FINAL PRE-CLEARING PRICES AS OF 01/26/23 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 ---- ---- ---- ---- 1883.7 -12.1 1895.8 FEB23 ---- ---- ---- ---- 1884.1 -12.1 1896.2 MAR23 ---- ---- ---- ---- 1884.5 -12.1 1896.6 APR23 ---- ---- ---- ---- 1881.6 -12.1 1893.7 JUN23 ---- ---- ---- ---- 1874.2 -12.1 1886.3 AUG23 ---- ---- ---- ---- 1870.1 -12.1 1882.2 OCT23 ---- ---- ---- ---- 1866.0 -12.1 1878.1 DEC23 ---- ---- ---- ---- 1861.9 -12.1 1874.0 FEB24 ---- ---- ---- ---- 1859.8 -12.1 1871.9 APR24 ---- ---- ---- ---- 1854.8 -12.1 1866.9 JUN24 ---- ---- ---- ---- 1849.8 -12.1 1861.9 AUG24 ---- ---- ---- ---- 1845.7 -12.1 1857.8 OCT24 ---- ---- ---- ---- 1841.6 -12.1 1853.7 DEC24 ---- ---- ---- ---- 1837.8 -12.1 1849.9 JUN25 ---- ---- ---- ---- 1825.8 -12.1 1837.9 DEC25 ---- ---- ---- ---- 1813.8 -12.1 1825.9 JUN26 ---- ---- ---- ---- 1801.8 -12.1 1813.9 DEC26 ---- ---- ---- ---- 1793.8 -12.1 1805.9 JUN27 ---- ---- ---- ---- 1783.8 -12.1 1795.9 DEC27 ---- ---- ---- ---- 1773.8 -12.1 1785.9 JUN28 ---- ---- ---- ---- 1763.8 -12.1 1775.9 DEC28 ---- ---- ---- ---- 1753.8 -12.1 1765.9 AEP Aluminium European Premium Metal Bulletin (25mt-du JAN23 ---- ---- ---- ---- 210.23 +.31 209.92 486 FEB23 ---- ---- ---- ---- 240.00 UNCH 240.00 554 MAR23 ---- ---- ---- ---- 240.00 UNCH 240.00 867 APR23 ---- ---- ---- ---- 240.00 UNCH 240.00 773 MAY23 ---- ---- ---- ---- 240.00 +.43 239.57 743 JUN23 ---- ---- ---- ---- 240.00 +.43 239.57 719 JLY23 ---- ---- ---- ---- 230.00 UNCH 230.00 10 421 AUG23 ---- ---- ---- ---- 230.00 UNCH 230.00 10 416 SEP23 ---- ---- ---- ---- 230.00 UNCH 230.00 10 413 OCT23 ---- ---- ---- ---- 230.00 UNCH 230.00 10 406 NOV23 ---- ---- ---- ---- 230.00 UNCH 230.00 10 383 DEC23 ---- ---- ---- ---- 230.00 UNCH 230.00 10 425 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 6606 ALA Alumina FOB Australia (Platts) Futures JAN23 ---- ---- ---- ---- 346.00 +.97 345.03 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 ---- ---- ---- ---- 2656.50 -14.25 2670.75 2 FEB23 ---- ---- ---- 2659.50A 2656.75 -14.25 16 2671.00 19 231 MAR23 2682.00 2682.00 2667.50 2673.50B 2668.50 -13.75 269 2682.25 135 498 APR23 2687.50 2691.50 2662.25A 2679.75A 2674.50 -13.50 1051 2688.00 1488 568 MAY23 2686.75 2688.75 2678.00A 2686.50B 2681.50 -13.00 267 2694.50 374 355 JUN23 2687.50 2695.00 2684.00 2687.75A 2687.75 -13.00 312 2700.75 792 129 JLY23 ---- ---- ---- 2695.50A 2694.50 -13.50 2708.00 1 AUG23 ---- ---- ---- ---- 2706.00 -13.75 2719.75 SEP23 ---- ---- ---- ---- 2718.50 -14.25 2732.75 OCT23 ---- ---- ---- ---- 2729.50 -14.75 2744.25 NOV23 ---- ---- ---- ---- 2742.75 -15.00 2757.75 DEC23 ---- ---- ---- 2753.00A 2747.00 -15.50 2762.50 10 JAN24 ---- ---- ---- ---- 2755.75 -15.75 2771.50 FEB24 ---- ---- ---- ---- 2767.00 -15.75 2782.75 MAR24 ---- ---- ---- ---- 2776.50 -16.00 2792.50 APR24 ---- ---- ---- ---- 2783.50 -16.00 2799.50 MAY24 ---- ---- ---- ---- 2789.75 -16.25 2806.00 JUN24 ---- ---- ---- ---- 2796.25 -16.25 2812.50 JLY24 ---- ---- ---- ---- 2804.25 -16.50 2820.75 AUG24 ---- ---- ---- ---- 2814.00 -16.50 2830.50 SEP24 ---- ---- ---- ---- 2822.50 -16.75 2839.25 OCT24 ---- ---- ---- ---- 2830.00 -16.75 2846.75 NOV24 ---- ---- ---- ---- 2840.25 -17.00 2857.25 DEC24 ---- ---- ---- ---- 2823.00 -17.00 2840.00 9 JAN25 ---- ---- ---- ---- 2830.00 -17.00 2847.00 FEB25 ---- ---- ---- ---- 2837.00 -17.00 2854.00 MAR25 ---- ---- ---- ---- 2844.00 -17.00 2861.00 APR25 ---- ---- ---- ---- 2853.00 -17.00 2870.00 MAY25 ---- ---- ---- ---- 2862.00 -17.00 2879.00 JUN25 ---- ---- ---- ---- 2870.00 -17.00 2887.00 JLY25 ---- ---- ---- ---- 2879.00 -17.00 2896.00 AUG25 ---- ---- ---- ---- 2887.00 -17.00 2904.00 SEP25 ---- ---- ---- ---- 2895.00 -17.00 2912.00 OCT25 ---- ---- ---- ---- 2903.00 -17.00 2920.00 NOV25 ---- ---- ---- ---- 2910.00 -17.00 2927.00 DEC25 ---- ---- ---- ---- 2918.00 -17.00 2935.00 JAN26 ---- ---- ---- ---- 2926.00 -17.00 2943.00 FEB26 ---- ---- ---- ---- 2934.00 -17.00 2951.00 MAR26 ---- ---- ---- ---- 2942.00 -17.00 2959.00 APR26 ---- ---- ---- ---- 2951.00 -17.00 2968.00 MAY26 ---- ---- ---- ---- 2959.00 -17.00 2976.00 JUN26 ---- ---- ---- ---- 2967.00 -17.00 2984.00 JLY26 ---- ---- ---- ---- 2975.00 -17.00 2992.00 AUG26 ---- ---- ---- ---- 2982.00 -17.00 2999.00 SEP26 ---- ---- ---- ---- 2990.00 -17.00 3007.00 OCT26 ---- ---- ---- ---- 2997.00 -17.00 3014.00 NOV26 ---- ---- ---- ---- 3005.00 -17.00 3022.00 DEC26 ---- ---- ---- ---- 3013.00 -17.00 3030.00 JAN27 ---- ---- ---- ---- 3023.00 -17.00 3040.00 FEB27 ---- ---- ---- ---- 3033.00 -17.00 3050.00 MAR27 ---- ---- ---- ---- 3043.00 -17.00 3060.00 APR27 ---- ---- ---- ---- 3054.00 -17.00 3071.00 MAY27 ---- ---- ---- ---- 3064.00 -17.00 3081.00 JUN27 ---- ---- ---- ---- 3074.00 -17.00 3091.00 JLY27 ---- ---- ---- ---- 3082.00 -17.00 3099.00 AUG27 ---- ---- ---- ---- 3096.00 -17.00 3113.00 SEP27 ---- ---- ---- ---- 3099.00 -17.00 3116.00 OCT27 ---- ---- ---- ---- 3106.00 -17.00 3123.00 NOV27 ---- ---- ---- ---- 3114.00 -17.00 3131.00 DEC27 ---- ---- ---- ---- 3122.00 -17.00 3139.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1915 2808 1803 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) JAN23 ---- ---- ---- ---- .26819 +.00193 .26626 3399 FEB23 ---- ---- ---- ---- .29300 -.00092 .29392 95 3496 MAR23 .28350 .28350 .28350 .28350 .28350 UNCH 6 .28350 5 2972 APR23 ---- ---- ---- ---- .28000 -.00128 .28128 45 2603 MAY23 ---- ---- ---- ---- .28000 -.00136 .28136 46 2177 JUN23 ---- ---- ---- ---- .28000 -.00128 .28128 52 2434 JLY23 ---- ---- ---- ---- .28350 UNCH .28350 5 1958 AUG23 ---- ---- ---- ---- .27407 UNCH .27407 35 2272 SEP23 ---- ---- ---- ---- .27407 UNCH .27407 35 1946 OCT23 ---- ---- ---- ---- .27150 UNCH .27150 45 1371 NOV23 ---- ---- ---- ---- .27150 UNCH .27150 45 1543 DEC23 ---- ---- ---- ---- .26900 -.00250 .27150 45 1466 JAN24 ---- ---- ---- ---- .27000 -.00600 .27600 150 367 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 6 603 29836 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 470.00 615 MAY23 ---- ---- ---- ---- 470.00 UNCH 470.00 619 JUN23 ---- ---- ---- ---- 470.00 UNCH 470.00 635 JLY23 ---- ---- ---- ---- 470.00 UNCH 470.00 540 AUG23 ---- ---- ---- ---- 470.00 UNCH 470.00 535 SEP23 ---- ---- ---- ---- 470.00 UNCH 470.00 535 OCT23 ---- ---- ---- ---- 470.00 UNCH 470.00 439 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 6793 COB Cobalt Metal (Fastmarkets) Futures JAN23 ---- ---- ---- ---- 18.21 -.02 18.23 531 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 ---- ---- ---- ---- 19.08 -.25 19.33 740 OCT23 ---- ---- ---- ---- 18.80 -.20 19.00 10 783 NOV23 ---- ---- ---- ---- 18.80 -.20 19.00 10 766 DEC23 ---- ---- ---- ---- 18.80 -.20 19.00 10 727 JAN24 ---- ---- ---- ---- 18.80 -.22 19.02 15 712 FEB24 ---- ---- ---- ---- 18.80 -.22 19.02 15 728 MAR24 ---- ---- ---- ---- 18.80 -.22 19.02 15 665 APR24 ---- ---- ---- ---- 19.24 +.24 19.00 15 658 MAY24 ---- ---- ---- ---- 19.24 +.24 19.00 15 655 JUN24 ---- ---- ---- ---- 19.24 +.24 19.00 15 608 JLY24 ---- ---- ---- ---- 19.26 -.38 19.64 410 AUG24 ---- ---- ---- ---- 19.26 -.38 19.64 425 SEP24 ---- ---- ---- ---- 19.26 -.38 19.64 415 OCT24 ---- ---- ---- ---- 19.29 -.37 19.66 433 NOV24 ---- ---- ---- ---- 19.29 -.50 19.79 433 DEC24 ---- ---- ---- ---- 19.29 -.50 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 16652 EDP Aluminium European Premium Duty-Paid (Metal Bullet JAN23 ---- ---- ---- ---- 277.83 +.09 277.74 1846 FEB23 ---- ---- ---- ---- 325.00 UNCH 325.00 40 1931 MAR23 ---- ---- ---- ---- 335.00 UNCH 335.00 20 1985 APR23 ---- ---- ---- ---- 330.00 -5.00 335.00 20 1773 MAY23 ---- ---- ---- ---- 330.00 -5.00 335.00 20 1758 JUN23 ---- ---- ---- ---- 330.00 -5.00 335.00 20 1758 JLY23 ---- ---- ---- ---- 330.00 UNCH 330.00 30 1458 AUG23 ---- ---- ---- ---- 330.00 UNCH 330.00 30 1468 SEP23 ---- ---- ---- ---- 330.00 UNCH 330.00 30 1448 OCT23 ---- ---- ---- ---- 330.00 UNCH 330.00 30 1303 NOV23 ---- ---- ---- ---- 330.00 UNCH 330.00 30 1143 DEC23 ---- ---- ---- ---- 330.00 UNCH 330.00 30 1140 JAN24 ---- ---- ---- ---- 330.00 UNCH 330.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 300 19014 EHR North European Hot-Rolled Coil Steel (Argus) Futur JAN23 721.00 724.00 721.00 724.00 722.00 UNCH 20 722.00 1311 FEB23 756.00 765.00 750.00 765.00 765.00 +9.00 57 756.00 12 1565 MAR23 765.00 770.00 760.00 770.00 770.00 UNCH 14 770.00 5 655 APR23 ---- 770.00B ---- 770.00B 770.00 +5.00 765.00 367 MAY23 ---- ---- ---- ---- 780.00 +5.00 775.00 3 892 JUN23 ---- ---- ---- ---- 780.00 +5.00 775.00 3 426 JLY23 770.00 775.00B 770.00 775.00B 780.00 +5.00 1 775.00 9 647 AUG23 770.00 775.00 770.00 775.00 775.00 UNCH 26 775.00 3 356 SEP23 ---- ---- ---- ---- 775.00 UNCH 775.00 3 658 OCT23 ---- ---- ---- ---- 775.00 UNCH 775.00 169 NOV23 ---- ---- ---- ---- 770.00 UNCH 770.00 284 DEC23 ---- ---- ---- ---- 775.00 UNCH 775.00 5 184 JAN24 ---- ---- ---- 760.00B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 118 43 7514 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 1936.6 1937.1 1927.1 1930.8B 1929.1 -12.1 131 1941.2 7 177 FEB23 1948.0 1949.8 1918.4 1929.7 1930.0 -12.6 219232 1942.6 190302 121502 MAR23 1955.3 1957.0 1926.4A 1937.3 1937.6 -12.7 2097 1950.3 1274 1280 APR23 1965.0 1966.5 1935.1 1946.4 1946.7 -12.7 128994 1959.4 86708 317961 JUN23 1981.8 1983.1 1952.3A 1963.6B 1963.5 -12.8 4257 1976.3 4786 35308 AUG23 1999.6 2000.0 1969.2 1983.7B 1980.2 -13.1 661 1993.3 1460 11910 OCT23 2016.6 2016.6 1992.7 2000.5B 1997.0 -13.2 155 2010.2 482 4079 DEC23 2028.2 2028.2 2008.0 2015.7B 2014.0 -13.4 666 2027.4 1440 13405 FEB24 2040.0 2040.0 2030.6 2032.7B 2030.1 -13.4 50 2043.5 27 948 APR24 ---- ---- ---- 2064.2B 2044.6 -13.4 25 2058.0 9 47 JUN24 ---- ---- ---- ---- 2058.8 -13.4 2072.2 294 AUG24 ---- ---- ---- ---- 2070.2 -13.4 2083.6 OCT24 ---- ---- ---- ---- 2084.3 -13.4 2097.7 DEC24 2096.0 2096.0 2096.0 2095.8A 2099.6 -13.4 1 2113.0 3 147 JUN25 ---- ---- ---- ---- 2120.8 -13.4 2134.2 1 DEC25 ---- ---- ---- ---- 2142.3 -13.4 2155.7 7 JUN26 ---- ---- ---- ---- 2152.3 -13.4 2165.7 DEC26 ---- ---- ---- ---- 2172.0 -13.4 2185.4 2 JUN27 ---- ---- ---- ---- 2182.0 -13.4 2195.4 DEC27 ---- ---- ---- ---- 2199.8 -13.4 2213.2 JUN28 ---- ---- ---- ---- 2209.8 -13.4 2223.2 DEC28 ---- ---- ---- ---- 2227.6 -13.4 2241.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 356269 286498 507068 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1933.3 +1.4 1931.9 GCK Kilo Gold Futures FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 MAR23 ---- ---- ---- ---- 1402.7 UNCH 1402.7 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 GCT GOLD TAS FUTURES FEB23 .0 .2B .0 .2B .0 UNCH 1308 .0 APR23 .0 .1B -.1 .1B .0 UNCH 1258 .0 JUN23 .0 .0 .0 .0 .0 UNCH 113 .0 AUG23 ---- ---- ---- ---- .0 UNCH 80 .0 DEC23 .0 .0 .0 .0 .0 UNCH 3 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2762 GSP JAN 23 LONDON SPOT GOLD 30 ---- ---- ---- ---- 1930.00 -11.50 1941.50 31 ---- ---- ---- ---- 1930.00 -11.50 1941.50 GSP FEB 23 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1930.00 -11.45 1941.45 02 ---- ---- ---- ---- 1930.00 -11.45 1941.45 03 ---- ---- ---- ---- 1930.00 -11.45 1941.45 06 ---- ---- ---- ---- 1930.00 -11.45 1941.45 07 ---- ---- ---- ---- 1930.00 -11.45 1941.45 08 ---- ---- ---- ---- 1930.00 -11.45 1941.45 09 ---- ---- ---- ---- 1930.00 -11.45 1941.45 10 ---- ---- ---- ---- 1930.00 -11.45 1941.45 13 ---- ---- ---- ---- 1930.00 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures JAN23 ---- ---- ---- ---- 203.00 UNCH 203.00 15 FEB23 ---- ---- ---- ---- ---- UNCH 225.00 MAR23 ---- ---- ---- ---- ---- UNCH 225.00 APR23 ---- ---- ---- ---- 225.00 UNCH 225.00 5 MAY23 ---- ---- ---- ---- 225.00 UNCH 225.00 10 JUN23 ---- ---- ---- ---- 225.00 UNCH 225.00 10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 HG Copper Futures JAN23 4.2550 4.2670 4.2375 4.2875B 4.2670 +.0270 242 4.2400 380 236 FEB23 4.2500 4.2845 4.2360 4.2855B 4.2665 +.0240 454 4.2425 227 1897 MAR23 4.2645 4.2900 4.2325 4.2830 4.2675 +.0230 57405 4.2445 51109 128837 APR23 4.2465 4.2820 4.2425 4.2920B 4.2705 +.0215 85 4.2490 303 1115 MAY23 4.2695 4.2975 4.2420A 4.2915B 4.2755 +.0210 8696 4.2545 11152 41773 JUN23 4.2640 4.2940 4.2515 4.3000B 4.2775 +.0200 40 4.2575 26 834 JLY23 4.2545 4.2985 4.2495 4.2940A 4.2780 +.0190 2445 4.2590 3987 17545 AUG23 ---- 4.2710B ---- 4.2965B 4.2780 +.0180 4.2600 2 580 SEP23 4.2605 4.2885 4.2505 4.2865A 4.2785 +.0180 828 4.2605 1741 