183 14.913 1225 ---- ---- ---- ---- 14.877 +.182 14.695 1250 ---- ---- ---- ---- 14.659 +.181 14.478 1275 ---- ---- ---- ---- 14.443 +.181 14.262 1300 ---- ---- ---- ---- 14.227 +.180 14.047 1325 ---- ---- ---- ---- 14.012 +.179 13.833 1350 ---- ---- ---- ---- 13.798 +.179 13.619 1375 ---- ---- ---- ---- 13.585 +.178 13.407 1400 ---- ---- ---- ---- 13.373 +.177 13.196 1425 ---- ---- ---- ---- 13.161 +.175 12.986 1450 ---- ---- ---- ---- 12.951 +.175 12.776 1475 ---- ---- ---- ---- 12.741 +.174 12.567 1500 ---- ---- ---- ---- 12.532 +.173 12.359 1525 ---- ---- ---- ---- 12.324 +.172 12.152 1550 ---- ---- ---- ---- 12.116 +.171 11.945 1575 ---- ---- ---- ---- 11.909 +.170 11.739 1600 ---- ---- ---- ---- 11.703 +.169 11.534 1625 ---- ---- ---- ---- 11.498 +.168 11.330 1650 ---- ---- ---- ---- 11.294 +.167 11.127 1675 ---- ---- ---- ---- 11.092 +.166 10.926 1700 ---- ---- ---- ---- 10.890 +.165 10.725 1725 ---- ---- ---- ---- 10.691 +.164 10.527 1750 ---- ---- ---- ---- 10.494 +.163 10.331 1775 ---- ---- ---- ---- 10.299 +.162 10.137 1800 ---- ---- ---- ---- 10.106 +.160 9.946 1825 ---- ---- ---- ---- 9.917 +.159 9.758 1850 ---- ---- ---- ---- 9.731 +.158 9.573 1875 ---- ---- ---- ---- 9.548 +.157 9.391 1900 ---- ---- ---- ---- 9.369 +.155 9.214 1925 ---- ---- ---- ---- 9.194 +.154 9.040 1950 ---- ---- ---- ---- 9.024 +.153 8.871 1975 ---- ---- ---- ---- 8.858 +.152 8.706 2000 ---- ---- ---- ---- 8.696 +.150 8.546 2025 ---- ---- ---- ---- 8.540 +.149 8.391 2050 ---- ---- ---- ---- 8.388 +.147 8.241 2075 ---- ---- ---- ---- 8.242 +.146 8.096 2100 ---- ---- ---- ---- 8.102 +.145 7.957 2125 ---- ---- ---- ---- 7.966 +.143 7.823 2150 ---- ---- ---- ---- 7.836 +.141 7.695 2175 ---- ---- ---- ---- 7.711 +.140 7.571 2200 ---- ---- ---- ---- 7.591 +.139 7.452 2225 ---- ---- ---- ---- 7.475 +.137 7.338 2250 ---- ---- ---- ---- 7.365 +.136 7.229 2275 ---- ---- ---- ---- 7.258 +.135 7.123 2300 ---- ---- ---- ---- 7.156 +.134 7.022 2325 ---- ---- ---- ---- 7.057 +.132 6.925 2350 ---- ---- ---- ---- 6.962 +.130 6.832 2375 ---- ---- ---- ---- 6.871 +.129 6.742 2400 ---- ---- ---- ---- 6.782 +.128 6.654 2425 ---- ---- ---- ---- 6.697 +.127 6.570 2450 ---- ---- ---- ---- 6.614 +.126 6.488 2475 ---- ---- ---- ---- 6.533 +.124 6.409 2500 ---- ---- ---- ---- 6.454 +.123 6.331 2525 ---- ---- ---- ---- 6.378 +.122 6.256 2550 ---- ---- ---- ---- 6.303 +.120 6.183 2575 ---- ---- ---- ---- 6.230 +.119 6.111 2600 ---- ---- ---- ---- 6.160 +.119 6.041 2625 ---- ---- ---- ---- 6.091 +.117 5.974 2650 ---- ---- ---- ---- 6.023 +.116 5.907 2675 ---- ---- ---- ---- 5.958 +.115 5.843 2700 ---- ---- ---- ---- 5.894 +.114 5.780 2725 ---- ---- ---- ---- 5.831 +.112 5.719 2750 ---- ---- ---- ---- 5.770 +.111 5.659 2775 ---- ---- ---- ---- 5.711 +.111 5.600 2800 ---- ---- ---- ---- 5.652 +.109 5.543 2825 ---- ---- ---- ---- 5.596 +.109 5.487 2850 ---- ---- ---- ---- 5.540 +.107 5.433 2875 ---- ---- ---- ---- 5.486 +.106 5.380 2900 ---- ---- ---- ---- 5.434 +.106 5.328 2925 ---- ---- ---- ---- 5.382 +.105 5.277 2950 ---- ---- ---- ---- 5.332 +.104 5.228 2975 ---- ---- ---- ---- 5.284 +.103 5.181 3000 ---- ---- ---- ---- 5.236 +.102 5.134 3025 ---- ---- ---- ---- 5.191 +.102 5.089 3050 ---- ---- ---- ---- 5.146 +.101 5.045 3075 ---- ---- ---- ---- 5.103 +.100 5.003 3100 ---- ---- ---- ---- 5.061 +.099 4.962 3125 ---- ---- ---- ---- 5.020 +.098 4.922 3150 ---- ---- ---- ---- 4.981 +.098 4.883 3175 ---- ---- ---- ---- 4.943 +.097 4.846 3200 ---- ---- ---- ---- 4.906 +.096 4.810 3225 ---- ---- ---- ---- 4.870 +.095 4.775 3250 ---- ---- ---- ---- 4.836 +.094 4.742 3275 ---- ---- ---- ---- 4.803 +.094 4.709 3300 ---- ---- ---- ---- 4.771 +.093 4.678 3325 ---- ---- ---- ---- 4.741 +.093 4.648 3350 ---- ---- ---- ---- 4.711 +.092 4.619 3375 ---- ---- ---- ---- 4.683 +.092 4.591 3400 ---- ---- ---- ---- 4.655 +.091 4.564 3425 ---- ---- ---- ---- 4.628 +.090 4.538 3450 ---- ---- ---- ---- 4.603 +.090 4.513 3475 ---- ---- ---- ---- 4.578 +.089 4.489 3500 ---- ---- ---- ---- 4.554 +.088 4.466 3525 ---- ---- ---- ---- 4.531 +.088 4.443 3550 ---- ---- ---- ---- 4.508 +.087 4.421 3575 ---- ---- ---- ---- 4.486 +.086 4.400 3600 ---- ---- ---- ---- 4.465 +.086 4.379 3625 ---- ---- ---- ---- 4.445 +.086 4.359 3650 ---- ---- ---- ---- 4.425 +.085 4.340 3675 ---- ---- ---- ---- 4.406 +.085 4.321 3700 ---- ---- ---- ---- 4.387 +.084 4.303 3725 ---- ---- ---- ---- 4.369 +.084 4.285 3750 ---- ---- ---- ---- 4.352 +.084 4.268 3775 ---- ---- ---- ---- 4.335 +.083 4.252 3800 ---- ---- ---- ---- 4.318 +.082 4.236 3825 ---- ---- ---- ---- 4.303 +.083 4.220 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.852 +.188 16.664 1050 ---- ---- ---- ---- 16.629 +.186 16.443 1075 ---- ---- ---- ---- 16.409 +.186 16.223 1100 ---- ---- ---- ---- 16.189 +.185 16.004 1125 ---- ---- ---- ---- 15.971 +.184 15.787 1150 ---- ---- ---- ---- 15.754 +.184 15.570 1175 ---- ---- ---- ---- 15.538 +.183 15.355 1200 ---- ---- ---- ---- 15.324 +.183 15.141 1225 ---- ---- ---- ---- 15.110 +.182 14.928 1250 ---- ---- ---- ---- 14.897 +.181 14.716 1275 ---- ---- ---- ---- 14.685 +.180 14.505 1300 ---- ---- ---- ---- 14.474 +.179 14.295 1325 ---- ---- ---- ---- 14.264 +.178 14.086 1350 ---- ---- ---- ---- 14.054 +.177 13.877 1375 ---- ---- ---- ---- 13.846 +.177 13.669 1400 ---- ---- ---- ---- 13.637 +.175 13.462 1425 ---- ---- ---- ---- 13.430 +.175 13.255 1450 ---- ---- ---- ---- 13.223 +.174 13.049 1475 ---- ---- ---- ---- 13.017 +.173 12.844 1500 ---- ---- ---- ---- 12.811 +.172 12.639 1525 ---- ---- ---- ---- 12.606 +.171 12.435 1550 ---- ---- ---- ---- 12.402 +.170 12.232 1575 ---- ---- ---- ---- 12.198 +.170 12.028 1600 ---- ---- ---- ---- 11.994 +.168 11.826 1625 ---- ---- ---- ---- 11.792 +.167 11.625 1650 ---- ---- ---- ---- 11.591 +.167 11.424 1675 ---- ---- ---- ---- 11.391 +.166 11.225 1700 ---- ---- ---- ---- 11.193 +.165 11.028 1725 ---- ---- ---- ---- 10.996 +.163 10.833 1750 ---- ---- ---- ---- 10.803 +.162 10.641 1775 ---- ---- ---- ---- 10.612 +.161 10.451 1800 ---- ---- ---- ---- 10.424 +.160 10.264 1825 ---- ---- ---- ---- 10.239 +.158 10.081 1850 ---- ---- ---- ---- 10.059 +.158 9.901 1875 ---- ---- ---- ---- 9.883 +.157 9.726 1900 ---- ---- ---- ---- 9.711 +.155 9.556 1925 ---- ---- ---- ---- 9.543 +.154 9.389 1950 ---- ---- ---- ---- 9.380 +.152 9.228 1975 ---- ---- ---- ---- 9.222 +.152 9.070 2000 ---- ---- ---- ---- 9.068 +.150 8.918 2025 ---- ---- ---- ---- 8.918 +.149 8.769 2050 ---- ---- ---- ---- 8.772 +.147 8.625 2075 ---- ---- ---- ---- 8.631 +.146 8.485 2100 ---- ---- ---- ---- 8.493 +.144 8.349 2125 ---- ---- ---- ---- 8.360 +.143 8.217 2150 ---- ---- ---- ---- 8.231 +.142 8.089 2175 ---- ---- ---- ---- 8.106 +.140 7.966 2200 ---- ---- ---- ---- 7.986 +.140 7.846 2225 ---- ---- ---- ---- 7.868 +.138 7.730 2250 ---- ---- ---- ---- 7.755 +.137 7.618 2275 ---- ---- ---- ---- 7.646 +.136 7.510 2300 ---- ---- ---- ---- 7.540 +.134 7.406 2325 ---- ---- ---- ---- 7.437 +.133 7.304 2350 ---- ---- ---- ---- 7.338 +.131 7.207 2375 ---- ---- ---- ---- 7.243 +.131 7.112 2400 ---- ---- ---- ---- 7.150 +.129 7.021 2425 ---- ---- ---- ---- 7.060 +.128 6.932 2450 ---- ---- ---- ---- 6.973 +.126 6.847 2475 ---- ---- ---- ---- 6.889 +.125 6.764 2500 ---- ---- ---- ---- 6.808 +.125 6.683 2525 ---- ---- ---- ---- 6.729 +.124 6.605 2550 ---- ---- ---- ---- 6.652 +.122 6.530 2575 ---- ---- ---- ---- 6.577 +.121 6.456 2600 ---- ---- ---- ---- 6.505 +.120 6.385 2625 ---- ---- ---- ---- 6.434 +.119 6.315 2650 ---- ---- ---- ---- 6.366 +.118 6.248 2675 ---- ---- ---- ---- 6.299 +.117 6.182 2700 ---- ---- ---- ---- 6.234 +.116 6.118 2725 ---- ---- ---- ---- 6.170 +.115 6.055 2750 ---- ---- ---- ---- 6.108 +.114 5.994 2775 ---- ---- ---- ---- 6.047 +.113 5.934 2800 ---- ---- ---- ---- 5.988 +.112 5.876 2825 ---- ---- ---- ---- 5.930 +.111 5.819 2850 ---- ---- ---- ---- 5.873 +.110 5.763 2875 ---- ---- ---- ---- 5.818 +.109 5.709 2900 ---- ---- ---- ---- 5.764 +.108 5.656 2925 ---- ---- ---- ---- 5.712 +.108 5.604 2950 ---- ---- ---- ---- 5.661 +.107 5.554 2975 ---- ---- ---- ---- 5.611 +.105 5.506 3000 ---- ---- ---- ---- 5.564 +.105 5.459 3025 ---- ---- ---- ---- 5.517 +.104 5.413 3050 ---- ---- ---- ---- 5.472 +.103 5.369 3075 ---- ---- ---- ---- 5.429 +.102 5.327 3100 ---- ---- ---- ---- 5.387 +.101 5.286 3125 ---- ---- ---- ---- 5.347 +.101 5.246 3150 ---- ---- ---- ---- 5.308 +.100 5.208 3175 ---- ---- ---- ---- 5.271 +.099 5.172 3200 ---- ---- ---- ---- 5.236 +.099 5.137 3225 ---- ---- ---- ---- 5.202 +.098 5.104 3250 ---- ---- ---- ---- 5.170 +.097 5.073 3275 ---- ---- ---- ---- 5.139 +.097 5.042 3300 ---- ---- ---- ---- 5.110 +.096 5.014 3325 ---- ---- ---- ---- 5.082 +.096 4.986 3350 ---- ---- ---- ---- 5.054 +.095 4.959 3375 ---- ---- ---- ---- 5.028 +.094 4.934 3400 ---- ---- ---- ---- 5.003 +.094 4.909 3425 ---- ---- ---- ---- 4.979 +.094 4.885 3450 ---- ---- ---- ---- 4.955 +.093 4.862 3475 ---- ---- ---- ---- 4.932 +.092 4.840 3500 ---- ---- ---- ---- 4.910 +.092 4.818 3525 ---- ---- ---- ---- 4.888 +.091 4.797 3550 ---- ---- ---- ---- 4.867 +.090 4.777 3575 ---- ---- ---- ---- 4.847 +.090 4.757 3600 ---- ---- ---- ---- 4.827 +.089 4.738 3625 ---- ---- ---- ---- 4.809 +.090 4.719 3650 ---- ---- ---- ---- 4.790 +.089 4.701 3675 ---- ---- ---- ---- 4.773 +.089 4.684 3700 ---- ---- ---- ---- 4.756 +.088 4.668 3725 ---- ---- ---- ---- 4.739 +.087 4.652 3750 ---- ---- ---- ---- 4.723 +.087 4.636 3775 ---- ---- ---- ---- 4.708 +.087 4.621 3800 ---- ---- ---- ---- 4.693 +.086 4.607 3825 ---- ---- ---- ---- 4.679 +.086 4.593 3850 ---- ---- ---- ---- 4.665 +.086 4.579 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 17.045 +.186 16.859 1050 ---- ---- ---- ---- 16.829 +.186 16.643 1075 ---- ---- ---- ---- 16.613 +.185 16.428 1100 ---- ---- ---- ---- 16.399 +.184 16.215 1125 ---- ---- ---- ---- 16.186 +.184 16.002 1150 ---- ---- ---- ---- 15.974 +.183 15.791 1175 ---- ---- ---- ---- 15.763 +.182 15.581 1200 ---- ---- ---- ---- 15.553 +.181 15.372 1225 ---- ---- ---- ---- 15.344 +.181 15.163 1250 ---- ---- ---- ---- 15.136 +.180 14.956 1275 ---- ---- ---- ---- 14.928 +.179 14.749 1300 ---- ---- ---- ---- 14.721 +.179 14.542 1325 ---- ---- ---- ---- 14.515 +.178 14.337 1350 ---- ---- ---- ---- 14.309 +.177 14.132 1375 ---- ---- ---- ---- 14.104 +.176 13.928 1400 ---- ---- ---- ---- 13.899 +.175 13.724 1425 ---- ---- ---- ---- 13.695 +.174 13.521 1450 ---- ---- ---- ---- 13.491 +.173 13.318 1475 ---- ---- ---- ---- 13.288 +.172 13.116 1500 ---- ---- ---- ---- 13.086 +.172 12.914 1525 ---- ---- ---- ---- 12.883 +.171 12.712 1550 ---- ---- ---- ---- 12.681 +.170 12.511 1575 ---- ---- ---- ---- 12.480 +.169 12.311 1600 ---- ---- ---- ---- 12.279 +.168 12.111 1625 ---- ---- ---- ---- 12.078 +.167 11.911 1650 ---- ---- ---- ---- 11.879 +.166 11.713 1675 ---- ---- ---- ---- 11.682 +.165 11.517 1700 ---- ---- ---- ---- 11.486 +.164 11.322 1725 ---- ---- ---- ---- 11.292 +.163 11.129 1750 ---- ---- ---- ---- 11.100 +.162 10.938 1775 ---- ---- ---- ---- 10.911 +.161 10.750 1800 ---- ---- ---- ---- 10.726 +.160 10.566 1825 ---- ---- ---- ---- 10.544 +.159 10.385 1850 ---- ---- ---- ---- 10.366 +.158 10.208 1875 ---- ---- ---- ---- 10.193 +.157 10.036 1900 ---- ---- ---- ---- 10.024 +.155 9.869 1925 ---- ---- ---- ---- 9.860 +.154 9.706 1950 ---- ---- ---- ---- 9.700 +.153 9.547 1975 ---- ---- ---- ---- 9.545 +.151 9.394 2000 ---- ---- ---- ---- 9.395 +.150 9.245 2025 ---- ---- ---- ---- 9.249 +.149 9.100 2050 ---- ---- ---- ---- 9.108 +.148 8.960 2075 ---- ---- ---- ---- 8.972 +.147 8.825 2100 ---- ---- ---- ---- 8.840 +.146 8.694 2125 ---- ---- ---- ---- 8.712 +.144 8.568 2150 ---- ---- ---- ---- 8.588 +.143 8.445 2175 ---- ---- ---- ---- 8.469 +.142 8.327 2200 ---- ---- ---- ---- 8.353 +.140 8.213 2225 ---- ---- ---- ---- 8.242 +.140 8.102 2250 ---- ---- ---- ---- 8.134 +.138 7.996 2275 ---- ---- ---- ---- 8.029 +.136 7.893 2300 ---- ---- ---- ---- 7.928 +.135 7.793 2325 ---- ---- ---- ---- 7.831 +.135 7.696 2350 ---- ---- ---- ---- 7.736 +.133 7.603 2375 ---- ---- ---- ---- 7.644 +.132 7.512 2400 ---- ---- ---- ---- 7.555 +.131 7.424 2425 ---- ---- ---- ---- 7.468 +.130 7.338 2450 ---- ---- ---- ---- 7.383 +.129 7.254 2475 ---- ---- ---- ---- 7.300 +.128 7.172 2500 ---- ---- ---- ---- 7.219 +.126 7.093 2525 ---- ---- ---- ---- 7.140 +.125 7.015 2550 ---- ---- ---- ---- 7.064 +.125 6.939 2575 ---- ---- ---- ---- 6.989 +.124 6.865 2600 ---- ---- ---- ---- 6.916 +.122 6.794 2625 ---- ---- ---- ---- 6.846 +.121 6.725 2650 ---- ---- ---- ---- 6.778 +.121 6.657 2675 ---- ---- ---- ---- 6.712 +.120 6.592 2700 ---- ---- ---- ---- 6.648 +.118 6.530 2725 ---- ---- ---- ---- 6.587 +.118 6.469 2750 ---- ---- ---- ---- 6.528 +.117 6.411 2775 ---- ---- ---- ---- 6.472 +.116 6.356 2800 ---- ---- ---- ---- 6.418 +.115 6.303 2825 ---- ---- ---- ---- 6.366 +.114 6.252 2850 ---- ---- ---- ---- 6.316 +.113 6.203 2875 ---- ---- ---- ---- 6.268 +.112 6.156 2900 ---- ---- ---- ---- 6.222 +.111 6.111 2925 ---- ---- ---- ---- 6.178 +.111 6.067 2950 ---- ---- ---- ---- 6.135 +.110 6.025 2975 ---- ---- ---- ---- 6.094 +.109 5.985 3000 ---- ---- ---- ---- 6.054 +.108 5.946 3025 ---- ---- ---- ---- 6.015 +.107 5.908 3050 ---- ---- ---- ---- 5.978 +.107 5.871 3075 ---- ---- ---- ---- 5.941 +.106 5.835 3100 ---- ---- ---- ---- 5.905 +.106 5.799 3125 ---- ---- ---- ---- 5.870 +.105 5.765 3150 ---- ---- ---- ---- 5.835 +.104 5.731 3175 ---- ---- ---- ---- 5.802 +.104 5.698 3200 ---- ---- ---- ---- 5.769 +.103 5.666 3225 ---- ---- ---- ---- 5.737 +.103 5.634 3250 ---- ---- ---- ---- 5.705 +.101 5.604 3275 ---- ---- ---- ---- 5.675 +.101 5.574 3300 ---- ---- ---- ---- 5.645 +.101 5.544 3325 ---- ---- ---- ---- 5.616 +.100 5.516 3350 ---- ---- ---- ---- 5.588 +.100 5.488 3375 ---- ---- ---- ---- 5.560 +.099 5.461 3400 ---- ---- ---- ---- 5.533 +.098 5.435 3425 ---- ---- ---- ---- 5.507 +.098 5.409 3450 ---- ---- ---- ---- 5.482 +.098 5.384 3475 ---- ---- ---- ---- 5.457 +.097 5.360 3500 ---- ---- ---- ---- 5.433 +.096 5.337 3525 ---- ---- ---- ---- 5.410 +.096 5.314 3550 ---- ---- ---- ---- 5.387 +.095 5.292 3575 ---- ---- ---- ---- 5.365 +.095 5.270 3600 ---- ---- ---- ---- 5.344 +.095 5.249 3625 ---- ---- ---- ---- 5.323 +.094 5.229 3650 ---- ---- ---- ---- 5.303 +.094 5.209 3675 ---- ---- ---- ---- 5.284 +.094 5.190 3700 ---- ---- ---- ---- 5.265 +.093 5.172 3725 ---- ---- ---- ---- 5.246 +.092 5.154 3750 ---- ---- ---- ---- 5.229 +.092 5.137 SO DEC27 Silver Option CALL 1675 ---- ---- ---- ---- 11.806 +.166 11.640 1700 ---- ---- ---- ---- 11.633 +.165 11.468 1725 ---- ---- ---- ---- 11.461 +.163 11.298 1750 ---- ---- ---- ---- 11.291 +.162 11.129 1775 ---- ---- ---- ---- 11.123 +.162 10.961 1800 ---- ---- ---- ---- 10.955 +.160 10.795 1825 ---- ---- ---- ---- 10.789 +.159 10.630 1850 ---- ---- ---- ---- 10.624 +.158 10.466 1875 ---- ---- ---- ---- 10.461 +.157 10.304 1900 ---- ---- ---- ---- 10.298 +.155 10.143 1925 ---- ---- ---- ---- 10.138 +.155 9.983 1950 ---- ---- ---- ---- 9.979 +.153 9.826 1975 ---- ---- ---- ---- 9.823 +.152 9.671 2000 ---- ---- ---- ---- 9.670 +.151 9.519 2025 ---- ---- ---- ---- 9.521 +.150 9.371 2050 ---- ---- ---- ---- 9.375 +.148 9.227 2075 ---- ---- ---- ---- 9.234 +.147 9.087 2100 ---- ---- ---- ---- 9.099 +.147 8.952 2125 ---- ---- ---- ---- 8.968 +.145 8.823 2150 ---- ---- ---- ---- 8.842 +.144 8.698 2175 ---- ---- ---- ---- 8.721 +.142 8.579 2200 ---- ---- ---- ---- 8.605 +.141 8.464 2225 ---- ---- ---- ---- 8.494 +.141 8.353 2250 ---- ---- ---- ---- 8.386 +.139 8.247 2275 ---- ---- ---- ---- 8.283 +.138 8.145 2300 ---- ---- ---- ---- 8.184 +.137 8.047 2325 ---- ---- ---- ---- 8.088 +.135 7.953 2350 ---- ---- ---- ---- 7.996 +.134 7.862 2375 ---- ---- ---- ---- 7.907 +.133 7.774 2400 ---- ---- ---- ---- 7.821 +.132 7.689 2425 ---- ---- ---- ---- 7.738 +.132 7.606 2450 ---- ---- ---- ---- 7.657 +.130 7.527 2475 ---- ---- ---- ---- 7.578 +.129 7.449 2500 ---- ---- ---- ---- 7.501 +.128 7.373 2525 ---- ---- ---- ---- 7.426 +.127 7.299 2550 ---- ---- ---- ---- 7.352 +.126 7.226 2575 ---- ---- ---- ---- 7.281 +.125 7.156 2600 ---- ---- ---- ---- 7.211 +.124 7.087 2625 ---- ---- ---- ---- 7.144 +.124 7.020 2650 ---- ---- ---- ---- 7.078 +.122 6.956 2675 ---- ---- ---- ---- 7.014 +.121 6.893 2700 ---- ---- ---- ---- 6.953 +.121 6.832 2725 ---- ---- ---- ---- 6.893 +.119 6.774 2750 ---- ---- ---- ---- 6.836 +.119 6.717 2775 ---- ---- ---- ---- 6.780 +.117 6.663 2800 ---- ---- ---- ---- 6.727 +.117 6.610 2825 ---- ---- ---- ---- 6.676 +.116 6.560 2850 ---- ---- ---- ---- 6.626 +.115 6.511 2875 ---- ---- ---- ---- 6.579 +.115 6.464 2900 ---- ---- ---- ---- 6.533 +.114 6.419 2925 ---- ---- ---- ---- 6.489 +.113 6.376 2950 ---- ---- ---- ---- 6.446 +.112 6.334 2975 ---- ---- ---- ---- 6.405 +.111 6.294 3000 ---- ---- ---- ---- 6.365 +.111 6.254 3025 ---- ---- ---- ---- 6.327 +.110 6.217 3050 ---- ---- ---- ---- 6.290 +.110 6.180 3075 ---- ---- ---- ---- 6.253 +.108 6.145 3100 ---- ---- ---- ---- 6.218 +.108 6.110 3125 ---- ---- ---- ---- 6.184 +.107 6.077 3150 ---- ---- ---- ---- 6.151 +.107 6.044 3175 ---- ---- ---- ---- 6.119 +.107 6.012 3200 ---- ---- ---- ---- 6.087 +.105 5.982 3225 ---- ---- ---- ---- 6.057 +.105 5.952 3250 ---- ---- ---- ---- 6.027 +.104 5.923 3275 ---- ---- ---- ---- 5.998 +.104 5.894 3300 ---- ---- ---- ---- 5.970 +.103 5.867 3325 ---- ---- ---- ---- 5.943 +.103 5.840 3350 ---- ---- ---- ---- 5.917 +.103 5.814 3375 ---- ---- ---- ---- 5.891 +.102 5.789 3400 ---- ---- ---- ---- 5.866 +.101 5.765 3425 ---- ---- ---- ---- 5.842 +.101 5.741 3450 ---- ---- ---- ---- 5.818 +.100 5.718 3475 ---- ---- ---- ---- 5.796 +.100 5.696 3500 ---- ---- ---- ---- 5.773 +.099 5.674 3525 ---- ---- ---- ---- 5.752 +.099 5.653 3550 ---- ---- ---- ---- 5.731 +.098 5.633 3575 ---- ---- ---- ---- 5.711 +.098 5.613 3600 ---- ---- ---- ---- 5.692 +.098 5.594 3625 ---- ---- ---- ---- 5.673 +.098 5.575 3650 ---- ---- ---- ---- 5.654 +.096 5.558 3675 ---- ---- ---- ---- 5.637 +.097 5.540 3700 ---- ---- ---- ---- 5.620 +.096 5.524 3725 ---- ---- ---- ---- 5.603 +.096 5.507 3750 ---- ---- ---- ---- 5.587 +.095 5.492 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5667 3441 77045 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 2 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 4 1225 ---- ---- ---- ---- .001 UNCH .001 1 1250 ---- ---- ---- ---- .001 UNCH .001 3 1275 ---- ---- ---- ---- .001 UNCH .001 6 1300 ---- ---- ---- ---- .001 UNCH .001 9 1325 ---- ---- ---- ---- .001 UNCH .001 2 1350 ---- ---- ---- ---- .001 UNCH .001 26 1375 ---- ---- ---- ---- .001 UNCH .001 3 1400 ---- ---- ---- ---- .001 UNCH .001 5 1425 ---- ---- ---- ---- .001 UNCH .001 16 1450 ---- ---- ---- ---- .001 UNCH .001 5 1475 ---- ---- ---- ---- .001 UNCH .001 1 1500 ---- ---- ---- ---- .001 UNCH .001 60 1525 ---- ---- ---- ---- .001 UNCH .001 3 1550 ---- ---- ---- ---- .001 UNCH .001 146 1575 ---- ---- ---- ---- .001 UNCH .001 70 1600 ---- ---- ---- ---- .001 UNCH .001 255 1625 ---- ---- ---- ---- .001 UNCH .001 9 1650 ---- ---- ---- ---- .001 UNCH .001 98 1675 ---- ---- ---- ---- .001 UNCH .001 28 1700 ---- ---- ---- ---- .001 UNCH .001 193 1725 ---- ---- ---- ---- .001 UNCH .001 39 1730 ---- ---- ---- ---- .001 UNCH .001 108 1735 ---- ---- ---- ---- .001 UNCH .001 12 1740 ---- ---- ---- ---- .001 UNCH .001 1 1745 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 166 1755 ---- ---- ---- ---- .001 UNCH .001 23 1760 ---- ---- ---- ---- .001 UNCH .001 1 1765 ---- ---- ---- ---- .001 UNCH .001 5 1770 ---- ---- ---- ---- .001 UNCH .001 11 1775 ---- ---- ---- ---- .001 UNCH .001 4 1780 ---- ---- ---- ---- .001 UNCH .001 1785 ---- ---- ---- ---- .001 UNCH .001 11 1790 ---- ---- ---- ---- .001 UNCH .001 2 1795 ---- ---- ---- ---- .001 UNCH .001 9 1800 ---- ---- ---- ---- .001 UNCH .001 271 1805 ---- ---- ---- ---- .001 UNCH .001 1810 ---- ---- ---- ---- .001 UNCH .001 1815 ---- ---- ---- ---- .001 UNCH .001 1820 ---- ---- ---- ---- .001 UNCH .001 10 1825 ---- ---- ---- ---- .001 UNCH .001 54 1830 ---- ---- ---- ---- .001 UNCH .001 5 1835 ---- ---- ---- ---- .001 UNCH .001 1840 ---- ---- ---- ---- .001 UNCH .001 80 1845 ---- ---- ---- ---- .001 UNCH .001 19 1850 ---- ---- ---- ---- .001 UNCH .001 70 1855 ---- ---- ---- ---- .001 UNCH .001 3 1860 ---- ---- ---- ---- .001 UNCH .001 4 1865 ---- ---- ---- ---- .001 UNCH .001 20 1870 ---- ---- ---- ---- .001 UNCH .001 10 1875 ---- ---- ---- ---- .001 UNCH .001 14 1880 ---- ---- ---- ---- .001 UNCH .001 1 1885 ---- ---- ---- ---- .001 UNCH .001 2 1890 ---- ---- ---- ---- .001 UNCH .001 21 1895 ---- ---- ---- ---- .001 UNCH .001 4 1900 ---- ---- ---- ---- .001 UNCH .001 122 1905 ---- ---- ---- ---- .001 UNCH .001 10 1910 ---- ---- ---- ---- .001 UNCH .001 20 1915 ---- ---- ---- ---- .001 UNCH .001 1 1920 ---- ---- ---- ---- .001 UNCH .001 12 1925 ---- ---- ---- ---- .001 UNCH .001 3 1930 ---- ---- ---- ---- .001 UNCH .001 4 1935 ---- ---- ---- ---- .001 UNCH .001 1 1940 ---- ---- ---- ---- .001 UNCH .001 11 1945 ---- ---- ---- ---- .001 UNCH .001 4 1950 ---- ---- ---- ---- .001 UNCH .001 46 1955 ---- ---- ---- ---- .001 UNCH .001 1960 ---- ---- ---- ---- .001 UNCH .001 11 1965 ---- ---- ---- ---- .001 UNCH .001 2 1970 ---- ---- ---- ---- .001 UNCH .001 2 1975 ---- ---- ---- ---- .001 UNCH .001 22 1980 ---- ---- ---- ---- .001 UNCH .001 12 1985 ---- ---- ---- ---- .001 UNCH .001 7 1990 ---- ---- ---- ---- .001 UNCH .001 5 1995 ---- ---- ---- ---- .001 UNCH .001 2 2000 ---- ---- ---- ---- .001 UNCH .001 419 2005 ---- ---- ---- ---- .001 UNCH .001 2 2010 ---- ---- ---- ---- .001 UNCH .001 1 2015 ---- ---- ---- ---- .001 UNCH .001 7 2020 ---- ---- ---- ---- .001 UNCH .001 3 2025 ---- ---- ---- ---- .001 UNCH .001 23 2030 ---- ---- ---- ---- .001 UNCH .001 13 2035 ---- ---- ---- ---- .001 UNCH .001 5 2040 ---- ---- ---- ---- .001 UNCH .001 9 2045 ---- ---- ---- ---- .001 UNCH .001 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 .001 106 2080 ---- ---- ---- ---- .001 UNCH .001 17 2085 ---- ---- ---- ---- .001 UNCH .001 3 2090 ---- ---- ---- ---- .001 UNCH .001 12 2095 ---- ---- ---- ---- .001 UNCH .001 13 2100 ---- ---- ---- ---- .001 UNCH .001 403 2105 ---- ---- ---- ---- .001 UNCH .001 102 2110 ---- ---- ---- ---- .001 UNCH .001 8 2115 ---- ---- ---- ---- .001 UNCH .001 18 2120 ---- ---- ---- ---- .001 UNCH .001 35 2125 ---- ---- ---- ---- .001 UNCH .001 4 526 2130 ---- ---- ---- ---- .001 UNCH .001 14 2135 ---- ---- ---- ---- .001 UNCH .001 34 2140 ---- ---- ---- ---- .001 UNCH .001 29 2145 ---- ---- ---- ---- .001 UNCH .001 28 2150 .001 .001 .001 .001 .001 UNCH 1 .001 5 157 2155 ---- ---- ---- ---- .001 UNCH .001 64 2160 ---- ---- ---- ---- .001 UNCH .001 19 2165 ---- ---- ---- ---- .001 UNCH .001 5 2170 ---- ---- ---- ---- .001 UNCH .001 46 2175 ---- ---- ---- ---- .001 UNCH .001 4 372 2180 ---- ---- ---- ---- .001 UNCH .001 46 2185 ---- ---- ---- ---- .001 UNCH .001 3 31 2190 ---- ---- ---- ---- .001 UNCH .001 30 2195 ---- ---- ---- ---- .001 UNCH .001 21 2200 ---- ---- .001A .001A .001 -.001 .002 32 439 2205 ---- ---- .001A .001A .001 -.001 .002 8 2210 ---- ---- .001A .001A .001 -.001 .002 1 28 2215 ---- ---- .001A .001A .001 -.002 .003 6 2220 ---- ---- .001A .001A .001 -.002 .003 16 2225 ---- ---- .001A .001A .001 -.003 .004 39 114 2230 ---- ---- .001A .001A .001 -.003 .004 7 2235 ---- ---- .001A .001A .001 -.004 .005 19 2240 ---- ---- .001A .001A .001 -.005 .006 25 2245 ---- ---- .001A .001A .001 -.006 .007 19 2250 .007 .007 .001A .001A .001 -.007 13 .008 97 202 2255 ---- ---- .001A .001A .001 -.008 .009 45 2260 ---- ---- .001A .001A .001 -.009 .010 2 38 2265 ---- ---- .001A .001A .001 -.011 .012 90 2270 ---- ---- .001A .001A .002 -.012 .014 14 2275 .003 .017B .001A .001A .002 -.014 12 .016 49 158 2280 ---- .021B .002A .002A .002 -.017 .019 53 2285 ---- .027B .002A .002A .003 -.019 1 .022 70 17 2290 ---- .032B .002A .002A .003 -.022 1 .025 4 36 2295 ---- .038B .002A .002A .004 -.025 .029 25 21 2300 .033 .046B .003A .003A .005 -.028 49 .033 236 592 2305 ---- .055B .003A .003A .006 -.032 .038 1 18 2310 .055 .065B .004A .065B .007 -.037 3 .044 1 35 2315 ---- .076B .005A .005A .009 -.041 2 .050 1 15 2320 .044 .089B .006A .006A .011 -.047 22 .058 24 27 2325 .087 .104B .006 .006 .013 -.053 87 .066 28 155 2330 .074 .121B .010A .121B .016 -.059 7 .075 5 25 2335 .080 .140B .010 .011B .020 -.066 5 .086 3 120 2340 .120 .164B .015 .015 .024 -.074 17 .098 42 133 2345 .185 .185 .017A .185B .030 -.081 2 .111 24 22 2350 .144 .212B .023 .023 .036 -.090 360 .126 180 502 2355 ---- .241B .027A .027A .044 -.099 3 .143 4 42 2360 .198 .272B .027 .027 .053 -.108 10 .161 1 29 2365 .220 .305B .034 .034 .064 -.118 6 .182 20 15 2370 .225 .340B .041A .111B .077 -.127 21 .204 8 23 2375 .300 .376B .049 .049 .092 -.136 22 .228 96 218 2380 .160 .415B .070A .163B .109 -.146 3 .255 10 20 2385 .209 .435B .086A .086A .129 -.154 5 .283 3 10 2390 .310 .455B .092 .092 .151 -.162 39 .313 3 46 2395 .370 .498B .120A .120A .175 -.170 4 .345 3 104 2400 .548 .586B .130 .130 .202 -.177 61 .379 7 281 2405 ---- .589B .164A .164A .232 -.182 .414 1 56 2410 ---- .629B .191A .191A .263 -.188 .451 56 2415 ---- .621B .219A .219A .298 -.191 .489 35 2420 ---- .638B .251A .251A .334 -.195 .529 22 2425 .705 .816B .287A .816B .373 -.197 7 .570 4 132 2430 ---- .642B .327A .327A .413 -.199 .612 37 2435 ---- .683B .365A .365A .455 -.200 .655 17 2440 ---- ---- .443A .443A .498 -.200 .698 38 2445 ---- ---- .485A .485A .542 -.200 .742 18 2450 .941 1.023B .485A .966B .587 -.200 3 .787 7 410 2455 ---- ---- .573A .573A .633 -.200 .833 7 2460 ---- ---- ---- ---- .679 -.200 .879 11 2465 ---- ---- ---- ---- .726 -.200 .926 3 2470 ---- ---- ---- ---- .774 -.199 .973 9 2475 ---- 1.092B .713A .713A .821 -.199 1.020 3 28 2480 ---- ---- ---- ---- .870 -.198 1.068 1 2485 ---- ---- ---- ---- .918 -.198 1.116 2 2490 ---- ---- ---- ---- .967 -.197 1.164 1 2495 ---- ---- ---- ---- 1.015 -.197 1.212 4 2500 1.350 1.350 1.350 1.350 1.065 -.196 3 1.261 7 67 2505 ---- ---- ---- ---- 1.114 -.196 1.310 2 2510 ---- ---- ---- ---- 1.163 -.195 1.358 12 2515 ---- ---- ---- ---- 1.212 -.195 1.407 7 2520 ---- ---- ---- ---- 1.262 -.195 1.457 16 2525 1.585 1.585 1.585 1.585 1.311 -.195 3 1.506 18 2530 ---- ---- ---- ---- 1.361 -.194 1.555 6 2535 ---- ---- ---- ---- 1.411 -.194 1.605 7 2540 ---- ---- ---- ---- 1.461 -.193 1.654 13 2545 ---- ---- ---- ---- 1.510 -.194 1.704 3 2550 1.830 1.830 1.830 1.830 1.560 -.193 2 1.753 17 2555 ---- ---- ---- ---- 1.610 -.193 1.803 2560 ---- ---- ---- ---- 1.660 -.193 1.853 4 2565 ---- ---- ---- ---- 1.710 -.193 1.903 8 2570 ---- ---- ---- ---- 1.760 -.192 1.952 1 2575 ---- ---- ---- ---- 1.810 -.192 2.002 5 2580 ---- ---- ---- ---- 1.860 -.192 2.052 2585 ---- ---- ---- ---- 1.910 -.192 2.102 2590 ---- ---- ---- ---- 1.960 -.192 2.152 2595 ---- ---- ---- ---- 2.010 -.192 2.202 1 2600 ---- ---- ---- ---- 2.060 -.192 2.252 28 2605 ---- ---- ---- ---- 2.110 -.192 2.302 2610 ---- ---- ---- ---- 2.160 -.192 2.352 2615 ---- ---- ---- ---- 2.210 -.192 2.402 2620 ---- ---- ---- ---- 2.260 -.192 2.452 2625 ---- ---- ---- ---- 2.310 -.192 2.502 14 2630 ---- ---- ---- ---- 2.360 -.192 2.552 2635 ---- ---- ---- ---- 2.410 -.192 2.602 2650 ---- ---- ---- ---- 2.560 -.192 2.752 10 2675 ---- ---- ---- ---- 2.810 -.192 3.002 3 2700 ---- ---- ---- ---- 3.060 -.192 3.252 12 2725 ---- ---- ---- ---- 3.310 -.192 3.502 2750 ---- ---- ---- ---- 3.560 -.192 3.752 5 2775 ---- ---- ---- ---- 3.810 -.192 4.002 2800 ---- ---- ---- ---- 4.060 -.192 4.252 15 2825 ---- ---- ---- ---- 4.310 -.192 4.502 2850 ---- ---- ---- ---- 4.560 -.191 4.751 8 2875 ---- ---- ---- ---- 4.810 -.191 5.001 2900 ---- ---- ---- ---- 5.060 -.191 5.251 2925 ---- ---- ---- ---- 5.310 -.191 5.501 3 2950 ---- ---- ---- ---- 5.560 -.191 5.751 2975 ---- ---- ---- ---- 5.810 -.191 6.001 3000 ---- ---- ---- ---- 6.060 -.191 6.251 3025 ---- ---- ---- ---- 6.310 -.191 6.501 3050 ---- ---- ---- ---- 6.560 -.191 6.751 3075 ---- ---- ---- ---- 6.810 -.191 7.001 3100 ---- ---- ---- ---- 7.060 -.191 7.251 3125 ---- ---- ---- ---- 7.310 -.191 7.501 4 3150 ---- ---- ---- ---- 7.560 -.191 7.751 3175 ---- ---- ---- ---- 7.810 -.191 8.001 3200 ---- ---- ---- ---- 8.060 -.191 8.251 2 3225 ---- ---- ---- ---- 8.310 -.191 8.501 3250 ---- ---- ---- ---- 8.560 -.191 8.751 3275 ---- ---- ---- ---- 8.810 -.191 9.001 3300 ---- ---- ---- ---- 9.059 -.192 9.251 3325 ---- ---- ---- ---- 9.309 -.192 9.501 3350 ---- ---- ---- ---- 9.559 -.192 9.751 3375 ---- ---- ---- ---- 9.809 -.192 10.001 3400 ---- ---- ---- ---- 10.059 -.192 10.251 3425 ---- ---- ---- ---- 10.309 -.192 10.501 3500 ---- ---- ---- ---- 11.059 -.192 11.251 3600 ---- ---- ---- ---- 12.059 -.192 12.251 3800 ---- ---- ---- ---- 14.059 -.192 14.251 4000 ---- ---- ---- ---- 16.059 -.192 16.251 4500 ---- ---- ---- ---- 21.059 -.192 21.251 5000 ---- ---- ---- ---- 26.059 -.192 26.251 5500 ---- ---- ---- ---- 31.059 -.192 31.251 6000 ---- ---- ---- ---- 36.059 -.192 36.251 6500 ---- ---- ---- ---- 41.059 -.192 41.251 7000 ---- ---- ---- ---- 46.059 -.192 46.251 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- 76.059 -.192 76.251 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 .001 .001 .001 .001 UNCH 1 .001 218 1425 ---- ---- ---- ---- .001 -.001 .002 6 1450 ---- ---- ---- ---- .002 UNCH .002 92 1475 ---- ---- ---- ---- .002 UNCH .002 5 1500 ---- ---- ---- ---- .002 UNCH .002 434 1525 ---- ---- ---- ---- .002 -.001 .003 12 1550 ---- ---- ---- ---- .003 UNCH .003 259 1575 ---- ---- ---- ---- .003 UNCH .003 14 1600 ---- ---- ---- ---- .003 -.001 .004 34 1625 ---- ---- ---- ---- .004 UNCH .004 168 1650 ---- ---- ---- ---- .004 -.001 .005 60 1675 ---- ---- ---- ---- .004 -.001 .005 15 1700 .006 .006 .005A .005A .005 -.001 1 .006 3 396 1725 ---- ---- ---- ---- .005 -.002 .007 37 1750 ---- ---- ---- ---- .006 -.002 .008 138 1775 ---- ---- .008A .008A .007 -.002 .009 5 1800 .005 .005 .005 .005 .008 -.002 3 .010 772 1825 ---- ---- .010A .010A .008 -.003 .011 56 1850 ---- ---- .011A .011A .009 -.003 .012 1 60 1875 ---- ---- .013A .013A .011 -.003 .014 286 1900 ---- ---- .015A .015A .012 -.004 .016 196 1910 ---- ---- .016A .016A .013 -.004 .017 1 1915 ---- ---- .016A .016A .013 -.004 .017 6 1920 ---- ---- .016A .016A .014 -.004 .018 2 1925 ---- ---- .017A .017A .014 -.005 .019 54 1930 ---- ---- .017A .017A .014 -.005 .019 1 2 1935 ---- ---- .018A .018A .015 -.005 .020 1 4 1940 ---- ---- .017A .017A .015 -.005 .020 13 1945 ---- ---- .018A .018A .016 -.005 .021 2 1950 .020 .020 .016 .016 .016 -.006 2 .022 467 1955 ---- ---- .019A .019A .017 -.006 .023 18 1960 ---- ---- .020A .020A .018 -.006 .024 19 1965 ---- ---- .020A .020A .018 -.007 .025 3 1970 ---- ---- .021A .021A .019 -.006 .025 3 24 1975 ---- ---- .022A .022A .020 -.006 .026 36 1980 .020 .020 .020 .020 .021 -.007 1 .028 3 1985 ---- ---- .023A .023A .021 -.008 .029 1 1990 ---- ---- .024A .024A .022 -.008 .030 4 1995 ---- ---- .025A .025A .023 -.008 .031 1 3 2000 .033 .033 .023 .023 .024 -.008 35 .032 2 517 2005 ---- ---- .027A .027A .025 -.009 .034 1 2010 ---- ---- .028A .028A .026 -.009 1 .035 1 2015 ---- ---- .028A .028A .027 -.010 .037 1 2020 ---- .039B .030A .039B .029 -.009 .038 2 2025 .040 .041B .032A .041B .030 -.010 8 .040 40 2030 ---- .043B .033A .043B .031 -.011 .042 7 2035 ---- .045B .034A .045B .033 -.011 .044 2 2040 ---- .047B .034A .034A .034 -.012 .046 2 2045 ---- .050B .036A .036A .036 -.012 .048 2 4 2050 ---- .052B .038A .038A .037 -.013 .050 1 104 2055 .053 .055B .040A .055B .039 -.013 6 .052 9 2060 ---- .057B .042A .057B .041 -.013 .054 11 2065 ---- .060B .042A .042A .043 -.014 20 .057 1 174 2070 ---- .064B .045A .064B .045 -.014 .059 6 12 2075 .046 .067B .046 .046 .047 -.015 1 .062 167 2080 ---- .070B .049A .070B .049 -.016 .065 5 2085 ---- .074B .050A .074B .051 -.017 .068 1 16 2090 .070 .078B .053A .053A .054 -.017 3 .071 14 2095 .066 .082B .056A .071B .056 -.018 1 .074 1 19 2100 .072 .086B .058A .075B .059 -.018 85 .077 137 2044 2105 ---- .090B .060A .090B .061 -.020 .081 16 2110 ---- .095B .063A .063A .064 -.021 .085 10 2115 ---- .100B .066A .066A .067 -.022 .089 5 22 2120 ---- .105B .069A .069A .071 -.022 1 .093 150 151 2125 .103 .112B .072A .112B .074 -.023 26 .097 8 54 2130 ---- .116B .076A .076A .078 -.024 .102 10 2135 ---- .122B .079A .079A .081 -.026 .107 9 2140 ---- .130B .083A .083A .085 -.027 1 .112 6 19 2145 ---- .136B .087A .087A .090 -.027 .117 7 8 2150 .135 .143B .091A .125B .094 -.028 9 .122 13 657 2155 ---- .150B .095A .095A .099 -.029 .128 38 2160 .144 .158B .100A .100A .104 -.030 3 .134 1 17 2165 ---- .166B .105A .105A .109 -.031 .140 10 2170 ---- .173B .110A .110A .115 -.032 1 .147 14 2175 .174 .182B .115A .115A .121 -.033 35 .154 5 322 2180 ---- .191B .121A .121A .127 -.034 .161 1 44 2185 ---- .201B .126A .126A .133 -.035 .168 1 6 2190 ---- .211B .132A .132A .140 -.036 1 .176 2 14 2195 .190 .221B .138A .196B .147 -.037 5 .184 2 5 2200 .197 .232B .145A .147A .154 -.038 50 .192 181 1076 2205 ---- .241B .152A .152A .162 -.039 .201 2 3 2210 ---- .253B .159A .253B .170 -.040 2 .210 13 2215 ---- .264B .166A .166A .178 -.042 1 .220 8 2220 ---- .278B .174A .278B .186 -.044 .230 1 13 2225 ---- .290B .182A .290B .195 -.045 49 .240 9 105 2230 ---- .303B .191A .303B .205 -.046 1 .251 1 87 2235 ---- .317B .200A .317B .214 -.048 26 .262 2 11 2240 ---- .331B .209A .331B .224 -.050 2 .274 1 10 2245 ---- .348B .219A .348B .235 -.051 .286 24 2250 .344 .362B .229A .229A .245 -.053 115 .298 27 959 2255 ---- .377B .239A .377B .257 -.054 2 .311 14 2260 ---- .393B .250A .393B .268 -.057 4 .325 3 22 2265 .351 .410B .262A .410B .280 -.059 1 .339 11 14 2270 ---- .428B .273A .428B .293 -.060 .353 10 26 2275 .324 .446B .286A .327B .306 -.062 161 .368 114 180 2280 ---- .464B .298A .464B .319 -.065 .384 1 74 2285 ---- .483B .311A .483B .333 -.067 .400 39 2290 .352 .503B .325A .325A .348 -.068 14 .416 15 39 2295 .412 .523B .339A .474B .363 -.070 5 .433 23 2300 .441 .544B .354A .354A .378 -.073 82 .451 50 341 2305 ---- .566B .369A .566B .394 -.075 1 .469 1 5 2310 ---- .588B .385A .588B .411 -.076 .487 16 2315 ---- .610B .401A .610B .428 -.079 2 .507 9 2320 .535 .633B .418A .418A .445 -.081 3 .526 1 28 2325 .554 .657B .435A .465B .464 -.083 29 .547 15 103 2330 .597 .681B .453A .453A .482 -.086 3 .568 2 22 2335 ---- .706B .472A .706B .502 -.087 27 .589 5 39 2340 ---- .731B .491A .731B .521 -.090 1 .611 62 2345 .665 .757B .510A .510A .542 -.092 3 .634 11 2350 .653 .784B .530A .720B .563 -.094 53 .657 13 284 2355 .744 .810B .551A .551A .584 -.096 2 .680 15 320 2360 ---- .837B .572A .837B .607 -.098 1 .705 10 26 2365 ---- .865B .593A .865B .629 -.101 1 .730 1 28 2370 ---- .893B .616A .893B .653 -.102 .755 16 2375 .801 .923B .638A .638A .677 -.104 25 .781 181 172 2380 ---- .953B .662A .953B .701 -.106 1 .807 2 8 2385 .786 .985B .686A .686A .726 -.108 2 .834 15 19 2390 .749 1.014B .708 .729B .752 -.110 4 .862 1 56 2395 .906 1.045B .735A .973B .778 -.112 2 .890 90 2400 .800 1.078B .761A .761A .805 -.114 6 .919 8 240 2405 ---- 1.110B .787A 1.108B .832 -.116 .948 5 2410 ---- 1.146B .813A 1.146B .860 -.118 .978 1 43 2415 ---- 1.177B .841A 1.177B .888 -.120 1.008 32 2420 ---- 1.210B .868A 1.210B .917 -.122 1.039 1 58 2425 ---- 1.245B .897A 1.245B .947 -.123 1.070 76 2430 ---- 1.280B .925A 1.280B .977 -.125 1.102 7 8 2435 ---- 1.318B .955A 1.314B 1.007 -.128 1.135 2 2440 ---- 1.354B .984A 1.354B 1.038 -.129 1.167 6 2445 ---- 1.390B 1.015A 1.384B 1.070 -.131 1.201 2 7 2450 ---- 1.425B 1.046A 1.425B 1.102 -.132 1.234 62 2455 ---- 1.460B 1.078A 1.460B 1.135 -.134 1.269 2 15 2460 1.214 1.497B 1.109A 1.218B 1.168 -.135 3 1.303 4 13 2465 1.248 1.535B 1.141A 1.253B 1.201 -.137 3 1.338 2 2470 ---- 1.573B 1.173A 1.573B 1.235 -.139 1.374 4 5 2475 ---- 1.615B 1.207A 1.615B 1.270 -.140 1.410 2 3 2480 1.392 1.651B 1.240A 1.240A 1.305 -.141 3 1.446 4 2485 ---- 1.690B 1.274A 1.274A 1.340 -.143 1.483 1 3 2490 1.465 1.730B 1.309A 1.309A 1.376 -.144 3 1.520 1 2495 1.479 1.770B 1.344A 1.498B 1.412 -.146 6 1.558 8 2500 ---- 1.813B 1.380A 1.380A 1.449 -.147 1.596 1 38 2505 ---- 1.851B 1.415A 1.851B 1.486 -.149 1.635 7 2510 ---- 1.892B 1.451A 1.892B 1.523 -.150 1.673 4 2515 ---- 1.933B 1.488A 1.933B 1.561 -.151 1.712 8 2520 ---- 1.975B 1.525A 1.975B 1.599 -.153 1.752 1 4 2525 ---- 2.021B 1.563A 1.563A 1.638 -.154 1.792 2 2530 ---- 2.020B 1.601A 1.981B 1.676 -.156 1.832 5 2535 ---- 2.062B 1.639A 1.990B 1.716 -.156 1.872 2 2540 ---- 2.104B 1.678A 2.025B 1.755 -.158 1.913 2545 ---- 2.147B 1.716A 2.067B 1.795 -.159 1.954 2550 ---- 2.234B 1.756A 1.756A 1.835 -.161 1.996 9 2555 ---- 2.234B 1.795A 2.152B 1.876 -.161 2.037 2560 ---- 2.277B 1.835A 2.195B 1.917 -.162 2.079 1 3 2565 ---- 2.321B 1.876A 2.238B 1.958 -.164 2.122 1 8 2570 ---- 2.365B 1.916A 2.259B 1.999 -.165 2.164 1 2575 ---- 2.453B 1.957A 1.957A 2.041 -.166 2.207 2 3 2580 ---- 2.454B 1.999A 2.369B 2.083 -.167 2.250 2585 ---- 2.498B 2.049A 2.413B 2.125 -.168 2.293 2590 ---- 2.543B 2.120A 2.457B 2.168 -.169 2.337 3 2595 ---- 2.588B 2.162A 2.501B 2.210 -.170 2.380 9 2600 ---- 2.678B 2.167A 2.167A 2.253 -.171 2.424 1 9 2605 ---- 2.673B 2.247A 2.591B 2.297 -.171 2.468 2610 ---- 2.718B 2.289A 2.614B 2.340 -.173 2.513 1 1 2615 ---- 2.764B 2.332A 2.609B 2.384 -.173 2.557 2620 ---- 2.810B 2.375A 2.375A 2.427 -.175 2.602 2625 2.709 2.908B 2.383A 2.383A 2.472 -.175 1 2.647 1 4 2630 ---- 2.838B 2.462A 2.462A 2.516 -.176 2.692 2635 ---- 2.849B 2.506A 2.506A 2.560 -.177 2.737 2650 ---- 3.141B 2.602A 2.602A 2.695 -.179 2.874 2 15 2675 ---- 3.375B 2.828A 2.828A 2.923 -.182 3.105 3 2700 ---- 3.613B 3.059A 3.059A 3.154 -.184 3.338 15 2725 ---- 3.852B 3.292A 3.292A 3.388 -.187 3.575 3 2750 3.527 4.095B 3.527 3.545B 3.625 -.188 2 3.813 2 2775 ---- 4.338B 3.765A 3.765A 3.865 -.189 4.054 1 2800 4.464 4.464 4.004A 4.004A 4.106 -.190 1 4.296 11 2825 ---- 4.572B 4.247A 4.247A 4.348 -.191 4.539 4 2850 ---- ---- 4.488A 4.488A 4.592 -.191 4.783 2 2875 ---- ---- ---- ---- 4.837 -.191 5.028 7 2900 ---- ---- ---- ---- 5.083 -.191 5.274 1 2925 ---- ---- ---- ---- 5.329 -.191 5.520 5 2950 ---- ---- ---- ---- 5.575 -.192 5.767 1 2975 ---- ---- ---- ---- 5.822 -.192 6.014 3 3000 ---- ---- ---- ---- 6.069 -.193 6.262 7 3025 ---- ---- ---- ---- 6.317 -.192 6.509 1 3050 ---- ---- ---- ---- 6.565 -.193 6.758 3 3075 ---- ---- ---- ---- 6.813 -.193 7.006 1 3100 ---- ---- ---- ---- 7.062 -.193 7.255 4 3125 ---- ---- ---- ---- 7.311 -.193 7.504 7 3150 ---- ---- ---- ---- 7.560 -.193 7.753 4 3175 ---- ---- ---- ---- 7.809 -.193 8.002 4 3200 ---- ---- ---- ---- 8.059 -.193 8.252 1 3225 ---- ---- ---- ---- 8.309 -.192 8.501 4 3250 ---- ---- ---- ---- 8.559 -.192 8.751 6 3275 ---- ---- ---- ---- 8.809 -.192 9.001 6 3300 ---- ---- ---- ---- 9.059 -.192 9.251 2 3325 ---- ---- ---- ---- 9.309 -.192 9.501 1 3350 ---- ---- ---- ---- 9.559 -.192 9.751 3375 ---- ---- ---- ---- 9.809 -.192 10.001 1 3400 ---- ---- ---- ---- 10.059 -.192 10.251 2 3425 ---- ---- ---- ---- 10.309 -.192 10.501 2 3450 ---- ---- ---- ---- 10.559 -.192 10.751 3 3475 ---- ---- ---- ---- 10.809 -.192 11.001 1 3500 ---- ---- ---- ---- 11.059 -.192 11.251 3525 ---- ---- ---- ---- 11.309 -.192 11.501 2 3550 ---- ---- ---- ---- 11.559 -.192 11.751 3 3575 ---- ---- ---- ---- 11.809 -.192 12.001 1 3600 ---- ---- ---- ---- 12.059 -.192 12.251 3625 ---- ---- ---- ---- 12.309 -.192 12.501 2 3650 ---- ---- ---- ---- 12.559 -.192 12.751 1 3675 ---- ---- ---- ---- 12.809 -.192 13.001 1 3700 ---- ---- ---- ---- 13.059 -.192 13.251 3725 ---- ---- ---- ---- 13.309 -.192 13.501 4000 ---- ---- ---- ---- 16.059 -.192 16.251 1 4500 ---- ---- ---- ---- 21.059 -.192 21.251 5000 ---- ---- ---- ---- 26.059 -.192 26.251 6000 ---- ---- ---- ---- 36.059 -.192 36.251 7500 ---- ---- ---- ---- 51.059 -.192 51.251 775 ---- ---- ---- ---- .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 UNCH .001 1175 ---- ---- ---- ---- .001 -.001 .002 1200 ---- ---- ---- ---- .001 -.001 .002 1 1225 ---- ---- ---- ---- .002 UNCH .002 1250 ---- ---- ---- ---- .002 UNCH .002 8 1275 ---- ---- ---- ---- .002 -.001 .003 1300 ---- ---- ---- ---- .003 UNCH .003 18 1325 ---- ---- ---- ---- .003 UNCH .003 3 1350 ---- ---- ---- ---- .003 -.001 .004 1 1375 ---- ---- ---- ---- .004 UNCH .004 1400 ---- ---- ---- ---- .004 -.001 .005 1425 ---- ---- ---- ---- .005 -.001 .006 9 1450 ---- ---- ---- ---- .005 -.001 .006 9 1475 ---- ---- ---- ---- .006 -.001 .007 2 1500 ---- ---- ---- ---- .007 -.001 .008 47 1525 ---- ---- ---- ---- .008 -.001 .009 5 1550 ---- ---- ---- ---- .008 -.002 .010 37 1575 ---- ---- ---- ---- .009 -.002 .011 8 1600 ---- ---- ---- ---- .011 -.001 .012 16 1625 ---- ---- ---- ---- .012 -.001 .013 7 1650 ---- ---- ---- ---- .013 -.002 .015 12 1675 ---- ---- ---- ---- .015 -.001 .016 111 1700 ---- ---- ---- ---- .017 -.002 .019 94 1725 ---- ---- ---- ---- .019 -.002 .021 6 1750 ---- ---- ---- ---- .022 -.002 .024 12 1775 ---- ---- ---- ---- .025 -.003 .028 1 11 1800 ---- ---- ---- ---- .028 -.004 .032 25 1825 ---- ---- .035A .035A .032 -.005 .037 11 1850 .032 .032 .032 .033B .036 -.007 2 .043 23 1875 .049 .049 .046A .046A .042 -.008 3 .050 14 1900 ---- ---- .053A .053A .049 -.009 1 .058 5 614 1925 ---- .068B .060A .060A .058 -.009 .067 1 7 1950 ---- .080B .070A .080B .068 -.011 .079 2 24 1975 ---- .096B .080A .096B .080 -.012 .092 11 2000 ---- .114B .094A .114B .093 -.015 3 .108 6 696 2025 ---- .136B .109A .136B .110 -.016 .126 1 15 2050 ---- .164B .129A .164B .129 -.020 1 .149 18 2075 ---- .194B .150A .194B .151 -.024 .175 26 2100 .181 .231B .176A .176A .178 -.028 1 .206 3 605 2125 ---- .273B .206A .273B .210 -.032 1 .242 2 53 2150 ---- .323B .242A .242A .248 -.037 4 .285 5 119 2160 ---- .345B .258A .258A .265 -.039 .304 2165 ---- .357B .267A .267A .274 -.039 .313 2170 ---- .367B .275A .275A .283 -.041 .324 2175 ---- .381B .284A .284A .293 -.041 .334 7 2180 ---- .393B .294A .294A .302 -.043 .345 2 2185 ---- .406B .303A .406B .312 -.044 .356 2190 ---- .418B .313A .418B .323 -.044 .367 1 2195 ---- .432B .323A .323A .333 -.046 .379 1 2200 .340 .445B .333A .333A .344 -.047 2 .391 663 2205 ---- .460B .344A .460B .355 -.048 .403 28 43 2210 ---- .474B .355A .474B .367 -.049 .416 5 2215 ---- .489B .366A .489B .379 -.050 .429 12 13 2220 .405 .504B .378A .378A .391 -.051 1 .442 103 2225 ---- .519B .390A .519B .403 -.052 .455 6 2230 ---- .536B .402A .536B .416 -.053 .469 1 2235 ---- .552B .414A .552B .429 -.055 .484 2240 ---- .569B .427A .569B .443 -.056 .499 2245 ---- .585B .440A .585B .457 -.057 .514 7 2250 ---- .603B .454A .603B .471 -.058 .529 37 2255 ---- .621B .468A .621B .486 -.059 1 .545 2260 .520 .640B .482A .482A .501 -.060 1 .561 1 2265 ---- .658B .497A .658B .516 -.062 .578 1 2270 ---- .677B .512A .677B .532 -.063 .595 1 2275 .557 .697B .527A .527A .548 -.064 9 .612 3 2280 .576 .717B .542A .542A .564 -.066 5 .630 11 11 2285 .596 .737B .558A .558A .581 -.067 5 .648 2290 ---- .757B .575A .757B .598 -.068 .666 5 2295 ---- .778B .591A .778B .616 -.069 .685 1 2300 ---- .800B .611A .800B .634 -.070 .704 1 220 2305 ---- .822B .628A .822B .652 -.072 .724 2310 ---- .844B .646A .844B .671 -.073 .744 3 2315 ---- .866B .664A .866B .690 -.075 .765 10 2320 .824 .890B .683A .683A .709 -.076 1 .785 2325 .861 .914B .702A .702A .729 -.078 1 .807 54 2330 .729 .937B .721A .729 .749 -.079 1 .828 2335 ---- .962B .741A .962B .770 -.080 .850 2340 ---- .987B .761A .987B .791 -.082 .873 1 2345 .939 1.012B .782A .944B .812 -.084 1 .896 9 2350 .966 1.037B .803A .803A .834 -.085 1 .919 117 2355 .896 1.062B .824A .824A .856 -.087 10 .943 12 2360 ---- 1.089B .846A 1.088B .879 -.088 .967 1 2 2365 ---- 1.115B .868A 1.114B .902 -.089 .991 3 2370 .970 1.143B .890A .890A .925 -.091 2 1.016 2 2375 ---- 1.170B .914A 1.170B .949 -.093 1.042 45 2380 ---- 1.198B .937A 1.198B .973 -.094 1.067 8 2385 ---- 1.226B .960A 1.225B .998 -.095 1.093 9 2390 1.091 1.255B .984A 1.178B 1.023 -.097 1 1.120 1 2395 ---- 1.284B 1.008A 1.284B 1.048 -.099 1.147 2 5 2400 1.161 1.315B 1.034A 1.235B 1.074 -.100 5 1.174 2 237 2405 ---- 1.345B 1.058A 1.345B 1.100 -.101 1.201 2 2 2410 ---- 1.375B 1.084A 1.375B 1.126 -.103 1.229 2415 ---- 1.405B 1.110A 1.110A 1.153 -.105 1.258 1 2420 ---- 1.437B 1.137A 1.137A 1.180 -.106 1.286 2 160 2425 ---- 1.468B 1.163A 1.468B 1.208 -.107 1.315 23 2430 ---- 1.499B 1.191A 1.499B 1.236 -.109 1.345 1 2435 ---- 1.531B 1.218A 1.531B 1.264 -.110 1.374 2440 ---- 1.564B 1.246A 1.564B 1.293 -.111 1.404 10 2445 ---- 1.597B 1.274A 1.597B 1.322 -.113 1.435 2450 ---- 1.628B 1.303A 1.628B 1.351 -.115 1.466 37 2455 ---- 1.663B 1.332A 1.663B 1.381 -.116 1.497 7 2460 ---- 1.697B 1.360A 1.697B 1.411 -.117 1.528 2465 ---- 1.731B 1.391A 1.731B 1.442 -.118 1.560 2470 ---- 1.765B 1.421A 1.765B 1.472 -.120 1.592 2475 ---- 1.798B 1.451A 1.797B 1.504 -.121 1.625 6 2480 ---- 1.834B 1.481A 1.834B 1.535 -.123 1.658 2485 ---- 1.869B 1.513A 1.869B 1.567 -.124 1.691 2490 ---- 1.904B 1.544A 1.904B 1.599 -.125 1.724 2495 ---- 1.938B 1.575A 1.938B 1.632 -.126 1.758 6 2500 ---- 1.976B 1.607A 1.974B 1.664 -.128 1.792 1 2 2505 ---- 2.013B 1.639A 2.013B 1.698 -.128 1.826 2510 ---- 2.049B 1.672A 2.049B 1.731 -.130 1.861 2515 ---- 2.086B 1.706A 2.086B 1.765 -.131 1.896 2520 ---- 2.123B 1.739A 2.123B 1.799 -.132 1.931 2525 2.070 2.161B 1.773A 2.161B 1.833 -.134 2 1.967 1 2 2530 ---- 2.199B 1.810A 2.199B 1.868 -.135 2.003 3 2535 2.144 2.215B 1.844A 2.209B 1.903 -.136 1 2.039 2540 ---- 2.246B 1.877A 2.211B 1.938 -.137 2.075 1 2545 2.218 2.285B 1.913A 1.913A 1.974 -.138 1 2.112 2550 ---- 2.346B 1.945A 2.346B 2.010 -.139 2.149 1 2 2555 ---- 2.362B 1.984A 2.243B 2.046 -.140 2.186 2560 ---- 2.401B 2.019A 2.019A 2.082 -.142 2.224 2565 ---- 2.440B 2.055A 2.055A 2.119 -.143 2.262 2570 ---- 2.479B 2.092A 2.092A 2.156 -.144 2.300 2575 ---- 2.544B 2.125A 2.125A 2.193 -.145 2.338 1 2 2580 ---- 2.559B 2.165A 2.165A 2.230 -.147 2.377 2585 ---- 2.599B 2.202A 2.202A 2.268 -.147 2.415 2590 ---- 2.639B 2.239A 2.239A 2.306 -.148 2.454 2595 ---- 2.679B 2.277A 2.277A 2.344 -.150 2.494 2600 2.462 2.747B 2.312A 2.312A 2.383 -.150 1 2.533 3 2605 ---- 2.760B 2.415A 2.415A 2.421 -.152 2.573 2610 ---- 2.802B 2.454A 2.454A 2.460 -.153 2.613 2615 ---- 2.843B 2.493A 2.493A 2.499 -.154 2.653 2620 ---- 2.884B 2.531A 2.531A 2.539 -.154 2.693 2625 2.653 2.956B 2.505A 2.846B 2.578 -.156 1 2.734 2630 ---- 2.968B 2.607A 2.607A 2.618 -.157 2.775 2635 ---- 3.009B 2.647A 2.647A 2.658 -.158 2.816 2640 ---- 3.051B 2.687A 2.687A 2.698 -.159 2.857 2645 ---- 3.093B 2.726A 2.726A 2.739 -.159 2.898 2650 2.706 3.168B 2.704A 2.736B 2.779 -.161 1 2.940 2655 ---- 3.177B 2.807A 2.807A 2.820 -.162 2.982 2675 ---- 3.386B 2.907A 2.907A 2.985 -.166 3.151 1 2700 ---- 3.606B 3.114A 3.606B 3.196 -.169 3.365 2725 ---- 3.828B 3.328A 3.328A 3.410 -.174 3.584 2750 ---- 4.056B 3.544A 3.544A 3.628 -.178 3.806 1 2775 ---- 4.283B 3.764A 3.764A 3.850 -.180 4.030 2800 ---- 4.513B 3.988A 4.513B 4.074 -.183 4.257 2825 ---- 4.745B 4.213A 4.213A 4.301 -.186 4.487 2 2850 ---- 4.980B 4.442A 4.442A 4.531 -.187 4.718 2 2875 ---- 5.216B 4.671A 4.671A 4.763 -.188 4.951 1 2900 ---- 5.453B 4.905A 4.905A 4.996 -.190 5.186 1 2925 ---- 5.692B 5.138A 5.138A 5.231 -.191 5.422 2 2950 ---- 5.932B 5.374A 5.374A 5.468 -.192 5.660 1 2975 ---- 6.173B 5.612A 5.612A 5.706 -.193 5.899 3000 ---- 6.416B 5.849A 5.849A 5.945 -.194 6.139 3025 ---- 6.657B 6.088A 6.088A 6.185 -.194 6.379 3050 ---- 6.901B 6.329A 6.329A 6.426 -.195 6.621 2 3075 ---- 7.096B 6.571A 6.571A 6.668 -.195 6.863 3100 ---- 7.214B 6.813A 6.813A 6.911 -.195 7.106 2 2 3125 ---- ---- 7.056A 7.056A 7.154 -.196 7.350 2 3150 ---- ---- ---- ---- 7.398 -.197 7.595 3175 ---- ---- ---- ---- 7.643 -.196 7.839 2 3200 ---- ---- ---- ---- 7.888 -.197 8.085 2 3225 ---- ---- ---- ---- 8.133 -.198 8.331 3250 ---- ---- ---- ---- 8.379 -.198 8.577 3275 ---- ---- ---- ---- 8.626 -.198 8.824 3300 ---- ---- ---- ---- 8.872 -.199 9.071 3325 ---- ---- ---- ---- 9.120 -.198 9.318 3350 ---- ---- ---- ---- 9.367 -.199 9.566 3375 ---- ---- ---- ---- 9.615 -.199 9.814 3400 ---- ---- ---- ---- 9.864 -.198 10.062 1 3425 ---- ---- ---- ---- 10.112 -.199 10.311 3450 ---- ---- ---- ---- 10.361 -.199 10.560 3500 ---- ---- ---- ---- 10.860 -.198 11.058 4000 ---- ---- ---- ---- 15.859 -.198 16.057 5000 ---- ---- ---- ---- 25.859 -.198 26.057 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- 75.859 -.198 76.057 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .002 UNCH .002 1125 ---- ---- ---- ---- .003 UNCH .003 1150 ---- ---- ---- ---- .003 UNCH .003 1175 ---- ---- ---- ---- .003 UNCH .003 1200 ---- ---- ---- ---- .004 UNCH .004 1225 ---- ---- ---- ---- .004 -.001 .005 1250 ---- ---- ---- ---- .005 UNCH .005 1275 ---- ---- ---- ---- .005 -.001 .006 1300 ---- ---- ---- ---- .006 -.001 1 .007 233 1325 ---- ---- ---- ---- .007 -.001 .008 1 1350 ---- ---- ---- ---- .008 UNCH .008 1375 ---- ---- ---- ---- .008 -.002 .010 1 1400 ---- ---- ---- ---- .009 -.002 .011 7 1425 ---- ---- ---- ---- .010 -.002 .012 1450 ---- ---- ---- ---- .012 -.001 .013 1475 ---- ---- ---- ---- .013 -.002 .015 227 1500 ---- ---- ---- ---- .014 -.003 .017 1004 1525 ---- ---- ---- ---- .016 -.003 .019 215 1550 ---- ---- ---- ---- .018 -.003 .021 40 1575 ---- ---- ---- ---- .020 -.003 .023 19 1600 ---- ---- ---- ---- .022 -.004 .026 2005 1625 ---- ---- ---- ---- .025 -.004 .029 102 1650 ---- ---- ---- ---- .028 -.004 .032 71 1675 ---- ---- ---- ---- .031 -.005 .036 119 1700 ---- ---- ---- ---- .036 -.004 1 .040 1 1005 1725 .036 .036 .036 .036 .040 -.005 7 .045 28 1750 ---- ---- .050A .050A .045 -.006 .051 126 1775 ---- ---- .056A .056A .051 -.006 .057 17 1800 ---- ---- .063A .063A .057 -.008 1 .065 3 111 1825 ---- .075B .071A .075B .065 -.008 .073 3 12 1850 .075 .087B .075 .075 .074 -.009 4 .083 8 24 1875 ---- .100B .091A .100B .085 -.010 7 .095 140 1900 ---- .116B .103A .116B .098 -.010 3 .108 2 46 1925 ---- .134B .117A .134B .112 -.012 .124 5 1950 ---- .156B .134A .156B .129 -.013 1 .142 8 1975 ---- .180B .152A .180B .149 -.014 .163 14 2000 ---- .209B .174A .209B .172 -.016 3 .188 158 2025 ---- .241B .199A .241B .198 -.019 .217 1 2050 ---- .279B .226A .279B .227 -.022 .249 10 10 2075 ---- .321B .259A .321B .262 -.025 .287 14 2100 ---- .369B .296A .369B .301 -.029 3 .330 19 2125 ---- .423B .338A .423B .345 -.034 .379 5 2150 ---- .485B .387A .485B .396 -.038 .434 51 2175 ---- .554B .441A .554B .453 -.043 .496 70 70 2200 ---- .631B .503A .631B .517 -.047 .564 17 2225 ---- .715B .571A .715B .588 -.053 .641 30 2250 ---- .808B .647A .647A .668 -.057 .725 124 2275 ---- .909B .733A .733A .755 -.062 .817 11 2300 .830 1.019B .824A .831B .850 -.068 1 .918 1 36 2325 ---- 1.138B .924A .924A .953 -.074 1.027 2 5 2350 ---- 1.264B 1.033A 1.264B 1.065 -.079 1.144 2 2 2375 ---- 1.399B 1.149A 1.399B 1.185 -.085 1.270 2 13 2400 ---- 1.543B 1.273A 1.543B 1.313 -.091 100 1.404 29 33 2425 ---- 1.693B 1.406A 1.406A 1.449 -.096 1.545 6 2450 ---- 1.852B 1.546A 1.852B 1.593 -.102 1.695 1 7 2475 ---- 2.017B 1.694A 1.694A 1.744 -.108 1.852 6 2500 ---- 2.189B 1.849A 1.849A 1.902 -.114 2.016 4 2525 ---- 2.367B 2.011A 2.367B 2.067 -.119 2.186 4 2550 ---- 2.552B 2.179A 2.552B 2.239 -.124 2.363 2 6 2575 ---- 2.743B 2.353A 2.743B 2.416 -.130 2.546 5 2600 ---- 2.936B 2.533A 2.936B 2.599 -.135 2.734 7 2625 ---- 3.136B 2.719A 3.136B 2.788 -.140 2.928 