9101 OCT23 ---- 4.2735B ---- 4.2890B 4.2820 +.0180 4.2640 3 412 NOV23 ---- 4.2735B ---- 4.2910B 4.2830 +.0175 4.2655 13 264 DEC23 4.2530 4.2755 4.2505 4.2735A 4.2760 +.0175 342 4.2585 474 8454 JAN24 4.2800 4.2800 4.2785A 4.2785A 4.2815 +.0175 11 4.2640 105 FEB24 4.2820 4.2820 4.2820 4.2820 4.2830 +.0175 20 4.2655 88 160 MAR24 4.2450 4.2450 4.2450 4.2870B 4.2705 +.0175 5 4.2530 132 1958 APR24 ---- 4.2605B ---- 4.2605B 4.2705 +.0175 3 4.2530 92 121 MAY24 ---- ---- ---- 4.2525B 4.2640 +.0165 30 4.2475 101 130 JUN24 ---- 4.2500B ---- 4.2500B 4.2635 +.0140 27 4.2495 88 100 JLY24 ---- 4.2450B ---- 4.2450B 4.2575 +.0155 14 4.2420 101 139 AUG24 ---- ---- ---- 4.2450B 4.2585 +.0145 11 4.2440 4 9 SEP24 ---- ---- ---- ---- 4.2505 +.0135 7 4.2370 3 28 OCT24 ---- ---- ---- ---- 4.2505 +.0120 6 4.2385 19 NOV24 ---- ---- ---- ---- 4.2490 +.0120 4.2370 DEC24 ---- ---- ---- 4.2355B 4.2420 +.0120 4.2300 1 109 MAR25 ---- ---- ---- ---- 4.2370 +.0120 4.2250 8 MAY25 ---- ---- ---- ---- 4.2495 +.0120 4.2375 JLY25 ---- ---- ---- ---- 4.2495 +.0120 4.2375 SEP25 ---- ---- ---- ---- 4.2495 +.0120 4.2375 DEC25 ---- ---- ---- ---- 4.2495 +.0120 4.2375 MAR26 ---- ---- ---- ---- 4.2660 +.0120 4.2540 MAY26 ---- ---- ---- ---- 4.2790 +.0120 4.2670 JLY26 ---- ---- ---- ---- 4.2795 +.0120 4.2675 SEP26 ---- ---- ---- ---- 4.2920 +.0120 4.2800 DEC26 ---- ---- ---- ---- 4.3045 +.0120 4.2925 1 MAR27 ---- ---- ---- ---- 4.3020 +.0120 4.2900 MAY27 ---- ---- ---- ---- 4.2995 +.0120 4.2875 JLY27 ---- ---- ---- ---- 4.2970 +.0120 4.2850 SEP27 ---- ---- ---- ---- 4.2945 +.0120 4.2825 DEC27 ---- ---- ---- ---- 4.3070 +.0120 4.2950 MAR28 ---- ---- ---- ---- 4.3045 +.0120 4.2925 TOTAL EST.VOL VOLUME OPEN INT TOTAL 70671 70027 213935 HG0 Copper Spot TAS JAN23 .0000 .0000 .0000 .0000 .0000 UNCH 329 .0000 FEB23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 329 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.2460 +.0145 4.2315 HGS Copper Financial Futures JAN23 ---- ---- ---- ---- 4.1295 +.0051 4.1244 1083 FEB23 ---- ---- ---- ---- 4.2666 +.0239 4.2427 1657 MAR23 ---- ---- ---- ---- 4.2678 +.0229 4.2449 1441 APR23 ---- ---- ---- ---- 4.2710 +.0214 4.2496 1216 MAY23 ---- ---- ---- ---- 4.2757 +.0209 4.2548 1284 JUN23 ---- ---- ---- ---- 4.2775 +.0199 4.2576 1033 JLY23 ---- ---- ---- ---- 4.2780 +.0189 4.2591 874 AUG23 ---- ---- ---- ---- 4.2780 +.0180 4.2600 827 SEP23 ---- ---- ---- ---- 4.2789 +.0180 4.2609 1058 OCT23 ---- ---- ---- ---- 4.2821 +.0180 4.2641 1058 NOV23 ---- ---- ---- ---- 4.2823 +.0175 4.2648 1028 DEC23 ---- ---- ---- ---- 4.2766 +.0175 4.2591 1042 JAN24 ---- ---- ---- ---- 4.2816 +.0175 4.2641 1099 FEB24 ---- ---- ---- ---- 4.2818 +.0175 4.2643 332 MAR24 ---- ---- ---- ---- 4.2705 +.0175 4.2530 332 APR24 ---- ---- ---- ---- 4.2699 +.0174 4.2525 332 MAY24 ---- ---- ---- ---- 4.2640 +.0163 4.2477 332 JUN24 ---- ---- ---- ---- 4.2629 +.0142 4.2487 332 JLY24 ---- ---- ---- ---- 4.2576 +.0154 4.2422 332 AUG24 ---- ---- ---- ---- 4.2578 +.0144 4.2434 SEP24 ---- ---- ---- ---- 4.2505 +.0133 4.2372 OCT24 ---- ---- ---- ---- 4.2504 +.0120 4.2384 NOV24 ---- ---- ---- ---- 4.2483 +.0120 4.2363 DEC24 ---- ---- ---- ---- 4.2420 +.0120 4.2300 MAR25 ---- ---- ---- ---- 4.2370 +.0120 4.2250 MAY25 ---- ---- ---- ---- 4.2495 +.0120 4.2375 JLY25 ---- ---- ---- ---- 4.2495 +.0120 4.2375 SEP25 ---- ---- ---- ---- 4.2495 +.0120 4.2375 DEC25 ---- ---- ---- ---- 4.2495 +.0120 4.2375 MAR26 ---- ---- ---- ---- 4.2660 +.0120 4.2540 MAY26 ---- ---- ---- ---- 4.2790 +.0120 4.2670 JLY26 ---- ---- ---- ---- 4.2795 +.0120 4.2675 SEP26 ---- ---- ---- ---- 4.2920 +.0120 4.2800 DEC26 ---- ---- ---- ---- 4.3045 +.0120 4.2925 MAR27 ---- ---- ---- ---- 4.3020 +.0120 4.2900 MAY27 ---- ---- ---- ---- 4.2995 +.0120 4.2875 JLY27 ---- ---- ---- ---- 4.2970 +.0120 4.2850 SEP27 ---- ---- ---- ---- 4.2945 +.0120 4.2825 DEC27 ---- ---- ---- ---- 4.3070 +.0120 4.2950 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16692 HGT COPPER TAS FUTURES MAR23 .0000 .0000 -.0010 -.0005 .0000 UNCH 2399 .0000 MAY23 .0000 .0005B -.0005 .0005B .0000 UNCH 187 .0000 JLY23 .0000 .0000 -.0005 -.0005 .0000 UNCH 2 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2588 HRC NYMEX STEEL FUTURES JAN23 ---- ---- ---- ---- 716.00 UNCH 716.00 3214 FEB23 778.00 778.00 775.00 775.00 775.00 -5.00 35 780.00 101 4069 MAR23 790.00 792.00 788.00 792.00 789.00 +2.00 48 787.00 128 3537 APR23 790.00 793.00 788.00 790.00 790.00 -9.00 32 799.00 53 2048 MAY23 781.00 790.00 781.00 790.00 786.00 -4.00 4 790.00 42 2355 JUN23 781.00 790.00 781.00 790.00 790.00 -2.00 8 792.00 5 2029 JLY23 780.00 790.00 780.00 785.00 790.00 UNCH 15 790.00 18 1636 AUG23 787.00 790.00 785.00 785.00 789.00 -1.00 45 790.00 20 1712 SEP23 790.00 790.00 787.00 787.00 789.00 -11.00 35 800.00 7 1743 OCT23 790.00 790.00 785.00 785.00 790.00 -7.00 22 797.00 1047 NOV23 790.00 790.00 790.00 790.00 790.00 -7.00 11 797.00 969 DEC23 790.00 790.00 790.00 790.00 790.00 -7.00 1 797.00 838 JAN24 790.00 790.00 790.00 790.00 790.00 -16.00 2 806.00 70 FEB24 790.00 790.00 790.00 790.00 790.00 -21.00 2 811.00 150 MAR24 ---- ---- 805.00A 805.00A 792.00 -21.00 813.00 1 51 APR24 790.00 790.00 790.00 790.00 790.00 -27.00 6 817.00 50 MAY24 ---- ---- 810.00A 810.00A 790.00 -27.00 817.00 125 JUN24 801.00 801.00 801.00 801.00 801.00 -30.00 5 831.00 50 JLY24 ---- ---- ---- ---- 801.00 -30.00 831.00 AUG24 ---- ---- ---- ---- 801.00 -30.00 831.00 75 SEP24 ---- ---- ---- ---- 801.00 -30.00 831.00 OCT24 ---- ---- ---- ---- 801.00 -30.00 831.00 NOV24 ---- ---- ---- ---- 801.00 -30.00 831.00 25 DEC24 ---- ---- ---- ---- 801.00 -30.00 831.00 JAN25 ---- ---- ---- ---- 801.00 -30.00 831.00 FEB25 ---- ---- ---- ---- 801.00 -30.00 831.00 MAR25 ---- ---- ---- ---- 801.00 -30.00 831.00 APR25 ---- ---- ---- ---- 801.00 -30.00 831.00 MAY25 ---- ---- ---- ---- 801.00 -30.00 831.00 JUN25 ---- ---- ---- ---- 801.00 -30.00 831.00 JLY25 ---- ---- ---- ---- 801.00 -30.00 831.00 AUG25 ---- ---- ---- ---- 801.00 -30.00 831.00 SEP25 ---- ---- ---- ---- 801.00 -30.00 831.00 OCT25 ---- ---- ---- ---- 801.00 -30.00 831.00 NOV25 ---- ---- ---- ---- 801.00 -30.00 831.00 DEC25 ---- ---- ---- ---- 801.00 -30.00 831.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 271 375 25793 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 UNCH 80.62 FEB23 ---- ---- ---- ---- 79.00 UNCH 79.00 MAR23 ---- ---- ---- ---- 77.50 UNCH 77.50 19 APR23 ---- ---- ---- ---- 76.50 UNCH 76.50 10 MAY23 ---- ---- ---- ---- 75.00 UNCH 75.00 10 JUN23 ---- ---- ---- ---- 73.75 UNCH 73.75 41 JLY23 ---- ---- ---- ---- 71.50 UNCH 71.50 39 AUG23 ---- ---- ---- ---- 69.25 UNCH 69.25 44 SEP23 ---- ---- ---- ---- 67.25 UNCH 67.25 75 OCT23 ---- ---- ---- ---- 63.25 UNCH 63.25 107 NOV23 ---- ---- ---- ---- 62.75 UNCH 62.75 101 DEC23 ---- ---- ---- ---- 62.25 UNCH 62.25 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 1946.9 1949.8 1918.6 1929.7 1930.0 -12.6 67762 1942.6 61419 19730 APR23 1962.6 1966.7 1935.4 1946.5A 1946.7 -12.7 11615 1959.4 8217 11908 JUN23 1981.9 1983.1 1953.0 1963.1A 1963.5 -12.8 924 1976.3 725 1770 AUG23 1999.9 1999.9 1974.0 1976.5A 1980.2 -13.1 138 1993.3 72 322 OCT23 2009.8 2010.8 1988.0 2000.1B 1997.0 -13.2 34 2010.2 37 53 DEC23 2027.5 2030.6 2011.0 2010.8A 2014.0 -13.4 28 2027.4 10 152 FEB24 2033.0 2033.9 2020.0 2029.5A 2030.1 -13.4 7 2043.5 7 27 APR24 2050.5 2052.0 2050.5 2052.0 2044.6 -13.4 2 2058.0 2 JUN24 ---- ---- ---- ---- 2058.8 -13.4 2072.2 5 AUG24 ---- ---- ---- ---- 2070.2 -13.4 2083.6 OCT24 ---- ---- ---- ---- 2084.3 -13.4 2097.7 DEC24 ---- ---- ---- ---- 2099.6 -13.4 2113.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 80510 70487 33969 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 4.2430 4.2720B 4.2430 4.2720B 4.2665 +.0240 2 4.2425 14 MAR23 4.2655 4.2890 4.2330 4.2835 4.2675 +.0230 4464 4.2445 3952 2385 APR23 ---- ---- ---- 4.2595B 4.2705 +.0215 4.2490 9 MAY23 4.2525 4.2960 4.2435A 4.2970B 4.2755 +.0210 50 4.2545 68 241 JUN23 ---- ---- ---- ---- 4.2775 +.0200 4.2575 1 JLY23 4.2565 4.2950 4.2565 4.2930A 4.2780 +.0190 8 4.2590 1 21 AUG23 ---- ---- ---- ---- 4.2780 +.0180 4.2600 SEP23 ---- ---- ---- ---- 4.2785 +.0180 4.2605 OCT23 ---- ---- ---- ---- 4.2820 +.0180 4.2640 NOV23 ---- ---- ---- ---- 4.2830 +.0175 4.2655 DEC23 ---- ---- ---- ---- 4.2760 +.0175 4.2585 2 JAN24 ---- ---- ---- ---- 4.2815 +.0175 4.2640 FEB24 ---- ---- ---- ---- 4.2830 +.0175 4.2655 MAR24 ---- ---- ---- ---- 4.2705 +.0175 4.2530 APR24 ---- ---- ---- ---- 4.2705 +.0175 4.2530 MAY24 ---- ---- ---- ---- 4.2640 +.0165 4.2475 JUN24 ---- ---- ---- ---- 4.2635 +.0140 4.2495 JLY24 ---- ---- ---- ---- 4.2575 +.0155 4.2420 AUG24 ---- ---- ---- ---- 4.2585 +.0145 4.2440 SEP24 ---- ---- ---- ---- 4.2505 +.0135 4.2370 OCT24 ---- ---- ---- ---- 4.2505 +.0120 4.2385 NOV24 ---- ---- ---- ---- 4.2490 +.0120 4.2370 DEC24 ---- ---- ---- ---- 4.2420 +.0120 4.2300 MAR25 ---- ---- ---- ---- 4.2370 +.0120 4.2250 MAY25 ---- ---- ---- ---- 4.2495 +.0120 4.2375 JLY25 ---- ---- ---- ---- 4.2495 +.0120 4.2375 SEP25 ---- ---- ---- ---- 4.2495 +.0120 4.2375 DEC25 ---- ---- ---- ---- 4.2495 +.0120 4.2375 MAR26 ---- ---- ---- ---- 4.2660 +.0120 4.2540 MAY26 ---- ---- ---- ---- 4.2790 +.0120 4.2670 JLY26 ---- ---- ---- ---- 4.2795 +.0120 4.2675 SEP26 ---- ---- ---- ---- 4.2920 +.0120 4.2800 DEC26 ---- ---- ---- ---- 4.3045 +.0120 4.2925 MAR27 ---- ---- ---- ---- 4.3020 +.0120 4.2900 MAY27 ---- ---- ---- ---- 4.2995 +.0120 4.2875 JLY27 ---- ---- ---- ---- 4.2970 +.0120 4.2850 SEP27 ---- ---- ---- ---- 4.2945 +.0120 4.2825 DEC27 ---- ---- ---- ---- 4.3070 +.0120 4.2950 MAR28 ---- ---- ---- ---- 4.3045 +.0120 4.2925 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4524 4021 2673 MJP Aluminum Japan Premium (Platts) Futures JAN23 ---- ---- ---- ---- 75.00 UNCH 75.00 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 4.2700 4.2700 4.2700 4.2860B 4.2660 +.0240 2 4.2420 3 4 MAR23 4.2620 4.2880 4.2340A 4.2840A 4.2680 +.0240 165 4.2440 145 334 APR23 ---- ---- ---- 4.2640B 4.2700 +.0200 4.2500 1 MAY23 4.2780 4.2900B 4.2440A 4.2940B 4.2760 +.0220 6 4.2540 5 66 JUN23 ---- ---- ---- ---- 4.2780 +.0200 4.2580 JLY23 ---- ---- ---- ---- 4.2780 +.0180 4.2600 AUG23 ---- ---- ---- ---- 4.2780 +.0180 4.2600 SEP23 ---- ---- ---- ---- 4.2780 +.0180 4.2600 OCT23 ---- ---- ---- ---- 4.2820 +.0180 4.2640 NOV23 ---- ---- ---- ---- 4.2840 +.0180 4.2660 DEC23 ---- ---- ---- ---- 4.2760 +.0180 4.2580 JAN24 ---- ---- ---- ---- 4.2820 +.0180 4.2640 FEB24 ---- ---- ---- ---- 4.2840 +.0180 4.2660 MAR24 ---- ---- ---- ---- 4.2700 +.0160 4.2540 APR24 ---- ---- ---- ---- 4.2700 +.0160 4.2540 MAY24 ---- ---- ---- ---- 4.2640 +.0160 4.2480 JUN24 ---- ---- ---- ---- 4.2640 +.0140 4.2500 JLY24 ---- ---- ---- ---- 4.2580 +.0160 4.2420 AUG24 ---- ---- ---- ---- 4.2580 +.0140 4.2440 SEP24 ---- ---- ---- ---- 4.2500 +.0120 4.2380 OCT24 ---- ---- ---- ---- 4.2500 +.0120 4.2380 NOV24 ---- ---- ---- ---- 4.2500 +.0120 4.2380 DEC24 ---- ---- ---- ---- 4.2420 +.0120 4.2300 MAR25 ---- ---- ---- ---- 4.2380 +.0120 4.2260 MAY25 ---- ---- ---- ---- 4.2500 +.0120 4.2380 JLY25 ---- ---- ---- ---- 4.2500 +.0120 4.2380 SEP25 ---- ---- ---- ---- 4.2500 +.0120 4.2380 DEC25 ---- ---- ---- ---- 4.2500 +.0120 4.2380 MAR26 ---- ---- ---- ---- 4.2660 +.0120 4.2540 MAY26 ---- ---- ---- ---- 4.2800 +.0120 4.2680 JLY26 ---- ---- ---- ---- 4.2800 +.0120 4.2680 SEP26 ---- ---- ---- ---- 4.2920 +.0120 4.2800 DEC26 ---- ---- ---- ---- 4.3040 +.0120 4.2920 MAR27 ---- ---- ---- ---- 4.3020 +.0120 4.2900 MAY27 ---- ---- ---- ---- 4.3000 +.0120 4.2880 JLY27 ---- ---- ---- ---- 4.2980 +.0120 4.2860 SEP27 ---- ---- ---- ---- 4.2940 +.0120 4.2820 DEC27 ---- ---- ---- ---- 4.3080 +.0120 4.2960 TOTAL EST.VOL VOLUME OPEN INT TOTAL 173 153 405 QI E-Mini Silver Futures MAR23 24.0750 24.4125 23.7000A 24.0250 24.0200 +.0790 329 23.9410 353 400 MAY23 24.1500 24.6000 23.9000 24.3375B 24.2210 +.0800 27 24.1410 36 60 JLY23 24.2625 24.4375 24.2625 24.3625A 24.4210 +.0700 5 24.3510 2 22 SEP23 ---- ---- ---- 24.9875B 24.6250 +.0780 24.5470 7 DEC23 ---- ---- ---- 25.2750B 24.8990 +.0780 24.8210 4 JAN24 ---- ---- ---- 24.9625B 24.9300 +.0780 24.8520 MAR24 ---- ---- ---- 25.1375B 25.1720 +.0780 25.0940 MAY24 ---- ---- ---- ---- 25.3660 +.0780 25.2880 2 JLY24 ---- ---- ---- ---- 25.4070 +.0780 25.3290 SEP24 ---- ---- ---- ---- 25.5520 +.0780 25.4740 DEC24 ---- ---- ---- ---- 25.8390 +.0780 25.7610 TOTAL EST.VOL VOLUME OPEN INT TOTAL 361 391 495 QO E-Mini Gold Futures FEB23 1947.50 1949.50 1918.75 1929.75 1930.00 -12.60 2117 1942.60 1969 643 APR23 1965.00 1965.75 1938.00 1946.50B 1946.70 -12.70 316 1959.40 352 731 JUN23 1980.00 1980.00 1958.25 1952.50A 1963.50 -12.80 11 1976.30 5 35 AUG23 ---- ---- ---- 2000.00B 1980.20 -13.10 1993.30 19 OCT23 2010.75 2011.00 1992.50 1992.00A 1997.00 -13.20 5 2010.20 6 DEC23 ---- ---- ---- 2034.00B 2014.00 -13.40 2027.40 3 40 FEB24 2040.00 2040.00 2030.00 2019.50A 2030.10 -13.40 3 2043.50 4 APR24 ---- ---- ---- ---- 2044.60 -13.40 2058.00 JUN24 ---- ---- ---- ---- 2058.80 -13.40 2072.20 AUG24 ---- ---- ---- ---- 2070.20 -13.40 2083.60 OCT24 ---- ---- ---- ---- 2084.30 -13.40 2097.70 DEC24 ---- ---- ---- ---- 2099.60 -13.40 2113.