5 2650 ---- 3.341B 2.911A 3.341B 2.981 -.145 3.126 4 2675 ---- 3.548B 3.107A 3.548B 3.179 -.149 3.328 3 2700 ---- 3.762B 3.305A 3.762B 3.382 -.152 3.534 3 2725 ---- 3.976B 3.511A 3.976B 3.588 -.156 3.744 6 2750 ---- 4.193B 3.718A 4.193B 3.798 -.160 3.958 1 2775 ---- 4.416B 3.929A 3.929A 4.011 -.163 4.174 2800 ---- 4.638B 4.144A 4.638B 4.227 -.167 4.394 1 2825 ---- 4.863B 4.361A 4.361A 4.446 -.170 4.616 2850 ---- 5.091B 4.581A 5.091B 4.668 -.172 4.840 1 2875 ---- 5.321B 4.804A 5.321B 4.891 -.175 5.066 1 2900 ---- 5.551B 5.029A 5.551B 5.117 -.177 5.294 2925 ---- 5.783B 5.255A 5.255A 5.345 -.179 5.524 2950 ---- 6.017B 5.484A 5.484A 5.575 -.181 5.756 3 2975 ---- 6.252B 5.714A 5.714A 5.806 -.183 5.989 1 3000 ---- 6.490B 5.947A 6.490B 6.039 -.184 6.223 2 3025 ---- 6.726B 6.181A 6.181A 6.273 -.186 6.459 3 3050 ---- 6.965B 6.415A 6.965B 6.508 -.187 6.695 3 3075 ---- 7.205B 6.653A 6.653A 6.745 -.188 6.933 2 3100 ---- 7.445B 6.889A 7.445B 6.982 -.189 7.171 3125 ---- 7.685B 7.128A 7.685B 7.221 -.189 7.410 5 3150 ---- 7.928B 7.365A 7.928B 7.460 -.190 7.650 1 3175 ---- 8.170B 7.605A 8.170B 7.700 -.191 7.891 2 3200 ---- 8.413B 7.846A 8.413B 7.941 -.192 8.133 3 3225 ---- 8.656B 8.088A 8.656B 8.183 -.192 8.375 4 3250 ---- 8.900B 8.330A 8.900B 8.425 -.193 8.618 2 3275 ---- 9.057B 8.573A 9.057B 8.667 -.194 8.861 6 3300 ---- 9.213B 8.815A 9.213B 8.911 -.194 9.105 3 3325 ---- ---- 9.059A 9.059A 9.155 -.194 9.349 8 3350 ---- ---- ---- ---- 9.399 -.195 9.594 9 3375 ---- ---- ---- ---- 9.644 -.195 9.839 10 3400 ---- ---- ---- ---- 9.889 -.196 10.085 12 3425 ---- ---- ---- ---- 10.134 -.197 10.331 4 3450 ---- ---- ---- ---- 10.381 -.196 10.577 3500 ---- ---- ---- ---- 10.874 -.197 11.071 11 4000 ---- ---- ---- ---- 15.859 -.198 16.057 5000 ---- ---- ---- ---- 25.859 -.198 26.057 6000 ---- ---- ---- ---- 35.859 -.198 36.057 7000 ---- ---- ---- ---- 45.859 -.198 46.057 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 55.859 -.198 56.057 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 65.859 -.198 66.057 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .008 UNCH .008 1175 ---- ---- ---- ---- .008 -.001 .009 1200 ---- ---- ---- ---- .009 -.001 .010 1225 ---- ---- ---- ---- .010 -.001 .011 1250 ---- ---- ---- ---- .011 -.001 .012 1275 ---- ---- ---- ---- .012 -.001 .013 1300 ---- ---- ---- ---- .013 -.001 .014 1325 ---- ---- ---- ---- .014 -.001 .015 1350 ---- ---- ---- ---- .015 -.001 .016 1375 ---- ---- ---- ---- .016 -.002 .018 1400 ---- ---- ---- ---- .018 -.001 .019 1425 ---- ---- ---- ---- .020 -.001 .021 1450 ---- ---- ---- ---- .022 -.001 .023 1475 ---- ---- ---- ---- .024 -.001 .025 1500 ---- ---- ---- ---- .027 -.001 .028 1525 ---- ---- ---- ---- .029 -.002 .031 1550 ---- ---- ---- ---- .033 -.001 .034 1575 ---- ---- ---- ---- .036 -.002 .038 1 1600 ---- ---- ---- ---- .040 -.003 .043 100 1625 ---- ---- ---- ---- .045 -.003 .048 1650 ---- ---- ---- ---- .050 -.003 .053 1675 ---- ---- ---- ---- .056 -.004 .060 1 1700 ---- ---- ---- .061A .062 -.005 1 .067 3 1725 ---- .076B ---- .076B .070 -.005 .075 2 1750 ---- .085B ---- .085B .078 -.006 .084 1 1775 ---- .097B .094A .097B .088 -.007 .095 3 1800 ---- .110B .104A .110B .099 -.007 .106 6 1825 ---- .124B .116A .124B .111 -.008 .119 1 4 1850 ---- .140B .130A .140B .125 -.009 .134 7 1875 ---- .159B .145A .159B .140 -.011 .151 1 3 1900 ---- .181B .163A .181B .158 -.012 .170 2 11 1925 ---- .205B .182A .205B .179 -.013 .192 2 1950 ---- .233B .205A .233B .201 -.015 .216 57 1975 ---- .264B .230A .264B .227 -.017 .244 2000 ---- .300B .257A .300B .257 -.018 .275 407 2025 ---- .339B .289A .339B .290 -.020 .310 2 2050 ---- .384B .325A .384B .327 -.023 .350 10 2075 ---- .434B .365A .434B .368 -.026 .394 16 2100 ---- .489B .410A .489B .414 -.029 1 .443 101 2125 ---- .550B .460A .550B .465 -.033 .498 2150 ---- .618B .516A .618B .522 -.037 .559 2175 ---- .692B .577A .692B .585 -.041 .626 2 2200 ---- .773B .645A .773B .654 -.045 .699 3 2225 .826 .858B .719A .858B .730 -.049 2 .779 28 34 2250 ---- .953B .799A .799A .812 -.054 .866 20 24 2275 ---- 1.055B .889A .889A .901 -.059 .960 7 2300 ---- 1.165B .983A .983A .998 -.064 1.062 9 2325 ---- 1.281B 1.084A 1.084A 1.101 -.069 1.170 2350 ---- 1.405B 1.192A 1.405B 1.212 -.074 1.286 2375 ---- 1.537B 1.307A 1.307A 1.330 -.079 1.409 2400 ---- 1.675B 1.430A 1.675B 1.455 -.085 1.540 2 2425 ---- 1.820B 1.559A 1.820B 1.587 -.090 1.677 25 2450 ---- 1.970B 1.695A 1.970B 1.725 -.095 1.820 2 2475 ---- 2.129B 1.837A 2.129B 1.871 -.100 1.971 2 2500 ---- 2.292B 1.986A 2.292B 2.022 -.105 2.127 2525 ---- 2.461B 2.141A 2.141A 2.180 -.110 2.290 3 2550 ---- 2.636B 2.302A 2.302A 2.344 -.114 2.458 2575 ---- 2.817B 2.469A 2.469A 2.513 -.119 2.632 2600 ---- 3.002B 2.641A 2.641A 2.688 -.123 2.811 5 2625 ---- 3.193B 2.819A 2.819A 2.868 -.127 2.995 2650 ---- 3.385B 3.000A 3.000A 3.052 -.131 3.183 2 2675 ---- 3.583B 3.186A 3.186A 3.241 -.135 3.376 2 2700 ---- 3.786B 3.377A 3.786B 3.434 -.138 3.572 2 2725 ---- 3.991B 3.572A 3.991B 3.631 -.142 3.773 2 2750 ---- 4.198B 3.770A 4.198B 3.831 -.146 3.977 4 2775 ---- 4.411B 3.972A 4.411B 4.035 -.149 4.184 2800 ---- 4.624B 4.177A 4.624B 4.242 -.152 4.394 1 2825 ---- 4.840B 4.385A 4.840B 4.452 -.155 4.607 2 2850 ---- 5.059B 4.596A 5.059B 4.664 -.159 4.823 2875 ---- 5.281B 4.809A 5.281B 4.879 -.162 5.041 2900 ---- 5.503B 5.025A 5.503B 5.096 -.165 5.261 2925 ---- 5.728B 5.243A 5.728B 5.316 -.167 5.483 2950 ---- 5.954B 5.464A 5.954B 5.537 -.170 5.707 2975 ---- 6.182B 5.686A 6.182B 5.761 -.171 5.932 3000 ---- 6.412B 5.909A 6.412B 5.986 -.174 6.160 3025 ---- 6.643B 6.136A 6.643B 6.212 -.176 6.388 3050 ---- 6.877B 6.364A 6.877B 6.440 -.178 6.618 3075 ---- 7.111B 6.592A 7.111B 6.670 -.180 6.850 3100 ---- 7.344B 6.823A 7.344B 6.901 -.181 7.082 3125 ---- 7.578B 7.055A 7.578B 7.133 -.183 7.316 3150 ---- 7.814B 7.286A 7.814B 7.366 -.184 7.550 3175 ---- 8.052B 7.521A 8.052B 7.600 -.186 7.786 2 3200 ---- 8.290B 7.756A 8.290B 7.835 -.187 8.022 3225 ---- 8.529B 7.992A 8.529B 8.072 -.187 8.259 3250 ---- 8.768B 8.229A 8.768B 8.309 -.188 8.497 3275 ---- 9.010B 8.466A 9.010B 8.546 -.190 8.736 3300 ---- 9.250B 8.705A 9.250B 8.785 -.191 8.976 3325 ---- 9.491B 8.945A 9.491B 9.024 -.192 9.216 3350 ---- 9.735B 9.184A 9.735B 9.264 -.193 9.457 2 2 3375 ---- 9.975B 9.425A 9.975B 9.505 -.193 9.698 3400 ---- 10.220B 9.666A 10.220B 9.746 -.194 9.940 3425 ---- 10.462B 9.907A 10.462B 9.988 -.194 10.182 3450 ---- 10.706B 10.150A 10.706B 10.230 -.195 10.425 3475 ---- 10.950B 10.392A 10.950B 10.473 -.195 10.668 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .009 UNCH .009 10000 ---- ---- ---- ---- 75.649 -.203 75.852 1025 ---- ---- ---- ---- .010 UNCH .010 1050 ---- ---- ---- ---- .011 UNCH .011 157 1075 ---- ---- ---- ---- .012 UNCH .012 1100 ---- ---- ---- ---- .012 -.001 .013 1 1125 ---- ---- ---- ---- .013 -.001 .014 1150 ---- ---- ---- ---- .015 UNCH .015 1175 ---- ---- ---- ---- .016 UNCH .016 1200 ---- ---- ---- ---- .017 UNCH .017 9 1225 ---- ---- ---- ---- .018 UNCH .018 1250 ---- ---- ---- ---- .019 UNCH .019 1275 ---- ---- ---- ---- .021 UNCH .021 1300 ---- ---- ---- ---- .022 UNCH .022 1325 ---- ---- ---- ---- .024 UNCH .024 1350 ---- ---- ---- ---- .026 UNCH .026 1375 ---- ---- ---- ---- .028 UNCH .028 1400 ---- ---- ---- ---- .030 -.001 .031 102 1425 ---- ---- ---- ---- .033 UNCH .033 1450 ---- ---- ---- ---- .036 -.001 .037 1475 ---- ---- ---- ---- .040 UNCH .040 1500 ---- ---- ---- ---- .044 UNCH .044 2 1525 ---- ---- ---- ---- .048 -.001 .049 6 1550 ---- ---- ---- ---- .053 -.002 .055 2 1575 ---- ---- ---- ---- .059 -.002 .061 1600 ---- ---- ---- ---- .065 -.003 .068 42 1625 ---- ---- ---- ---- .073 -.002 .075 42 1650 ---- .085B ---- .085B .081 -.003 .084 42 1675 ---- .095B ---- .095B .090 -.004 .094 171 1700 ---- .107B ---- .107B .101 -.004 .105 148 1725 ---- .120B ---- .120B .112 -.005 .117 2 1750 ---- .134B ---- .134B .125 -.005 .130 52 1775 ---- .151B .144A .151B .139 -.006 .145 1800 ---- .169B .159A .169B .155 -.007 .162 27 1825 ---- .189B .177A .189B .172 -.008 .180 10 1850 ---- .212B .197A .212B .192 -.009 .201 132 1875 ---- .238B .219A .238B .214 -.010 .224 14 1900 ---- .267B .243A .267B .238 -.012 .250 4 1925 ---- .299B .270A .299B .266 -.013 .279 1950 ---- .335B .300A .335B .296 -.015 .311 1975 ---- .375B .333A .375B .329 -.017 .346 2000 ---- .419B .370A .419B .367 -.018 1 .385 1 154 2025 ---- .468B .410A .468B .408 -.021 .429 2050 ---- .521B .455A .521B .454 -.023 .477 140 2075 ---- .580B .504A .580B .504 -.026 .530 1 2100 .568 .644B .559A .559A .559 -.030 1 .589 63 2125 ---- .714B .618A .714B .620 -.033 .653 31 31 2150 .744 .790B .682A .790B .686 -.036 37 .722 41 2175 ---- .872B .752A .872B .758 -.040 .798 2200 .849 .961B .828A .828A .835 -.044 11 .879 103 2225 ---- 1.053B .910A 1.053B .919 -.048 .967 8 2250 ---- 1.154B .998A .998A 1.009 -.053 1.062 45 2275 ---- 1.262B 1.095A 1.095A 1.106 -.056 1.162 2300 1.280 1.376B 1.196A 1.196A 1.208 -.061 2 1.269 101 2325 ---- 1.497B 1.303A 1.303A 1.317 -.066 1.383 7 2350 ---- 1.624B 1.416A 1.416A 1.433 -.070 1.503 18 2375 ---- 1.757B 1.536A 1.536A 1.555 -.074 1.629 2400 ---- 1.897B 1.661A 1.661A 1.683 -.079 1.762 50 72 2425 ---- 2.042B 1.793A 2.042B 1.817 -.083 5 1.900 26 25 2450 ---- 2.193B 1.931A 1.931A 1.957 -.087 2.044 2475 ---- 2.350B 2.075A 2.075A 2.103 -.091 2.194 6 69 2500 ---- 2.512B 2.223A 2.512B 2.254 -.096 2.350 63 2525 ---- 2.680B 2.379A 2.379A 2.411 -.099 2.510 2550 ---- 2.854B 2.538A 2.538A 2.573 -.103 2.676 2575 ---- 3.029B 2.703A 2.703A 2.741 -.106 2.847 2600 ---- 3.210B 2.872A 2.872A 2.913 -.109 3.022 26 2625 ---- 3.395B 3.046A 3.046A 3.089 -.113 3.202 2650 ---- 3.585B 3.225A 3.225A 3.270 -.116 3.386 1 2675 ---- 3.778B 3.408A 3.408A 3.455 -.119 3.574 2700 ---- 3.976B 3.594A 3.594A 3.643 -.123 3.766 1 2725 ---- 4.174B 3.784A 3.784A 3.836 -.126 3.962 2750 ---- 4.377B 3.978A 4.377B 4.031 -.130 4.161 2775 ---- 4.585B 4.175A 4.585B 4.230 -.133 4.363 2800 ---- 4.793B 4.375A 4.793B 4.432 -.136 4.568 2825 ---- 5.002B 4.578A 5.002B 4.637 -.139 4.776 1 2850 ---- 5.217B 4.783A 5.217B 4.844 -.142 4.986 2875 ---- 5.433B 4.991A 5.433B 5.053 -.146 5.199 2900 ---- 5.649B 5.202A 5.648B 5.266 -.148 5.414 2925 ---- 5.869B 5.415A 5.869B 5.480 -.152 5.632 2950 ---- 6.089B 5.630A 6.089B 5.696 -.155 5.851 2975 ---- 6.313B 5.847A 6.313B 5.914 -.158 6.072 3000 ---- 6.538B 6.065A 6.538B 6.134 -.160 6.294 3025 ---- 6.764B 6.286A 6.764B 6.355 -.163 6.518 3050 ---- 6.993B 6.507A 6.993B 6.578 -.166 6.744 3075 ---- 7.219B 6.732A 7.219B 6.803 -.167 6.970 3100 ---- 7.450B 6.956A 7.450B 7.029 -.170 7.199 3125 ---- 7.681B 7.183A 7.681B 7.256 -.172 7.428 3150 ---- 7.915B 7.411A 7.915B 7.484 -.174 7.658 1 3175 ---- 8.148B 7.641A 8.148B 7.714 -.176 7.890 3200 ---- 8.380B 7.870A 8.380B 7.945 -.177 8.122 1 3225 ---- 8.615B 8.102A 8.615B 8.176 -.179 8.355 3250 ---- 8.852B 8.335A 8.852B 8.409 -.180 8.589 3275 ---- 9.086B 8.567A 9.086B 8.643 -.181 8.824 3300 ---- 9.324B 8.802A 9.324B 8.877 -.183 9.060 2 3325 ---- 9.562B 9.037A 9.562B 9.112 -.185 9.297 3350 ---- 9.800B 9.274A 9.800B 9.348 -.186 9.534 3375 ---- 10.041B 9.510A 10.041B 9.585 -.187 9.772 3400 ---- 10.279B 9.747A 10.279B 9.823 -.187 10.010 1 3425 ---- 10.521B 9.985A 10.521B 10.061 -.188 10.249 1 3450 ---- 10.760B 10.224A 10.760B 10.300 -.189 10.489 3475 ---- 11.004B 10.463A 11.004B 10.539 -.190 10.729 1 3500 ---- 11.244B 10.703A 11.244B 10.779 -.191 10.970 1 3525 ---- 11.487B 10.944A 11.487B 11.020 -.191 11.211 2 3550 ---- 11.730B 11.185A 11.730B 11.261 -.191 11.452 1 3575 ---- 11.973B 11.426A 11.973B 11.502 -.193 11.695 2 3600 ---- 12.215B 11.668A 12.215B 11.744 -.193 11.937 3 3625 ---- 12.460B 11.910A 12.460B 11.986 -.194 12.180 2 3650 ---- 12.705B 12.152A 12.705B 12.229 -.194 12.423 5 3675 ---- 12.950B 12.396A 12.950B 12.472 -.195 12.667 3 3700 ---- 13.195B 12.639A 13.195B 12.716 -.195 12.911 5 3725 ---- 13.388B 12.883A 13.388B 12.960 -.196 13.156 2 3750 ---- 13.509B 13.127A 13.509B 13.204 -.197 13.401 3775 ---- 13.707B 13.372A 13.707B 13.449 -.197 13.646 3800 ---- ---- 13.616A 13.616A 13.694 -.197 13.891 3825 ---- ---- ---- ---- 13.939 -.198 14.137 3850 ---- ---- ---- ---- 14.185 -.198 14.383 3875 ---- ---- ---- ---- 14.431 -.198 14.629 3900 ---- ---- ---- ---- 14.677 -.199 14.876 3925 ---- ---- ---- ---- 14.924 -.199 15.123 3950 ---- ---- ---- ---- 15.170 -.200 15.370 3975 ---- ---- ---- ---- 15.417 -.200 15.617 4000 ---- ---- ---- ---- 15.665 -.200 15.865 4025 ---- ---- ---- ---- 15.912 -.200 16.112 4050 ---- ---- ---- ---- 16.160 -.200 16.360 4075 ---- ---- ---- ---- 16.408 -.201 16.609 4500 ---- ---- ---- ---- 20.649 -.203 20.852 5000 ---- ---- ---- ---- 25.649 -.203 25.852 6000 ---- ---- ---- ---- 35.649 -.203 35.852 7000 ---- ---- ---- ---- 45.649 -.203 45.852 725 ---- ---- ---- ---- .002 UNCH .002 263 750 ---- ---- ---- ---- .003 UNCH .003 775 ---- ---- ---- ---- .003 UNCH .003 800 ---- ---- ---- ---- .004 UNCH .004 8000 ---- ---- ---- ---- 55.649 -.203 55.852 825 ---- ---- ---- ---- .004 UNCH .004 850 ---- ---- ---- ---- .005 UNCH .005 875 ---- ---- ---- ---- .005 UNCH .005 900 ---- ---- ---- ---- .006 UNCH .006 9000 ---- ---- ---- ---- 65.649 -.203 65.852 925 ---- ---- ---- ---- .007 UNCH .007 950 ---- ---- ---- ---- .007 UNCH .007 975 ---- ---- ---- ---- .008 UNCH .008 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .017 UNCH .017 10000 ---- ---- ---- ---- 75.453 -.200 75.653 1025 ---- ---- ---- ---- .018 UNCH .018 1050 ---- ---- ---- ---- .019 UNCH .019 1075 ---- ---- ---- ---- .021 UNCH .021 1100 ---- ---- ---- ---- .022 UNCH .022 1125 ---- ---- ---- ---- .024 UNCH .024 1150 ---- ---- ---- ---- .025 UNCH .025 1175 ---- ---- ---- ---- .027 UNCH .027 1200 ---- ---- ---- ---- .029 UNCH .029 1225 ---- ---- ---- ---- .031 -.001 .032 1250 ---- ---- ---- ---- .034 UNCH .034 1275 ---- ---- ---- ---- .037 UNCH .037 1300 ---- ---- ---- ---- .040 UNCH .040 1325 ---- ---- ---- ---- .044 UNCH .044 1350 ---- ---- ---- ---- .048 UNCH .048 1375 ---- ---- ---- ---- .052 -.001 .053 1400 ---- ---- ---- ---- .057 -.001 .058 300 1425 ---- ---- ---- ---- .063 -.001 .064 1450 ---- ---- ---- ---- .069 -.001 .070 1475 ---- ---- ---- ---- .075 -.003 .078 1500 ---- ---- ---- ---- .083 -.002 .085 1525 ---- ---- ---- ---- .091 -.003 .094 1550 ---- ---- ---- ---- .101 -.003 .104 5 1575 ---- ---- ---- ---- .111 -.004 .115 1600 ---- ---- ---- ---- .122 -.004 .126 1625 ---- ---- ---- ---- .134 -.005 .139 1650 ---- ---- ---- ---- .148 -.005 .153 100 1675 ---- .170B ---- .170B .162 -.007 .169 1700 ---- .188B ---- .188B .179 -.007 .186 1725 ---- .209B ---- .209B .197 -.007 .204 1750 ---- .231B .223A .231B .216 -.009 .225 1 1775 ---- .255B .244A .255B .238 -.009 .247 1800 ---- .282B .267A .282B .261 -.011 .272 100 1825 ---- .312B .293A .312B .287 -.012 .299 19 1850 ---- .344B .320A .344B .316 -.012 .328 1875 ---- .379B .351A .379B .347 -.014 .361 1900 ---- .418B .384A .418B .381 -.016 .397 1925 ---- .460B .420A .460B .418 -.017 .435 1950 ---- .506B .460A .506B .458 -.020 .478 1975 ---- .556B .503A .556B .502 -.022 .524 2000 ---- .610B .549A .610B .550 -.024 .574 2025 ---- .668B .600A .668B .601 -.027 .628 2050 ---- .731B .654A .731B .657 -.029 .686 44 2075 ---- .799B .713A .799B .717 -.032 .749 2100 ---- .872B .777A .872B .782 -.035 .817 100 2125 ---- .950B .845A .950B .851 -.038 .889 12 2150 ---- 1.033B .918A 1.033B .925 -.042 .967 4 2175 ---- 1.122B .996A 1.122B 1.004 -.046 1.050 8 2200 ---- 1.212B 1.079A 1.212B 1.089 -.049 1.138 3 2225 ---- 1.312B 1.167A 1.312B 1.179 -.052 1.231 2250 ---- 1.417B 1.261A 1.417B 1.274 -.056 1.330 44 2275 ---- 1.528B 1.363A 1.528B 1.375 -.060 1.435 2300 ---- 1.643B 1.468A 1.643B 1.481 -.064 1.545 1 2325 ---- 1.765B 1.578A 1.765B 1.592 -.069 1.661 2350 ---- 1.892B 1.693A 1.892B 1.709 -.073 1.782 2375 ---- 2.025B 1.813A 2.025B 1.832 -.076 1.908 1 2400 ---- 2.162B 1.939A 2.162B 1.959 -.081 2.040 2425 ---- 2.305B 2.070A 2.305B 2.092 -.084 2.176 4 2450 ---- 2.452B 2.206A 2.452B 2.230 -.088 2.318 60 2475 ---- 2.605B 2.346A 2.605B 2.373 -.092 2.465 2500 ---- 2.762B 2.492A 2.762B 2.520 -.096 2.616 2525 ---- 2.923B 2.642A 2.923B 2.672 -.100 2.772 6 2550 ---- 3.089B 2.797A 3.089B 2.829 -.104 2.933 2575 ---- 3.259B 2.957A 3.259B 2.990 -.107 3.097 2600 ---- 3.432B 3.120A 3.431B 3.156 -.110 3.266 2625 ---- 3.610B 3.288A 3.610B 3.325 -.114 3.439 2650 ---- 3.791B 3.460A 3.791B 3.498 -.117 3.615 2675 ---- 3.975B 3.634A 3.975B 3.675 -.120 3.795 10 2700 ---- 4.164B 3.814A 4.164B 3.855 -.124 3.979 2725 ---- 4.355B 3.995A 4.355B 4.039 -.126 4.165 2750 ---- 4.549B 4.180A 4.549B 4.226 -.129 4.355 1 2775 ---- 4.744B 4.369A 4.744B 4.416 -.132 4.548 2800 ---- 4.943B 4.560A 4.943B 4.609 -.134 4.743 15 2825 ---- 5.146B 4.754A 5.146B 4.805 -.137 4.942 2850 ---- 5.350B 4.951A 5.350B 5.003 -.140 5.143 1 2875 ---- 5.555B 5.150A 5.555B 5.204 -.142 5.346 2900 ---- 5.763B 5.352A 5.762B 5.407 -.144 5.551 2925 ---- 5.974B 5.555A 5.974B 5.613 -.146 5.759 2950 ---- 6.186B 5.761A 6.186B 5.821 -.148 5.969 2975 ---- 6.400B 5.969A 6.400B 6.030 -.150 6.180 3000 ---- 6.616B 6.179A 6.616B 6.242 -.152 6.394 3025 ---- 6.833B 6.391A 6.833B 6.455 -.154 6.609 3050 ---- 7.052B 6.605A 7.052B 6.670 -.156 6.826 3075 ---- 7.272B 6.820A 7.272B 6.887 -.157 7.044 3100 ---- 7.494B 7.037A 7.494B 7.105 -.159 7.264 3125 ---- 7.717B 7.255A 7.717B 7.324 -.161 7.485 3150 ---- 7.942B 7.474A 7.942B 7.545 -.162 7.707 3175 ---- 8.167B 7.695A 8.167B 7.767 -.164 7.931 3200 ---- 8.394B 7.918A 8.394B 7.991 -.164 8.155 3225 ---- 8.621B 8.141A 8.621B 8.215 -.166 8.381 3250 ---- 8.850B 8.366A 8.850B 8.440 -.168 8.608 3275 ---- 9.080B 8.591A 9.080B 8.667 -.169 8.836 3300 ---- 9.310B 8.818A 9.310B 8.895 -.170 9.065 3325 ---- 9.541B 9.047A 9.541B 9.123 -.171 9.294 3350 ---- 9.774B 9.275A 9.774B 9.352 -.173 9.525 3375 ---- 10.008B 9.505A 10.008B 9.583 -.173 9.756 3400 ---- 10.242B 9.736A 10.242B 9.814 -.175 9.989 3425 ---- 10.476B 9.967A 10.476B 10.046 -.175 10.221 3450 ---- 10.710B 10.199A 10.710B 10.278 -.177 10.455 3475 ---- 10.945B 10.432A 10.945B 10.511 -.178 10.689 3500 ---- 11.181B 10.666A 11.181B 10.746 -.178 10.924 3 4000 ---- 16.005B 15.454A 16.005B 15.536 -.191 15.727 2 4500 ---- ---- ---- ---- 20.459 -.199 20.658 5000 ---- ---- ---- ---- 25.453 -.200 25.653 6000 ---- ---- ---- ---- 35.453 -.200 35.653 7000 ---- ---- ---- ---- 45.453 -.200 45.653 8000 ---- ---- ---- ---- 55.453 -.200 55.653 825 ---- ---- ---- ---- .010 UNCH .010 850 ---- ---- ---- ---- .010 -.001 .011 875 ---- ---- ---- ---- .011 UNCH .011 900 ---- ---- ---- ---- .012 UNCH .012 9000 ---- ---- ---- ---- 65.453 -.200 65.653 925 ---- ---- ---- ---- .013 UNCH .013 950 ---- ---- ---- ---- .014 UNCH .014 975 ---- ---- ---- ---- .016 UNCH .016 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .028 UNCH .028 1 10000 ---- ---- ---- ---- 75.179 -.195 75.374 1025 ---- ---- ---- ---- .031 -.001 .032 1050 ---- ---- ---- ---- .034 -.001 .035 1075 ---- ---- ---- ---- .037 -.002 .039 1100 ---- ---- ---- ---- .041 -.002 .043 1125 ---- ---- ---- ---- .045 -.002 .047 1150 ---- ---- ---- ---- .049 -.002 .051 1175 ---- ---- ---- ---- .054 -.002 .056 1200 ---- ---- ---- ---- .059 -.002 .061 1225 ---- ---- ---- ---- .064 -.002 .066 1250 ---- ---- ---- ---- .070 -.002 .072 1275 ---- ---- ---- ---- .076 -.002 .078 1300 ---- ---- ---- ---- .082 -.003 .085 1325 ---- ---- ---- ---- .089 -.003 .092 1350 ---- ---- ---- ---- .097 -.003 .100 1 1375 ---- ---- ---- ---- .105 -.004 .109 1 1400 ---- ---- ---- ---- .113 -.005 .118 1425 ---- ---- ---- ---- .123 -.004 .127 1450 ---- ---- ---- ---- .133 -.005 .138 1475 ---- ---- ---- ---- .144 -.006 .150 1500 ---- ---- ---- ---- .157 -.005 .162 1 1525 ---- ---- ---- ---- .170 -.006 .176 1550 ---- ---- ---- ---- .184 -.007 .191 1575 ---- ---- ---- ---- .200 -.007 .207 1600 ---- ---- ---- ---- .218 -.007 .225 101 1625 ---- ---- ---- ---- .237 -.007 .244 1650 ---- .266B ---- .266B .257 -.008 .265 1675 ---- .291B ---- .291B .280 -.008 .288 1700 ---- .318B ---- .318B .305 -.008 .313 1725 ---- .348B ---- .348B .331 -.010 .341 1750 ---- .380B ---- .380B .360 -.010 .370 1775 ---- .414B ---- .414B .392 -.010 .402 1800 ---- .451B .405A .451B .425 -.012 .437 17 1825 ---- .491B .473A .491B .462 -.012 .474 5 1850 ---- .534B .511A .534B .501 -.014 .515 100 1875 ---- .581B .553A .581B .544 -.014 .558 1900 ---- .631B .597A .631B .589 -.016 .605 30 1925 ---- .684B .645A .684B .638 -.018 .656 1950 ---- .741B .696A .741B .690 -.020 .710 1975 ---- .802B .750A .802B .745 -.022 .767 2000 ---- .867B .808A .867B .804 -.025 .829 61 2025 ---- .936B .870A .936B .867 -.027 .894 10 2050 ---- 1.009B .936A 1.009B .934 -.030 .964 2075 ---- 1.086B 1.005A 1.086B 1.004 -.034 1.038 2100 ---- 1.168B 1.079A 1.168B 1.079 -.037 1.116 1 2125 ---- 1.254B 1.157A 1.254B 1.158 -.040 1.198 2150 ---- 1.345B 1.239A 1.345B 1.241 -.044 1.285 2175 ---- 1.441B 1.326A 1.441B 1.329 -.048 1.377 2200 ---- 1.537B 1.417A 1.537B 1.421 -.051 1.472 25 2225 ---- 1.640B 1.512A 1.640B 1.518 -.055 1.573 20 2250 ---- 1.749B 1.612A 1.749B 1.619 -.058 1.677 2275 ---- 1.863B 1.723A 1.863B 1.724 -.063 1.787 1 2300 ---- 1.981B 1.832A 1.981B 1.834 -.066 1.900 2325 ---- 2.104B 1.945A 2.104B 1.949 -.070 2.019 2350 ---- 2.232B 2.063A 2.232B 2.068 -.073 2.141 2375 ---- 2.364B 2.185A 2.364B 2.192 -.076 2.268 100 2400 ---- 2.500B 2.312A 2.500B 2.320 -.079 2.399 8 2425 ---- 2.640B 2.443A 2.640B 2.452 -.083 2.535 7 2450 ---- 2.784B 2.578A 2.784B 2.588 -.087 2.675 2475 ---- 2.933B 2.717A 2.933B 2.729 -.089 2.818 50 2500 ---- 3.085B 2.860A 3.085B 2.874 -.092 2.966 7 2525 ---- 3.241B 3.008A 3.241B 3.022 -.096 3.118 6 2550 ---- 3.401B 3.158A 3.401B 3.175 -.098 3.273 2575 ---- 3.565B 3.313A 3.565B 3.331 -.101 3.432 2600 ---- 3.732B 3.472A 3.732B 3.491 -.104 3.595 2625 ---- 3.902B 3.633A 3.902B 3.655 -.106 3.761 2650 ---- 4.077B 3.798A 4.077B 3.822 -.108 3.930 2675 ---- 4.252B 3.967A 4.252B 3.992 -.111 4.103 2700 ---- 4.433B 4.138A 4.433B 4.165 -.113 4.278 2725 ---- 4.615B 4.313A 4.615B 4.342 -.115 4.457 2750 ---- 4.800B 4.490A 4.800B 4.521 -.117 4.638 2775 ---- 4.987B 4.671A 4.987B 4.703 -.119 4.822 2800 ---- 5.178B 4.854A 5.178B 4.888 -.121 5.009 2825 ---- 5.371B 5.039A 5.371B 5.075 -.124 5.199 2850 ---- 5.566B 5.227A 5.566B 5.265 -.125 5.390 2875 ---- 5.763B 5.417A 5.763B 5.457 -.127 5.584 2900 ---- 5.961B 5.610A 5.961B 5.652 -.129 5.781 2925 ---- 6.162B 5.805A 6.162B 5.848 -.131 5.979 2950 ---- 6.365B 6.002A 6.365B 6.047 -.132 6.179 2975 ---- 6.570B 6.200A 6.570B 6.248 -.133 6.381 3000 ---- 6.775B 6.401A 6.775B 6.450 -.135 6.585 13 3025 ---- 6.984B 6.603A 6.984B 6.654 -.137 6.791 3050 ---- 7.193B 6.808A 7.191B 6.860 -.139 6.999 3075 ---- 7.402B 7.013A 7.402B 7.067 -.140 7.207 3100 ---- 7.616B 7.221A 7.616B 7.276 -.142 7.418 3125 ---- 7.830B 7.430A 7.830B 7.486 -.144 7.630 3150 ---- 8.044B 7.640A 8.043B 7.698 -.145 7.843 3175 ---- 8.260B 7.852A 8.260B 7.911 -.146 8.057 3200 ---- 8.478B 8.065A 8.478B 8.125 -.148 8.273 3225 ---- 8.697B 8.279A 8.697B 8.340 -.149 8.489 3250 ---- 8.916B 8.494A 8.916B 8.557 -.150 8.707 3275 ---- 9.137B 8.711A 9.137B 8.774 -.152 8.926 15 3300 ---- 9.359B 8.929A 9.359B 8.993 -.154 9.147 3325 ---- 9.581B 9.149A 9.581B 9.213 -.155 9.368 3350 ---- 9.805B 9.368A 9.803B 9.433 -.157 9.590 3375 ---- 10.029B 9.589A 10.029B 9.655 -.158 9.813 3400 ---- 10.255B 9.811A 10.255B 9.877 -.160 10.037 3425 ---- 10.481B 10.034A 10.481B 10.101 -.161 10.262 3450 ---- 10.708B 10.257A 10.708B 10.325 -.162 10.487 3475 ---- 10.936B 10.482A 10.936B 10.550 -.164 10.714 3500 ---- 11.165B 10.708A 11.165B 10.776 -.165 10.941 3525 ---- 11.392B 10.934A 11.392B 11.003 -.166 11.169 3550 ---- 11.624B 11.161A 11.624B 11.231 -.167 11.398 3575 ---- 11.853B 11.389A 11.853B 11.459 -.168 11.627 3600 ---- 12.084B 11.618A 12.084B 11.688 -.169 11.857 3625 ---- 12.316B 11.847A 12.316B 11.917 -.171 12.088 3650 ---- 12.548B 12.077A 12.548B 12.148 -.171 12.319 3675 ---- 12.781B 12.307A 12.781B 12.379 -.172 12.551 3700 ---- 13.017B 12.539A 13.017B 12.610 -.174 12.784 3725 ---- 13.251B 12.770A 13.251B 12.842 -.175 13.017 3750 ---- 13.485B 13.003A 13.485B 13.075 -.176 13.251 3775 ---- 13.720B 13.236A 13.720B 13.308 -.177 13.485 3800 ---- 13.956B 13.469A 13.956B 13.542 -.177 13.719 3825 ---- 14.192B 13.704A 14.192B 13.776 -.179 13.955 3850 ---- 14.430B 13.938A 14.430B 14.011 -.179 14.190 3875 ---- 14.667B 14.174A 14.667B 14.246 -.180 14.426 3900 ---- 14.903B 14.409A 14.903B 14.482 -.181 14.663 3925 ---- 15.141B 14.645A 15.141B 14.718 -.182 14.900 3950 ---- 15.379B 14.882A 15.379B 14.955 -.182 15.137 3975 ---- 15.618B 15.119A 15.618B 15.192 -.183 15.375 4000 ---- 15.857B 15.357A 15.857B 15.430 -.183 15.613 4025 ---- 16.096B 15.594A 16.096B 15.668 -.184 15.852 4050 ---- 16.336B 15.832A 16.336B 15.906 -.185 16.091 4075 ---- 16.577B 16.070A 16.577B 16.145 -.185 16.330 4500 ---- 20.708B 20.178A 20.708B 20.255 -.192 20.447 5000 ---- ---- ---- ---- 25.185 -.195 25.380 6000 ---- ---- ---- ---- 35.179 -.195 35.374 7000 ---- ---- ---- ---- 45.179 -.195 45.374 725 ---- ---- ---- ---- .007 UNCH .007 750 ---- ---- ---- ---- .008 UNCH .008 7500 ---- ---- ---- ---- 50.179 -.195 50.374 775 ---- ---- ---- ---- .009 UNCH .009 800 ---- ---- ---- ---- .010 -.001 .011 8000 ---- ---- ---- ---- 55.179 -.195 55.374 825 ---- ---- ---- ---- .012 UNCH .012 850 ---- ---- ---- ---- .014 UNCH .014 875 ---- ---- ---- ---- .016 UNCH .016 900 ---- ---- ---- ---- .018 UNCH .018 9000 ---- ---- ---- ---- 65.179 -.195 65.374 925 ---- ---- ---- ---- .020 UNCH .020 950 ---- ---- ---- ---- .022 -.001 .023 975 ---- ---- ---- ---- .025 -.001 .026 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .042 -.002 .044 1025 ---- ---- ---- ---- .046 -.002 .048 1050 ---- ---- ---- ---- .050 -.003 .053 1075 ---- ---- ---- ---- .055 -.002 .057 1100 ---- ---- ---- ---- .059 -.003 .062 1125 ---- ---- ---- ---- .064 -.003 .067 1150 ---- ---- ---- ---- .069 -.004 .073 1175 ---- ---- ---- ---- .075 -.004 .079 1200 ---- ---- ---- ---- .081 -.004 .085 1225 ---- ---- ---- ---- .087 -.004 .091 1250 ---- ---- ---- ---- .093 -.005 .098 1275 ---- ---- ---- ---- .099 -.006 .105 1300 ---- ---- ---- ---- .106 -.006 .112 1325 ---- ---- ---- ---- .114 -.006 .120 1350 ---- ---- ---- ---- .121 -.007 .128 1375 ---- ---- ---- ---- .129 -.007 .136 1400 ---- ---- ---- ---- .138 -.007 .145 1425 ---- ---- ---- ---- .148 -.007 .155 1450 ---- ---- ---- ---- .158 -.008 .166 1475 ---- ---- ---- ---- .168 -.009 .177 1500 ---- ---- ---- ---- .180 -.009 .189 1525 ---- ---- ---- ---- .193 -.010 .203 1550 ---- ---- ---- ---- .206 -.011 .217 1575 ---- ---- ---- ---- .221 -.012 .233 1600 ---- ---- ---- ---- .238 -.012 .250 1625 ---- ---- ---- ---- .256 -.013 .269 1650 ---- ---- ---- ---- .276 -.014 .290 1675 ---- ---- ---- ---- .298 -.015 .313 1700 ---- ---- ---- ---- .322 -.017 .339 1725 ---- ---- ---- ---- .349 -.018 .367 1750 ---- ---- ---- ---- .379 -.019 .398 1775 ---- ---- ---- ---- .412 -.020 .432 1800 ---- ---- ---- ---- .449 -.021 .470 12 1825 ---- ---- ---- ---- .489 -.023 .512 1850 ---- ---- ---- ---- .534 -.025 .559 1875 ---- ---- ---- ---- .583 -.027 .610 1900 ---- ---- ---- ---- .638 -.028 .666 1925 ---- ---- ---- ---- .698 -.030 .728 1950 ---- ---- ---- ---- .764 -.032 .796 1975 ---- ---- ---- ---- .835 -.034 .869 2000 ---- ---- ---- ---- .912 -.036 .948 2025 ---- ---- ---- ---- .995 -.038 1.033 2050 ---- ---- ---- ---- 1.083 -.041 1.124 2075 ---- ---- ---- ---- 1.177 -.044 1.221 2100 ---- ---- ---- ---- 1.277 -.046 1.323 2125 ---- ---- ---- ---- 1.383 -.048 1.431 2150 ---- ---- ---- ---- 1.494 -.050 1.544 2175 ---- ---- ---- ---- 1.609 -.053 1.662 2200 ---- ---- ---- ---- 1.730 -.055 1.785 2225 ---- ---- ---- ---- 1.855 -.058 1.913 2250 ---- ---- ---- ---- 1.985 -.059 2.044 2275 ---- ---- ---- ---- 2.118 -.062 2.180 2300 ---- ---- ---- ---- 2.255 -.064 2.319 2325 ---- ---- ---- ---- 2.395 -.066 2.461 2350 ---- ---- ---- ---- 2.538 -.068 2.606 2375 ---- ---- ---- ---- 2.684 -.070 2.754 2400 ---- ---- ---- ---- 2.832 -.073 2.905 2425 ---- ---- ---- ---- 2.984 -.075 3.059 2450 ---- ---- ---- ---- 3.138 -.077 3.215 2475 ---- ---- ---- ---- 3.294 -.079 3.373 2500 ---- ---- ---- ---- 3.454 -.080 3.534 2525 ---- ---- ---- ---- 3.615 -.082 3.697 2550 ---- ---- ---- ---- 3.778 -.085 3.863 2575 ---- ---- ---- ---- 3.944 -.086 4.030 2600 ---- ---- ---- ---- 4.112 -.088 4.200 2625 ---- ---- ---- ---- 4.282 -.090 4.372 2650 ---- ---- ---- ---- 4.454 -.091 4.545 2675 ---- ---- ---- ---- 4.628 -.093 4.721 2700 ---- ---- ---- ---- 4.803 -.095 4.898 2725 ---- ---- ---- ---- 4.981 -.096 5.077 2750 ---- ---- ---- ---- 5.160 -.097 5.257 2775 ---- ---- ---- ---- 5.340 -.100 5.440 2800 ---- ---- ---- ---- 5.523 -.101 5.624 2825 ---- ---- ---- ---- 5.707 -.102 5.809 2850 ---- ---- ---- ---- 5.892 -.104 5.996 2875 ---- ---- ---- ---- 6.079 -.105 6.184 2900 ---- ---- ---- ---- 6.267 -.107 6.374 2925 ---- ---- ---- ---- 6.457 -.108 6.565 2950 ---- ---- ---- ---- 6.648 -.110 6.758 2975 ---- ---- ---- ---- 6.840 -.111 6.951 3000 ---- ---- ---- ---- 7.034 -.112 7.146 3025 ---- ---- ---- ---- 7.229 -.113 7.342 3050 ---- ---- ---- ---- 7.425 -.115 7.540 3075 ---- ---- ---- ---- 7.623 -.115 7.738 3100 ---- ---- ---- ---- 7.821 -.117 7.938 3125 ---- ---- ---- ---- 8.021 -.118 8.139 3150 ---- ---- ---- ---- 8.221 -.120 8.341 3175 ---- ---- ---- ---- 8.423 -.121 8.544 3200 ---- ---- ---- ---- 8.626 -.122 8.748 3225 ---- ---- ---- ---- 8.830 -.123 8.953 3250 ---- ---- ---- ---- 9.035 -.124 9.159 3275 ---- ---- ---- ---- 9.240 -.125 9.365 3300 ---- ---- ---- ---- 9.447 -.126 9.573 3325 ---- ---- ---- ---- 9.655 -.127 9.782 3350 ---- ---- ---- ---- 9.864 -.128 9.992 3375 ---- ---- ---- ---- 10.074 -.129 10.203 3400 ---- ---- ---- ---- 10.284 -.130 10.414 3425 ---- ---- ---- ---- 10.496 -.131 10.627 3450 ---- ---- ---- ---- 10.708 -.132 10.840 3475 ---- ---- ---- ---- 10.921 -.133 11.054 3500 ---- ---- ---- ---- 11.135 -.134 11.269 3525 ---- ---- ---- ---- 11.350 -.135 11.485 3550 ---- ---- ---- ---- 11.566 -.135 11.701 3575 ---- ---- ---- ---- 11.782 -.137 11.919 3600 ---- ---- ---- ---- 11.999 -.138 12.137 3625 ---- ---- ---- ---- 12.217 -.139 12.356 3650 ---- ---- ---- ---- 12.436 -.139 12.575 3675 ---- ---- ---- ---- 12.656 -.140 12.796 3700 ---- ---- ---- ---- 12.876 -.141 13.017 3725 ---- ---- ---- ---- 13.097 -.141 13.238 3750 ---- ---- ---- ---- 13.319 -.142 13.461 3775 ---- ---- ---- ---- 13.541 -.143 13.684 3800 ---- ---- ---- ---- 13.764 -.144 13.908 3825 ---- ---- ---- ---- 13.988 -.144 14.132 3850 ---- ---- ---- ---- 14.212 -.145 14.357 3875 ---- ---- ---- ---- 14.437 -.146 14.583 3900 ---- ---- ---- ---- 14.662 -.147 14.809 3925 ---- ---- ---- ---- 14.888 -.148 15.036 3950 ---- ---- ---- ---- 15.115 -.148 15.263 3975 ---- ---- ---- ---- 15.342 -.149 15.491 4000 ---- ---- ---- ---- 15.570 -.149 15.719 4025 ---- ---- ---- ---- 15.798 -.150 15.948 4050 ---- ---- ---- ---- 16.027 -.150 16.177 4075 ---- ---- ---- ---- 16.256 -.151 16.407 4100 ---- ---- ---- ---- 16.485 -.152 16.637 725 ---- ---- ---- ---- .012 -.001 .013 750 ---- ---- ---- ---- .014 -.001 .015 775 ---- ---- ---- ---- .016 -.001 .017 800 ---- ---- ---- ---- .018 -.001 .019 825 ---- ---- ---- ---- .020 -.001 .021 850 ---- ---- ---- ---- .023 -.001 .024 875 ---- ---- ---- ---- .025 -.002 .027 900 ---- ---- ---- ---- .028 -.002 .030 925 ---- ---- ---- ---- .031 -.002 .033 950 ---- ---- ---- ---- .035 -.001 .036 975 ---- ---- ---- ---- .038 -.002 .040 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .063 -.003 .066 1025 ---- ---- ---- ---- .070 -.003 .073 1050 ---- ---- ---- ---- .077 -.003 .080 1075 ---- ---- ---- ---- .085 -.003 .088 1100 ---- ---- ---- ---- .093 -.004 .097 1125 ---- ---- ---- ---- .101 -.005 .106 1150 ---- ---- ---- ---- .111 -.004 .115 1175 ---- ---- ---- ---- .120 -.005 .125 1200 ---- ---- ---- ---- .131 -.005 .136 1225 ---- ---- ---- ---- .142 -.005 .147 1250 ---- ---- ---- ---- .153 -.006 .159 1275 ---- ---- ---- ---- .165 -.007 .172 1300 ---- ---- ---- ---- .178 -.007 .185 1325 ---- ---- ---- ---- .191 -.008 .199 1350 ---- ---- ---- ---- .205 -.009 .214 1375 ---- ---- ---- ---- .220 -.009 .229 1400 ---- ---- ---- ---- .236 -.009 .245 1425 ---- ---- ---- ---- .252 -.010 .262 1450 ---- ---- ---- ---- .269 -.011 .280 1475 ---- ---- ---- ---- .287 -.011 .298 1500 ---- ---- ---- ---- .305 -.012 .317 1525 ---- ---- ---- ---- .324 -.013 .337 1550 ---- ---- ---- ---- .344 -.014 .358 1575 ---- ---- ---- ---- .364 -.015 .379 1600 ---- ---- ---- ---- .385 -.016 .401 1625 ---- ---- ---- ---- .407 -.016 .423 1650 ---- ---- ---- ---- .428 -.017 .445 1675 ---- ---- ---- ---- .450 -.018 .468 1700 ---- ---- ---- ---- .473 -.019 .492 1725 ---- ---- ---- ---- .495 -.020 .515 1750 ---- ---- ---- ---- .518 -.020 .538 1775 ---- ---- ---- ---- .540 -.022 .562 1800 ---- ---- ---- ---- .563 -.023 .586 1825 ---- ---- ---- ---- .588 -.023 .611 1850 ---- ---- ---- ---- .613 -.025 .638 1875 ---- ---- ---- ---- .640 -.026 .666 1900 ---- ---- ---- ---- .669 -.027 .696 1925 ---- ---- ---- ---- .700 -.029 .729 1950 ---- ---- ---- ---- .735 -.029 .764 1975 ---- ---- ---- ---- .773 -.031 .804 2000 ---- ---- ---- ---- .815 -.033 .848 2025 ---- ---- ---- ---- .863 -.035 .898 2050 ---- ---- ---- ---- .916 -.037 .953 2075 ---- ---- ---- ---- .976 -.038 1.014 2100 ---- ---- ---- ---- 1.042 -.040 1.082 2125 ---- ---- ---- ---- 1.115 -.042 1.157 2150 ---- ---- ---- ---- 1.196 -.044 1.240 2175 ---- ---- ---- ---- 1.285 -.047 1.332 2200 ---- ---- ---- ---- 1.383 -.050 1.433 2225 ---- ---- ---- ---- 1.491 -.052 1.543 2250 ---- ---- ---- ---- 1.609 -.054 1.663 2275 ---- ---- ---- ---- 1.737 -.056 1.793 2300 ---- ---- ---- ---- 1.876 -.058 1.934 2325 ---- ---- ---- ---- 2.026 -.061 2.087 2350 ---- ---- ---- ---- 2.187 -.064 2.251 2375 ---- ---- ---- ---- 2.359 -.066 2.425 2400 ---- ---- ---- ---- 2.541 -.068 2.609 2425 ---- ---- ---- ---- 2.731 -.070 2.801 2450 ---- ---- ---- ---- 2.929 -.072 3.001 2475 ---- ---- ---- ---- 3.134 -.073 3.207 2500 ---- ---- ---- ---- 3.343 -.075 3.418 2525 ---- ---- ---- ---- 3.556 -.077 3.633 2550 ---- ---- ---- ---- 3.772 -.079 3.851 2575 ---- ---- ---- ---- 3.989 -.080 4.069 2600 ---- ---- ---- ---- 4.206 -.082 4.288 2625 ---- ---- ---- ---- 4.424 -.083 4.507 2650 ---- ---- ---- ---- 4.641 -.084 4.725 2675 ---- ---- ---- ---- 4.857 -.086 4.943 2700 ---- ---- ---- ---- 5.073 -.087 5.160 2725 ---- ---- ---- ---- 5.288 -.088 5.376 2750 ---- ---- ---- ---- 5.502 -.089 5.591 2775 ---- ---- ---- ---- 5.715 -.090 5.805 2800 ---- ---- ---- ---- 5.926 -.091 6.017 2825 ---- ---- ---- ---- 6.136 -.092 6.228 2850 ---- ---- ---- ---- 6.344 -.093 6.437 2875 ---- ---- ---- ---- 6.550 -.095 6.645 2900 ---- ---- ---- ---- 6.755 -.095 6.850 2925 ---- ---- ---- ---- 6.957 -.097 7.054 2950 ---- ---- ---- ---- 7.158 -.098 7.256 2975 ---- ---- ---- ---- 7.357 -.098 7.455 3000 ---- ---- ---- ---- 7.553 -.099 7.652 3025 ---- ---- ---- ---- 7.747 -.100 7.847 3050 ---- ---- ---- ---- 7.938 -.102 8.040 3075 ---- ---- ---- ---- 8.127 -.103 8.230 3100 ---- ---- ---- ---- 8.314 -.104 8.418 3125 ---- ---- ---- ---- 8.498 -.105 8.603 3150 ---- ---- ---- ---- 8.681 -.106 8.787 3175 ---- ---- ---- ---- 8.861 -.108 8.969 3200 ---- ---- ---- ---- 9.041 -.108 9.149 3225 ---- ---- ---- ---- 9.219 -.109 9.328 3250 ---- ---- ---- ---- 9.396 -.111 9.507 3275 ---- ---- ---- ---- 9.572 -.112 9.684 3300 ---- ---- ---- ---- 9.748 -.114 9.862 3325 ---- ---- ---- ---- 9.924 -.115 10.039 3350 ---- ---- ---- ---- 10.101 -.116 10.217 3375 ---- ---- ---- ---- 10.277 -.118 10.395 3400 ---- ---- ---- ---- 10.455 -.118 10.573 3425 ---- ---- ---- ---- 10.633 -.120 10.753 3450 ---- ---- ---- ---- 10.813 -.121 10.934 3475 ---- ---- ---- ---- 10.994 -.122 11.116 3500 ---- ---- ---- ---- 11.177 -.123 11.300 3525 ---- ---- ---- ---- 11.361 -.125 11.486 3550 ---- ---- ---- ---- 11.548 -.126 11.674 3575 ---- ---- ---- ---- 11.737 -.128 11.865 3600 ---- ---- ---- ---- 11.929 -.129 12.058 3625 ---- ---- ---- ---- 12.124 -.130 12.254 3650 ---- ---- ---- ---- 12.322 -.130 12.452 3675 ---- ---- ---- ---- 12.522 -.132 12.654 3700 ---- ---- ---- ---- 12.725 -.133 12.858 3725 ---- ---- ---- ---- 12.930 -.134 13.064 3750 ---- ---- ---- ---- 13.138 -.135 13.273 3775 ---- ---- ---- ---- 13.348 -.136 13.484 3800 ---- ---- ---- ---- 13.560 -.137 13.697 3825 ---- ---- ---- ---- 13.774 -.137 13.911 3850 ---- ---- ---- ---- 13.990 -.138 14.128 3875 ---- ---- ---- ---- 14.207 -.139 14.346 3900 ---- ---- ---- ---- 14.426 -.139 14.565 3925 ---- ---- ---- ---- 14.646 -.140 14.786 3950 ---- ---- ---- ---- 14.867 -.141 15.008 3975 ---- ---- ---- ---- 15.089 -.142 15.231 4000 ---- ---- ---- ---- 15.312 -.143 15.455 4025 ---- ---- ---- ---- 15.537 -.143 15.680 4050 ---- ---- ---- ---- 15.762 -.144 15.906 4075 ---- ---- ---- ---- 15.987 -.145 16.132 4100 ---- ---- ---- ---- 16.213 -.146 16.359 725 ---- ---- ---- ---- .016 -.001 .017 750 ---- ---- ---- ---- .019 UNCH .019 775 ---- ---- ---- ---- .021 -.001 .022 800 ---- ---- ---- ---- .025 -.001 .026 825 ---- ---- ---- ---- .028 -.001 .029 850 ---- ---- ---- ---- .032 -.001 .033 875 ---- ---- ---- ---- .036 -.002 .038 900 ---- ---- ---- ---- .041 -.002 .043 925 ---- ---- ---- ---- .046 -.002 .048 950 ---- ---- ---- ---- .051 -.002 .053 975 ---- ---- ---- ---- .057 -.002 .059 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .317 -.008 .325 1025 ---- ---- ---- ---- .336 -.008 .344 1050 ---- ---- ---- ---- .356 -.009 .365 1075 ---- ---- ---- ---- .377 -.009 .386 1100 ---- ---- ---- ---- .397 -.010 .407 1125 ---- ---- ---- ---- .419 -.010 .429 1150 ---- ---- ---- ---- .441 -.010 .451 1175 ---- ---- ---- ---- .463 -.011 .474 1200 ---- ---- ---- ---- .486 -.012 .498 1225 ---- ---- ---- ---- .509 -.012 .521 1250 ---- ---- ---- ---- .533 -.013 .546 1275 ---- ---- ---- ---- .557 -.014 .571 1300 ---- ---- ---- ---- .582 -.014 .596 1325 ---- ---- ---- ---- .607 -.015 .622 1350 ---- ---- ---- ---- .633 -.015 .648 1375 ---- ---- ---- ---- .659 -.016 .675 1400 ---- ---- ---- ---- .686 -.016 .702 1425 ---- ---- ---- ---- .713 -.017 .730 1450 ---- ---- ---- ---- .740 -.018 .758 1475 ---- ---- ---- ---- .768 -.019 .787 1500 ---- ---- ---- ---- .797 -.019 .816 1525 ---- ---- ---- ---- .826 -.021 .847 1550 ---- ---- ---- ---- .857 -.021 .878 1575 ---- ---- ---- ---- .888 -.022 .910 1600 ---- ---- ---- ---- .921 -.022 .943 1625 ---- ---- ---- ---- .955 -.023 .978 1650 ---- ---- ---- ---- .991 -.024 1.015 1675 ---- ---- ---- ---- 1.029 -.025 1.054 1700 ---- ---- ---- ---- 1.069 -.026 1.095 1725 ---- ---- ---- ---- 1.111 -.027 1.138 1750 ---- ---- ---- ---- 1.156 -.029 1.185 1775 ---- ---- ---- ---- 1.205 -.029 1.234 1800 ---- ---- ---- ---- 1.257 -.030 1.287 1825 ---- ---- ---- ---- 1.312 -.032 1.344 1850 ---- ---- ---- ---- 1.371 -.033 1.404 1875 ---- ---- ---- ---- 1.434 -.034 1.468 1900 ---- ---- ---- ---- 1.500 -.036 1.536 1925 ---- ---- ---- ---- 1.571 -.037 1.608 1950 ---- ---- ---- ---- 1.646 -.038 1.684 1975 ---- ---- ---- ---- 1.725 -.040 1.765 2000 ---- ---- ---- ---- 1.809 -.041 1.850 2025 ---- ---- ---- ---- 1.897 -.042 1.939 2050 ---- ---- ---- ---- 1.989 -.044 2.033 2075 ---- ---- ---- ---- 2.086 -.046 2.132 2100 ---- ---- ---- ---- 2.187 -.047 2.234 2125 ---- ---- ---- ---- 2.293 -.048 2.341 2150 ---- ---- ---- ---- 2.403 -.049 2.452 2175 ---- ---- ---- ---- 2.516 -.052 2.568 2200 ---- ---- ---- ---- 2.634 -.053 2.687 2225 ---- ---- ---- ---- 2.756 -.054 2.810 2250 ---- ---- ---- ---- 2.881 -.056 2.937 2275 ---- ---- ---- ---- 3.010 -.058 3.068 2300 ---- ---- ---- ---- 3.143 -.059 3.202 2325 ---- ---- ---- ---- 3.279 -.060 3.339 2350 ---- ---- ---- ---- 3.417 -.062 3.479 2375 ---- ---- ---- ---- 3.559 -.063 3.622 2400 ---- ---- ---- ---- 3.703 -.065 3.768 2425 ---- ---- ---- ---- 3.850 -.066 3.916 2450 ---- ---- ---- ---- 4.000 -.067 4.067 2475 ---- ---- ---- ---- 4.152 -.069 4.221 2500 ---- ---- ---- ---- 4.306 -.070 4.376 2525 ---- ---- ---- ---- 4.463 -.071 4.534 2550 ---- ---- ---- ---- 4.621 -.073 4.694 2575 ---- ---- ---- ---- 4.782 -.074 4.856 2600 ---- ---- ---- ---- 4.944 -.075 5.019 2625 ---- ---- ---- ---- 5.108 -.076 5.184 2650 ---- ---- ---- ---- 5.273 -.078 5.351 2675 ---- ---- ---- ---- 5.441 -.079 5.520 2700 ---- ---- ---- ---- 5.609 -.081 5.690 2725 ---- ---- ---- ---- 5.780 -.081 5.861 2750 ---- ---- ---- ---- 5.951 -.083 6.034 2775 ---- ---- ---- ---- 6.125 -.083 6.208 2800 ---- ---- ---- ---- 6.300 -.084 6.384 2825 ---- ---- ---- ---- 6.476 -.086 6.562 2850 ---- ---- ---- ---- 6.654 -.087 6.741 2875 ---- ---- ---- ---- 6.833 -.089 6.922 2900 ---- ---- ---- ---- 7.015 -.089 7.104 2925 ---- ---- ---- ---- 7.197 -.091 7.288 2950 ---- ---- ---- ---- 7.381 -.092 7.473 2975 ---- ---- ---- ---- 7.567 -.093 7.660 3000 ---- ---- ---- ---- 7.755 -.093 7.848 3025 ---- ---- ---- ---- 7.944 -.094 8.038 3050 ---- ---- ---- ---- 8.134 -.096 8.230 3075 ---- ---- ---- ---- 8.327 -.096 8.423 3100 ---- ---- ---- ---- 8.520 -.098 8.618 3125 ---- ---- ---- ---- 8.716 -.098 8.814 3150 ---- ---- ---- ---- 8.913 -.099 9.012 3175 ---- ---- ---- ---- 9.111 -.100 9.211 3200 ---- ---- ---- ---- 9.311 -.101 9.412 3225 ---- ---- ---- ---- 9.512 -.102 9.614 3250 ---- ---- ---- ---- 9.715 -.102 9.817 3275 ---- ---- ---- ---- 9.918 -.104 10.022 3300 ---- ---- ---- ---- 10.123 -.104 10.227 3325 ---- ---- ---- ---- 10.329 -.105 10.434 3350 ---- ---- ---- ---- 10.535 -.106 10.641 3375 ---- ---- ---- ---- 10.743 -.106 10.849 3400 ---- ---- ---- ---- 10.951 -.107 11.058 3425 ---- ---- ---- ---- 11.160 -.108 11.268 3450 ---- ---- ---- ---- 11.370 -.109 11.479 3475 ---- ---- ---- ---- 11.580 -.109 11.689 3500 ---- ---- ---- ---- 11.791 -.110 11.901 3525 ---- ---- ---- ---- 12.002 -.111 12.113 3550 ---- ---- ---- ---- 12.214 -.111 12.325 3575 ---- ---- ---- ---- 12.426 -.112 12.538 3600 ---- ---- ---- ---- 12.638 -.113 12.751 3625 ---- ---- ---- ---- 12.851 -.113 12.964 3650 ---- ---- ---- ---- 13.064 -.114 13.178 3675 ---- ---- ---- ---- 13.278 -.115 13.393 3700 ---- ---- ---- ---- 13.492 -.115 13.607 3725 ---- ---- ---- ---- 13.706 -.116 13.822 3750 ---- ---- ---- ---- 13.921 -.117 14.038 3775 ---- ---- ---- ---- 14.136 -.118 14.254 3800 ---- ---- ---- ---- 14.352 -.118 14.470 3825 ---- ---- ---- ---- 14.568 -.119 14.687 3850 ---- ---- ---- ---- 14.785 -.119 14.904 3875 ---- ---- ---- ---- 15.002 -.120 15.122 3900 ---- ---- ---- ---- 15.219 -.121 15.340 3925 ---- ---- ---- ---- 15.437 -.121 15.558 3950 ---- ---- ---- ---- 15.655 -.122 15.777 3975 ---- ---- ---- ---- 15.874 -.123 15.997 4000 ---- ---- ---- ---- 16.094 -.122 16.216 4025 ---- ---- ---- ---- 16.313 -.124 16.437 4050 ---- ---- ---- ---- 16.534 -.124 16.658 4075 ---- ---- ---- ---- 16.754 -.125 16.879 4100 ---- ---- ---- ---- 16.976 -.125 17.101 4125 ---- ---- ---- ---- 17.198 -.125 17.323 925 ---- ---- ---- ---- .262 -.006 .268 950 ---- ---- ---- ---- .280 -.007 .287 975 ---- ---- ---- ---- .298 -.007 .305 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .405 -.008 .413 1025 ---- ---- ---- ---- .429 -.009 .438 1050 ---- ---- ---- ---- .453 -.009 .462 1075 ---- ---- ---- ---- .478 -.009 .487 1100 ---- ---- ---- ---- .503 -.010 .513 1125 ---- ---- ---- ---- .529 -.011 .540 1150 ---- ---- ---- ---- .555 -.012 .567 1175 ---- ---- ---- ---- .582 -.012 .594 1200 ---- ---- ---- ---- .610 -.012 .622 1225 ---- ---- ---- ---- .638 -.013 .651 1250 ---- ---- ---- ---- .666 -.014 .680 1275 ---- ---- ---- ---- .695 -.015 .710 1300 ---- ---- ---- ---- .725 -.015 .740 1325 ---- ---- ---- ---- .755 -.016 .771 1350 ---- ---- ---- ---- .786 -.016 .802 1375 ---- ---- ---- ---- .817 -.017 .834 1400 ---- ---- ---- ---- .848 -.018 .866 1425 ---- ---- ---- ---- .880 -.019 .899 1450 ---- ---- ---- ---- .913 -.019 .932 1475 ---- ---- ---- ---- .946 -.020 .966 1500 ---- ---- ---- ---- .980 -.021 1.001 1525 ---- ---- ---- ---- 1.015 -.021 1.036 1550 ---- ---- ---- ---- 1.050 -.022 1.072 1575 ---- ---- ---- ---- 1.087 -.022 1.109 1600 ---- ---- ---- ---- 1.124 -.024 1.148 1625 ---- ---- ---- ---- 1.164 -.024 1.188 1650 ---- ---- ---- ---- 1.204 -.026 1.230 1675 ---- ---- ---- ---- 1.247 -.026 1.273 1700 ---- ---- ---- ---- 1.292 -.027 1.319 1725 ---- ---- ---- ---- 1.339 -.028 1.367 1750 ---- ---- ---- ---- 1.389 -.029 1.418 1775 ---- ---- ---- ---- 1.441 -.031 1.472 1800 ---- ---- ---- ---- 1.497 -.031 1.528 1825 ---- ---- ---- ---- 1.556 -.033 1.589 1850 ---- ---- ---- ---- 1.619 -.033 1.652 1875 ---- ---- ---- ---- 1.685 -.035 1.720 1900 ---- ---- ---- ---- 1.755 -.036 1.791 1925 ---- ---- ---- ---- 1.830 -.037 1.867 1950 ---- ---- ---- ---- 1.908 -.039 1.947 1975 ---- ---- ---- ---- 1.992 -.039 2.031 2000 ---- ---- ---- ---- 2.080 -.041 2.121 2025 ---- ---- ---- ---- 2.173 -.042 2.215 2050 ---- ---- ---- ---- 2.270 -.043 2.313 2075 ---- ---- ---- ---- 2.372 -.044 2.416 2100 ---- ---- ---- ---- 2.478 -.046 2.524 2125 ---- ---- ---- ---- 2.588 -.048 2.636 2150 ---- ---- ---- ---- 2.703 -.049 2.752 2175 ---- ---- ---- ---- 2.821 -.050 2.871 2200 ---- ---- ---- ---- 2.943 -.052 2.995 2225 ---- ---- ---- ---- 3.069 -.053 3.122 2250 ---- ---- ---- ---- 3.199 -.054 3.253 2275 ---- ---- ---- ---- 3.331 -.056 3.387 2300 ---- ---- ---- ---- 3.467 -.057 3.524 2325 ---- ---- ---- ---- 3.606 -.058 3.664 2350 ---- ---- ---- ---- 3.747 -.059 3.806 2375 ---- ---- ---- ---- 3.890 -.061 3.951 2400 ---- ---- ---- ---- 4.036 -.062 4.098 2425 ---- ---- ---- ---- 4.184 -.063 4.247 2450 ---- ---- ---- ---- 4.334 -.064 4.398 2475 ---- ---- ---- ---- 4.486 -.066 4.552 2500 ---- ---- ---- ---- 4.640 -.067 4.707 2525 ---- ---- ---- ---- 4.796 -.069 4.865 2550 ---- ---- ---- ---- 4.955 -.069 5.024 2575 ---- ---- ---- ---- 5.115 -.071 5.186 2600 ---- ---- ---- ---- 5.277 -.072 5.349 2625 ---- ---- ---- ---- 5.442 -.072 5.514 2650 ---- ---- ---- ---- 5.608 -.074 5.682 2675 ---- ---- ---- ---- 5.776 -.075 5.851 2700 ---- ---- ---- ---- 5.945 -.077 6.022 2725 ---- ---- ---- ---- 6.117 -.077 6.194 2750 ---- ---- ---- ---- 6.290 -.079 6.369 2775 ---- ---- ---- ---- 6.466 -.079 6.545 2800 ---- ---- ---- ---- 6.642 -.081 6.723 2825 ---- ---- ---- ---- 6.821 -.081 6.902 2850 ---- ---- ---- ---- 7.001 -.082 7.083 2875 ---- ---- ---- ---- 7.183 -.083 7.266 2900 ---- ---- ---- ---- 7.366 -.085 7.451 2925 ---- ---- ---- ---- 7.552 -.085 7.637 2950 ---- ---- ---- ---- 7.738 -.086 7.824 2975 ---- ---- ---- ---- 7.927 -.086 8.013 3000 ---- ---- ---- ---- 8.116 -.088 8.204 3025 ---- ---- ---- ---- 8.308 -.088 8.396 3050 ---- ---- ---- ---- 8.500 -.090 8.590 3075 ---- ---- ---- ---- 8.695 -.090 8.785 3100 ---- ---- ---- ---- 8.891 -.091 8.982 3125 ---- ---- ---- ---- 9.088 -.092 9.180 3150 ---- ---- ---- ---- 9.286 -.093 9.379 3175 ---- ---- ---- ---- 9.486 -.094 9.580 3200 ---- ---- ---- ---- 9.687 -.095 9.782 3225 ---- ---- ---- ---- 9.890 -.095 9.985 3250 ---- ---- ---- ---- 10.093 -.096 10.189 3275 ---- ---- ---- ---- 10.297 -.097 10.394 3300 ---- ---- ---- ---- 10.503 -.097 10.600 3325 ---- ---- ---- ---- 10.709 -.097 10.806 3350 ---- ---- ---- ---- 10.915 -.099 11.014 3375 ---- ---- ---- ---- 11.123 -.099 11.222 3400 ---- ---- ---- ---- 11.331 -.100 11.431 3425 ---- ---- ---- ---- 11.539 -.101 11.640 3450 ---- ---- ---- ---- 11.749 -.101 11.850 3475 ---- ---- ---- ---- 11.958 -.102 12.060 3500 ---- ---- ---- ---- 12.168 -.102 12.270 3525 ---- ---- ---- ---- 12.378 -.103 12.481 3550 ---- ---- ---- ---- 12.588 -.104 12.692 3575 ---- ---- ---- ---- 12.798 -.105 12.903 3600 ---- ---- ---- ---- 13.009 -.105 13.114 3625 ---- ---- ---- ---- 13.220 -.105 13.325 3650 ---- ---- ---- ---- 13.431 -.106 13.537 3675 ---- ---- ---- ---- 13.642 -.106 13.748 3700 ---- ---- ---- ---- 13.853 -.107 13.960 3725 ---- ---- ---- ---- 14.064 -.108 14.172 3750 ---- ---- ---- ---- 14.276 -.109 14.385 3775 ---- ---- ---- ---- 14.488 -.109 14.597 3800 ---- ---- ---- ---- 14.701 -.109 14.810 3825 ---- ---- ---- ---- 14.913 -.111 15.024 3850 ---- ---- ---- ---- 15.126 -.111 15.237 3875 ---- ---- ---- ---- 15.339 -.112 15.451 3900 ---- ---- ---- ---- 15.553 -.112 15.665 3925 ---- ---- ---- ---- 15.767 -.113 15.880 3950 ---- ---- ---- ---- 15.981 -.114 16.095 3975 ---- ---- ---- ---- 16.196 -.114 16.310 4000 ---- ---- ---- ---- 16.411 -.115 16.526 4025 ---- ---- ---- ---- 16.627 -.115 16.742 4050 ---- ---- ---- ---- 16.843 -.116 16.959 4075 ---- ---- ---- ---- 17.060 -.116 17.176 4100 ---- ---- ---- ---- 17.277 -.116 17.393 4125 ---- ---- ---- ---- 17.494 -.118 17.612 925 ---- ---- ---- ---- .338 -.007 .345 950 ---- ---- ---- ---- .360 -.007 .367 975 ---- ---- ---- ---- .382 -.008 .390 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .667 -.011 .678 1050 ---- ---- ---- ---- .698 -.011 .709 1075 ---- ---- ---- ---- .729 -.011 .740 1100 ---- ---- ---- ---- .760 -.012 .772 1125 ---- ---- ---- ---- .792 -.012 .804 1150 ---- ---- ---- ---- .823 -.013 .836 1175 ---- ---- ---- ---- .856 -.013 .869 1200 ---- ---- ---- ---- .888 -.014 .902 1225 ---- ---- ---- ---- .921 -.015 .936 1250 ---- ---- ---- ---- .954 -.015 .969 1275 ---- ---- ---- ---- .988 -.015 1.003 1300 ---- ---- ---- ---- 1.021 -.016 1.037 1325 ---- ---- ---- ---- 1.055 -.017 1.072 1350 ---- ---- ---- ---- 1.089 -.018 1.107 1375 ---- ---- ---- ---- 1.124 -.018 1.142 1400 ---- ---- ---- ---- 1.159 -.018 1.177 1425 ---- ---- ---- ---- 1.194 -.019 1.213 1450 ---- ---- ---- ---- 1.229 -.020 1.249 1475 ---- ---- ---- ---- 1.264 -.021 1.285 1500 ---- ---- ---- ---- 1.300 -.021 1.321 1525 ---- ---- ---- ---- 1.336 -.021 1.357 1550 ---- ---- ---- ---- 1.372 -.022 1.394 1575 ---- ---- ---- ---- 1.408 -.023 1.431 1600 ---- ---- ---- ---- 1.445 -.024 1.469 1625 ---- ---- ---- ---- 1.482 -.025 1.507 1650 ---- ---- ---- ---- 1.520 -.025 1.545 1675 ---- ---- ---- ---- 1.559 -.026 1.585 1700 ---- ---- ---- ---- 1.599 -.027 1.626 1725 ---- ---- ---- ---- 1.641 -.028 1.669 1750 ---- ---- ---- ---- 1.684 -.029 1.713 1775 ---- ---- ---- ---- 1.730 -.029 1.759 1800 ---- ---- ---- ---- 1.778 -.030 1.808 1825 ---- ---- ---- ---- 1.828 -.031 1.859 1850 ---- ---- ---- ---- 1.881 -.032 1.913 1875 ---- ---- ---- ---- 1.938 -.033 1.971 1900 ---- ---- ---- ---- 1.998 -.034 2.032 1925 ---- ---- ---- ---- 2.062 -.035 2.097 1950 ---- ---- ---- ---- 2.130 -.036 2.166 1975 ---- ---- ---- ---- 2.202 -.037 2.239 2000 ---- ---- ---- ---- 2.278 -.038 2.316 2025 ---- ---- ---- ---- 2.359 -.039 2.398 2050 ---- ---- ---- ---- 2.445 -.040 2.485 2075 ---- ---- ---- ---- 2.536 -.042 2.578 2100 ---- ---- ---- ---- 2.632 -.043 2.675 2125 ---- ---- ---- ---- 2.733 -.044 2.777 2150 ---- ---- ---- ---- 2.839 -.045 2.884 2175 ---- ---- ---- ---- 2.950 -.046 2.996 2200 ---- ---- ---- ---- 3.066 -.047 3.113 2225 ---- ---- ---- ---- 3.186 -.048 3.234 2250 ---- ---- ---- ---- 3.310 -.050 3.360 2275 ---- ---- ---- ---- 3.439 -.051 3.490 2300 ---- ---- ---- ---- 3.571 -.052 3.623 2325 ---- ---- ---- ---- 3.708 -.053 3.761 2350 ---- ---- ---- ---- 3.847 -.054 3.901 2375 ---- ---- ---- ---- 3.990 -.056 4.046 2400 ---- ---- ---- ---- 4.136 -.057 4.193 2425 ---- ---- ---- ---- 4.285 -.057 4.342 2450 ---- ---- ---- ---- 4.436 -.059 4.495 2475 ---- ---- ---- ---- 4.589 -.060 4.649 2500 ---- ---- ---- ---- 4.745 -.060 4.805 2525 ---- ---- ---- ---- 4.902 -.062 4.964 2550 ---- ---- ---- ---- 5.062 -.062 5.124 2575 ---- ---- ---- ---- 5.223 -.064 5.287 2600 ---- ---- ---- ---- 5.386 -.065 5.451 2625 ---- ---- ---- ---- 5.551 -.066 5.617 2650 ---- ---- ---- ---- 5.717 -.067 5.784 2675 ---- ---- ---- ---- 