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2452 2329 1478 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 23.995 24.185 23.780 23.905A 23.930 +.091 11 23.839 21 13 FEB23 23.925 24.325 23.630 23.935A 23.937 +.091 1352 23.846 331 129 MAR23 24.055 24.415 23.690 24.025B 24.020 +.079 84666 23.941 56584 108015 MAY23 24.245 24.605 23.895A 24.215A 24.221 +.080 2466 24.141 3078 18592 JLY23 24.315 24.800B 24.130 24.395A 24.421 +.070 403 24.351 1180 5160 SEP23 24.580 24.835 24.330 24.625A 24.625 +.078 216 24.547 243 1962 DEC23 24.855 25.050 24.725 25.020B 24.899 +.078 179 24.821 76 1164 JAN24 ---- ---- ---- 25.215B 24.930 +.078 24.852 MAR24 ---- ---- ---- 25.555B 25.172 +.078 25.094 1 27 MAY24 ---- ---- ---- 25.680B 25.366 +.078 25.288 5 7 JLY24 ---- ---- ---- ---- 25.407 +.078 25.329 4 SEP24 ---- ---- ---- ---- 25.552 +.078 25.474 DEC24 ---- ---- ---- 25.825B 25.839 +.078 25.761 9 JLY25 ---- ---- ---- ---- 26.002 +.078 25.924 3 DEC25 ---- ---- ---- ---- 26.114 +.078 26.036 JLY26 ---- ---- ---- ---- 26.905 +.078 26.827 5 DEC26 ---- ---- ---- ---- 27.007 +.078 26.929 JLY27 ---- ---- ---- ---- 27.115 +.078 27.037 DEC27 ---- ---- ---- ---- 27.217 +.078 27.139 TOTAL EST.VOL VOLUME OPEN INT TOTAL 89293 61519 135090 SIL Micro Silver Futures JAN23 24.035 24.035 24.035 23.765A 23.930 +.091 1 23.839 3 6 FEB23 23.955 24.160 23.955 24.070B 23.937 +.091 11 23.846 39 170 MAR23 24.010 24.415 23.695 24.030 24.020 +.079 14603 23.941 9539 6897 MAY23 24.150 24.605B 23.925A 24.235B 24.221 +.080 117 24.141 50 319 JLY23 24.170 24.750 24.170 24.460B 24.421 +.070 17 24.351 6 114 SEP23 24.550 25.000 24.500 24.440A 24.625 +.078 12 24.547 1 26 DEC23 25.135 25.135 24.750 24.895B 24.899 +.078 3 24.821 1 9 JAN24 ---- ---- ---- ---- 24.930 +.078 24.852 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14764 9639 7541 SIT SILVER TAS FUTURES MAR23 .000 .006 -.009 -.006 .000 UNCH 452 .000 MAY23 .000 .000 .000 .000 .000 UNCH 63 .000 JLY23 ---- ---- ---- ---- .000 UNCH 12 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 527 SSP JAN 23 LONDON SPOT SILVER 30 ---- ---- ---- ---- 23.904 +.089 23.815 31 ---- ---- ---- ---- 23.905 +.090 23.815 SSP FEB 23 LONDON SPOT SILVER 01 ---- ---- ---- ---- 23.905 +.091 23.814 02 ---- ---- ---- ---- 23.904 +.090 23.814 03 ---- ---- ---- ---- 23.904 +.090 23.814 06 ---- ---- ---- ---- 23.904 +.090 23.814 07 ---- ---- ---- ---- 23.904 +.090 23.814 08 ---- ---- ---- ---- 23.904 +.090 23.814 09 ---- ---- ---- ---- 23.904 +.090 23.814 10 ---- ---- ---- ---- 23.904 +.090 23.814 13 ---- ---- ---- ---- 23.904 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures JAN23 ---- 122.94B ---- 122.94B 122.49 +.56 121.93 678 FEB23 ---- 126.84B 125.24A 125.24A 126.54 +1.27 125.27 100 MAR23 ---- ---- ---- ---- 125.25 +1.02 124.23 150 310 APR23 ---- ---- ---- ---- 124.55 +.43 124.12 MAY23 ---- ---- ---- ---- 123.84 +.42 123.42 JUN23 ---- ---- ---- ---- 123.18 +.43 122.75 JLY23 ---- ---- ---- ---- 122.83 +.43 122.40 AUG23 ---- ---- ---- ---- 121.82 +.40 121.42 SEP23 ---- ---- ---- ---- 120.85 +.40 120.45 OCT23 ---- ---- ---- ---- 120.53 +.41 120.12 NOV23 ---- ---- ---- ---- 119.88 +.40 119.48 DEC23 ---- ---- ---- ---- 119.22 +.39 118.83 JAN24 ---- ---- ---- ---- 118.73 +.40 118.33 FEB24 ---- ---- ---- ---- 118.08 +.40 117.68 MAR24 ---- ---- ---- ---- 117.42 +.40 117.02 APR24 ---- ---- ---- ---- 117.08 +.40 116.68 MAY24 ---- ---- ---- ---- 116.43 +.41 116.02 JUN24 ---- ---- ---- ---- 115.77 +.40 115.37 JLY24 ---- ---- ---- ---- 115.48 +.40 115.08 AUG24 ---- ---- ---- ---- 114.82 +.40 114.42 SEP24 ---- ---- ---- ---- 114.17 +.40 113.77 OCT24 ---- ---- ---- ---- 113.91 +.40 113.51 NOV24 ---- ---- ---- ---- 113.25 +.40 112.85 DEC24 ---- ---- ---- ---- 112.59 +.40 112.19 JAN25 ---- ---- ---- ---- 111.55 +.40 111.15 FEB25 ---- ---- ---- ---- 111.55 +.40 111.15 MAR25 ---- ---- ---- ---- 111.55 +.40 111.15 APR25 ---- ---- ---- ---- 111.55 +.40 111.15 MAY25 ---- ---- ---- ---- 111.55 +.40 111.15 JUN25 ---- ---- ---- ---- 111.55 +.40 111.15 JLY25 ---- ---- ---- ---- 111.55 +.40 111.15 AUG25 ---- ---- ---- ---- 111.55 +.40 111.15 SEP25 ---- ---- ---- ---- 111.55 +.40 111.15 OCT25 ---- ---- ---- ---- 111.55 +.40 111.15 NOV25 ---- ---- ---- ---- 111.55 +.40 111.15 DEC25 ---- ---- ---- ---- 111.55 +.40 111.15 JAN26 ---- ---- ---- ---- 111.15 UNCH 111.15 FEB26 ---- ---- ---- ---- 111.15 UNCH 111.15 MAR26 ---- ---- ---- ---- 111.15 UNCH 111.15 APR26 ---- ---- ---- ---- 111.15 UNCH 111.15 MAY26 ---- ---- ---- ---- 111.15 UNCH 111.15 JUN26 ---- ---- ---- ---- 111.15 UNCH 111.15 JLY26 ---- ---- ---- ---- 111.15 UNCH 111.15 AUG26 ---- ---- ---- ---- 111.15 UNCH 111.15 SEP26 ---- ---- ---- ---- 111.15 UNCH 111.15 OCT26 ---- ---- ---- ---- 111.15 UNCH 111.15 NOV26 ---- ---- ---- ---- 111.15 UNCH 111.15 DEC26 ---- ---- ---- ---- 111.15 UNCH 111.15 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 1088 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 50.25 +1.20 49.05 600 MAR23 ---- ---- ---- ---- 50.35 +1.15 49.20 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1930.0 -12.6 1942.6 APR23 ---- ---- ---- ---- 1946.7 -12.7 1959.4 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.2675 +.0230 4.2445 MAY23 ---- ---- ---- ---- 4.2755 +.0210 4.2545 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 24.020 +.079 23.941 MAY23 ---- ---- ---- ---- 24.221 +.080 24.141 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 ---- ---- ---- ---- 1024.50 -13.75 1038.25 1675 ---- ---- ---- ---- 999.50 -13.75 1013.25 1700 ---- ---- ---- ---- 974.50 -13.75 988.25 1725 ---- ---- ---- ---- 949.50 -13.75 963.25 1750 ---- ---- ---- ---- 924.50 -13.75 938.25 1775 ---- ---- ---- ---- 899.50 -13.75 913.25 1800 ---- ---- ---- ---- 874.50 -13.75 888.25 1825 ---- ---- ---- ---- 849.50 -13.75 863.25 1850 ---- ---- ---- ---- 824.50 -13.75 838.25 1875 ---- ---- ---- ---- 799.50 -13.75 813.25 1900 ---- ---- ---- ---- 774.50 -13.75 788.25 1925 ---- ---- ---- ---- 749.50 -13.75 763.25 1950 ---- ---- ---- ---- 724.50 -13.75 738.25 1975 ---- ---- ---- ---- 699.50 -13.75 713.25 2000 ---- ---- ---- ---- 674.50 -13.75 688.25 2025 ---- ---- ---- ---- 649.50 -13.75 663.25 2050 ---- ---- ---- ---- 624.50 -13.75 638.25 2075 ---- ---- ---- ---- 599.50 -13.75 613.25 2100 ---- ---- ---- ---- 574.50 -13.75 588.25 2125 ---- ---- ---- ---- 549.50 -13.75 563.25 2150 ---- ---- ---- ---- 524.50 -13.75 538.25 2175 ---- ---- ---- ---- 499.50 -13.75 513.25 2200 ---- ---- ---- ---- 474.50 -13.75 488.25 2225 ---- ---- ---- ---- 449.50 -13.75 463.25 2250 ---- ---- ---- ---- 424.50 -13.75 438.25 2275 ---- ---- ---- ---- 399.50 -13.75 413.25 2300 ---- ---- ---- ---- 374.50 -13.75 388.25 2325 ---- ---- ---- ---- 349.50 -13.75 363.25 2350 ---- ---- ---- ---- 324.50 -13.75 338.25 2375 ---- ---- ---- ---- 299.50 -13.75 313.25 2 2400 ---- ---- ---- ---- 274.50 -13.75 288.25 5 2425 ---- ---- ---- ---- 249.50 -13.75 263.25 2450 ---- ---- ---- ---- 224.50 -13.75 238.25 2475 ---- ---- ---- ---- 199.50 -13.75 213.25 2500 ---- ---- 164.50A 164.50A 174.50 -13.75 188.25 2525 ---- ---- 139.50A 139.50A 149.50 -13.75 163.25 2550 ---- ---- 114.50A 114.50A 124.50 -13.75 138.25 10 2575 ---- ---- 89.75A 89.75A 99.50 -14.25 113.75 2600 ---- ---- 65.50A 65.50A 74.50 -15.25 89.75 50 2625 ---- ---- 42.50A 42.50A 49.50 -17.50 67.00 2650 ---- ---- 22.50A 22.50A 24.50 -21.75 46.25 100 2675 ---- ---- 2.00A 2.00A .00 -29.25 29.25 2700 ---- ---- 1.00A 1.00A .00 -17.00 17.00 10 60 2725 ---- ---- 1.00A 1.00A .00 -9.25 9.25 2750 ---- ---- 1.00A 1.00A .00 -5.00 5.00 2775 ---- ---- 1.00A 1.00A .00 -2.50 2.50 2800 ---- ---- 1.00A 1.00A .00 -1.25 1.25 51 2825 ---- ---- ---- ---- .00 -.75 .75 102 2850 ---- ---- ---- ---- .00 -.25 .25 51 2875 ---- ---- ---- ---- .00 -.25 .25 2900 ---- ---- ---- ---- .00 -.25 .25 2925 ---- ---- ---- ---- .00 -.25 .25 2950 ---- ---- ---- ---- .00 -.25 .25 2975 ---- ---- ---- ---- .00 -.25 .25 3000 ---- ---- ---- ---- .00 -.25 .25 3025 ---- ---- ---- ---- .00 -.25 .25 3050 ---- ---- ---- ---- .00 -.25 .25 3075 ---- ---- ---- ---- .00 -.25 .25 3100 ---- ---- ---- ---- .00 -.25 .25 3125 ---- ---- ---- ---- .00 -.25 .25 3150 ---- ---- ---- ---- .00 -.25 .25 3175 ---- ---- ---- ---- .00 -.25 .25 3200 ---- ---- ---- ---- .00 -.25 .25 3225 ---- ---- ---- ---- .00 -.25 .25 3250 ---- ---- ---- ---- .00 -.25 .25 3275 ---- ---- ---- ---- .00 -.25 .25 3300 ---- ---- ---- ---- .00 -.25 .25 3325 ---- ---- ---- ---- .00 -.25 .25 3350 ---- ---- ---- ---- .00 -.25 .25 3375 ---- ---- ---- ---- .00 -.25 .25 3400 ---- ---- ---- ---- .00 -.25 .25 3425 ---- ---- ---- ---- .00 -.25 .25 3450 ---- ---- ---- ---- .00 -.25 .25 3475 ---- ---- ---- ---- .00 -.25 .25 AX MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 1031.50 -13.00 1044.50 1675 ---- ---- ---- ---- 1006.50 -13.00 1019.50 1700 ---- ---- ---- ---- 981.50 -13.00 994.50 1725 ---- ---- ---- ---- 956.50 -13.00 969.50 1750 ---- ---- ---- ---- 931.50 -13.00 944.50 1775 ---- ---- ---- ---- 906.50 -13.00 919.50 1800 ---- ---- ---- ---- 881.50 -13.00 894.50 1825 ---- ---- ---- ---- 856.50 -13.00 869.50 1850 ---- ---- ---- ---- 831.50 -13.00 844.50 1875 ---- ---- ---- ---- 806.50 -13.00 819.50 1900 ---- ---- ---- ---- 781.50 -13.00 794.50 1925 ---- ---- ---- ---- 756.50 -13.00 769.50 1950 ---- ---- ---- ---- 731.50 -13.00 744.50 1975 ---- ---- ---- ---- 706.50 -13.00 719.50 2000 ---- ---- ---- ---- 681.50 -13.00 694.50 2025 ---- ---- ---- ---- 656.50 -13.00 669.50 2050 ---- ---- ---- ---- 631.50 -13.00 644.50 2075 ---- ---- ---- ---- 606.75 -13.00 619.75 2100 ---- ---- ---- ---- 582.00 -12.75 594.75 2125 ---- ---- ---- ---- 557.25 -12.75 570.00 2150 ---- ---- ---- ---- 532.50 -13.00 545.50 2175 ---- ---- ---- ---- 507.75 -13.00 520.75 2200 ---- ---- ---- ---- 483.25 -13.00 496.25 2225 ---- ---- ---- ---- 459.00 -13.00 472.00 2250 ---- ---- 426.00A 426.00A 434.75 -13.00 447.75 2275 ---- ---- 402.00A 402.00A 410.50 -13.00 423.50 2300 ---- ---- 378.00A 378.00A 386.75 -12.75 399.50 2325 ---- ---- 354.50A 354.50A 363.00 -13.00 376.00 2350 ---- ---- 331.25A 331.25A 339.50 -13.00 352.50 2375 ---- ---- 308.25A 308.25A 316.50 -12.75 329.25 2400 ---- ---- 286.00A 286.00A 293.75 -12.75 306.50 2425 ---- ---- 264.00A 264.00A 271.50 -12.75 284.25 2450 ---- ---- 243.00A 243.00A 250.00 -12.75 262.75 2475 ---- ---- 222.50A 222.50A 229.25 -12.50 241.75 2500 ---- ---- 203.00A 203.00A 209.00 -12.25 221.25 2525 ---- ---- 184.50A 184.50A 189.75 -12.00 201.75 2550 ---- ---- 166.75A 166.75A 171.50 -11.75 183.25 2575 ---- ---- 150.25A 150.25A 154.25 -11.25 165.50 2600 ---- ---- 134.75A 134.75A 138.00 -11.00 149.00 2625 ---- ---- 120.25A 120.25A 123.00 -10.50 133.50 2650 ---- ---- 104.75A 104.75A 109.25 -10.00 119.25 2675 ---- ---- 92.75A 92.75A 96.50 -9.50 106.00 1 2700 ---- ---- 81.75A 81.75A 85.00 -8.75 93.75 2725 ---- ---- 72.00A 72.00A 74.75 -8.00 82.75 2750 ---- ---- 63.50A 63.50A 65.50 -7.50 73.00 2775 ---- ---- 55.75A 55.75A 57.25 -6.75 64.00 2800 ---- ---- 48.75A 48.75A 49.75 -6.50 56.25 2825 ---- ---- 42.75A 42.75A 43.50 -5.75 49.25 2850 ---- ---- 37.50A 37.50A 37.75 -5.25 43.00 170 2875 ---- ---- 33.00A 33.00A 33.00 -4.75 37.75 2900 ---- ---- 28.75A 28.75A 28.75 -4.25 33.00 171 2925 ---- ---- 25.25A 25.25A 25.00 -4.00 29.00 2950 ---- ---- 22.00A 22.00A 22.00 -3.50 25.50 2975 ---- ---- 19.25A 19.25A 19.25 -3.00 22.25 3000 ---- ---- 17.00A 17.00A 16.75 -2.75 19.50 3025 ---- ---- 15.00A 15.00A 14.75 -2.50 17.25 3050 ---- ---- 13.25A 13.25A 13.00 -2.25 15.25 2 3075 ---- ---- 11.75A 11.75A 11.50 -2.00 13.50 3100 ---- ---- 10.25A 10.25A 10.00 -2.00 12.00 3125 ---- ---- 9.25A 9.25A 9.00 -1.50 10.50 3150 ---- ---- 8.25A 8.25A 8.00 -1.25 9.25 3175 ---- ---- 7.50A 7.50A 7.00 -1.25 8.25 3200 ---- ---- 7.00A 7.00A 6.25 -1.00 7.25 3225 ---- ---- 6.25A 