5.886 -.067 5.953 2700 ---- ---- ---- ---- 6.055 -.069 6.124 2725 ---- ---- ---- ---- 6.227 -.069 6.296 2750 ---- ---- ---- ---- 6.400 -.070 6.470 2775 ---- ---- ---- ---- 6.574 -.071 6.645 2800 ---- ---- ---- ---- 6.750 -.072 6.822 2825 ---- ---- ---- ---- 6.927 -.073 7.000 2850 ---- ---- ---- ---- 7.106 -.073 7.179 2875 ---- ---- ---- ---- 7.286 -.074 7.360 2900 ---- ---- ---- ---- 7.467 -.076 7.543 2925 ---- ---- ---- ---- 7.650 -.076 7.726 2950 ---- ---- ---- ---- 7.834 -.077 7.911 2975 ---- ---- ---- ---- 8.020 -.078 8.098 3000 ---- ---- ---- ---- 8.207 -.078 8.285 3025 ---- ---- ---- ---- 8.395 -.080 8.475 3050 ---- ---- ---- ---- 8.585 -.080 8.665 3075 ---- ---- ---- ---- 8.776 -.081 8.857 3100 ---- ---- ---- ---- 8.969 -.081 9.050 3125 ---- ---- ---- ---- 9.162 -.083 9.245 3150 ---- ---- ---- ---- 9.358 -.083 9.441 3175 ---- ---- ---- ---- 9.554 -.084 9.638 3200 ---- ---- ---- ---- 9.752 -.085 9.837 3225 ---- ---- ---- ---- 9.952 -.085 10.037 3250 ---- ---- ---- ---- 10.152 -.086 10.238 3275 ---- ---- ---- ---- 10.355 -.086 10.441 3300 ---- ---- ---- ---- 10.558 -.087 10.645 3325 ---- ---- ---- ---- 10.762 -.088 10.850 3350 ---- ---- ---- ---- 10.968 -.088 11.056 3375 ---- ---- ---- ---- 11.174 -.089 11.263 3400 ---- ---- ---- ---- 11.382 -.090 11.472 3425 ---- ---- ---- ---- 11.591 -.090 11.681 3450 ---- ---- ---- ---- 11.801 -.090 11.891 3475 ---- ---- ---- ---- 12.012 -.090 12.102 3500 ---- ---- ---- ---- 12.223 -.092 12.315 3525 ---- ---- ---- ---- 12.436 -.091 12.527 3550 ---- ---- ---- ---- 12.649 -.092 12.741 3575 ---- ---- ---- ---- 12.863 -.093 12.956 3600 ---- ---- ---- ---- 13.078 -.093 13.171 3625 ---- ---- ---- ---- 13.293 -.094 13.387 3650 ---- ---- ---- ---- 13.509 -.095 13.604 3675 ---- ---- ---- ---- 13.726 -.095 13.821 3700 ---- ---- ---- ---- 13.944 -.095 14.039 3725 ---- ---- ---- ---- 14.162 -.096 14.258 3750 ---- ---- ---- ---- 14.381 -.096 14.477 3775 ---- ---- ---- ---- 14.601 -.096 14.697 3800 ---- ---- ---- ---- 14.821 -.097 14.918 3825 ---- ---- ---- ---- 15.042 -.097 15.139 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .846 -.011 .857 1050 ---- ---- ---- ---- .880 -.012 .892 1075 ---- ---- ---- ---- .915 -.012 .927 1100 ---- ---- ---- ---- .951 -.012 .963 1125 ---- ---- ---- ---- .986 -.013 .999 1150 ---- ---- ---- ---- 1.022 -.013 1.035 1175 ---- ---- ---- ---- 1.058 -.014 1.072 1200 ---- ---- ---- ---- 1.094 -.014 1.108 1225 ---- ---- ---- ---- 1.130 -.015 1.145 1250 ---- ---- ---- ---- 1.166 -.016 1.182 1275 ---- ---- ---- ---- 1.203 -.016 1.219 1300 ---- ---- ---- ---- 1.240 -.016 1.256 1325 ---- ---- ---- ---- 1.276 -.018 1.294 1350 ---- ---- ---- ---- 1.313 -.018 1.331 1375 ---- ---- ---- ---- 1.350 -.019 1.369 1400 ---- ---- ---- ---- 1.388 -.019 1.407 1425 ---- ---- ---- ---- 1.425 -.020 1.445 1450 ---- ---- ---- ---- 1.462 -.021 1.483 1475 ---- ---- ---- ---- 1.500 -.021 1.521 1500 ---- ---- ---- ---- 1.537 -.022 1.559 1525 ---- ---- ---- ---- 1.575 -.022 1.597 1550 ---- ---- ---- ---- 1.613 -.023 1.636 1575 ---- ---- ---- ---- 1.650 -.024 1.674 1600 ---- ---- ---- ---- 1.688 -.025 1.713 1625 ---- ---- ---- ---- 1.727 -.025 1.752 1650 ---- ---- ---- ---- 1.767 -.025 1.792 1675 ---- ---- ---- ---- 1.807 -.027 1.834 1700 ---- ---- ---- ---- 1.849 -.027 1.876 1725 ---- ---- ---- ---- 1.893 -.028 1.921 1750 ---- ---- ---- ---- 1.939 -.029 1.968 1775 ---- ---- ---- ---- 1.987 -.030 2.017 1800 ---- ---- ---- ---- 2.038 -.030 2.068 1825 ---- ---- ---- ---- 2.092 -.032 2.124 1850 ---- ---- ---- ---- 2.150 -.032 2.182 1875 ---- ---- ---- ---- 2.212 -.033 2.245 1900 ---- ---- ---- ---- 2.278 -.034 2.312 1925 ---- ---- ---- ---- 2.348 -.035 2.383 1950 ---- ---- ---- ---- 2.423 -.036 2.459 1975 ---- ---- ---- ---- 2.501 -.037 2.538 2000 ---- ---- ---- ---- 2.584 -.037 2.621 2025 ---- ---- ---- ---- 2.670 -.039 2.709 2050 ---- ---- ---- ---- 2.761 -.040 2.801 2075 ---- ---- ---- ---- 2.855 -.041 2.896 2100 ---- ---- ---- ---- 2.954 -.042 2.996 2125 ---- ---- ---- ---- 3.056 -.043 3.099 2150 ---- ---- ---- ---- 3.162 -.044 3.206 2175 ---- ---- ---- ---- 3.272 -.045 3.317 2200 ---- ---- ---- ---- 3.385 -.047 3.432 2225 ---- ---- ---- ---- 3.503 -.047 3.550 2250 ---- ---- ---- ---- 3.624 -.048 3.672 2275 ---- ---- ---- ---- 3.748 -.050 3.798 2300 ---- ---- ---- ---- 3.876 -.051 3.927 2325 ---- ---- ---- ---- 4.008 -.051 4.059 2350 ---- ---- ---- ---- 4.142 -.053 4.195 2375 ---- ---- ---- ---- 4.280 -.053 4.333 2400 ---- ---- ---- ---- 4.421 -.054 4.475 2425 ---- ---- ---- ---- 4.564 -.056 4.620 2450 ---- ---- ---- ---- 4.711 -.056 4.767 2475 ---- ---- ---- ---- 4.860 -.057 4.917 2500 ---- ---- ---- ---- 5.011 -.058 5.069 2525 ---- ---- ---- ---- 5.165 -.059 5.224 2550 ---- ---- ---- ---- 5.321 -.060 5.381 2575 ---- ---- ---- ---- 5.479 -.061 5.540 2600 ---- ---- ---- ---- 5.640 -.062 5.702 2625 ---- ---- ---- ---- 5.802 -.063 5.865 2650 ---- ---- ---- ---- 5.966 -.064 6.030 2675 ---- ---- ---- ---- 6.132 -.065 6.197 2700 ---- ---- ---- ---- 6.300 -.066 6.366 2725 ---- ---- ---- ---- 6.469 -.067 6.536 2750 ---- ---- ---- ---- 6.640 -.067 6.707 2775 ---- ---- ---- ---- 6.812 -.068 6.880 2800 ---- ---- ---- ---- 6.985 -.069 7.054 2825 ---- ---- ---- ---- 7.160 -.070 7.230 2850 ---- ---- ---- ---- 7.336 -.071 7.407 2875 ---- ---- ---- ---- 7.514 -.071 7.585 2900 ---- ---- ---- ---- 7.693 -.072 7.765 2925 ---- ---- ---- ---- 7.874 -.073 7.947 2950 ---- ---- ---- ---- 8.056 -.074 8.130 2975 ---- ---- ---- ---- 8.240 -.074 8.314 3000 ---- ---- ---- ---- 8.425 -.075 8.500 3025 ---- ---- ---- ---- 8.612 -.076 8.688 3050 ---- ---- ---- ---- 8.801 -.076 8.877 3075 ---- ---- ---- ---- 8.991 -.077 9.068 3100 ---- ---- ---- ---- 9.182 -.078 9.260 3125 ---- ---- ---- ---- 9.376 -.078 9.454 3150 ---- ---- ---- ---- 9.570 -.080 9.650 3175 ---- ---- ---- ---- 9.767 -.080 9.847 3200 ---- ---- ---- ---- 9.965 -.081 10.046 3225 ---- ---- ---- ---- 10.165 -.081 10.246 3250 ---- ---- ---- ---- 10.367 -.082 10.449 3275 ---- ---- ---- ---- 10.570 -.082 10.652 3300 ---- ---- ---- ---- 10.775 -.082 10.857 3325 ---- ---- ---- ---- 10.981 -.083 11.064 3350 ---- ---- ---- ---- 11.188 -.083 11.271 3375 ---- ---- ---- ---- 11.396 -.084 11.480 3400 ---- ---- ---- ---- 11.605 -.084 11.689 3425 ---- ---- ---- ---- 11.815 -.085 11.900 3450 ---- ---- ---- ---- 12.025 -.086 12.111 3475 ---- ---- ---- ---- 12.237 -.086 12.323 3500 ---- ---- ---- ---- 12.449 -.087 12.536 3525 ---- ---- ---- ---- 12.662 -.087 12.749 3550 ---- ---- ---- ---- 12.876 -.088 12.964 3575 ---- ---- ---- ---- 13.091 -.088 13.179 3600 ---- ---- ---- ---- 13.306 -.088 13.394 3625 ---- ---- ---- ---- 13.522 -.089 13.611 3650 ---- ---- ---- ---- 13.739 -.089 13.828 3675 ---- ---- ---- ---- 13.956 -.090 14.046 3700 ---- ---- ---- ---- 14.174 -.090 14.264 3725 ---- ---- ---- ---- 14.393 -.090 14.483 3750 ---- ---- ---- ---- 14.612 -.091 14.703 3775 ---- ---- ---- ---- 14.832 -.092 14.924 3800 ---- ---- ---- ---- 15.053 -.092 15.145 3825 ---- ---- ---- ---- 15.274 -.092 15.366 3850 ---- ---- ---- ---- 15.496 -.092 15.588 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.033 -.011 1.044 1050 ---- ---- ---- ---- 1.071 -.013 1.084 1075 ---- ---- ---- ---- 1.110 -.013 1.123 1100 ---- ---- ---- ---- 1.149 -.013 1.162 1125 ---- ---- ---- ---- 1.188 -.014 1.202 1150 ---- ---- ---- ---- 1.227 -.014 1.241 1175 ---- ---- ---- ---- 1.266 -.015 1.281 1200 ---- ---- ---- ---- 1.306 -.015 1.321 1225 ---- ---- ---- ---- 1.345 -.015 1.360 1250 ---- ---- ---- ---- 1.384 -.016 1.400 1275 ---- ---- ---- ---- 1.423 -.017 1.440 1300 ---- ---- ---- ---- 1.463 -.017 1.480 1325 ---- ---- ---- ---- 1.502 -.018 1.520 1350 ---- ---- ---- ---- 1.541 -.019 1.560 1375 ---- ---- ---- ---- 1.581 -.018 1.599 1400 ---- ---- ---- ---- 1.620 -.019 1.639 1425 ---- ---- ---- ---- 1.659 -.020 1.679 1450 ---- ---- ---- ---- 1.698 -.021 1.719 1475 ---- ---- ---- ---- 1.737 -.022 1.759 1500 ---- ---- ---- ---- 1.777 -.021 1.798 1525 ---- ---- ---- ---- 1.816 -.022 1.838 1550 ---- ---- ---- ---- 1.855 -.023 1.878 1575 ---- ---- ---- ---- 1.894 -.023 1.917 1600 ---- ---- ---- ---- 1.933 -.024 1.957 1625 ---- ---- ---- ---- 1.972 -.025 1.997 1650 ---- ---- ---- ---- 2.013 -.025 2.038 1675 ---- ---- ---- ---- 2.054 -.026 2.080 1700 ---- ---- ---- ---- 2.097 -.027 2.124 1725 ---- ---- ---- ---- 2.141 -.028 2.169 1750 ---- ---- ---- ---- 2.188 -.029 2.217 1775 ---- ---- ---- ---- 2.237 -.029 2.266 1800 ---- ---- ---- ---- 2.289 -.030 2.319 1825 ---- ---- ---- ---- 2.345 -.031 2.376 1850 ---- ---- ---- ---- 2.404 -.032 2.436 1875 ---- ---- ---- ---- 2.467 -.033 2.500 1900 ---- ---- ---- ---- 2.535 -.034 2.569 1925 ---- ---- ---- ---- 2.607 -.035 2.642 1950 ---- ---- ---- ---- 2.684 -.035 2.719 1975 ---- ---- ---- ---- 2.765 -.036 2.801 2000 ---- ---- ---- ---- 2.850 -.037 2.887 2025 ---- ---- ---- ---- 2.939 -.038 2.977 2050 ---- ---- ---- ---- 3.033 -.039 3.072 2075 ---- ---- ---- ---- 3.131 -.040 3.171 2100 ---- ---- ---- ---- 3.233 -.041 3.274 2125 ---- ---- ---- ---- 3.339 -.042 3.381 2150 ---- ---- ---- ---- 3.449 -.043 3.492 2175 ---- ---- ---- ---- 3.563 -.044 3.607 2200 ---- ---- ---- ---- 3.681 -.045 3.726 2225 ---- ---- ---- ---- 3.803 -.045 3.848 2250 ---- ---- ---- ---- 3.928 -.046 3.974 2275 ---- ---- ---- ---- 4.056 -.047 4.103 2300 ---- ---- ---- ---- 4.187 -.049 4.236 2325 ---- ---- ---- ---- 4.322 -.049 4.371 2350 ---- ---- ---- ---- 4.459 -.051 4.510 2375 ---- ---- ---- ---- 4.600 -.051 4.651 2400 ---- ---- ---- ---- 4.742 -.052 4.794 2425 ---- ---- ---- ---- 4.887 -.053 4.940 2450 ---- ---- ---- ---- 5.034 -.054 5.088 2475 ---- ---- ---- ---- 5.183 -.054 5.237 2500 ---- ---- ---- ---- 5.334 -.055 5.389 2525 ---- ---- ---- ---- 5.486 -.057 5.543 2550 ---- ---- ---- ---- 5.641 -.057 5.698 2575 ---- ---- ---- ---- 5.798 -.058 5.856 2600 ---- ---- ---- ---- 5.957 -.058 6.015 2625 ---- ---- ---- ---- 6.117 -.060 6.177 2650 ---- ---- ---- ---- 6.281 -.060 6.341 2675 ---- ---- ---- ---- 6.446 -.061 6.507 2700 ---- ---- ---- ---- 6.614 -.062 6.676 2725 ---- ---- ---- ---- 6.784 -.063 6.847 2750 ---- ---- ---- ---- 6.957 -.063 7.020 2775 ---- ---- ---- ---- 7.132 -.064 7.196 2800 ---- ---- ---- ---- 7.309 -.065 7.374 2825 ---- ---- ---- ---- 7.489 -.065 7.554 2850 ---- ---- ---- ---- 7.670 -.066 7.736 2875 ---- ---- ---- ---- 7.854 -.067 7.921 2900 ---- ---- ---- ---- 8.040 -.067 8.107 2925 ---- ---- ---- ---- 8.227 -.068 8.295 2950 ---- ---- ---- ---- 8.416 -.069 8.485 2975 ---- ---- ---- ---- 8.606 -.070 8.676 3000 ---- ---- ---- ---- 8.798 -.070 8.868 3025 ---- ---- ---- ---- 8.991 -.071 9.062 3050 ---- ---- ---- ---- 9.185 -.072 9.257 3075 ---- ---- ---- ---- 9.381 -.071 9.452 3100 ---- ---- ---- ---- 9.577 -.072 9.649 3125 ---- ---- ---- ---- 9.773 -.073 9.846 3150 ---- ---- ---- ---- 9.971 -.074 10.045 3175 ---- ---- ---- ---- 10.170 -.074 10.244 3200 ---- ---- ---- ---- 10.369 -.075 10.444 3225 ---- ---- ---- ---- 10.569 -.075 10.644 3250 ---- ---- ---- ---- 10.770 -.076 10.846 3275 ---- ---- ---- ---- 10.972 -.076 11.048 3300 ---- ---- ---- ---- 11.175 -.076 11.251 3325 ---- ---- ---- ---- 11.378 -.077 11.455 3350 ---- ---- ---- ---- 11.583 -.077 11.660 3375 ---- ---- ---- ---- 11.788 -.078 11.866 3400 ---- ---- ---- ---- 11.994 -.078 12.072 3425 ---- ---- ---- ---- 12.201 -.079 12.280 3450 ---- ---- ---- ---- 12.408 -.080 12.488 3475 ---- ---- ---- ---- 12.617 -.079 12.696 3500 ---- ---- ---- ---- 12.826 -.080 12.906 3525 ---- ---- ---- ---- 13.036 -.080 13.116 3550 ---- ---- ---- ---- 13.247 -.081 13.328 3575 ---- ---- ---- ---- 13.458 -.081 13.539 3600 ---- ---- ---- ---- 13.670 -.082 13.752 3625 ---- ---- ---- ---- 13.883 -.082 13.965 3650 ---- ---- ---- ---- 14.096 -.083 14.179 3675 ---- ---- ---- ---- 14.311 -.083 14.394 3700 ---- ---- ---- ---- 14.525 -.084 14.609 3725 ---- ---- ---- ---- 14.741 -.084 14.825 3750 ---- ---- ---- ---- 14.957 -.084 15.041 SO DEC27 Silver Option PUT 1675 ---- ---- ---- ---- 2.119 -.026 2.145 1700 ---- ---- ---- ---- 2.185 -.027 2.212 1725 ---- ---- ---- ---- 2.252 -.027 2.279 1750 ---- ---- ---- ---- 2.320 -.028 2.348 1775 ---- ---- ---- ---- 2.389 -.029 2.418 1800 ---- ---- ---- ---- 2.459 -.030 2.489 1825 ---- ---- ---- ---- 2.530 -.030 2.560 1850 ---- ---- ---- ---- 2.601 -.031 2.632 1875 ---- ---- ---- ---- 2.674 -.032 2.706 1900 ---- ---- ---- ---- 2.747 -.033 2.780 1925 ---- ---- ---- ---- 2.822 -.033 2.855 1950 ---- ---- ---- ---- 2.898 -.035 2.933 1975 ---- ---- ---- ---- 2.977 -.035 3.012 2000 ---- ---- ---- ---- 3.058 -.037 3.095 2025 ---- ---- ---- ---- 3.143 -.037 3.180 2050 ---- ---- ---- ---- 3.231 -.038 3.269 2075 ---- ---- ---- ---- 3.324 -.039 3.363 2100 ---- ---- ---- ---- 3.422 -.039 3.461 2125 ---- ---- ---- ---- 3.524 -.041 3.565 2150 ---- ---- ---- ---- 3.631 -.042 3.673 2175 ---- ---- ---- ---- 3.743 -.042 3.785 2200 ---- ---- ---- ---- 3.859 -.043 3.902 2225 ---- ---- ---- ---- 3.979 -.045 4.024 2250 ---- ---- ---- ---- 4.104 -.045 4.149 2275 ---- ---- ---- ---- 4.233 -.045 4.278 2300 ---- ---- ---- ---- 4.365 -.047 4.412 2325 ---- ---- ---- ---- 4.501 -.047 4.548 2350 ---- ---- ---- ---- 4.640 -.048 4.688 2375 ---- ---- ---- ---- 4.782 -.049 4.831 2400 ---- ---- ---- ---- 4.927 -.050 4.977 2425 ---- ---- ---- ---- 5.074 -.051 5.125 2450 ---- ---- ---- ---- 5.224 -.052 5.276 2475 ---- ---- ---- ---- 5.376 -.052 5.428 2500 ---- ---- ---- ---- 5.529 -.054 5.583 2525 ---- ---- ---- ---- 5.685 -.054 5.739 2550 ---- ---- ---- ---- 5.842 -.055 5.897 2575 ---- ---- ---- ---- 6.001 -.055 6.056 2600 ---- ---- ---- ---- 6.162 -.056 6.218 2625 ---- ---- ---- ---- 6.324 -.058 6.382 2650 ---- ---- ---- ---- 6.489 -.058 6.547 2675 ---- ---- ---- ---- 6.656 -.058 6.714 2700 ---- ---- ---- ---- 6.825 -.059 6.884 2725 ---- ---- ---- ---- 6.995 -.060 7.055 2750 ---- ---- ---- ---- 7.168 -.061 7.229 2775 ---- ---- ---- ---- 7.343 -.062 7.405 2800 ---- ---- ---- ---- 7.521 -.061 7.582 2825 ---- ---- ---- ---- 7.700 -.062 7.762 2850 ---- ---- ---- ---- 7.881 -.063 7.944 2875 ---- ---- ---- ---- 8.064 -.064 8.128 2900 ---- ---- ---- ---- 8.248 -.065 8.313 2925 ---- ---- ---- ---- 8.435 -.065 8.500 2950 ---- ---- ---- ---- 8.623 -.065 8.688 2975 ---- ---- ---- ---- 8.812 -.066 8.878 3000 ---- ---- ---- ---- 9.003 -.067 9.070 3025 ---- ---- ---- ---- 9.196 -.067 9.263 3050 ---- ---- ---- ---- 9.389 -.068 9.457 3075 ---- ---- ---- ---- 9.584 -.068 9.652 3100 ---- ---- ---- ---- 9.780 -.069 9.849 3125 ---- ---- ---- ---- 9.977 -.069 10.046 3150 ---- ---- ---- ---- 10.175 -.069 10.244 3175 ---- ---- ---- ---- 10.373 -.071 10.444 3200 ---- ---- ---- ---- 10.573 -.071 10.644 3225 ---- ---- ---- ---- 10.774 -.071 10.845 3250 ---- ---- ---- ---- 10.976 -.071 11.047 3275 ---- ---- ---- ---- 11.178 -.073 11.251 3300 ---- ---- ---- ---- 11.382 -.072 11.454 3325 ---- ---- ---- ---- 11.586 -.073 11.659 3350 ---- ---- ---- ---- 11.791 -.074 11.865 3375 ---- ---- ---- ---- 11.997 -.074 12.071 3400 ---- ---- ---- ---- 12.204 -.075 12.279 3425 ---- ---- ---- ---- 12.412 -.075 12.487 3450 ---- ---- ---- ---- 12.621 -.075 12.696 3475 ---- ---- ---- ---- 12.830 -.075 12.905 3500 ---- ---- ---- ---- 13.040 -.076 13.116 3525 ---- ---- ---- ---- 13.251 -.076 13.327 3550 ---- ---- ---- ---- 13.462 -.077 13.539 3575 ---- ---- ---- ---- 13.674 -.077 13.751 3600 ---- ---- ---- ---- 13.887 -.078 13.965 3625 ---- ---- ---- ---- 14.101 -.078 14.179 3650 ---- ---- ---- ---- 14.315 -.078 14.393 3675 ---- ---- ---- ---- 14.530 -.079 14.609 3700 ---- ---- ---- ---- 14.746 -.078 14.824 3725 ---- ---- ---- ---- 14.962 -.079 15.041 3750 ---- ---- ---- ---- 15.179 -.079 15.258 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1990 2551 39738 SO1 FEB23 Silver Weekly Friday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.441 +.192 5.249 1875 ---- ---- ---- ---- 5.191 +.192 4.999 1900 ---- ---- ---- ---- 4.941 +.192 4.749 1925 ---- ---- ---- ---- 4.691 +.192 4.499 1950 ---- ---- ---- ---- 4.441 +.192 4.249 1975 ---- ---- ---- ---- 4.191 +.192 3.999 2000 ---- ---- ---- ---- 3.941 +.191 3.750 2025 ---- ---- ---- ---- 3.692 +.191 3.501 2050 ---- ---- ---- ---- 3.443 +.190 3.253 2075 ---- ---- ---- ---- 3.194 +.188 3.006 2100 ---- ---- ---- ---- 2.947 +.187 2.760 2125 ---- ---- ---- ---- 2.700 +.185 2.515 2150 ---- ---- 1.980A 1.980A 2.454 +.181 2.273 1 2175 ---- 2.070B 1.744A 2.070B 2.211 +.177 2.034 1 2200 ---- 2.076B 1.516A 1.516A 1.971 +.171 1.800 2225 ---- 1.840B 1.295A 1.295A 1.735 +.163 1.572 2250 ---- 1.607B 1.091A 1.091A 1.506 +.153 1.353 2255 ---- 1.405B 1.116A 1.116A 1.461 +.151 1.310 2260 ---- 1.403B 1.077A 1.077A 1.417 +.149 1.268 2265 ---- 1.408B 1.040A 1.040A 1.373 +.146 1.227 2270 ---- 1.363B 1.002A 1.002A 1.330 +.144 1.186 2275 ---- 1.384B .899A .899A 1.287 +.142 1.145 2280 ---- 1.276B .931A .931A 1.244 +.138 1.106 2285 ---- 1.233B .896A .896A 1.203 +.136 1.067 2290 ---- 1.191B .799A .799A 1.161 +.133 1.028 2295 ---- 1.149B .770A .770A 1.121 +.131 .990 2300 ---- 1.170B .731A .731A 1.081 +.128 .953 2305 ---- 1.068B .706A .706A 1.041 +.124 .917 2310 ---- 1.028B .675A .675A 1.003 +.121 .882 2315 ---- .987B .646A .646A .965 +.118 .847 2320 ---- .949B .609A .609A .927 +.114 .813 2325 ---- .973B .581A .581A .891 +.111 .780 1 2330 ---- .872B .554A .554A .855 +.108 .747 2 2335 ---- .835B .530A .530A .820 +.104 .716 3 2 2340 .801 .801 .504A .786A .786 +.101 3 .685 1 2345 ---- .789B .480A .480A .753 +.098 .655 2 2350 ---- .797B .454A .454A .721 +.095 .626 2355 ---- .761B .432A .432A .689 +.091 .598 20 2360 ---- .728B .409A .409A .659 +.088 .571 2365 ---- .696B .389A .389A .629 +.084 .545 2370 ---- .665B .368A .368A .600 +.081 .519 2 2375 ---- .636B .348A .348A .572 +.077 172 .495 1 2380 ---- .608B .329A .329A .545 +.074 .471 8 2385 ---- .579B .311A .311A .518 +.070 .448 4 2390 ---- .552B .294A .294A .493 +.067 .426 14 2395 ---- .526B .278A .278A .468 +.063 .405 2400 .340 .501B .263A .501B .445 +.060 1 .385 8 2405 ---- .476B .248A .248A .422 +.057 .365 2410 .414 .452B .234A .401A .400 +.054 18 .346 25 2415 ---- .429B .219A .219A .379 +.050 .329 2420 ---- .406B .206A .206A .359 +.048 172 .311 3 2425 .351 .385B .194A .341A .339 +.044 8 .295 1 2430 ---- .364B .183A .183A .320 +.041 .279 2435 ---- .344B .172A .172A .303 +.039 .264 2440 ---- .324B .162A .162A .286 +.036 .250 2 2445 ---- .306B .152A .152A .269 +.032 .237 10 11 2450 ---- .289B .143A .143A .254 +.030 101 .224 5 2455 ---- .273B .135A .135A .239 +.028 .211 4 2460 ---- .256B .127A .127A .225 +.025 .200 2465 ---- .241B .119A .119A .212 +.023 .189 6 2470 ---- .227B .112A .112A .199 +.021 .178 30 24 2475 .150 .215B .106A .106A .187 +.019 80 .168 7 2480 .105 .202B .100A .100A .176 +.017 10 .159 11 2485 ---- .190B .094A .094A .166 +.016 .150 4 2490 ---- .179B .089A .089A .156 +.014 .142 2495 ---- .168B .084A .084A .146 +.012 .134 2500 ---- .158B .079A .079A .137 +.011 .126 21 17 2505 ---- .148B .074A .074A .129 +.010 .119 2510 ---- .139B .070A .070A .121 +.008 .113 3 2515 ---- .130B .066A .066A .114 +.007 .107 6 2520 ---- .122B .063A .063A .107 +.006 .101 2525 ---- .115B .059A .059A .100 +.005 .095 1 2530 .093 .108B .056A .108B .094 +.004 6 .090 20 10 2535 ---- .101B .053A .053A .088 +.003 .085 1 2550 .072 .083B .045A .083B .073 +.001 6 .072 66 2575 ---- .061B .036A .036A .054 -.001 .055 11 2600 .047 .047 .028A .046 .040 -.002 20 .042 1 4 2625 .026 .031B .023A .031B .030 -.003 1 .033 2 2650 .019 .023B .019 .023B .023 -.003 1 .026 2675 .012 .017B .011A .017B .018 -.003 9 .021 22 2700 .009 .009 .008A .012B .014 -.003 1 .017 26 2725 .008 .008 .008 .009B .011 -.003 1 .014 5 5 2750 ---- ---- .007A .007A .009 -.002 .011 2775 ---- ---- ---- ---- .007 -.002 .009 2800 ---- ---- ---- ---- .006 -.002 .008 2825 ---- ---- ---- ---- .005 -.001 .006 2850 ---- ---- ---- ---- .004 -.001 .005 2875 ---- ---- ---- ---- .003 -.001 .004 2900 ---- ---- ---- ---- .003 -.001 .004 2925 ---- ---- ---- ---- .002 -.001 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 610 90 344 SO1 FEB23 Silver Weekly Friday Option - Week 1 PUT 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .002 -.001 .003 2025 ---- ---- ---- ---- .003 -.001 .004 2050 ---- ---- ---- ---- .004 -.002 .006 2075 .008 .008 .007A .007A .005 -.004 1 .009 1 2100 .013 .013 .009 .009 .007 -.006 10 .013 1 1 2125 ---- ---- .015A .015A .011 -.007 3 .018 3 2150 ---- ---- .018A .018A .015 -.011 3 .026 1 5 2175 ---- .040B .023A .040B .022 -.015 .037 16 20 2200 .028 .061B .028 .028 .031 -.021 3 .052 4 5 2225 .044 .091B .044 .044 .045 -.029 3 .074 1 2250 .110 .134B .062A .062A .066 -.039 4 .105 1 2255 ---- .145B .067A .067A .071 -.041 .112 4 2260 ---- .155B .071A .071A .077 -.043 .120 2265 ---- .168B .077A .077A .083 -.046 .129 2270 ---- .179B .082A .082A .090 -.048 .138 16 17 2275 .140 .193B .088A .088A .097 -.051 84 .148 2 2280 ---- .207B .095A .095A .104 -.054 .158 2 2285 ---- .222B .102A .102A .113 -.056 .169 1 2290 ---- .237B .109A .109A .121 -.059 .180 16 2295 ---- .253B .117A .117A .131 -.061 .192 9 2300 .197 .270B .126A .202B .140 -.065 1 .205 265 2305 ---- .288B .136A .136A .151 -.068 .219 4 25 2310 ---- .306B .146A .146A .162 -.071 .233 8 21 2315 ---- .326B .157A .157A .174 -.074 .248 15 2320 ---- .347B .168A .168A .187 -.077 .264 10 30 2325 .365 .369B .180A .315B .201 -.080 4 .281 9 2 2330 ---- .391B .193A .391B .215 -.084 .299 2335 .211 .416B .207A .211 .230 -.087 5 .317 7 2340 .210 .441B .210 .210 .246 -.091 10 .337 1 2345 ---- .466B .236A .466B .263 -.094 .357 12 2350 ---- .491B .254A .490B .280 -.098 .378 2355 ---- .518B .271A .518B .299 -.101 .400 2 10 2360 ---- .546B .289A .545B .318 -.104 .422 2365 ---- .576B .307A .576B .338 -.108 .446 12 2370 ---- .605B .326A .605B .359 -.111 .470 2375 ---- .633B .346A .346A .381 -.115 .496 1 2380 ---- .663B .367A .367A .404 -.118 .522 10 11 2385 ---- .695B .389A .389A .428 -.121 .549 4 2390 ---- .729B .412A .412A .452 -.125 .577 29 2395 ---- .762B .436A .743B .477 -.129 .606 2400 ---- .800B .461A .461A .504 -.131 .635 6 2405 ---- .831B .486A .486A .531 -.135 .666 3 2410 ---- .862B .512A .512A .559 -.138 .697 2415 ---- .862B .539A .539A .588 -.141 .729 3 3 2420 ---- .877B .567A .567A .617 -.145 .762 5 2425 ---- .983B .595A .983B .648 -.147 .795 1 2430 ---- .952B .624A .895B .679 -.151 .830 4 2435 ---- .993B .654A .890B .711 -.154 .865 2440 ---- 1.033B .684A .684A .744 -.156 .900 2 2445 ---- 1.073B .722A .722A .778 -.159 .937 4 2450 ---- 1.181B .748A .748A .812 -.162 .974 4 2455 ---- 1.155B .788A .788A .848 -.164 1.012 2460 ---- 1.197B .822A .822A .884 -.166 1.050 2465 ---- 1.239B .856A .856A .920 -.169 1.089 2470 ---- 1.282B .892A .892A .958 -.170 1.128 2475 ---- 1.397B .920A .920A .996 -.172 1.168 2480 ---- 1.370B 1.033A 1.033A 1.034 -.175 1.209 2485 ---- 1.414B 1.070A 1.070A 1.074 -.176 1.250 2490 ---- 1.458B 1.108A 1.108A 1.114 -.178 1.292 2495 ---- 1.503B 1.146A 1.146A 1.154 -.180 1.334 8 2500 ---- 1.618B 1.113A 1.113A 1.195 -.181 1.376 2505 ---- 1.588B 1.226A 1.226A 1.237 -.182 1.419 2510 ---- 1.633B 1.266A 1.266A 1.279 -.183 1.462 2515 ---- 1.603B 1.308A 1.308A 1.321 -.185 1.506 2520 ---- 1.628B 1.349A 1.349A 1.365 -.185 1.550 2525 1.781 1.849B 1.319A 1.849B 1.408 -.187 2 1.595 2530 ---- 1.659B 1.434A 1.434A 1.452 -.187 1.639 2535 ---- ---- 1.477A 1.477A 1.496 -.189 1.685 2550 1.933 2.085B 1.537A 1.537A 1.631 -.190 2 1.821 2575 1.806 2.325B 1.763A 1.814B 1.862 -.192 1 2.054 2600 ---- 2.498B 1.996A 1.996A 2.098 -.193 2.291 2625 ---- 2.590B 2.235A 2.235A 2.337 -.195 2.532 2650 ---- ---- 2.475A 2.475A 2.580 -.195 2.775 1 2675 ---- ---- ---- ---- 2.825 -.194 3.019 2700 ---- ---- ---- ---- 3.071 -.194 3.265 2725 ---- ---- ---- ---- 3.318 -.194 3.512 2750 ---- ---- ---- ---- 3.565 -.194 3.759 2775 ---- ---- ---- ---- 3.814 -.193 4.007 2800 ---- ---- ---- ---- 4.062 -.194 4.256 2825 ---- ---- ---- ---- 4.311 -.194 4.505 2850 ---- ---- ---- ---- 4.560 -.194 4.754 2875 ---- ---- ---- ---- 4.810 -.193 5.003 2900 ---- ---- ---- ---- 5.060 -.192 5.252 2925 ---- ---- ---- ---- 5.309 -.193 5.502 TOTAL EST.VOL VOLUME OPEN INT TOTAL 136 84 574 SO2 FEB23 Silver Weekly Friday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.441 +.192 5.249 1875 ---- ---- ---- ---- 5.191 +.192 4.999 1900 ---- ---- ---- ---- 4.942 +.192 4.750 1925 ---- ---- ---- ---- 4.692 +.191 4.501 1950 ---- ---- ---- ---- 4.443 +.191 4.252 1975 ---- ---- ---- ---- 4.195 +.191 4.004 2000 ---- ---- ---- ---- 3.946 +.190 3.756 2025 ---- ---- ---- ---- 3.698 +.188 3.510 2050 ---- ---- ---- ---- 3.451 +.187 3.264 2075 ---- ---- ---- ---- 3.204 +.184 3.020 2100 ---- ---- 2.487A 2.487A 2.959 +.182 2.777 2125 ---- 2.568B 2.251A 2.568B 2.716 +.179 2.537 2150 ---- 2.584B 2.019A 2.019A 2.476 +.174 2.302 2175 ---- 2.345B 1.794A 1.794A 2.240 +.169 2.071 1 2200 ---- 2.112B 1.577A 1.577A 2.009 +.163 1.846 2225 ---- 1.884B 1.372A 1.372A 1.784 +.154 1.630 2250 ---- 1.663B 1.179A 1.179A 1.569 +.145 1.424 2255 ---- 1.549B 1.223A 1.223A 1.527 +.143 1.384 2260 ---- 1.507B 1.187A 1.187A 1.485 +.140 1.345 2265 ---- 1.465B 1.152A 1.152A 1.444 +.138 1.306 2270 ---- 1.423B 1.117A 1.117A 1.404 +.136 1.268 2275 ---- 1.454B 1.002A 1.002A 1.364 +.134 1.230 2280 ---- 1.341B .975A .975A 1.324 +.131 1.193 2285 ---- 1.301B .942A .942A 1.285 +.129 1.156 2290 ---- 1.262B .910A .910A 1.247 +.127 1.120 2295 ---- 1.223B .878A .878A 1.209 +.125 1.084 2 2300 ---- 1.257B .841A .841A 1.172 +.123 1.049 2305 ---- 1.146B .818A .818A 1.135 +.120 1.015 2 2310 ---- 1.109B .789A .789A 1.099 +.117 .982 2315 ---- 1.071B .754A .754A 1.063 +.114 .949 2320 ---- 1.034B .725A .725A 1.029 +.113 .916 2325 ---- 1.073B .699A .699A .994 +.109 .885 2330 ---- .976B .672A .672A .961 +.107 .854 2 2 2335 ---- .981B .645A .645A .928 +.104 .824 3 7 2340 ---- .969B .620A .620A .896 +.102 .794 2345 ---- .937B .597A .597A .864 +.098 .766 2350 ---- .906B .573A .573A .833 +.095 .738 3 2355 ---- .873B .550A .550A .803 +.093 .710 2360 ---- .842B .528A .528A .774 +.090 .684 2365 ---- .811B .505A .505A .745 +.087 .658 2370 ---- .781B .485A .770B .717 +.085 .632 2375 ---- .754B .463A .463A .690 +.082 .608 17 2380 ---- .726B .443A .443A .664 +.080 .584 2385 ---- .699B .424A .424A .638 +.077 .561 20 2390 ---- .672B .406A .406A .613 +.074 .539 4 2395 ---- .646B .388A .388A .588 +.071 .517 2400 .582 .622B .371A .622B .565 +.068 4 .497 4 2405 ---- .597B .354A .354A .542 +.066 .476 2410 ---- .573B .339A .339A .520 +.063 .457 2415 ---- .550B .323A .323A .498 +.060 .438 2420 .344 .528B .309A .527B .478 +.058 4 .420 2425 .472 .506B .295A .506B .458 +.056 1 .402 301 2430 ---- .485B .281A .281A .438 +.052 .386 2 2435 ---- .465B .269A .269A .420 +.051 .369 4 1 2440 .259 .445B .256A .445B .402 +.048 4 .354 3 3 2445 ---- .426B .245A .245A .384 +.045 .339 2450 ---- .407B .233A .233A .368 +.044 .324 1 2455 ---- .390B .223A .223A .351 +.040 .311 2460 .236 .372B .213A .372B .336 +.039 2 .297 2465 ---- .356B .203A .203A .321 +.036 .285 2470 .195 .340B .193A .339B .307 +.035 2 .272 2 1 2475 ---- .325B .185A .185A .293 +.032 .261 5 2480 ---- .310B .176A .176A .280 +.031 .249 2485 ---- .296B .168A .168A .267 +.028 .239 2490 ---- .282B .160A .160A .255 +.027 .228 2495 ---- .271B .153A .153A .244 +.025 .219 2500 .150 .259B .146A .259B .233 +.024 1 .209 2505 ---- .247B .139A .139A .222 +.022 .200 2510 ---- .235B .133A .133A .212 +.020 .192 2515 ---- .224B .127A .127A .202 +.019 .183 2520 ---- .214B .121A .121A .193 +.017 .176 2525 ---- .204B .116A .116A .184 +.016 .168 2530 ---- .194B .111A .111A .175 +.014 .161 2535 ---- .185B .106A .106A .167 +.013 .154 2550 ---- .160B .093A .093A .145 +.010 200 .135 200 2575 ---- .126B .075A .126B .115 +.006 .109 2600 ---- .099B .062A .062A .091 +.002 .089 2625 ---- .078B .051A .051A .073 UNCH .073 2650 ---- .062B .043A .043A .058 -.002 .060 2675 ---- ---- .037A .037A .047 -.003 .050 2700 ---- ---- .032A .032A .038 -.003 .041 2725 ---- ---- .027A .027A .031 -.004 .035 2750 ---- ---- .024A .024A .026 -.003 .029 2775 ---- ---- .021A .021A .022 -.003 .025 2800 ---- ---- .019A .019A .018 -.003 .021 8 2825 ---- ---- .017A .017A .016 -.002 .018 14 14 2850 ---- ---- .015A .015A .013 -.003 .016 2875 ---- ---- ---- ---- .011 -.003 .014 2900 ---- ---- ---- ---- .010 -.002 .012 2925 ---- ---- ---- ---- .009 -.002 .011 TOTAL EST.VOL VOLUME OPEN INT TOTAL 218 28 598 SO2 FEB23 Silver Weekly Friday Option - Week 2 PUT 1850 ---- ---- ---- ---- .003 UNCH .003 1875 ---- ---- ---- ---- .003 -.001 .004 1900 ---- ---- ---- ---- .004 UNCH .004 1925 ---- ---- ---- ---- .005 -.001 .006 1950 ---- ---- ---- ---- .006 -.001 .007 1975 ---- ---- ---- ---- .007 -.002 .009 2000 ---- ---- ---- ---- .009 -.003 .012 2025 ---- ---- ---- ---- .011 -.004 .015 15 2050 ---- ---- .017A .017A .014 -.005 .019 2075 ---- ---- .020A .020A .017 -.008 .025 3 2100 ---- ---- .025A .025A .022 -.010 .032 2 2125 ---- .044B .031A .044B .029 -.013 .042 2 2150 ---- .061B .040A .061B .038 -.018 .056 2175 ---- .087B .053A .087B .052 -.023 .075 2200 ---- .119B .069A .069A .070 -.030 .100 2225 ---- .164B .092A .092A .096 -.038 .134 14 2250 ---- .221B .122A .122A .130 -.047 .177 6 2255 ---- .234B .130A .130A .138 -.049 .187 2260 ---- .248B .137A .137A .147 -.051 .198 2265 ---- .262B .145A .145A .156 -.053 .209 2270 ---- .277B .153A .153A .165 -.055 .220 2275 ---- .292B .163A .292B .175 -.057 .232 3 2280 ---- .308B .172A .172A .185 -.060 .245 2285 ---- .325B .183A .325B .196 -.062 .258 2290 ---- .342B .193A .342B .208 -.064 .272 1 2295 ---- .361B .205A .361B .220 -.067 .287 2300 ---- .379B .216A .379B .232 -.070 .302 302 2305 ---- .399B .228A .399B .245 -.072 .317 2 2310 ---- .419B .241A .419B .259 -.075 .334 3 2315 ---- .440B .254A .440B .274 -.077 .351 2 2320 ---- .461B .268A .461B .289 -.079 .368 2325 ---- .483B .282A .483B .304 -.083 .387 21 2330 ---- .506B .297A .506B .321 -.085 .406 2 1 2335 ---- .530B .315A .530B .338 -.088 .426 2340 ---- .555B .331A .555B .356 -.090 .446 3 2345 ---- .581B .349A .581B .374 -.093 .467 2 4 2350 .405 .606B .367A .367A .393 -.096 1 .489 2355 ---- .633B .386A .633B .413 -.099 .512 2360 ---- .660B .406A .660B .433 -.102 .535 3 2365 ---- .690B .426A .690B .455 -.104 .559 2370 ---- .718B .445A .718B .477 -.107 .584 28 2375 ---- .747B .466A .747B .499 -.110 .609 2380 ---- .778B .488A .488A .523 -.112 .635 2385 ---- .811B .511A .511A .547 -.115 .662 2390 ---- .835B .534A .534A .572 -.118 .690 2395 ---- .868B .558A .854B .597 -.121 .718 10 2400 .619 .907B .584A .584A .624 -.123 5 .747 43 2405 ---- .935B .609A .609A .651 -.126 .777 1 2410 ---- .970B .635A .635A .679 -.128 .807 2415 ---- 1.004B .663A .663A .707 -.131 .838 2420 ---- 1.040B .690A .690A .736 -.134 .870 2425 ---- 1.082B .718A .718A .766 -.137 .903 2430 ---- 1.077B .747A 1.077B .797 -.139 .936 2435 ---- 1.081B .777A 1.081B .828 -.141 .969 2440 ---- 1.114B .806A 1.087B .860 -.144 1.004 2445 ---- 1.152B .838A 1.100B .892 -.147 1.039 2450 ---- 1.271B .868A 1.271B .926 -.148 1.074 2455 ---- 1.231B .906A .906A .959 -.151 1.110 12 2460 ---- 1.271B .939A .939A .994 -.153 1.147 2465 ---- 1.312B .973A .973A 1.029 -.155 1.184 2470 ---- 1.353B 1.007A 1.007A 1.065 -.157 1.222 2475 ---- 1.471B 1.034A 1.034A 1.101 -.159 1.260 2480 ---- 1.436B 1.076A 1.076A 1.138 -.161 1.299 2485 ---- 1.478B 1.113A 1.113A 1.175 -.163 1.338 2490 ---- 1.520B 1.224A 1.224A 1.213 -.164 1.377 2495 ---- 1.563B 1.261A 1.261A 1.251 -.167 1.418 2500 ---- 1.685B 1.215A 1.215A 1.290 -.168 1.458 2505 ---- 1.650B 1.335A 1.335A 1.329 -.170 1.499 2510 ---- 1.693B 1.373A 1.373A 1.369 -.171 1.540 2515 ---- 1.737B 1.412A 1.412A 1.409 -.173 1.582 2520 ---- 1.782B 1.452A 1.452A 1.450 -.174 1.624 2525 1.672 1.905B 1.409A 1.409A 1.491 -.175 2 1.666 2530 ---- 1.871B 1.531A 1.531A 1.532 -.177 1.709 2535 ---- 1.917B 1.572A 1.572A 1.574 -.178 1.752 2550 ---- 2.130B 1.614A 1.614A 1.702 -.181 1.883 2575 ---- 2.364B 1.829A 1.829A 1.921 -.186 2.107 2600 ---- 2.600B 2.053A 2.053A 2.147 -.189 2.336 2625 ---- 2.840B 2.280A 2.280A 2.378 -.192 2.570 2 2 2650 ---- 3.080B 2.514A 2.514A 2.614 -.193 2.807 2675 ---- 3.301B 2.752A 2.752A 2.852 -.194 3.046 2700 ---- 3.395B 2.991A 2.991A 3.093 -.195 3.288 2725 ---- ---- 3.232A 3.232A 3.336 -.195 3.531 2750 ---- ---- ---- ---- 3.581 -.194 3.775 2775 ---- ---- ---- ---- 3.826 -.195 4.021 2800 ---- ---- ---- ---- 4.073 -.194 4.267 2825 ---- ---- ---- ---- 4.320 -.194 4.514 2850 ---- ---- ---- ---- 4.567 -.194 4.761 2875 ---- ---- ---- ---- 4.816 -.193 5.009 2900 ---- ---- ---- ---- 5.064 -.194 5.258 2925 ---- ---- ---- ---- 5.313 -.193 5.506 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 6 483 SO3 FEB23 Silver Weekly Friday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.441 +.192 5.249 1875 ---- ---- ---- ---- 5.191 +.191 5.000 1900 ---- ---- ---- ---- 4.942 +.191 4.751 1925 ---- ---- ---- ---- 4.693 +.190 4.503 1950 ---- ---- ---- ---- 4.444 +.189 4.255 1975 ---- ---- ---- ---- 4.197 +.188 4.009 2000 ---- ---- ---- ---- 3.950 +.186 3.764 2025 ---- ---- ---- ---- 3.705 +.185 3.520 2050 ---- ---- 2.991A 2.991A 3.461 +.182 3.279 2075 ---- 3.047B 2.752A 3.047B 3.219 +.180 3.039 2100 ---- 3.064B 2.519A 2.519A 2.979 +.176 2.803 2125 ---- 2.847B 2.290A 2.290A 2.742 +.172 2.570 2150 ---- 2.611B 2.067A 2.067A 2.509 +.168 2.341 2175 ---- 2.381B 1.852A 1.852A 2.281 +.162 2.119 2200 ---- 2.156B 1.645A 1.645A 2.059 +.155 1.904 2225 ---- 1.939B 1.450A 1.450A 1.845 +.148 1.697 2250 ---- 1.729B 1.269A 1.269A 1.641 +.140 1.501 2255 ---- ---- ---- ---- 1.601 +.137 1.464 2260 ---- ---- ---- ---- 1.562 +.136 1.426 2265 ---- ---- ---- ---- 1.524 +.134 1.390 2270 ---- ---- ---- ---- 1.485 +.132 1.353 2275 ---- 1.530B 1.100A 1.100A 1.448 +.131 1.317 2280 ---- ---- ---- ---- 1.410 +.128 1.282 2285 ---- ---- ---- ---- 1.374 +.127 1.247 2290 ---- ---- ---- ---- 1.337 +.124 1.213 2295 ---- ---- ---- ---- 1.302 +.122 1.180 2300 ---- 1.343B .946A .946A 1.266 +.120 1.146 2 2305 ---- ---- ---- ---- 1.232 +.118 1.114 2310 ---- ---- .888A .888A 1.198 +.116 1.082 2315 ---- ---- .861A .861A 1.164 +.114 1.050 2320 ---- ---- .834A .834A 1.131 +.111 1.020 2325 ---- 1.169B .808A .808A 1.099 +.110 .989 2330 ---- ---- .782A .782A 1.067 +.107 .960 2335 ---- ---- .756A .756A 1.036 +.105 .931 2340 ---- .906B .732A .732A 1.005 +.103 .902 2345 ---- .911B .708A .708A .975 +.101 .874 2350 ---- 1.010B .684A .684A .945 +.098 .847 2355 ---- .905B .661A .661A .916 +.096 .820 2360 ---- .911B .639A .639A .888 +.094 .794 2365 ---- .911B .617A .617A .860 +.091 .769 2370 ---- .893B .597A .597A .833 +.089 .744 2375 ---- .865B .576A .576A .807 +.087 .720 2380 ---- .838B .556A .556A .781 +.085 .696 2385 ---- .811B .537A .537A .755 +.082 .673 2390 ---- .786B .518A .518A .731 +.081 .650 2395 ---- .761B .500A .500A .707 +.079 .628 2400 .705 .736B .482A .735B .683 +.076 1 .607 1 2 2405 ---- .712B .465A .465A .660 +.074 .586 2410 ---- .689B .449A .449A .638 +.072 .566 2415 ---- .666B .431A .431A .616 +.069 .547 2420 ---- .643B .417A .417A .595 +.067 .528 2425 ---- .622B .402A .402A .575 +.065 .510 2430 ---- .601B .387A .387A .555 +.063 .492 2435 ---- .580B .373A .373A .535 +.061 .474 2440 ---- .560B .359A .359A .517 +.059 .458 2445 ---- .541B .346A .346A .498 +.056 .442 2450 ---- .522B .332A .332A .481 +.055 .426 2455 ---- .503B .320A .320A .464 +.053 .411 2460 ---- .485B .308A .308A .447 +.051 .396 2465 ---- .468B .296A .296A .431 +.049 .382 2470 ---- .451B .285A .285A .416 +.048 .368 2475 .400 .435B .275A .434B .401 +.046 5 .355 2480 ---- .419B .265A .265A .386 +.044 .342 2485 ---- .404B .255A .255A .372 +.042 .330 2490 ---- .389B .245A .245A .358 +.040 .318 2495 ---- .375B .236A .236A .345 +.038 .307 2500 ---- .362B .227A .227A .333 +.038 .295 2525 ---- .300B .188A .188A .276 +.030 .246 2550 ---- .248B .156A .156A .228 +.023 .205 2575 ---- .205B .130A .130A .189 +.018 .171 2600 ---- .169B .109A .109A .157 +.014 .143 2625 ---- .140B .092A .092A .130 +.010 .120 2650 ---- .116B .078A .078A .108 +.007 .101 2675 ---- .097B .067A .067A .091 +.006 .085 2700 ---- .081B .058A .058A .076 +.004 .072 2725 ---- .068B .051A .051A .064 +.002 .062 2750 ---- .057B .045A .045A .054 +.001 .053 2775 ---- .048B .039A .039A .046 +.001 .045 2800 ---- .041B .035A .035A .039 UNCH .039 2825 ---- .035B .031A .031A .033 -.001 .034 2850 ---- .030B .028A .028A .028 -.001 .029 2875 ---- ---- .025A .025A .024 -.002 .026 2900 ---- ---- ---- ---- .021 -.001 .022 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 1 4 SO3 FEB23 Silver Weekly Friday Option - Week 3 PUT 1850 ---- ---- ---- ---- .003 -.001 .004 1875 ---- ---- ---- ---- .004 -.001 .005 1900 ---- ---- ---- ---- .005 -.002 .007 1925 ---- ---- ---- ---- .007 -.003 .010 1950 ---- ---- ---- ---- .009 -.004 .013 1975 ---- ---- ---- ---- .012 -.004 .016 2000 ---- ---- .020A .020A .015 -.006 .021 2025 ---- ---- .024A .024A .020 -.008 .028 2050 ---- ---- .029A .029A .026 -.010 .036 2075 ---- ---- .036A .036A .034 -.012 .046 2100 ---- .061B .045A .061B .044 -.015 .059 2125 ---- .083B .058A .083B .057 -.019 .076 2150 ---- .110B .073A .110B .073 -.024 .097 2175 ---- .145B .093A .093A .095 -.029 .124 2200 ---- .190B .118A .118A .123 -.036 .159 2225 ---- .245B .151A .151A .158 -.044 .202 2250 ---- .313B .192A .192A .203 -.052 .255 10 10 2255 ---- .328B .201A .201A .214 -.054 .268 2260 ---- .342B .211A .211A .224 -.056 .280 2265 ---- .359B .221A .221A .235 -.058 .293 2270 ---- .376B .232A .232A .247 -.060 .307 2275 ---- .393B .243A .243A .259 -.062 .321 2280 ---- .411B .255A .255A .272 -.063 .335 2285 ---- .429B .266A .266A .285 -.066 .351 2290 ---- .448B .280A .280A .299 -.067 .366 2295 ---- .468B .293A .293A .313 -.069 .382 2300 ---- .488B .306A .306A .328 -.071 .399 2305 ---- .509B .320A .320A .343 -.074 .417 2310 ---- .530B .335A .335A .359 -.075 .434 2315 ---- .551B .350A .350A .375 -.078 .453 2320 ---- .574B .369A .369A .392 -.080 .472 2325 ---- .597B .385A .385A .409 -.083 .492 2330 ---- .621B .402A .621B .427 -.085 .512 2335 ---- .645B .419A .645B .446 -.087 .533 2340 ---- .670B .437A .669B .465 -.089 .554 2345 ---- .688B .456A .688B .485 -.091 .576 2350 .677 .715B .476A .476A .505 -.094 12 .599 2355 ---- .741B .496A .741B .526 -.096 .622 2360 ---- .769B .516A .769B .548 -.098 .646 2365 ---- .798B .537A .798B .570 -.100 .670 2370 ---- .826B .559A .826B .593 -.102 .695 2375 ---- .855B .581A .855B .616 -.105 .721 2380 ---- .885B .604A .604A .640 -.107 .747 2385 ---- .916B .627A .627A .665 -.109 .774 2390 ---- .948B .651A .651A .690 -.111 .801 2395 ---- .979B .676A .979B .716 -.113 .829 2400 ---- 1.011B .701A 1.011B .742 -.116 .858 2405 ---- 1.002B .728A 1.002B .769 -.118 .887 2410 ---- 1.004B .754A 1.004B .797 -.119 .916 2415 ---- 1.011B .781A 1.011B .825 -.122 .947 2420 ---- 1.023B .808A 1.023B .854 -.124 .978 2425 ---- 1.182B .837A 1.182B .883 -.126 1.009 2430 ---- ---- .865A .865A .913 -.128 1.041 2435 ---- ---- .894A .894A .943 -.131 1.074 2440 ---- ---- .924A .924A .975 -.132 1.107 2445 ---- ---- .955A .955A 1.006 -.135 1.141 2450 ---- 1.363B .985A 1.363B 1.039 -.136 1.175 2455 ---- ---- 1.017A 1.017A 1.071 -.139 1.210 2460 ---- ---- 1.049A 1.049A 1.105 -.140 1.245 2465 ---- ---- ---- ---- 1.138 -.143 1.281 2470 ---- ---- ---- ---- 1.173 -.144 1.317 2475 ---- 1.556B 1.148A 1.556B 1.208 -.146 1.354 2480 ---- ---- ---- ---- 1.243 -.148 1.391 2485 ---- ---- ---- ---- 1.279 -.149 1.428 2490 ---- ---- ---- ---- 1.315 -.151 1.466 2495 ---- ---- ---- ---- 1.352 -.153 1.505 2500 ---- 1.760B 1.322A 1.760B 1.389 -.154 1.543 2525 ---- 1.970B 1.509A 1.970B 1.582 -.161 1.743 2550 ---- 2.190B 1.705A 1.705A 1.784 -.168 1.952 2575 ---- 2.413B 1.911A 1.911A 1.994 -.173 2.167 2600 ---- 2.642B 2.124A 2.124A 2.211 -.178 2.389 2625 ---- 2.875B 2.344A 2.875B 2.434 -.181 2.615 2650 ---- 3.112B 2.569A 2.569A 2.662 -.184 2.846 2675 ---- 3.352B 2.799A 2.799A 2.894 -.186 3.080 2700 ---- 3.592B 3.031A 3.031A 3.129 -.188 3.317 2725 ---- 3.833B 3.269A 3.269A 3.366 -.190 3.556 2750 ---- 4.006B 3.507A 3.507A 3.606 -.190 3.796 2775 ---- 4.125B 3.748A 3.748A 3.848 -.191 4.039 2800 ---- ---- 3.989A 3.989A 4.091 -.191 4.282 2825 ---- ---- ---- ---- 4.335 -.192 4.527 2850 ---- ---- ---- ---- 4.580 -.192 4.772 2875 ---- ---- ---- ---- 4.826 -.192 5.018 2900 ---- ---- ---- ---- 5.072 -.193 5.265 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 10 10 SO4 JAN23 Silver Weekly Friday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.441 +.192 5.249 1875 ---- ---- ---- ---- 5.191 +.192 4.999 1900 ---- ---- ---- ---- 4.941 +.192 4.749 1925 ---- ---- ---- ---- 4.691 +.192 4.499 1950 ---- ---- ---- ---- 4.441 +.192 4.249 1975 ---- ---- ---- ---- 4.192 +.193 3.999 2000 ---- ---- ---- ---- 3.942 +.193 3.749 2025 ---- ---- ---- ---- 3.692 +.193 3.499 2050 ---- ---- ---- ---- 3.442 +.193 3.249 2075 ---- ---- ---- ---- 3.192 +.193 2.999 2100 ---- ---- ---- ---- 2.942 +.192 2.750 2125 ---- ---- ---- ---- 2.692 +.193 2.499 2150 ---- ---- ---- ---- 2.442 +.192 2.250 2 2175 ---- ---- ---- ---- 2.192 +.191 2.001 3 2200 ---- ---- ---- ---- 1.941 +.187 1.754 1 2225 ---- ---- ---- ---- 1.692 +.184 1.508 3 2240 ---- ---- ---- ---- 1.543 +.181 1.362 2245 ---- ---- ---- ---- 1.494 +.180 1.314 2250 ---- ---- .972A .972A 1.445 +.179 1.266 7 1 2255 ---- ---- ---- ---- 1.395 +.177 1.218 2260 ---- ---- ---- ---- 1.346 +.175 1.171 2265 ---- ---- ---- ---- 1.297 +.174 1.123 3 2270 ---- ---- ---- ---- 1.248 +.171 1.077 2275 ---- 1.117B .746A 1.115B 1.200 +.170 1.030 4 1 2280 ---- ---- .754A .754A 1.151 +.167 .984 2285 ---- ---- .712A .712A 1.103 +.164 .939 2290 ---- ---- .671A .671A 1.055 +.161 .894 2295 ---- ---- .630A .630A 1.008 +.159 .849 2300 .661 1.050B .536A 1.050B .960 +.154 2 .806 1 8 2305 ---- ---- .555A .555A .914 +.151 .763 2310 ---- .744B .519A .519A .867 +.146 .721 1 2315 ---- .721B .484A .484A .822 +.143 .679 2320 ---- .698B .399A .399A .776 +.137 .639 1 2325 ---- .829B .361A .361A .732 +.132 .600 2330 ---- .683B .332A .332A .688 +.126 .562 23 19 2335 ---- .688B .302A .302A .645 +.120 .525 2340 .400 .643B .275A .409B .603 +.114 2 .489 3 1 2345 ---- .599B .251A .251A .562 +.107 .455 2 2350 .351 .607B .227A .292A .522 +.101 3 .421 4 4 2355 .303 .514B .206A .266A .483 +.093 3 .390 5 2360 .276 .473B .186A .241A .446 +.086 3 .360 3 2365 ---- .474B .166A .166A .410 +.079 .331 1 2370 ---- .437B .149A .149A .376 +.072 .304 62 7 2375 .192 .410B .133A .410B .343 +.065 21 .278 2 9 2380 .269 .376B .118A .371B .312 +.057 8 .255 12 17 2385 .260 .342B .105A .329B .283 +.051 50 .232 57 2390 ---- .310B .094A .094A .255 +.044 .211 3 2395 ---- .283B .084A .084A .230 +.038 .192 1 2400 .183 .259 .075A .242 .207 +.033 49 .174 8 66 2405 ---- .230B .067A .067A .185 +.027 .158 1 9 2410 ---- .205B .060A .060A .165 +.022 1 .143 11 2415 ---- .184B .054A .054A .147 +.018 .129 2 2420 .110 .163B .048A .048A .131 +.014 2 .117 4 23 2425 .115 .144B .043A .144B .117 +.012 13 .105 46 2430 ---- .127B .039A .039A .103 +.008 .095 7 7 2435 .080 .112B .035A .045A .092 +.006 5 .086 2440 ---- .100B .031A .031A .081 +.004 1 .077 11 2445 ---- .088B .028A .028A .072 +.002 .070 1 2450 ---- .077B .026A .026A .063 UNCH 1 .063 5 42 2455 ---- .068B .023A .023A .056 UNCH .056 2460 ---- .059B .021A .021A .050 -.001 .051 1 2465 ---- .052B .019A .019A .044 -.002 .046 9 2470 .026 .046B .017A .022A .039 -.002 1 .041 6 2475 ---- .040B .016A .016A .034 -.003 .037 5 2480 .032 .035B .015A .032 .030 -.003 20 .033 1 1 2485 ---- .031B .014A .014A .027 -.003 .030 2490 .017 .028B .013A .028B .024 -.003 1 .027 11 2495 ---- ---- .012A .012A .021 -.003 .024 2500 ---- ---- .012A .012A .018 -.004 .022 35 2505 ---- ---- .011A .011A .016 -.004 .020 2 2510 ---- ---- .010A .010A .014 -.004 .018 6 2515 ---- ---- .009A .009A .013 -.003 .016 2520 ---- ---- .008A .008A .011 -.003 .014 5 2525 ---- ---- .008A .008A .010 -.003 .013 12 2530 ---- ---- .007A .007A .009 -.003 .012 2 2535 ---- ---- .007A .007A .008 -.002 .010 2 2550 ---- ---- .005A .005A .005 -.003 .008 5 24 2575 ---- ---- ---- ---- .003 -.001 .004 2600 ---- ---- ---- ---- .002 -.001 .003 1 17 2625 ---- ---- ---- ---- .001 -.001 .002 22 2650 .001 .001 .001 .001 .001 UNCH 2 .001 27 2675 ---- ---- ---- ---- .001 UNCH .001 2700 .001 .001 .001 .001 .001 UNCH 3 .001 3 2725 ---- ---- ---- ---- .001 UNCH .001 2750 .001 .001 .001 .001 .001 UNCH 4 .001 4 2775 ---- ---- ---- ---- .001 UNCH .001 8 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 195 150 573 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 UNCH .001 2150 .001 .001 .001 .001 .001 -.001 5 .002 16 2175 ---- ---- .002A .002A .001 -.002 .003 16 2200 ---- ---- .002A .002A .001 -.004 .005 3 44 2225 ---- ---- .003A .003A .002 -.007 .009 2 2 2240 ---- ---- .004A .004A .003 -.011 .014 1 1 2245 ---- .016B .005A .016B .003 -.012 .015 2250 ---- .019B .005A .019B .004 -.013 .017 8 2255 ---- .022B .006A .022B .005 -.014 .019 2260 .019 .026B .006A .026B .005 -.017 1 .022 1 2265 ---- .031B .007A .007A .006 -.019 .025 5 2270 ---- .035B .008A .008A .007 -.021 .028 1 2275 .010 .041B .009A .009A .009 -.023 1 .032 1 99 2280 ---- .047B .010A .010A .010 -.026 .036 5 2285 .010 .054B .010 .010 .012 -.028 3 .040 6 2290 .020 .062B .010 .010 .014 -.031 3 .045 1 3 2295 ---- .071B .015A .015A .017 -.034 .051 2300 .018 .081B .014 .014 .020 -.037 4 .057 16 18 2305 ---- .093B .019A .019A .023 -.041 2 .064 4 2310 .024 .105B .021A .021A .026 -.046 1 .072 3 2315 .043 .120B .023A .023A .031 -.050 2 .081 1 1 2320 ---- .136B .027A .027A .036 -.054 .090 2 2325 .038 .154B .031A .031A .041 -.060 2 .101 3 4 2330 .112 .173B .035A .173B .047 -.066 2 .113 4 9 2335 ---- .194B .040A .040A .054 -.072 .126 1 4 2340 .070 .217B .045A .070B .062 -.078 11 .140 10 20 2345 ---- .241B .052A .052A .071 -.085 2 .156 2350 .058 .268B .058 .058 .081 -.092 2 .173 4 5 2355 ---- .298B .068A .068A .092 -.099 .191 14 15 2360 .110 .325B .077A .112B .105 -.106 1 .211 1 12 2365 .112 .353B .088A .088A .119 -.113 40 .232 4 2370 ---- .386B .100A .100A .135 -.120 .255 3 13 2375 ---- .425B .113A .113A .152 -.127 .279 1 57 2380 .270 .436B .130A .130A .171 -.135 11 .306 1 2385 ---- .443B .148A .148A .192 -.141 .333 1 2390 ---- .482B .167A .444B .214 -.148 .362 3 2395 .259 .524B .187A .187A .239 -.154 2 .393 2400 .522 .619B .211A .211A .266 -.159 3 .425 1 11 2405 ---- .608B .235A .467B .294 -.165 .459 1 1 2410 .291 .652B .261A .267A .324 -.170 2 .494 3 2415 ---- .696B .289A .289A .356 -.174 .530 1 2420 ---- .741B .318A .318A .390 -.178 .568 2425 .643 .838B .350A .715B .425 -.181 1 .606 2 3 2430 ---- .825B .387A .387A .462 -.184 .646 2435 ---- .813B .421A .421A .501 -.186 .687 2440 ---- .815B .510A .510A .540 -.188 .728 2445 ---- .822B .546A .546A .581 -.189 .770 2450 .772 1.071B .530A .530A .622 -.191 1 .813 3 7 2455 ---- .858B .623A .623A .665 -.192 .857 2460 ---- ---- .664A .664A .708 -.194 .902 2465 ---- ---- .706A .706A .753 -.194 .947 2470 ---- ---- .750A .750A .798 -.194 .992 2475 1.161 1.286B .740A .740A .843 -.195 1 1.038 1 1 2480 ---- ---- ---- ---- .889 -.195 1.084 2 2485 ---- ---- ---- ---- .935 -.196 1.131 2 2490 ---- ---- ---- ---- .982 -.196 1.178 1 2495 ---- ---- ---- ---- 1.030 -.195 1.225 2 2500 1.311 1.362B .971A .971A 1.077 -.195 3 1.272 6 2505 ---- ---- ---- ---- 1.125 -.195 1.320 2510 ---- ---- ---- ---- 1.173 -.195 1.368 2515 ---- ---- ---- ---- 1.221 -.195 1.416 2520 ---- ---- ---- ---- 1.270 -.195 1.465 2525 ---- ---- ---- ---- 1.319 -.194 1.513 2530 ---- ---- ---- ---- 1.367 -.195 1.562 2535 ---- ---- ---- ---- 1.416 -.195 1.611 2550 ---- ---- ---- ---- 1.564 -.194 1.758 2575 ---- ---- ---- ---- 1.812 -.193 2.005 2 2600 ---- ---- ---- ---- 2.060 -.193 2.253 2625 ---- ---- ---- ---- 2.310 -.192 2.502 1 2650 ---- ---- ---- ---- 2.560 -.192 2.752 2675 ---- ---- ---- ---- 2.810 -.191 3.001 2700 ---- ---- ---- ---- 3.060 -.191 3.251 2725 ---- ---- ---- ---- 3.310 -.191 3.501 2750 ---- ---- ---- ---- 3.560 -.191 3.751 2775 ---- ---- ---- ---- 3.810 -.191 4.001 2800 ---- ---- ---- ---- 4.060 -.191 4.251 2825 ---- ---- ---- ---- 4.310 -.191 4.501 2850 ---- ---- ---- ---- 4.560 -.191 4.751 2875 ---- ---- ---- ---- 4.809 -.192 5.001 2900 ---- ---- ---- ---- 5.059 -.192 5.251 2925 ---- ---- ---- ---- 5.309 -.192 5.501 TOTAL EST.VOL VOLUME OPEN INT TOTAL 106 74 428 W1S FEB23 Silver Weekly Wednesday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.441 +.192 5.249 1875 ---- ---- ---- ---- 5.191 +.192 4.999 1900 ---- ---- ---- ---- 4.941 +.192 4.749 1925 ---- ---- ---- ---- 4.691 +.192 4.499 1950 ---- ---- ---- ---- 4.441 +.192 4.249 1975 ---- ---- ---- ---- 4.191 +.192 3.999 2000 ---- ---- ---- ---- 3.941 +.192 3.749 2025 ---- ---- ---- ---- 3.691 +.191 3.500 2050 ---- ---- ---- ---- 3.441 +.191 3.250 2075 ---- ---- ---- ---- 3.192 +.191 3.001 2100 ---- ---- ---- ---- 2.942 +.189 2.753 2125 ---- ---- ---- ---- 2.694 +.188 2.506 2150 ---- ---- ---- ---- 2.445 +.186 2.259 2175 ---- ---- ---- ---- 2.198 +.183 2.015 2200 ---- ---- 1.482A 1.482A 1.952 +.179 1.773 1 2225 ---- 1.648B 1.250A 1.250A 1.708 +.173 1.535 2 2240 ---- ---- 1.178A 1.178A 1.564 +.169 1.395 2245 ---- ---- 1.136A 1.136A 1.516 +.167 1.349 2250 ---- 1.574B 1.027A 1.027A 1.469 +.165 1.304 2255 ---- ---- 1.053A 1.053A 1.422 +.163 1.259 2260 ---- ---- 1.012A 1.012A 1.375 +.161 1.214 2265 ---- ---- .973A .973A 1.328 +.158 1.170 2270 ---- ---- .933A .933A 1.282 +.156 1.126 2275 ---- 1.338B .823A .823A 1.236 +.153 1.083 1 1 2280 ---- 1.081B .857A .857A 1.191 +.150 1.041 2285 ---- 1.075B .820A .820A 1.146 +.147 .999 2290 ---- 1.076B .785A .785A 1.101 +.143 .958 2295 ---- 1.090B .752A .752A 1.058 +.140 .918 2300 ---- 1.109B .639A .639A 1.014 +.136 .878 2305 ---- 1.001B .613A .613A .972 +.133 .839 2310 ---- .957B .580A .580A .930 +.129 .801 2315 ---- .915B .548A .548A .889 +.125 .764 2320 ---- .872B .518A .518A .848 +.120 .728 2325 ---- .897B .483A .483A .809 +.117 .692 2330 ---- .790B .455A .455A .770 +.112 .658 2335 ---- .751B .427A .427A .732 +.108 .624 2340 ---- .711B .402A .402A .695 +.104 .591 2345 .606 .674B .377A .609B .659 +.099 3 .560 2350 ---- .701B .353A .353A .624 +.095 .529 2355 ---- .607B .330A .330A .590 +.090 .500 2360 ---- .605B .309A .309A .557 +.086 .471 2365 ---- .594B .286A .286A .525 +.082 .443 2370 ---- .564B .267A .267A .494 +.077 .417 2375 ---- .531B .248A .531B .465 +.073 .392 2380 ---- .498B .231A .231A .436 +.068 .368 20 2385 ---- .470B .215A .215A .409 +.064 .345 2390 ---- .440B .199A .199A .383 +.060 .323 2395 ---- .413B .185A .185A .358 +.056 .302 2400 ---- .386B .171A .171A .334 +.051 .283 1 3 2405 ---- .361B .159A .159A .312 +.048 .264 2410 ---- .338B .147A .147A .290 +.043 .247 2415 ---- .315B .136A .136A .270 +.039 .231 2420 ---- .293B .126A .126A .251 +.036 .215 2425 ---- .273B .117A .117A .233 +.032 .201 2430 ---- .253B .108A .108A .216 +.029 .187 2435 ---- .235B .100A .100A .201 +.026 .175 2440 ---- .217B .094A .094A .186 +.023 .163 2445 ---- .201B .086A .086A .172 +.020 .152 2450 ---- .185B .081A .081A .159 +.017 .142 2455 ---- .171B .075A .075A .147 +.015 .132 2460 ---- .159B .070A .070A .136 +.013 .123 2465 ---- .147B .065A .065A .125 +.010 .115 2470 ---- .136B .061A .061A .116 +.009 .107 2475 ---- .125B .056A .056A .107 +.007 .100 2480 ---- .115B .053A .053A .099 +.006 .093 2485 ---- .106B .049A .049A .091 +.004 .087 2490 ---- .098B .046A .046A .084 +.003 .081 2495 ---- .090B .043A .043A .078 +.002 .076 2500 ---- .083B .040A .040A .072 +.001 .071 51 2505 ---- .076B .038A .038A .066 UNCH .066 2510 ---- .070B .035A .035A .061 -.001 .062 2515 ---- .065B .034A .034A .057 UNCH .057 