6.25A 5.50 -1.00 6.50 3250 ---- ---- ---- ---- 5.00 -.75 5.75 3275 ---- ---- ---- ---- 4.50 -.75 5.25 3300 ---- ---- ---- ---- 4.00 -.75 4.75 3325 ---- ---- ---- ---- 3.50 -.75 4.25 3350 ---- ---- ---- ---- 3.25 -.50 3.75 3375 ---- ---- ---- ---- 2.75 -.75 3.50 3400 ---- ---- ---- ---- 2.50 -.50 3.00 3425 ---- ---- ---- ---- 2.25 -.50 2.75 AX APR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 1037.75 -13.00 1050.75 1675 ---- ---- ---- ---- 1012.75 -13.00 1025.75 1700 ---- ---- ---- ---- 987.75 -13.00 1000.75 1725 ---- ---- ---- ---- 962.75 -13.00 975.75 1750 ---- ---- ---- ---- 937.75 -13.00 950.75 1775 ---- ---- ---- ---- 912.75 -13.00 925.75 1800 ---- ---- ---- ---- 887.75 -13.00 900.75 1825 ---- ---- ---- ---- 862.75 -13.00 875.75 1850 ---- ---- ---- ---- 837.75 -13.00 850.75 1875 ---- ---- ---- ---- 812.75 -13.00 825.75 1900 ---- ---- ---- ---- 788.00 -13.00 801.00 1925 ---- ---- ---- ---- 763.00 -13.00 776.00 1950 ---- ---- ---- ---- 738.25 -13.00 751.25 1975 ---- ---- ---- ---- 713.75 -13.00 726.75 2000 ---- ---- ---- ---- 689.00 -13.00 702.00 2025 ---- ---- ---- ---- 664.50 -13.00 677.50 2050 ---- ---- ---- ---- 640.25 -12.75 653.00 2075 ---- ---- ---- ---- 616.00 -12.75 628.75 2100 ---- ---- ---- ---- 591.75 -13.00 604.75 2125 ---- ---- ---- ---- 567.75 -12.75 580.50 2150 ---- ---- ---- ---- 544.00 -12.75 556.75 2175 ---- ---- ---- ---- 520.25 -12.75 533.00 2200 ---- ---- ---- ---- 496.75 -12.75 509.50 2225 ---- ---- ---- ---- 473.50 -12.75 486.25 2250 ---- ---- ---- ---- 450.50 -12.75 463.25 2275 ---- ---- ---- ---- 428.00 -12.50 440.50 2300 ---- ---- ---- ---- 405.75 -12.25 418.00 2325 ---- ---- ---- ---- 383.75 -12.25 396.00 2350 ---- ---- ---- ---- 362.25 -12.25 374.50 2375 ---- ---- ---- ---- 341.25 -12.00 353.25 2400 ---- ---- ---- ---- 320.75 -12.00 332.75 2425 ---- ---- ---- ---- 301.00 -11.50 312.50 2450 ---- ---- 281.75A 281.75A 281.75 -11.25 293.00 2475 ---- ---- 263.25A 263.25A 263.00 -11.25 274.25 2500 ---- ---- 245.50A 245.50A 245.25 -10.75 256.00 2525 ---- ---- 228.50A 228.50A 228.00 -10.75 238.75 2550 ---- ---- 212.50A 212.50A 211.50 -10.50 222.00 2575 ---- ---- 197.00A 197.00A 196.00 -10.00 206.00 2600 ---- ---- 182.25A 182.25A 181.00 -10.00 191.00 2625 ---- ---- 168.50A 168.50A 167.00 -9.50 176.50 2650 ---- ---- 155.50A 155.50A 153.75 -9.25 163.00 2675 ---- ---- 138.50A 138.50A 141.50 -8.75 150.25 2700 ---- ---- 127.00A 127.00A 129.75 -8.50 138.25 2725 ---- ---- 116.50A 116.50A 119.00 -8.00 127.00 2750 ---- ---- 107.00A 107.00A 109.00 -7.75 116.75 2775 ---- ---- 98.00A 98.00A 99.75 -7.25 107.00 2800 ---- ---- 90.00A 90.00A 91.25 -6.75 98.00 2825 ---- ---- 82.50A 82.50A 83.25 -6.50 89.75 2850 ---- ---- 75.50A 75.50A 76.00 -6.25 82.25 2875 ---- ---- 68.50A 68.50A 69.50 -5.75 75.25 2900 ---- ---- 62.50A 62.50A 63.50 -5.25 68.75 2925 ---- ---- 57.50A 57.50A 58.00 -5.00 63.00 2950 ---- ---- 52.50A 52.50A 52.75 -4.75 57.50 2975 ---- ---- 48.00A 48.00A 48.25 -4.50 52.75 3000 ---- ---- 44.00A 44.00A 44.00 -4.25 48.25 3025 ---- ---- 40.50A 40.50A 40.25 -3.75 44.00 3050 ---- ---- 37.00A 37.00A 36.75 -3.50 40.25 3075 ---- ---- 33.75A 33.75A 33.50 -3.50 37.00 3100 ---- ---- 31.00A 31.00A 30.75 -3.00 33.75 3125 ---- ---- 28.50A 28.50A 28.00 -3.00 31.00 3150 ---- ---- 26.25A 26.25A 25.50 -2.75 28.25 3175 ---- ---- 24.00A 24.00A 23.50 -2.50 26.00 3200 ---- ---- 22.00A 22.00A 21.50 -2.25 23.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 775 AX FEB23 Aluminum Option PUT 1650 ---- ---- ---- ---- .00 -.25 .25 1675 ---- ---- ---- ---- .00 -.25 .25 1700 ---- ---- ---- ---- .00 -.25 .25 1725 ---- ---- ---- ---- .00 -.25 .25 1750 ---- ---- ---- ---- .00 -.25 .25 1775 ---- ---- ---- ---- .00 -.25 .25 1800 ---- ---- ---- ---- .00 -.25 .25 1825 ---- ---- ---- ---- .00 -.25 .25 1850 ---- ---- ---- ---- .00 -.25 .25 1875 ---- ---- ---- ---- .00 -.25 .25 1900 ---- ---- ---- ---- .00 -.25 .25 1925 ---- ---- ---- ---- .00 -.25 .25 1950 ---- ---- ---- ---- .00 -.25 .25 1975 ---- ---- ---- ---- .00 -.25 .25 2000 ---- ---- ---- ---- .00 -.25 .25 2025 ---- ---- ---- ---- .00 -.25 .25 2050 ---- ---- ---- ---- .00 -.25 .25 2075 ---- ---- ---- ---- .00 -.25 .25 2100 ---- ---- ---- ---- .00 -.25 .25 2125 ---- ---- ---- ---- .00 -.25 .25 2150 ---- ---- ---- ---- .00 -.25 .25 2175 ---- ---- ---- ---- .00 -.25 .25 2200 ---- ---- ---- ---- .00 -.25 .25 2225 ---- ---- ---- ---- .00 -.25 .25 2250 ---- ---- ---- ---- .00 -.25 .25 2 2275 ---- ---- ---- ---- .00 -.25 .25 2300 ---- ---- ---- ---- .00 -.25 .25 12 2325 ---- ---- ---- ---- .00 -.25 .25 2350 ---- ---- ---- ---- .00 -.25 .25 2375 ---- ---- ---- ---- .00 -.25 .25 2400 ---- ---- ---- ---- .00 -.25 .25 5 2425 ---- ---- ---- ---- .00 -.25 .25 2450 ---- ---- ---- ---- .00 -.25 .25 2475 ---- ---- ---- ---- .00 -.25 .25 2500 ---- ---- ---- ---- .00 -.25 .25 2525 ---- ---- ---- ---- .00 -.25 .25 2550 ---- ---- ---- ---- .00 -.25 .25 2575 ---- ---- ---- ---- .00 -.75 .75 2 2600 ---- ---- 1.00A 1.00A .00 -1.75 1.75 2625 ---- ---- 1.00A 1.00A .00 -4.00 4.00 2650 ---- 8.75B 1.00A 1.00A .00 -8.25 8.25 3 2675 ---- 21.50B 1.50A 1.50A .50 -15.75 16.25 10 2700 ---- 40.50B 21.50A 21.50A 25.50 -3.50 29.00 2725 ---- 62.50B 43.00A 43.00A 50.50 +4.25 46.25 2750 ---- 86.25B 66.00A 66.00A 75.50 +8.50 67.00 2775 ---- 111.00B ---- 111.00B 100.50 +11.00 89.50 2800 ---- 135.75B ---- 135.75B 125.50 +12.25 113.25 2825 ---- 160.75B ---- 160.75B 150.50 +12.75 137.75 2850 ---- 183.75B ---- 183.75B 175.50 +13.25 162.25 2875 ---- 192.75B ---- 192.75B 200.50 +13.25 187.25 2900 ---- ---- ---- ---- 225.50 +13.25 212.25 2925 ---- ---- ---- ---- 250.50 +13.25 237.25 2950 ---- ---- ---- ---- 275.50 +13.25 262.25 2975 ---- ---- ---- ---- 300.50 +13.25 287.25 3000 ---- ---- ---- ---- 325.50 +13.25 312.25 3025 ---- ---- ---- ---- 350.50 +13.25 337.25 3050 ---- ---- ---- ---- 375.50 +13.25 362.25 3075 ---- ---- ---- ---- 400.50 +13.25 387.25 3100 ---- ---- ---- ---- 425.50 +13.25 412.25 3125 ---- ---- ---- ---- 450.50 +13.25 437.25 3150 ---- ---- ---- ---- 475.50 +13.25 462.25 3175 ---- ---- ---- ---- 500.50 +13.25 487.25 3200 ---- ---- ---- ---- 525.50 +13.25 512.25 3225 ---- ---- ---- ---- 550.50 +13.25 537.25 3250 ---- ---- ---- ---- 575.50 +13.25 562.25 3275 ---- ---- ---- ---- 