2520 ---- .059B .031A .031A .052 -.002 .054 2525 ---- .055B .030A .030A .048 -.002 .050 2530 ---- .050B .028A .028A .045 -.002 .047 2535 ---- .046B .026A .026A .041 -.003 .044 2550 ---- ---- .022A .022A .033 -.003 .036 2575 ---- ---- .018A .018A .023 -.003 .026 2600 ---- ---- .015A .015A .017 -.002 .019 2625 ---- ---- .013A .013A .012 -.003 .015 2650 ---- ---- ---- ---- .009 -.002 .011 2675 ---- ---- ---- ---- .007 -.002 .009 2700 ---- ---- ---- ---- .005 -.002 .007 2725 ---- ---- ---- ---- .004 -.001 .005 2750 ---- ---- ---- ---- .003 -.001 .004 2775 ---- ---- ---- ---- .003 -.001 .004 2800 ---- ---- ---- ---- .002 -.001 .003 2825 ---- ---- ---- ---- .002 UNCH .002 2850 ---- ---- ---- ---- .002 UNCH .002 2875 ---- ---- ---- ---- .001 -.001 .002 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 2 78 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 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.002 .003 2075 ---- ---- ---- ---- .002 -.002 .004 2100 ---- ---- ---- ---- .003 -.003 .006 2125 ---- ---- ---- ---- .004 -.004 .008 2150 ---- ---- .009A .009A .006 -.006 .012 2175 ---- ---- .012A .012A .008 -.009 .017 2200 ---- .026B .015A .026B .012 -.013 .025 10 10 2225 ---- .043B .019A .043B .018 -.019 .037 2240 ---- .058B .024A .058B .024 -.023 .047 2245 ---- .064B .026A .064B .026 -.025 .051 2250 ---- .070B .028A .070B .029 -.027 .056 2 2255 ---- .078B .030A .030A .031 -.030 .061 2260 ---- .085B .033A .033A .035 -.031 .066 6 2265 ---- .093B .036A .036A .038 -.034 .072 2270 ---- .103B .039A .039A .042 -.036 .078 2275 ---- .114B .043A .043A .046 -.039 .085 2280 ---- .125B .047A .047A .051 -.042 .093 2285 ---- .136B .051A .051A .056 -.045 .101 1 1 2290 ---- .149B .055A .055A .061 -.049 .110 1 2295 ---- .163B .060A .060A .067 -.052 .119 5 2300 ---- .177B .065A .065A .074 -.056 .130 1 2305 ---- .193B .072A .072A .081 -.060 .141 2310 ---- .210B .078A .078A .090 -.063 .153 2315 ---- .228B .086A .086A .098 -.067 .165 3 3 2320 ---- .248B .094A .094A .108 -.071 .179 2325 ---- .269B .102A .102A .118 -.076 .194 2330 ---- .290B .112A .112A .129 -.080 .209 2335 ---- .312B .122A .122A .142 -.083 .225 2340 ---- .336B .133A .133A .154 -.089 .243 2345 ---- .361B .145A .145A .168 -.093 .261 2350 ---- .388B .158A .158A .183 -.097 .280 2 2 2355 ---- .415B .172A .172A .199 -.102 .301 2360 ---- .443B .189A .189A .216 -.106 .322 2365 ---- .474B .205A .205A .234 -.111 .345 2370 ---- .506B .222A .506B .253 -.115 .368 2375 ---- .535B .240A .240A .274 -.119 .393 2380 ---- .564B .260A .260A .295 -.124 .419 2385 ---- .598B .280A .583B .318 -.128 .446 2390 ---- .632B .301A .301A .342 -.132 .474 2395 ---- .657B .324A .324A .367 -.136 .503 2400 ---- .709B .347A .347A .393 -.141 .534 2405 ---- .671B .372A .666B .421 -.144 .565 2410 ---- .710B .399A .399A .449 -.149 .598 2415 ---- .750B .425A .682B .479 -.152 .631 4 4 2420 ---- .791B .454A .454A .510 -.156 .666 2425 ---- .907B .483A .483A .542 -.159 .701 2 2430 ---- .874B .513A .513A .575 -.163 .738 2435 ---- .917B .550A .550A .609 -.166 .775 2440 ---- .960B .581A .581A .644 -.169 .813 2445 ---- 1.004B .616A .616A .681 -.171 .852 2450 ---- 1.121B .644A .644A .718 -.174 .892 2 2455 ---- 1.093B .758A .758A .756 -.176 .932 2460 ---- 1.138B .794A .794A .794 -.179 .973 2465 ---- 1.184B .831A .831A .834 -.181 1.015 2470 ---- 1.223B .868A .868A .874 -.183 1.057 2475 1.195 1.348B .832A .832A .915 -.185 1 1.100 1 1 2480 ---- 1.226B .946A .946A .957 -.186 1.143 2485 ---- 1.256B .986A .986A .999 -.188 1.187 2490 ---- 1.248B 1.027A 1.027A 1.042 -.189 1.231 2495 ---- ---- 1.069A 1.069A 1.086 -.190 1.276 2500 ---- 1.581B 1.039A 1.039A 1.130 -.191 1.321 2505 ---- ---- 1.154A 1.154A 1.174 -.192 1.366 2510 ---- ---- 1.197A 1.197A 1.219 -.192 1.411 2515 ---- ---- 1.241A 1.241A 1.265 -.192 1.457 2520 ---- ---- 1.285A 1.285A 1.310 -.194 1.504 2525 ---- 1.821B 1.259A 1.259A 1.356 -.194 1.550 2530 ---- ---- ---- ---- 1.403 -.194 1.597 2535 ---- ---- ---- ---- 1.449 -.195 1.644 2550 ---- 1.977B 1.489A 1.489A 1.591 -.195 1.786 2575 ---- 2.049B 1.728A 1.728A 1.831 -.195 2.026 2600 ---- ---- ---- ---- 2.074 -.195 2.269 2625 ---- ---- ---- ---- 2.320 -.194 2.514 2650 ---- ---- ---- ---- 2.567 -.193 2.760 2675 ---- ---- ---- ---- 2.814 -.194 3.008 2700 ---- ---- ---- ---- 3.063 -.193 3.256 2725 ---- ---- ---- ---- 3.312 -.193 3.505 2750 ---- ---- ---- ---- 3.561 -.193 3.754 2775 ---- ---- ---- ---- 3.810 -.193 4.003 2800 ---- ---- ---- ---- 4.060 -.192 4.252 2825 ---- ---- ---- ---- 4.310 -.192 4.502 2850 ---- ---- ---- ---- 4.559 -.192 4.751 2875 ---- ---- ---- ---- 4.809 -.192 5.001 2900 ---- ---- ---- ---- 5.059 -.192 5.251 2925 ---- ---- ---- ---- 5.309 -.192 5.501 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 21 40 W2S FEB23 Silver Weekly Wednesday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.441 +.192 5.249 1875 ---- ---- ---- ---- 5.191 +.192 4.999 1900 ---- ---- ---- ---- 4.941 +.191 4.750 1925 ---- ---- ---- ---- 4.691 +.191 4.500 1950 ---- ---- ---- ---- 4.441 +.190 4.251 1975 ---- ---- ---- ---- 4.191 +.188 4.003 2000 ---- ---- ---- ---- 3.942 +.188 3.754 2025 ---- ---- ---- ---- 3.693 +.186 3.507 2050 ---- ---- ---- ---- 3.445 +.185 3.260 2075 ---- ---- ---- ---- 3.198 +.184 3.014 2100 ---- ---- ---- ---- 2.952 +.183 2.769 2125 ---- ---- 2.236A 2.236A 2.708 +.181 2.527 2150 ---- 2.384B 2.003A 2.384B 2.466 +.178 2.288 2175 ---- 2.333B 1.772A 2.333B 2.228 +.175 2.053 2200 ---- 2.096B 1.552A 1.552A 1.993 +.168 1.825 2225 ---- 1.865B 1.343A 1.343A 1.764 +.160 1.604 2250 ---- 1.640B 1.145A 1.145A 1.544 +.151 1.393 2255 ---- ---- ---- ---- 1.501 +.149 1.352 2260 ---- ---- ---- ---- 1.458 +.146 1.312 2265 ---- ---- ---- ---- 1.416 +.143 1.273 2270 ---- ---- ---- ---- 1.374 +.140 1.234 2275 ---- 1.425B .963A .963A 1.333 +.138 1.195 2280 ---- ---- ---- ---- 1.292 +.135 1.157 2285 ---- ---- ---- ---- 1.252 +.132 1.120 2290 ---- ---- ---- ---- 1.213 +.130 1.083 2295 ---- ---- ---- ---- 1.174 +.127 1.047 2300 ---- 1.222B .799A .799A 1.136 +.124 1.012 2305 ---- ---- ---- ---- 1.098 +.121 .977 2310 ---- ---- ---- ---- 1.061 +.118 .943 2315 ---- ---- .710A .710A 1.025 +.115 .910 2320 ---- ---- .682A .682A .989 +.112 .877 2325 ---- 1.033B .654A .654A .954 +.109 .845 2330 ---- ---- .627A .627A .920 +.106 .814 2335 ---- ---- .600A .600A .887 +.104 .783 2340 ---- ---- .575A .575A .854 +.101 .753 2345 ---- ---- .552A .552A .822 +.098 .724 2350 ---- .862B .528A .528A .791 +.095 .696 2355 ---- .715B .505A .505A .760 +.092 .668 2360 ---- .702B .483A .483A .730 +.089 .641 2365 ---- .710B .460A .460A .701 +.086 .615 2370 ---- .720B .440A .440A .673 +.084 .589 2375 ---- .708B .420A .420A .645 +.080 .565 2380 ---- .680B .400A .400A .619 +.079 .540 2385 ---- .652B .382A .382A .593 +.076 .517 2390 ---- .625B .364A .364A .567 +.072 .495 2395 ---- .599B .347A .347A .543 +.070 .473 2400 ---- .574B .330A .330A .519 +.067 .452 2405 ---- .549B .315A .315A .496 +.064 .432 2410 ---- .526B .299A .299A .474 +.061 .413 2415 ---- .502B .285A .285A .453 +.059 .394 2420 ---- .480B .271A .271A .432 +.056 .376 2425 ---- .458B .256A .256A .412 +.053 .359 100 100 2430 ---- .437B .243A .243A .393 +.050 .343 2435 ---- .417B .231A .231A .375 +.048 .327 2440 ---- .398B .220A .220A .357 +.045 .312 3 2445 ---- .379B .209A .209A .340 +.042 .298 2450 .258 .360B .198A .360B .323 +.039 4 .284 2455 ---- .343B .188A .188A .308 +.037 .271 2460 ---- .326B .179A .179A .293 +.035 .258 2465 ---- .310B .170A .170A .278 +.031 .247 2470 ---- .295B .162A .162A .264 +.029 .235 2475 ---- .280B .153A .153A .251 +.027 .224 2480 ---- .266B .146A .146A .239 +.025 .214 2485 ---- .254B .139A .139A .227 +.023 .204 2490 ---- .241B .132A .132A .215 +.021 .194 2495 ---- .229B .125A .125A .205 +.020 .185 2500 ---- .217B .119A .119A .194 +.018 .176 2505 ---- .207B .113A .113A .184 +.016 .168 2510 ---- .196B .108A .108A .175 +.015 .160 2515 ---- .185B .103A .103A .166 +.013 .153 2520 ---- .176B .098A .098A .158 +.012 .146 2525 ---- .167B .093A .093A .150 +.011 .139 2530 ---- .159B .089A .089A .142 +.009 .133 2535 ---- .150B .084A .084A .135 +.009 .126 2550 ---- .129B .074A .074A .115 +.005 .110 2575 ---- .099B .059A .059A .089 +.002 .087 2600 ---- .076B .048A .048A .069 UNCH .069 2625 ---- .059B .040A .040A .054 -.002 .056 2650 ---- .046B .033A .033A .043 -.002 .045 2675 ---- ---- .028A .028A .034 -.003 .037 2700 ---- ---- .024A .024A .027 -.004 .031 2725 ---- ---- .021A .021A .022 -.003 .025 2750 ---- ---- .019A .019A .018 -.003 .021 2775 ---- ---- .016A .016A .015 -.003 .018 2800 ---- ---- ---- ---- .013 -.002 .015 2825 ---- ---- ---- ---- .011 -.002 .013 2850 ---- ---- ---- ---- .009 -.003 .012 2875 ---- ---- ---- ---- .008 -.002 .010 2900 ---- ---- ---- ---- .007 -.002 .009 2925 ---- ---- ---- ---- .006 -.002 .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 100 103 W2S FEB23 Silver Weekly Wednesday Option - Week 2 PUT 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .001 -.002 .003 1900 ---- ---- ---- ---- .001 -.003 .004 1925 ---- ---- ---- ---- .001 -.004 .005 1950 ---- ---- ---- ---- .002 -.004 .006 1975 ---- ---- ---- ---- .002 -.005 .007 2000 ---- ---- ---- ---- .003 -.006 .009 2025 ---- ---- ---- ---- .005 -.006 .011 2050 ---- ---- ---- ---- .007 -.007 .014 2075 ---- ---- .016A .016A .010 -.008 .018 2100 ---- ---- .019A .019A .014 -.010 .024 2125 ---- ---- .024A .024A .020 -.011 .031 2150 ---- .045B .030A .045B .028 -.014 .042 2175 ---- .065B .039A .065B .039 -.018 .057 2200 ---- .093B .054A .054A .055 -.023 .078 84 2225 ---- .132B .073A .073A .076 -.031 .107 1 2250 ---- .184B .099A .099A .105 -.041 .146 2255 ---- .196B .105A .105A .111 -.044 .155 2260 ---- .209B .111A .111A .119 -.046 .165 2265 ---- .222B .119A .119A .127 -.048 .175 2270 ---- .236B .126A .126A .135 -.051 .186 2275 ---- .251B .134A .134A .144 -.054 .198 2280 ---- .266B .142A .142A .153 -.057 .210 2285 ---- .283B .151A .151A .163 -.059 .222 2290 ---- .299B .161A .161A .173 -.062 .235 2295 ---- .317B .171A .171A .185 -.064 .249 2300 ---- .335B .182A .182A .196 -.068 .264 2305 ---- .354B .193A .193A .209 -.070 .279 2310 ---- .374B .205A .205A .222 -.073 .295 2315 ---- .395B .217A .217A .235 -.076 .311 2 2320 ---- .416B .230A .230A .249 -.080 .329 2325 ---- .438B .244A .244A .264 -.083 .347 100 100 2330 ---- .461B .258A .258A .280 -.085 .365 21 2335 ---- .486B .273A .273A .297 -.088 .385 2340 ---- .510B .291A .291A .314 -.091 .405 2345 ---- .535B .307A .307A .332 -.094 .426 2350 .552 .561B .325A .325A .350 -.097 18 .447 42 2355 ---- .588B .342A .342A .370 -.099 .469 2360 .543 .615B .361A .361A .390 -.102 2 .492 3 2365 ---- .645B .381A .381A .411 -.105 .516 2370 ---- .673B .401A .673B .432 -.108 .540 3 2375 ---- .704B .422A .704B .455 -.111 .566 3 2380 ---- .735B .443A .735B .478 -.113 .591 2385 ---- .765B .465A .765B .502 -.116 .618 6 2390 ---- .769B .489A .768B .526 -.119 .645 2395 ---- .770B .512A .770B .552 -.122 .674 2400 ---- .865B .537A .865B .578 -.125 .703 2405 ---- .787B .562A .787B .605 -.128 .733 2410 ---- .792B .588A .792B .633 -.130 .763 2415 ---- ---- .615A .615A .661 -.134 .795 2420 ---- ---- .642A .642A .691 -.136 .827 2425 ---- 1.041B .670A 1.041B .721 -.138 .859 2430 ---- ---- .699A .699A .751 -.142 .893 2435 ---- ---- .730A .730A .783 -.144 .927 2440 ---- ---- .759A .759A .815 -.147 .962 2445 ---- ---- .790A .790A .848 -.150 .998 2450 ---- 1.235B .822A .822A .882 -.152 1.034 2455 ---- ---- ---- ---- .916 -.155 1.071 2460 ---- ---- ---- ---- .951 -.157 1.108 2465 ---- ---- ---- ---- .986 -.160 1.146 2470 ---- ---- ---- ---- 1.022 -.163 1.185 2475 ---- 1.440B .991A .991A 1.059 -.165 1.224 2480 ---- ---- ---- ---- 1.097 -.166 1.263 2485 ---- ---- ---- ---- 1.134 -.169 1.303 2490 ---- ---- ---- ---- 1.173 -.170 1.343 2495 ---- ---- ---- ---- 1.212 -.172 1.384 2500 ---- 1.656B 1.175A 1.175A 1.252 -.174 1.426 2505 ---- ---- ---- ---- 1.292 -.175 1.467 2510 ---- ---- ---- ---- 1.332 -.177 1.509 2515 ---- ---- ---- ---- 1.373 -.179 1.552 2520 ---- ---- ---- ---- 1.415 -.180 1.595 2525 ---- 1.880B 1.374A 1.374A 1.457 -.181 1.638 2530 ---- ---- ---- ---- 1.499 -.182 1.681 2535 ---- ---- ---- ---- 1.542 -.183 1.725 2550 ---- 2.112B 1.583A 1.583A 1.672 -.186 1.858 2575 ---- 2.348B 1.803A 1.803A 1.895 -.190 2.085 2600 ---- 2.585B 2.029A 2.029A 2.125 -.192 2.317 2625 ---- 2.828B 2.261A 2.261A 2.360 -.193 2.553 2650 ---- 3.008B 2.497A 2.497A 2.598 -.195 2.793 2675 ---- 3.107B 2.737A 2.737A 2.840 -.194 3.034 2700 ---- ---- 2.979A 2.979A 3.083 -.195 3.278 2725 ---- ---- ---- ---- 3.328 -.194 3.522 2750 ---- ---- ---- ---- 3.574 -.194 3.768 2775 ---- ---- ---- ---- 3.820 -.195 4.015 2800 ---- ---- ---- ---- 4.068 -.194 4.262 2825 ---- ---- ---- ---- 4.316 -.194 4.510 2850 ---- ---- ---- ---- 4.564 -.194 4.758 2875 ---- ---- ---- ---- 4.813 -.193 5.006 2900 ---- ---- ---- ---- 5.062 -.193 5.255 2925 ---- ---- ---- ---- 5.311 -.193 5.504 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 100 265 W3S FEB23 Silver Weekly Wednesday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.441 +.192 5.249 1875 ---- ---- ---- ---- 5.191 +.191 5.000 1900 ---- ---- ---- ---- 4.942 +.191 4.751 1925 ---- ---- ---- ---- 4.693 +.190 4.503 1950 ---- ---- ---- ---- 4.445 +.190 4.255 1975 ---- ---- ---- ---- 4.197 +.189 4.008 2000 ---- ---- ---- ---- 3.950 +.188 3.762 2025 ---- ---- ---- ---- 3.703 +.185 3.518 2050 ---- ---- ---- ---- 3.458 +.184 3.274 2075 ---- ---- 2.743A 2.743A 3.214 +.181 3.033 2100 ---- 2.897B 2.507A 2.507A 2.972 +.178 2.794 2125 ---- 2.840B 2.276A 2.276A 2.733 +.175 2.558 2150 ---- 2.601B 2.048A 2.048A 2.497 +.170 2.327 2175 ---- 2.367B 1.830A 1.830A 2.266 +.165 2.101 2200 ---- 2.140B 1.622A 1.622A 2.041 +.159 1.882 2225 ---- 1.919B 1.424A 1.424A 1.824 +.152 1.672 2250 ---- 1.707B 1.238A 1.238A 1.615 +.143 1.472 2255 ---- ---- ---- ---- 1.575 +.141 1.434 2260 ---- ---- ---- ---- 1.535 +.139 1.396 2265 ---- ---- ---- ---- 1.496 +.138 1.358 2270 ---- ---- ---- ---- 1.457 +.136 1.321 2275 ---- 1.504B 1.065A 1.065A 1.418 +.133 1.285 2280 ---- ---- ---- ---- 1.380 +.131 1.249 2285 ---- ---- ---- ---- 1.343 +.130 1.213 2290 ---- ---- ---- ---- 1.306 +.128 1.178 2295 ---- ---- ---- ---- 1.269 +.125 1.144 2300 ---- 1.313B .909A .909A 1.234 +.124 1.110 2305 ---- ---- ---- ---- 1.198 +.121 1.077 2310 ---- ---- .852A .852A 1.164 +.119 1.045 2315 ---- ---- .825A .825A 1.129 +.116 1.013 2320 ---- ---- .797A .797A 1.096 +.114 .982 2325 ---- 1.136B .770A .770A 1.063 +.112 .951 2330 ---- ---- .744A .744A 1.030 +.109 .921 2335 ---- ---- .719A .719A .999 +.107 .892 2340 ---- ---- .694A .694A .968 +.105 .863 2345 ---- .867B .669A .669A .937 +.102 .835 19 2350 ---- .974B .647A .647A .907 +.099 .808 2355 ---- .854B .623A .623A .878 +.097 .781 2360 ---- .859B .602A .602A .849 +.094 .755 2365 ---- .870B .580A .580A .821 +.092 .729 2370 ---- .856B .559A .559A .794 +.090 .704 2375 ---- .828B .539A .539A .767 +.087 .680 2380 ---- .801B .519A .519A .741 +.084 .657 2385 ---- .775B .500A .500A .716 +.082 .634 2390 ---- .748B .481A .481A .691 +.080 .611 2395 ---- .723B .463A .463A .667 +.077 .590 2400 ---- .698B .445A .445A .643 +.074 .569 2405 ---- .674B .428A .428A .621 +.073 .548 2410 ---- .651B .412A .412A .598 +.069 .529 2415 ---- .628B .396A .396A .577 +.067 .510 2420 ---- .605B .380A .380A .556 +.065 .491 2425 ---- .584B .365A .365A .535 +.062 .473 2430 ---- .562B .351A .351A .516 +.060 .456 2435 ---- .542B .337A .337A .497 +.058 .439 2440 ---- .522B .324A .324A .478 +.055 .423 2445 ---- .503B .311A .311A .460 +.053 .407 2450 ---- .484B .298A .298A .443 +.051 .392 2455 ---- .465B .287A .287A .426 +.049 .377 2460 ---- .448B .275A .275A .409 +.046 .363 2465 ---- .431B .264A .264A .394 +.045 .349 2470 .359 .414B .254A .291A .379 +.043 1 .336 2475 ---- .399B .243A .243A .364 +.041 .323 2480 ---- .383B .234A .234A .350 +.039 .311 2485 ---- .368B .224A .224A .336 +.037 .299 2490 ---- .353B .215A .215A .323 +.035 .288 2495 ---- .339B .207A .207A .310 +.033 .277 2500 ---- .326B .199A .199A .298 +.031 .267 2525 ---- .268B .162A .162A .243 +.023 .220 2550 ---- .218B .133A .133A .199 +.018 .181 2575 ---- .177B .110A .110A .162 +.012 .150 2600 ---- .144B .091A .091A .133 +.008 .125 2625 ---- .118B .076A .076A .109 +.005 .104 2650 ---- .096B .064A .064A .090 +.003 .087 2675 ---- .079B .056A .056A .075 +.001 .074 2700 ---- .065B .048A .048A .062 UNCH .062 2725 ---- .054B .042A .042A .052 -.001 .053 2750 ---- ---- .037A .037A .044 -.001 .045 2775 ---- ---- .032A .032A .037 -.002 .039 2800 ---- ---- .029A .029A .031 -.003 .034 2825 ---- ---- .026A .026A .027 -.002 .029 2850 ---- ---- .023A .023A .023 -.002 .025 2875 ---- ---- .021A .021A .019 -.003 .022 2900 ---- ---- ---- ---- .017 -.002 .019 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 19 W3S FEB23 Silver Weekly Wednesday Option - Week 3 PUT 1850 ---- ---- ---- ---- .003 -.002 .005 1875 ---- ---- ---- ---- .004 -.002 .006 1900 ---- ---- ---- ---- .006 -.001 .007 1925 ---- ---- ---- ---- .007 -.002 .009 1950 ---- ---- ---- ---- .009 -.003 .012 1975 ---- ---- ---- ---- .011 -.004 .015 2000 ---- ---- .017A .017A .014 -.005 .019 2025 ---- ---- .020A .020A .018 -.006 .024 2050 ---- ---- .025A .025A .022 -.009 .031 2075 ---- ---- .030A .030A .029 -.010 .039 2100 ---- ---- .038A .038A .037 -.013 .050 2125 ---- .068B .048A .068B .047 -.017 .064 2150 ---- .091B .061A .061A .061 -.022 .083 2175 ---- .123B .079A .123B .079 -.027 .106 2200 ---- .164B .101A .101A .104 -.033 .137 2225 ---- .217B .130A .130A .136 -.040 .176 2250 ---- .281B .168A .168A .177 -.049 .226 2255 ---- .295B .177A .177A .187 -.050 .237 2260 ---- .310B .186A .186A .197 -.052 .249 2265 ---- .326B .196A .196A .207 -.055 .262 2270 ---- .342B .206A .206A .218 -.056 .274 2275 ---- .359B .216A .359B .230 -.058 .288 1 1 2280 ---- .376B .227A .227A .242 -.060 .302 2285 ---- .393B .239A .239A .254 -.062 .316 2290 ---- .412B .250A .250A .267 -.064 .331 2295 ---- .431B .263A .263A .281 -.066 .347 2300 ---- .451B .276A .276A .295 -.068 .363 2305 ---- .471B .290A .290A .309 -.071 .380 2310 ---- .492B .304A .304A .324 -.073 .397 2315 ---- .513B .318A .318A .340 -.075 .415 2320 ---- .535B .333A .333A .356 -.078 .434 2325 ---- .558B .351A .351A .373 -.080 .453 2330 ---- .582B .368A .368A .391 -.082 .473 2335 ---- .606B .385A .385A .409 -.085 .494 2340 ---- .631B .402A .402A .428 -.087 .515 1 2345 ---- .651B .421A .421A .447 -.090 .537 31 2350 ---- .678B .440A .440A .467 -.092 .559 20 2355 ---- .705B .459A .459A .488 -.094 .582 2360 ---- .734B .479A .479A .509 -.097 .606 2365 ---- .762B .500A .500A .531 -.099 .630 2370 ---- .790B .521A .790B .553 -.102 .655 2375 ---- .820B .543A .820B .577 -.104 .681 2380 ---- .850B .566A .850B .601 -.106 .707 2385 ---- .881B .589A .881B .625 -.109 .734 2390 ---- .912B .613A .912B .650 -.112 .762 2395 ---- .943B .637A .943B .676 -.114 .790 2400 ---- .977B .662A .977B .702 -.117 .819 2405 ---- .950B .689A .950B .729 -.120 .849 2410 ---- .952B .715A .952B .757 -.122 .879 2415 ---- .968B .742A .968B .785 -.125 .910 2420 ---- .972B .770A .972B .814 -.127 .941 2425 ---- 1.148B .797A 1.148B .844 -.129 .973 2430 ---- ---- .826A .826A .874 -.131 1.005 2435 ---- ---- .855A .855A .905 -.133 1.038 2440 ---- ---- .886A .886A .936 -.136 1.072 2445 ---- ---- .916A .916A .968 -.138 1.106 2450 ---- 1.332B .947A 1.332B 1.000 -.141 1.141 2455 ---- ---- .978A .978A 1.033 -.143 1.176 2460 ---- ---- ---- ---- 1.067 -.145 1.212 2465 ---- ---- ---- ---- 1.101 -.147 1.248 2470 ---- ---- ---- ---- 1.136 -.149 1.285 2475 ---- 1.527B 1.110A 1.527B 1.171 -.151 1.322 2480 ---- ---- ---- ---- 1.207 -.153 1.360 2485 ---- ---- ---- ---- 1.243 -.155 1.398 2490 ---- ---- ---- ---- 1.280 -.156 1.436 2495 ---- ---- ---- ---- 1.317 -.158 1.475 2500 ---- 1.733B 1.287A 1.733B 1.355 -.160 1.515 2525 ---- 1.947B 1.476A 1.476A 1.550 -.168 1.718 2550 ---- 2.170B 1.675A 1.675A 1.754 -.175 1.929 2575 ---- 2.396B 1.883A 1.883A 1.968 -.179 2.147 2600 ---- 2.628B 2.099A 2.099A 2.188 -.183 2.371 2625 ---- 2.862B 2.321A 2.321A 2.414 -.186 2.600 2650 ---- 3.100B 2.550A 2.550A 2.644 -.189 2.833 2675 ---- 3.340B 2.781A 2.781A 2.879 -.190 3.069 2700 ---- 3.584B 3.016A 3.016A 3.116 -.191 3.307 2725 ---- 3.784B 3.255A 3.255A 3.355 -.193 3.548 2750 ---- 3.887B 3.495A 3.495A 3.597 -.193 3.790 2775 ---- ---- 3.737A 3.737A 3.840 -.193 4.033 2800 ---- ---- ---- ---- 4.084 -.193 4.277 2825 ---- ---- ---- ---- 4.329 -.194 4.523 2850 ---- ---- ---- ---- 4.575 -.194 4.769 2875 ---- ---- ---- ---- 4.822 -.194 5.016 2900 ---- ---- ---- ---- 5.069 -.194 5.263 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 53 W4S JAN23 Silver Weekly Wednesday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.441 +.191 5.250 1875 ---- ---- ---- ---- 5.191 +.191 5.000 1900 ---- ---- ---- ---- 4.941 +.191 4.750 1925 ---- ---- ---- ---- 4.691 +.191 4.500 1950 ---- ---- ---- ---- 4.441 +.191 4.250 1975 ---- ---- ---- ---- 4.191 +.191 4.000 2000 ---- ---- ---- ---- 3.941 +.191 3.750 2025 ---- ---- ---- ---- 3.691 +.191 3.500 2050 ---- ---- ---- ---- 3.441 +.191 3.250 2075 ---- ---- ---- ---- 3.191 +.191 3.000 2100 ---- ---- ---- ---- 2.941 +.191 2.750 2125 ---- ---- ---- ---- 2.691 +.191 2.500 2150 ---- ---- ---- ---- 2.441 +.191 2.250 2175 ---- ---- ---- ---- 2.191 +.191 2.000 2200 ---- ---- ---- ---- 1.941 +.191 1.750 2225 ---- ---- ---- ---- 1.691 +.191 1.500 2 2240 ---- ---- ---- ---- 1.541 +.191 1.350 2245 ---- ---- ---- ---- 1.491 +.191 1.300 2250 ---- ---- ---- ---- 1.441 +.190 1.251 2 2255 ---- ---- ---- ---- 1.391 +.190 1.201 2260 ---- ---- ---- ---- 1.341 +.190 1.151 2265 ---- ---- ---- ---- 1.291 +.189 1.102 2270 ---- ---- ---- ---- 1.241 +.188 1.053 2275 ---- ---- ---- ---- 1.191 +.188 1.003 2280 ---- ---- ---- ---- 1.141 +.187 .954 2285 ---- ---- ---- ---- 1.091 +.185 .906 4 2290 ---- ---- ---- ---- 1.041 +.184 .857 2295 ---- ---- ---- ---- .991 +.182 .809 2 2300 ---- ---- .459A .459A .941 +.180 .761 2305 ---- ---- ---- ---- .891 +.178 .713 2310 ---- ---- ---- ---- .841 +.175 .666 2 2315 ---- ---- .387A .387A .791 +.172 .619 2 2320 ---- ---- .346A .346A .741 +.168 .573 2325 ---- ---- .238A .238A .691 +.163 .528 1 1 2330 ---- ---- .274A .274A .641 +.157 .484 1 2335 ---- ---- .173A .173A .591 +.151 .440 1 2340 ---- ---- .136A .136A .541 +.143 .398 2345 ---- ---- .111A .111A .491 +.133 .358 5 2350 ---- .382B .088A .088A .441 +.121 .320 3 1 2355 ---- ---- .069A .069A .391 +.108 .283 4 2360 ---- ---- .052A .052A .341 +.092 .249 1 3 2365 ---- .228B .040A .040A .291 +.074 .217 20 2370 .210 .210 .032A .210 .241 +.053 1 .188 16 2375 .035 .162B .024A .024A .191 +.030 1 .161 5 2380 ---- ---- .018A .018A .141 +.003 .138 3 3 2385 ---- ---- .013A .013A .091 -.026 .117 6 100 2390 ---- .101B .010A .010A .041 -.058 .099 6 7 2395 ---- ---- .006A .006A .000 -.083 .083 4 2400 .077 .081 .004A .004A .000 -.070 18 .070 16 15 2405 ---- ---- .004A .004A .000 -.058 .058 2 2 2410 ---- ---- .004A .004A .000 -.049 .049 2415 ---- ---- .004A .004A .000 -.041 .041 4 2420 ---- ---- .004A .004A .000 -.034 .034 2425 ---- ---- .004A .004A .000 -.028 7 .028 13 12 2430 ---- ---- .004A .004A .000 -.024 .024 2 2435 ---- ---- .003A .003A .000 -.020 .020 2440 ---- ---- .003A .003A .000 -.016 .016 2445 ---- ---- .002A .002A .000 -.013 .013 1 1 2450 ---- ---- .001A .001A .000 -.011 .011 2 2455 ---- ---- .001A .001A .000 -.009 .009 1 1 2460 ---- ---- .001A .001A .000 -.008 .008 51 2465 ---- ---- .001A .001A .000 -.006 .006 8 2470 ---- ---- .001A .001A .000 -.005 .005 2475 ---- ---- .001A .001A .000 -.004 .004 2480 ---- ---- .001A .001A .000 -.004 .004 2485 ---- ---- .001A .001A .000 -.003 .003 2490 ---- ---- .001A .001A .000 -.003 .003 2495 ---- ---- .001A .001A .000 -.002 .002 2500 ---- ---- .001A .001A .000 -.002 .002 5 25 2505 ---- ---- ---- ---- .000 -.001 .001 2510 ---- ---- ---- ---- .000 -.001 .001 2515 ---- ---- ---- ---- .000 -.001 .001 4 2520 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 2530 ---- ---- ---- ---- .000 -.001 .001 2535 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 6 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 58 318 W4S JAN23 Silver Weekly Wednesday Option - Week 4 PUT 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 2175 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 2225 ---- ---- ---- ---- .000 -.001 .001 4 2240 ---- ---- ---- ---- .000 -.001 .001 2245 ---- ---- ---- ---- .000 -.001 .001 2250 ---- ---- ---- ---- .000 -.002 .002 11 2255 ---- ---- ---- ---- .000 -.002 .002 2260 ---- ---- ---- ---- .000 -.003 .003 2265 ---- ---- ---- ---- .000 -.003 .003 2270 ---- ---- ---- ---- .000 -.004 .004 2275 ---- ---- .002A .002A .000 -.005 .005 1 1 2280 ---- ---- .002A .002A .000 -.005 .005 17 17 2285 ---- ---- .002A .002A .000 -.007 .007 2290 ---- ---- .002A .002A .000 -.008 .008 2295 ---- ---- .001A .001A .000 -.010 .010 2300 .001 .001 .001 .001 .000 -.012 1 .012 2 8 2305 ---- ---- .001A .001A .000 -.014 .014 2310 ---- ---- .001A .001A .000 -.017 .017 100 100 2315 ---- ---- .001A .001A .000 -.020 .020 16 16 2320 ---- ---- .001A .001A .000 -.024 .024 2 2 2325 .013 .032B .001A .029B .000 -.029 6 .029 3 58 2330 ---- .044B .001A .001A .000 -.035 .035 1 2335 .007 .057B .001A .001A .000 -.041 80 .041 2340 ---- .076B .001A .001A .000 -.050 .050 2345 ---- .099B .001A .001A .000 -.059 40 .059 40 2350 .128 .137 .001 .001 .000 -.071 11 .071 20 20 2355 .048 .150B .001A .047B .000 -.084 3 .084 1 2360 .154 .179B .001A .171B .000 -.100 2 .100 7 2365 .076 .212B .001A .096B .000 -.118 5 .118 2 2370 .186 .250B .002A .002A .000 -.139 1 .139 2375 .040 .317B .001 .001 .000 -.162 4 .162 12 5 2380 ---- .284B .004A .004A .000 -.189 .189 3 2 2385 ---- .333B .004A .004A .000 -.218 .218 1 2390 ---- .324B .004A .004A .000 -.250 .250 1 2395 ---- .333B .061A .061A .009 -.275 .284 3 2400 .320 .538B .059A .059A .059 -.262 3 .321 6 2405 ---- ---- .284A .284A .109 -.250 .359 2410 ---- ---- .337A .337A .159 -.241 .400 2415 ---- ---- ---- ---- .209 -.233 .442 1 2420 ---- ---- ---- ---- .259 -.226 .485 2425 ---- .627B .381A .381A .309 -.220 .529 2430 ---- ---- ---- ---- .359 -.215 .574 2435 ---- ---- ---- ---- .409 -.211 .620 2440 ---- ---- ---- ---- .459 -.208 .667 2445 ---- ---- ---- ---- .509 -.205 .714 2450 ---- ---- ---- ---- .559 -.203 .762 2455 ---- ---- ---- ---- .609 -.201 .810 2460 ---- ---- ---- ---- .659 -.200 .859 2465 ---- ---- ---- ---- .709 -.198 .907 2470 ---- ---- ---- ---- .759 -.197 .956 2475 ---- ---- ---- ---- .809 -.196 1.005 2480 ---- ---- ---- ---- .859 -.196 1.055 2485 ---- ---- ---- ---- .909 -.195 1.104 2490 ---- ---- ---- ---- .959 -.194 1.153 2495 ---- ---- ---- ---- 1.009 -.194 1.203 2500 ---- ---- ---- ---- 1.059 -.194 1.253 2505 ---- ---- ---- ---- 1.109 -.193 1.302 2510 ---- ---- ---- ---- 1.159 -.193 1.352 2515 ---- ---- ---- ---- 1.209 -.193 1.402 2520 ---- ---- ---- ---- 1.259 -.193 1.452 2525 ---- ---- ---- ---- 1.309 -.193 1.502 2530 ---- ---- ---- ---- 1.359 -.193 1.552 2535 ---- ---- ---- ---- 1.409 -.193 1.602 2550 ---- ---- ---- ---- 1.559 -.193 1.752 2575 ---- ---- ---- ---- 1.809 -.193 2.002 2600 ---- ---- ---- ---- 2.059 -.193 2.252 2625 ---- ---- ---- ---- 2.309 -.193 2.502 2650 ---- ---- ---- ---- 2.559 -.193 2.752 2675 ---- ---- ---- ---- 2.809 -.193 3.002 2700 ---- ---- ---- ---- 3.059 -.193 3.252 2725 ---- ---- ---- ---- 3.309 -.193 3.502 2750 ---- ---- ---- ---- 3.559 -.193 3.752 2775 ---- ---- ---- ---- 3.809 -.193 4.002 2800 ---- ---- ---- ---- 4.059 -.193 4.252 2825 ---- ---- ---- ---- 4.309 -.193 4.502 2850 ---- ---- ---- ---- 4.559 -.193 4.752 2875 ---- ---- ---- ---- 4.809 -.193 5.002 2900 ---- ---- ---- ---- 5.059 -.193 5.252 2925 ---- ---- ---- ---- 5.309 -.193 5.502 TOTAL EST.VOL VOLUME OPEN INT TOTAL 156 177 306 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 21.92 -.04 21.96 10050 ---- ---- ---- ---- 21.42 -.04 21.46 10100 ---- ---- ---- ---- 20.93 -.03 20.96 10150 ---- ---- ---- ---- 20.43 -.03 20.46 10200 ---- ---- ---- ---- 19.93 -.03 19.96 10250 ---- ---- ---- ---- 19.43 -.03 19.46 10300 ---- ---- ---- ---- 18.93 -.03 18.96 10350 ---- ---- ---- ---- 18.43 -.03 18.46 10500 ---- ---- ---- ---- 16.93 -.04 16.97 10550 ---- ---- ---- ---- 16.43 -.04 16.47 10600 ---- ---- ---- ---- 15.93 -.04 15.97 10650 ---- ---- ---- ---- 15.43 -.04 15.47 10700 ---- ---- ---- ---- 14.93 -.04 14.97 10750 ---- ---- ---- ---- 14.43 -.04 14.47 10800 ---- ---- ---- ---- 13.93 -.04 13.97 10850 ---- ---- ---- ---- 13.43 -.04 13.47 10900 ---- ---- ---- ---- 12.93 -.04 12.97 10950 ---- ---- ---- ---- 12.43 -.04 12.47 11000 ---- ---- ---- ---- 11.93 -.04 11.97 11050 ---- ---- ---- ---- 11.43 -.04 11.47 11100 ---- ---- ---- ---- 10.93 -.04 10.97 11150 ---- ---- ---- ---- 10.43 -.04 10.47 11200 ---- ---- ---- ---- 9.93 -.04 9.97 11250 ---- ---- ---- ---- 9.43 -.04 9.47 11300 ---- ---- ---- ---- 8.93 -.04 8.97 11350 ---- ---- ---- ---- 8.43 -.04 8.47 11400 ---- ---- ---- ---- 7.93 -.04 7.97 11450 ---- ---- ---- ---- 7.43 -.04 7.47 11500 ---- ---- ---- ---- 6.94 -.03 6.97 11550 ---- ---- ---- ---- 6.44 -.03 6.47 11600 ---- ---- ---- ---- 5.94 -.04 5.98 11650 ---- ---- ---- ---- 5.44 -.04 5.48 11700 ---- ---- ---- ---- 4.94 -.04 4.98 11750 ---- ---- ---- ---- 4.44 -.04 4.48 11800 ---- ---- ---- ---- 3.94 -.04 3.98 11850 ---- ---- ---- ---- 3.44 -.04 3.48 11900 ---- ---- ---- ---- 2.94 -.04 2.98 11950 ---- ---- ---- ---- 2.44 -.04 2.48 12000 ---- ---- ---- ---- 1.94 -.03 1.97 12050 ---- ---- ---- ---- 1.44 -.05 1.49 12100 ---- ---- ---- ---- .96 -.08 1.04 12150 ---- ---- ---- ---- .56 -.09 .65 12200 ---- ---- ---- ---- .26 -.10 .36 12250 ---- ---- ---- ---- .10 -.07 .17 12300 ---- ---- ---- ---- .03 -.04 .07 12350 ---- ---- ---- ---- .01 -.01 .02 12400 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- 61.89 -.03 61.92 6050 ---- ---- ---- ---- 61.39 -.03 61.42 6100 ---- ---- ---- ---- 60.89 -.03 60.92 6150 ---- ---- ---- ---- 60.39 -.03 60.42 6200 ---- ---- ---- ---- 59.89 -.03 59.92 6250 ---- ---- ---- ---- 59.39 -.03 59.42 6300 ---- ---- ---- ---- 58.89 -.03 58.92 6350 ---- ---- ---- ---- 58.39 -.03 58.42 6400 ---- ---- ---- ---- 57.89 -.03 57.92 6450 ---- ---- ---- ---- 57.39 -.03 57.42 7500 ---- ---- ---- ---- 46.90 -.03 46.93 7550 ---- ---- ---- ---- 46.40 -.03 46.43 7600 ---- ---- ---- ---- 45.90 -.03 45.93 7650 ---- ---- ---- ---- 45.40 -.03 45.43 7700 ---- ---- ---- ---- 44.90 -.03 44.93 7750 ---- ---- ---- ---- 44.40 -.03 44.43 7800 ---- ---- ---- ---- 43.90 -.03 43.93 7850 ---- ---- ---- ---- 43.40 -.03 43.43 7900 ---- ---- ---- ---- 42.90 -.03 42.93 7950 ---- ---- ---- ---- 42.40 -.03 42.43 8000 ---- ---- ---- ---- 41.90 -.04 41.94 8050 ---- ---- ---- ---- 41.40 -.04 41.44 8100 ---- ---- ---- ---- 40.90 -.04 40.94 8150 ---- ---- ---- ---- 40.40 -.04 40.44 8200 ---- ---- ---- ---- 39.90 -.04 39.94 8250 ---- ---- ---- ---- 39.40 -.04 39.44 8300 ---- ---- ---- ---- 38.90 -.04 38.94 8350 ---- ---- ---- ---- 38.40 -.04 38.44 8400 ---- ---- ---- ---- 37.90 -.04 37.94 8450 ---- ---- ---- ---- 37.40 -.04 37.44 8500 ---- ---- ---- ---- 36.90 -.04 36.94 8550 ---- ---- ---- ---- 36.40 -.04 36.44 8600 ---- ---- ---- ---- 35.90 -.04 35.94 8650 ---- ---- ---- ---- 35.40 -.04 35.44 8700 ---- ---- ---- ---- 34.91 -.03 34.94 8750 ---- ---- ---- ---- 34.41 -.03 34.44 8800 ---- ---- ---- ---- 33.91 -.03 33.94 8850 ---- ---- ---- ---- 33.41 -.03 33.44 8900 ---- ---- ---- ---- 32.91 -.03 32.94 8950 ---- ---- ---- ---- 32.41 -.03 32.44 9000 ---- ---- ---- ---- 31.91 -.03 31.94 9050 ---- ---- ---- ---- 31.41 -.03 31.44 9100 ---- ---- ---- ---- 30.91 -.03 30.94 9150 ---- ---- ---- ---- 30.41 -.03 30.44 9200 ---- ---- ---- ---- 29.91 -.04 29.95 9250 ---- ---- ---- ---- 29.41 -.05 29.46 9300 ---- ---- ---- ---- 28.91 -.05 28.96 9350 ---- ---- ---- ---- 28.41 -.05 28.46 9400 ---- ---- ---- ---- 27.91 -.05 27.96 9450 ---- ---- ---- ---- 27.41 -.05 27.46 9500 ---- ---- ---- ---- 26.91 -.05 26.96 9550 ---- ---- ---- ---- 26.41 -.05 26.46 9600 ---- ---- ---- ---- 25.91 -.05 25.96 9650 ---- ---- ---- ---- 25.41 -.05 25.46 9700 ---- ---- ---- ---- 24.92 -.04 24.96 9750 ---- ---- ---- ---- 24.42 -.04 24.46 9800 ---- ---- ---- ---- 23.92 -.04 23.96 9850 ---- ---- ---- ---- 23.42 -.04 23.46 9900 ---- ---- ---- ---- 22.92 -.04 22.96 9950 ---- ---- ---- ---- 22.42 -.04 22.46 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 6.75 +.21 6.54 12050 ---- ---- ---- ---- 6.40 +.20 6.20 12100 ---- ---- ---- ---- 6.06 +.19 5.87 12150 ---- ---- ---- ---- 5.73 +.17 5.56 12200 ---- ---- ---- ---- 5.41 +.16 5.25 12250 ---- ---- ---- ---- 5.11 +.16 4.95 12300 ---- ---- ---- ---- 4.81 +.14 4.67 12350 ---- ---- ---- ---- 4.52 +.13 4.39 12400 ---- ---- ---- ---- 4.25 +.12 4.13 12450 ---- ---- ---- ---- 3.99 +.12 3.87 12500 ---- ---- ---- ---- 3.73 +.10 3.63 12550 ---- ---- ---- ---- 3.49 +.09 3.40 12600 ---- ---- ---- ---- 3.26 ---- ---- 12650 ---- ---- ---- ---- 3.04 ---- ---- 12700 ---- ---- ---- ---- 2.83 ---- ---- 12750 ---- ---- ---- ---- 2.63 ---- ---- 12800 ---- ---- ---- ---- 2.44 ---- ---- 6000 ---- ---- ---- ---- 65.01 +.43 64.58 6050 ---- ---- ---- ---- 64.51 +.43 64.08 6100 ---- ---- ---- ---- 64.01 +.42 63.59 6150 ---- ---- ---- ---- 63.52 +.43 63.09 6200 ---- ---- ---- ---- 63.02 +.43 62.59 6250 ---- ---- ---- ---- 62.52 +.43 62.09 6300 ---- ---- ---- ---- 62.02 +.42 61.60 6350 ---- ---- ---- ---- 61.52 +.42 61.10 6400 ---- ---- ---- ---- 61.03 +.43 60.60 6450 ---- ---- ---- ---- 60.52 +.43 60.09 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12350 ---- ---- ---- ---- 6.73 ---- ---- 12400 ---- ---- ---- ---- 6.49 ---- ---- 12450 ---- ---- ---- ---- 6.26 ---- ---- 12500 ---- ---- ---- ---- 6.03 ---- ---- 12550 ---- ---- ---- ---- 5.81 ---- ---- 12600 ---- ---- ---- ---- 5.59 ---- ---- 12650 ---- ---- ---- ---- 5.38 ---- ---- 12700 ---- ---- ---- ---- 5.17 ---- ---- 5950 ---- ---- ---- ---- 64.21 -.53 64.74 6000 ---- ---- ---- ---- 63.72 -.53 64.25 6050 ---- ---- ---- ---- 63.22 -.53 63.75 6100 ---- ---- ---- ---- 62.73 -.52 63.25 6150 ---- ---- ---- ---- 62.23 -.53 62.76 6200 ---- ---- ---- ---- 61.73 -.53 62.26 6250 ---- ---- ---- ---- 61.24 -.53 61.77 6300 ---- ---- ---- ---- 60.74 -.53 61.27 6350 ---- ---- ---- ---- 60.25 -.52 60.77 6400 ---- ---- ---- ---- 59.74 -.53 60.27 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12300 ---- ---- ---- ---- 8.86 ---- ---- 12350 ---- ---- ---- ---- 8.62 ---- ---- 12400 ---- ---- ---- ---- 8.38 ---- ---- 12450 ---- ---- ---- ---- 8.16 ---- ---- 12500 ---- ---- ---- ---- 7.93 ---- ---- 12550 ---- ---- ---- ---- 7.71 ---- ---- 12600 ---- ---- ---- ---- 7.50 ---- ---- 12650 ---- ---- ---- ---- 7.29 ---- ---- 5900 ---- ---- ---- ---- 64.36 -.72 65.08 5950 ---- ---- ---- ---- 63.87 -.71 64.58 6000 ---- ---- ---- ---- 63.38 -.71 64.09 6050 ---- ---- ---- ---- 62.88 -.71 63.59 6100 ---- ---- ---- ---- 62.39 -.71 63.10 6150 ---- ---- ---- ---- 61.89 -.72 62.61 6200 ---- ---- ---- ---- 61.40 -.71 62.11 6250 ---- ---- ---- ---- 60.91 -.71 61.62 6300 ---- ---- ---- ---- 60.41 -.71 61.12 6350 ---- ---- ---- ---- 59.91 -.71 60.62 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12200 ---- ---- ---- ---- 11.02 ---- ---- 12250 ---- ---- ---- ---- 10.79 ---- ---- 12300 ---- ---- ---- ---- 10.56 ---- ---- 12350 ---- ---- ---- ---- 10.33 ---- ---- 12400 ---- ---- ---- ---- 10.11 ---- ---- 12450 ---- ---- ---- ---- 9.89 ---- ---- 12500 ---- ---- ---- ---- 9.67 ---- ---- 12550 ---- ---- ---- ---- 9.46 ---- ---- 5900 ---- ---- ---- ---- 63.39 -.65 64.04 5950 ---- ---- ---- ---- 62.90 -.65 63.55 6000 ---- ---- ---- ---- 62.41 -.65 63.06 6050 ---- ---- ---- ---- 61.92 -.65 62.57 6100 ---- ---- ---- ---- 61.43 -.65 62.08 6150 ---- ---- ---- ---- 60.93 -.65 61.58 6200 ---- ---- ---- ---- 60.44 -.65 61.09 6250 ---- ---- ---- ---- 59.95 -.65 60.60 6300 ---- ---- ---- ---- 59.45 -.65 60.10 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12150 ---- ---- ---- ---- 12.24 ---- ---- 12200 ---- ---- ---- ---- 12.01 ---- ---- 12250 ---- ---- ---- ---- 11.78 ---- ---- 12300 ---- ---- ---- ---- 11.56 ---- ---- 12350 ---- ---- ---- ---- 11.35 ---- ---- 12400 ---- ---- ---- ---- 11.13 ---- ---- 12450 ---- ---- ---- ---- 10.92 ---- ---- 12500 ---- ---- ---- ---- 10.72 ---- ---- 5850 ---- ---- ---- ---- 62.97 -.61 63.58 5900 ---- ---- ---- ---- 62.48 -.61 63.09 5950 ---- ---- ---- ---- 61.99 -.61 62.60 6000 ---- ---- ---- ---- 61.50 -.61 62.11 6050 ---- ---- ---- ---- 61.01 -.61 61.62 6100 ---- ---- ---- ---- 60.52 -.61 61.13 6150 ---- ---- ---- ---- 60.04 -.60 60.64 6200 ---- ---- ---- ---- 59.55 -.61 60.16 6250 ---- ---- ---- ---- 59.06 -.61 59.67 6300 ---- ---- ---- ---- 58.57 -.61 59.18 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12100 ---- ---- ---- ---- 13.41 ---- ---- 12150 ---- ---- ---- ---- 13.19 ---- ---- 12200 ---- ---- ---- ---- 12.96 ---- ---- 12250 ---- ---- ---- ---- 12.75 ---- ---- 12300 ---- ---- ---- ---- 12.53 ---- ---- 12350 ---- ---- ---- ---- 12.32 ---- ---- 12400 ---- ---- ---- ---- 12.11 ---- ---- 12450 ---- ---- ---- ---- 11.91 ---- ---- 5850 ---- ---- ---- ---- 62.38 -.58 62.96 5900 ---- ---- ---- ---- 61.90 -.57 62.47 5950 ---- ---- ---- ---- 61.41 -.57 61.98 6000 ---- ---- ---- ---- 60.93 -.57 61.50 6050 ---- ---- ---- ---- 60.44 -.57 61.01 6100 ---- ---- ---- ---- 59.96 -.57 60.53 6150 ---- ---- ---- ---- 59.47 -.57 60.04 6200 ---- ---- ---- ---- 58.99 -.57 59.56 6250 ---- ---- ---- ---- 58.50 -.58 59.08 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 14.18 ---- ---- 12050 ---- ---- ---- ---- 13.96 ---- ---- 12100 ---- ---- ---- ---- 13.74 ---- ---- 12150 ---- ---- ---- ---- 13.53 ---- ---- 12200 ---- ---- ---- ---- 13.31 ---- ---- 12250 ---- ---- ---- ---- 13.11 ---- ---- 12300 ---- ---- ---- ---- 12.90 ---- ---- 12350 ---- ---- ---- ---- 12.70 ---- ---- 5800 ---- ---- ---- ---- 61.68 -.55 62.23 5850 ---- ---- ---- ---- 61.19 -.56 61.75 5900 ---- ---- ---- ---- 60.71 -.56 61.27 5950 ---- ---- ---- ---- 60.23 -.56 60.79 6000 ---- ---- ---- ---- 59.75 -.56 60.31 6050 ---- ---- ---- ---- 59.27 -.56 59.83 6100 ---- ---- ---- ---- 58.79 -.56 59.35 6150 ---- ---- ---- ---- 58.31 -.56 58.87 6200 ---- ---- ---- ---- 57.83 -.56 58.39 6250 ---- ---- ---- ---- 57.35 -.56 57.91 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11900 ---- ---- ---- ---- 14.85 ---- ---- 11950 ---- ---- ---- ---- 14.63 ---- ---- 12000 ---- ---- ---- ---- 14.41 ---- ---- 12050 ---- ---- ---- ---- 14.20 ---- ---- 12100 ---- ---- ---- ---- 13.99 ---- ---- 12150 ---- ---- ---- ---- 13.78 ---- ---- 12200 ---- ---- ---- ---- 13.58 ---- ---- 12250 ---- ---- ---- ---- 13.38 ---- ---- 5800 ---- ---- ---- ---- 60.53 -.53 61.06 5850 ---- ---- ---- ---- 60.06 -.53 60.59 5900 ---- ---- ---- ---- 59.58 -.53 60.11 5950 ---- ---- ---- ---- 59.10 -.53 59.63 6000 ---- ---- ---- ---- 58.63 -.53 59.16 6050 ---- ---- ---- ---- 58.15 -.53 58.68 6100 ---- ---- ---- ---- 57.68 -.53 58.21 6150 ---- ---- ---- ---- 57.20 -.54 57.74 6200 ---- ---- ---- ---- 56.73 -.53 57.26 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 15.61 ---- ---- 11900 ---- ---- ---- ---- 15.39 ---- ---- 11950 ---- ---- ---- ---- 15.18 ---- ---- 12000 ---- ---- ---- ---- 14.96 ---- ---- 12050 ---- ---- ---- ---- 14.76 ---- ---- 12100 ---- ---- ---- ---- 14.55 ---- ---- 12150 ---- ---- ---- ---- 14.35 ---- ---- 12200 ---- ---- ---- ---- 14.15 ---- ---- 12250 ---- ---- ---- ---- 13.95 ---- ---- 5750 ---- ---- ---- ---- 60.48 -.81 61.29 5800 ---- ---- ---- ---- 60.00 -.82 60.82 5850 ---- ---- ---- ---- 59.53 -.81 60.34 5900 ---- ---- ---- ---- 59.06 -.81 59.87 5950 ---- ---- ---- ---- 58.59 -.81 59.40 6000 ---- ---- ---- ---- 58.12 -.81 58.93 6050 ---- ---- ---- ---- 57.64 -.82 58.46 6100 ---- ---- ---- ---- 57.18 -.81 57.99 6150 ---- ---- ---- ---- 56.71 -.81 57.52 6200 ---- ---- ---- ---- 56.24 -.82 57.06 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 16.45 ---- ---- 11850 ---- ---- ---- ---- 16.23 ---- ---- 11900 ---- ---- ---- ---- 16.02 ---- ---- 11950 ---- ---- ---- ---- 15.81 ---- ---- 12000 ---- ---- ---- ---- 15.61 ---- ---- 12050 ---- ---- ---- ---- 15.41 ---- ---- 12100 ---- ---- ---- ---- 15.21 ---- ---- 12150 ---- ---- ---- ---- 15.01 ---- ---- 5750 ---- ---- ---- ---- 59.70 -.47 60.17 5800 ---- ---- ---- ---- 59.23 -.48 59.71 5850 ---- ---- ---- ---- 58.77 -.47 59.24 5900 ---- ---- ---- ---- 58.30 -.48 58.78 5950 ---- ---- ---- ---- 57.84 -.47 58.31 6000 ---- ---- ---- ---- 57.37 -.48 57.85 6050 ---- ---- ---- ---- 56.91 -.47 57.38 6100 ---- ---- ---- ---- 56.45 -.47 56.92 6150 ---- ---- ---- ---- 55.99 -.47 56.46 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11750 ---- ---- ---- ---- 16.81 ---- ---- 11800 ---- ---- ---- ---- 16.60 ---- ---- 11850 ---- ---- ---- ---- 16.39 ---- ---- 11900 ---- ---- ---- ---- 16.18 ---- ---- 11950 ---- ---- ---- ---- 15.98 ---- ---- 12000 ---- ---- ---- ---- 15.78 ---- ---- 12050 ---- ---- ---- ---- 15.59 ---- ---- 12100 ---- ---- ---- ---- 15.39 ---- ---- 5700 ---- ---- ---- ---- 59.38 -.54 59.92 5750 ---- ---- ---- ---- 58.92 -.53 59.45 5800 ---- ---- ---- ---- 58.46 -.53 58.99 5850 ---- ---- ---- ---- 57.99 -.54 58.53 5900 ---- ---- ---- ---- 57.53 -.54 58.07 5950 ---- ---- ---- ---- 57.07 -.54 57.61 6000 ---- ---- ---- ---- 56.62 -.54 57.16 6050 ---- ---- ---- ---- 56.16 -.54 56.70 6100 ---- ---- ---- ---- 55.70 -.54 56.24 6150 ---- ---- ---- ---- 55.25 -.54 55.79 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 ---- ---- ---- ---- .01 -.01 .02 12100 ---- ---- ---- ---- .03 -.04 .07 12150 ---- ---- ---- ---- .13 -.05 .18 12200 ---- ---- ---- ---- .33 -.06 .39 12250 ---- ---- ---- ---- .67 -.03 .70 12300 ---- ---- ---- ---- 1.10 UNCH 1.10 12350 ---- ---- ---- ---- 1.57 +.02 1.55 12400 ---- ---- ---- ---- 2.08 +.05 2.03 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 ---- ---- ---- ---- 1.50 -.21 1.71 12050 ---- ---- ---- ---- 1.65 -.22 1.87 12100 ---- ---- ---- ---- 1.81 -.23 2.04 12150 ---- ---- ---- ---- 1.98 -.24 2.22 12200 ---- ---- ---- ---- 2.16 -.25 2.41 12250 ---- ---- ---- ---- 2.35 -.26 2.61 12300 ---- ---- ---- ---- 2.55 -.27 2.82 12350 ---- ---- ---- ---- 2.76 -.29 3.05 12400 ---- ---- ---- ---- 2.98 -.30 3.28 12450 ---- ---- ---- ---- 3.22 -.30 3.52 12500 ---- ---- ---- ---- 3.46 -.32 3.78 12550 ---- ---- ---- ---- 3.72 -.32 4.04 12600 ---- ---- ---- ---- 3.99 ---- ---- 12650 ---- ---- ---- ---- 4.26 ---- ---- 12700 ---- ---- ---- ---- 4.55 ---- ---- 12750 ---- ---- ---- ---- 4.85 ---- ---- 12800 ---- ---- ---- ---- 5.16 ---- ---- 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 6450 ---- ---- ---- ---- .01 UNCH .01 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12350 ---- ---- ---- ---- 6.01 ---- ---- 12400 ---- ---- ---- ---- 6.26 ---- ---- 12450 ---- ---- ---- ---- 6.52 ---- ---- 12500 ---- ---- ---- ---- 6.79 ---- ---- 12550 ---- ---- ---- ---- 7.06 ---- ---- 12600 ---- ---- ---- ---- 7.34 ---- ---- 12650 ---- ---- ---- ---- 7.63 ---- ---- 12700 ---- ---- ---- ---- 7.92 ---- ---- 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 12300 ---- ---- ---- ---- 7.75 ---- ---- 12350 ---- ---- ---- ---- 8.01 ---- ---- 12400 ---- ---- ---- ---- 8.27 ---- ---- 12450 ---- ---- ---- ---- 8.53 ---- ---- 12500 ---- ---- ---- ---- 8.80 ---- ---- 12550 ---- ---- ---- ---- 9.08 ---- ---- 12600 ---- ---- ---- ---- 9.35 ---- ---- 12650 ---- ---- ---- ---- 9.64 ---- ---- 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 12200 ---- ---- ---- ---- 9.62 ---- ---- 12250 ---- ---- ---- ---- 9.88 ---- ---- 12300 ---- ---- ---- ---- 10.14 ---- ---- 12350 ---- ---- ---- ---- 10.41 ---- ---- 12400 ---- ---- ---- ---- 10.68 ---- ---- 12450 ---- ---- ---- ---- 10.95 ---- ---- 12500 ---- ---- ---- ---- 11.23 ---- ---- 12550 ---- ---- ---- ---- 11.51 ---- ---- 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 12150 ---- ---- ---- ---- 11.01 ---- ---- 12200 ---- ---- ---- ---- 11.27 ---- ---- 12250 ---- ---- ---- ---- 11.54 ---- ---- 12300 ---- ---- ---- ---- 11.81 ---- ---- 12350 ---- ---- ---- ---- 12.08 ---- ---- 12400 ---- ---- ---- ---- 12.36 ---- ---- 12450 ---- ---- ---- ---- 12.64 ---- ---- 12500 ---- ---- ---- ---- 12.92 ---- ---- 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 ---- ---- ---- ---- .02 +.01 .01 6250 ---- ---- ---- ---- .02 UNCH .02 6300 ---- ---- ---- ---- .02 UNCH .02 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12100 ---- ---- ---- ---- 12.04 ---- ---- 12150 ---- ---- ---- ---- 12.31 ---- ---- 12200 ---- ---- ---- ---- 12.57 ---- ---- 12250 ---- ---- ---- ---- 12.84 ---- ---- 12300 ---- ---- ---- ---- 13.12 ---- ---- 12350 ---- ---- ---- ---- 13.39 ---- ---- 12400 ---- ---- ---- ---- 13.67 ---- ---- 12450 ---- ---- ---- ---- 13.96 ---- ---- 5850 ---- ---- ---- ---- .02 UNCH .02 5900 ---- ---- ---- ---- .02 UNCH .02 5950 ---- ---- ---- ---- .03 +.01 .02 6000 ---- ---- ---- ---- .03 UNCH .03 6050 ---- ---- ---- ---- .03 UNCH .03 6100 ---- ---- ---- ---- .03 UNCH .03 6150 ---- ---- ---- ---- .04 +.01 .03 6200 ---- ---- ---- ---- .04 UNCH .04 6250 ---- ---- ---- ---- .05 +.01 .04 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12000 ---- ---- ---- ---- 12.80 ---- ---- 12050 ---- ---- ---- ---- 13.07 ---- ---- 12100 ---- ---- ---- ---- 13.33 ---- ---- 12150 ---- ---- ---- ---- 13.60 ---- ---- 12200 ---- ---- ---- ---- 13.88 ---- ---- 12250 ---- ---- ---- ---- 14.15 ---- ---- 12300 ---- ---- ---- ---- 14.43 ---- ---- 12350 ---- ---- ---- ---- 14.72 ---- ---- 5800 ---- ---- ---- ---- .04 UNCH .04 5850 ---- ---- ---- ---- .04 UNCH .04 5900 ---- ---- ---- ---- .05 UNCH .05 5950 ---- ---- ---- ---- .05 UNCH .05 6000 ---- ---- ---- ---- .06 UNCH .06 6050 ---- ---- ---- ---- .06 UNCH .06 6100 ---- ---- ---- ---- .07 UNCH .07 6150 ---- ---- ---- ---- .08 UNCH .08 6200 ---- ---- ---- ---- .08 UNCH .08 6250 ---- ---- ---- ---- .09 UNCH .09 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11900 ---- ---- ---- ---- 13.44 ---- ---- 11950 ---- ---- ---- ---- 13.71 ---- ---- 12000 ---- ---- ---- ---- 13.98 ---- ---- 12050 ---- ---- ---- ---- 14.25 ---- ---- 12100 ---- ---- ---- ---- 14.52 ---- ---- 12150 ---- ---- ---- ---- 14.80 ---- ---- 12200 ---- ---- ---- ---- 15.08 ---- ---- 12250 ---- ---- ---- ---- 15.36 ---- ---- 5800 ---- ---- ---- ---- .07 -.01 .08 5850 ---- ---- ---- ---- .08 -.01 .09 5900 ---- ---- ---- ---- .08 -.02 .10 5950 ---- ---- ---- ---- .09 -.01 .10 6000 ---- ---- ---- ---- .10 -.01 .11 6050 ---- ---- ---- ---- .11 -.01 .12 6100 ---- ---- ---- ---- .12 -.01 .13 6150 ---- ---- ---- ---- .13 -.01 .14 6200 ---- ---- ---- ---- .14 -.01 .15 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11850 ---- ---- ---- ---- 14.05 ---- ---- 11900 ---- ---- ---- ---- 14.31 ---- ---- 11950 ---- ---- ---- ---- 14.58 ---- ---- 12000 ---- ---- ---- ---- 14.85 ---- ---- 12050 ---- ---- ---- ---- 15.12 ---- ---- 12100 ---- ---- ---- ---- 15.40 ---- ---- 12150 ---- ---- ---- ---- 15.68 ---- ---- 12200 ---- ---- ---- ---- 15.96 ---- ---- 12250 ---- ---- ---- ---- 16.25 ---- ---- 5750 ---- ---- ---- ---- .10 -.01 .11 5800 ---- ---- ---- ---- .11 -.01 .12 5850 ---- ---- ---- ---- .12 -.01 .13 5900 ---- ---- ---- ---- .13 -.01 .14 5950 ---- ---- ---- ---- .14 -.01 .15 6000 ---- ---- ---- ---- .15 -.01 .16 6050 ---- ---- ---- ---- .16 -.01 .17 6100 ---- ---- ---- ---- .18 UNCH .18 6150 ---- ---- ---- ---- .19 -.01 .20 6200 ---- ---- ---- ---- .20 -.01 .21 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11800 ---- ---- ---- ---- 15.02 ---- ---- 11850 ---- ---- ---- ---- 15.29 ---- ---- 11900 ---- ---- ---- ---- 15.56 ---- ---- 11950 ---- ---- ---- ---- 15.83 ---- ---- 12000 ---- ---- ---- ---- 16.11 ---- ---- 12050 ---- ---- ---- ---- 16.39 ---- ---- 12100 ---- ---- ---- ---- 16.67 ---- ---- 12150 ---- ---- ---- ---- 16.95 ---- ---- 5750 ---- ---- ---- ---- .17 UNCH .17 5800 ---- ---- ---- ---- .19 +.01 .18 5850 ---- ---- ---- ---- .20 UNCH .20 5900 ---- ---- ---- ---- .22 +.01 .21 5950 ---- ---- ---- ---- .23 UNCH .23 6000 ---- ---- ---- ---- .25 +.01 .24 6050 ---- ---- ---- ---- .27 +.01 .26 6100 ---- ---- ---- ---- .28 UNCH .28 6150 ---- ---- ---- ---- .30 UNCH .30 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11750 ---- ---- ---- ---- 15.53 ---- ---- 11800 ---- ---- ---- ---- 15.80 ---- ---- 11850 ---- ---- ---- ---- 16.07 ---- ---- 11900 ---- ---- ---- ---- 16.35 ---- ---- 11950 ---- ---- ---- ---- 16.62 ---- ---- 12000 ---- ---- ---- ---- 16.90 ---- ---- 12050 ---- ---- ---- ---- 17.18 ---- ---- 12100 ---- ---- ---- ---- 17.47 ---- ---- 5700 ---- ---- ---- ---- .21 -.02 .23 5750 ---- ---- ---- ---- .23 -.01 .24 5800 ---- ---- ---- ---- .25 -.01 .26 5850 ---- ---- ---- ---- .26 -.02 .28 5900 ---- ---- ---- ---- .28 -.02 .30 5950 ---- ---- ---- ---- .30 -.02 .32 6000 ---- ---- ---- ---- .32 -.02 .34 6050 ---- ---- ---- ---- .34 -.02 .36 6100 ---- ---- ---- ---- .36 -.02 .38 6150 ---- ---- ---- ---- .39 -.02 .41 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG JAN 23 25 EVT OPT ON GC SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1825 ---- ---- ---- 19.00B 20.00 ---- ---- 1850 ---- ---- ---- 19.00B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.50B 20.00 ---- ---- 1910 19.25 19.50B 18.25A 18.25A 20.00 ---- 55 ---- 1920 ---- ---- ---- 11.50A 20.00 ---- ---- 1930 9.25 20.00 3.25A 20.00 20.00 ---- 5 ---- 1940 2.00 19.00B 1.00A 4.75A 20.00 ---- 2 ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1960 ---- ---- ---- .50A .00 ---- ---- 1970 .75 .75 .50A .50A .00 ---- 1 ---- 1980 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2025 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2075 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 63 ECG JAN 23 25 EVT OPT ON GC SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1910 ---- ---- ---- .50A .00 ---- ---- 1920 ---- ---- ---- .50A .00 ---- ---- 1930 8.75 8.75 .50A .50A .00 ---- 2 ---- 1940 11.75 19.00B 1.00A 1.00A .00 ---- 73 ---- 1950 19.25 19.50B 19.25 19.50B 20.00 ---- 55 ---- 1960 ---- ---- ---- 19.00A 20.00 ---- ---- 1970 ---- ---- ---- 19.25B 20.00 ---- ---- 1980 ---- ---- ---- 19.25B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2025 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 19.00B 20.00 ---- ---- 2075 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 130 ECH JAN 23 25 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 ---- ---- ---- 19.50B 20.00 ---- ---- 415 ---- ---- ---- 19.50B 20.00 ---- ---- 420 17.50 19.50B 13.75A 13.75A 20.00 ---- 10 ---- 425 10.75 10.75 1.25A 1.25A .00 ---- 2 ---- 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 12 ECH JAN 23 25 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 ---- ---- ---- 6.25A 20.00 ---- ---- 430 18.25 19.50B 18.25 17.50A 20.00 ---- 15 ---- 435 ---- ---- ---- 19.50A 20.00 ---- ---- 440 ---- ---- ---- 19.25B 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 15 ECI JAN 23 25 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 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 19.50B 20.00 ---- ---- 2350 13.25 19.50B 8.50A 8.50A 20.00 ---- 1 ---- 2400 ---- ---- ---- .50A .00 ---- ---- 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 1 ECI JAN 23 25 EVT OPT ON SI SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 5.00 5.00 .50A .50A .00 ---- 1 ---- 2400 17.00 19.50B 17.00 15.00A 20.00 ---- 10 ---- 2450 ---- ---- ---- 19.50B 20.00 ---- ---- 2500 ---- ---- ---- 19.25B 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 11 *** END OF REPORT ***