600.50 +13.25 587.25 3300 ---- ---- ---- ---- 625.50 +13.25 612.25 3325 ---- ---- ---- ---- 650.50 +13.25 637.25 3350 ---- ---- ---- ---- 675.50 +13.25 662.25 3375 ---- ---- ---- ---- 700.50 +13.25 687.25 3400 ---- ---- ---- ---- 725.50 +13.25 712.25 3425 ---- ---- ---- ---- 750.50 +13.25 737.25 3450 ---- ---- ---- ---- 775.50 +13.25 762.25 3475 ---- ---- ---- ---- 800.50 +13.25 787.25 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 UNCH .25 1975 ---- ---- ---- ---- .50 UNCH .50 2000 ---- ---- ---- ---- .50 UNCH .50 2025 ---- ---- ---- ---- .75 UNCH .75 2050 ---- ---- ---- ---- .75 UNCH .75 2075 ---- ---- ---- ---- 1.00 UNCH 1.00 2100 ---- ---- ---- ---- 1.25 UNCH 1.25 2125 ---- ---- ---- ---- 1.50 UNCH 1.50 2150 ---- ---- ---- ---- 2.00 +.25 1.75 2175 ---- ---- ---- ---- 2.25 UNCH 2.25 2200 ---- ---- ---- ---- 2.75 UNCH 2.75 2225 ---- ---- ---- ---- 3.50 UNCH 3.50 2 2250 ---- ---- ---- ---- 4.25 +.25 4.00 2275 ---- ---- ---- ---- 5.00 UNCH 5.00 2300 ---- ---- ---- ---- 6.00 UNCH 6.00 2325 ---- ---- ---- ---- 7.25 UNCH 7.25 2 2350 ---- ---- ---- ---- 9.00 +.25 8.75 2375 ---- ---- ---- ---- 10.75 UNCH 10.75 2400 ---- 13.25B ---- 13.25B 13.00 UNCH 13.00 2425 ---- 16.25B ---- 16.00B 15.75 +.25 15.50 2450 ---- 19.75B ---- 19.75B 19.25 +.50 18.75 10 2475 ---- 24.25B ---- 24.00B 23.25 +.50 22.75 2500 ---- 29.50B ---- 29.50B 28.00 +.75 27.25 2525 ---- 35.50B ---- 35.50B 33.75 +1.00 32.75 2550 ---- 42.50B 39.00A 39.00A 40.50 +1.25 39.25 2575 ---- 50.50B 46.25A 46.25A 48.00 +1.50 46.50 2600 ---- 59.75B 54.25A 54.25A 56.75 +2.00 54.75 2625 ---- 70.25B 63.50A 63.50A 66.75 +2.50 64.25 2650 ---- 82.00B 73.75A 73.75A 77.75 +3.00 74.75 2675 ---- 95.00B 85.25A 85.25A 90.00 +3.50 86.50 2700 ---- 109.00B 98.00A 98.00A 103.50 +4.25 99.25 2725 ---- 123.50B 111.75A 111.75A 118.00 +4.75 113.25 2750 ---- 139.50B ---- 139.50B 133.75 +5.50 128.25 2775 ---- 156.50B ---- 156.50B 150.25 +6.00 144.25 2800 ---- 174.50B ---- 174.50B 168.00 +6.50 161.50 2825 ---- 193.50B ---- 193.50B 186.50 +7.25 179.25 2850 ---- 213.25B ---- 213.25B 205.75 +7.50 198.25 2875 ---- 233.75B ---- 233.75B 226.00 +8.25 217.75 2900 ---- 254.75B ---- 254.75B 246.50 +8.50 238.00 2925 ---- 276.50B ---- 276.50B 268.00 +9.25 258.75 2950 ---- 298.50B ---- 298.50B 289.75 +9.50 280.25 2975 ---- 321.00B ---- 321.00B 311.75 +9.75 302.00 3000 ---- 343.50B ---- 343.50B 334.50 +10.25 324.25 3025 ---- 366.25B ---- 366.25B 357.25 +10.25 347.00 3050 ---- 389.25B ---- 389.25B 380.50 +10.75 369.75 3075 ---- 412.75B ---- 412.75B 404.00 +11.00 393.00 3100 ---- 436.25B ---- 436.25B 427.50 +11.25 416.25 3125 ---- 460.00B ---- 460.00B 451.25 +11.25 440.00 3150 ---- 483.75B ---- 483.75B 475.25 +11.50 463.75 3175 ---- 507.75B ---- 507.75B 499.25 +11.50 487.75 3200 ---- 532.00B ---- 532.00B 523.50 +11.75 511.75 3225 ---- 556.25B ---- 556.25B 547.75 +12.00 535.75 3250 ---- 580.50B ---- 580.50B 572.25 +12.25 560.00 3275 ---- ---- ---- ---- 596.75 +12.25 584.50 3300 ---- ---- ---- ---- 621.25 +12.25 609.00 3325 ---- ---- ---- ---- 645.75 +12.25 633.50 3350 ---- ---- ---- ---- 670.50 +12.50 658.00 3375 ---- ---- ---- ---- 695.00 +12.50 682.50 3400 ---- ---- ---- ---- 719.75 +12.50 707.25 3425 ---- ---- ---- ---- 744.50 +12.50 732.00 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 UNCH 2.25 1950 ---- ---- ---- ---- 2.75 UNCH 2.75 1975 ---- ---- ---- ---- 3.25 UNCH 3.25 2000 ---- ---- ---- ---- 3.75 UNCH 3.75 2025 ---- ---- ---- ---- 4.25 UNCH 4.25 2050 ---- ---- ---- ---- 4.75 UNCH 4.75 2075 ---- ---- ---- ---- 5.50 UNCH 5.50 2100 ---- ---- ---- ---- 6.50 UNCH 6.50 2125 ---- ---- ---- ---- 7.50 +.25 7.25 2150 ---- ---- ---- ---- 8.50 UNCH 8.50 2175 ---- ---- ---- ---- 9.75 UNCH 9.75 2200 ---- ---- ---- ---- 11.25 UNCH 11.25 2225 ---- ---- ---- ---- 13.00 +.25 12.75 2250 ---- 15.00B ---- 15.00B 15.00 +.25 14.75 2275 ---- 17.25B ---- 17.25B 17.25 +.25 17.00 2300 ---- 19.75B ---- 19.75B 20.00 +.50 19.50 2325 ---- 23.00B ---- 23.00B 23.00 +.75 22.25 2350 ---- 26.50B ---- 26.25B 26.50 +.75 25.75 2375 ---- 30.25B ---- 30.25B 30.25 +.75 29.50 10 2400 ---- 34.75B ---- 34.75B 34.75 +1.00 33.75 2425 ---- 39.75B ---- 39.75B 39.75 +1.25 38.50 2450 ---- 45.50B ---- 45.50B 45.25 +1.50 43.75 2475 ---- 52.00B ---- 52.00B 51.50 +1.75 49.75 2500 ---- 59.00B ---- 59.00B 58.50 +2.00 56.50 2525 ---- 67.00B ---- 67.00B 66.25 +2.25 64.00 2550 ---- 75.25B ---- 75.25B 74.50 +2.25 72.25 2575 ---- 84.75B ---- 84.75B 83.75 +2.75 81.00 2600 ---- 95.00B ---- 95.00B 93.75 +3.00 90.75 2625 ---- 106.00B ---- 106.00B 104.75 +3.50 101.25 2650 ---- 118.00B ---- 118.00B 116.25 +3.75 112.50 2675 ---- 131.00B ---- 131.00B 128.75 +4.00 124.75 2700 ---- 144.50B ---- 144.50B 142.00 +4.50 137.50 2725 ---- 158.75B ---- 158.75B 156.00 +4.75 151.25 2750 ---- 173.00B ---- 173.00B 171.00 +5.25 165.75 2775 ---- 189.00B ---- 189.00B 186.50 +5.75 180.75 2800 ---- 206.00B ---- 206.00B 202.75 +6.00 196.75 2825 ---- 223.50B ---- 223.50B 219.75 +6.50 213.25 2850 ---- 237.50B ---- 237.50B 237.25 +6.75 230.50 2875 ---- 255.75B ---- 255.75B 255.50 +7.00 248.50 2900 ---- 274.75B ---- 274.75B 274.50 +7.50 267.00 2925 ---- 294.25B ---- 294.25B 293.75 +7.75 286.00 2950 ---- 314.25B ---- 314.25B 313.50 +8.00 305.50 2975 ---- 334.75B ---- 334.75B 333.75 +8.50 325.25 3000 ---- 355.75B ---- 355.75B 354.50 +8.75 345.75 3025 ---- 377.00B ---- 377.00B 375.50 +9.00 366.50 3050 ---- 398.50B ---- 398.50B 397.00 +9.50 387.50 3075 ---- ---- ---- ---- 418.75 +9.75 409.00 3100 ---- ---- ---- ---- 440.75 +10.00 430.75 3125 ---- ---- ---- ---- 463.00 +10.25 452.75 3150 ---- ---- ---- ---- 485.50 +10.50 475.00 3175 ---- ---- ---- ---- 508.00 +10.50 497.50 3200 ---- ---- ---- ---- 531.00 +10.75 520.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1610 ---- 355.70B 328.20A 355.50B 336.70 -12.70 349.40 1615 ---- 350.70B 323.20A 350.50B 331.70 -12.70 344.40 1620 ---- 345.70B 318.20A 345.50B 326.70 -12.70 339.40 1625 ---- 340.70B 313.20A 340.50B 321.70 -12.70 334.40 1630 ---- 335.70B 308.20A 335.50B 316.70 -12.70 329.40 1635 ---- 330.70B 303.20A 330.50B 311.70 -12.70 324.40 1640 ---- 325.70B 298.20A 325.60B 306.70 -12.70 319.40 1645 ---- 320.80B 293.20A 320.60B 301.70 -12.70 314.40 1650 ---- 315.80B 288.40A 315.60B 296.70 -12.70 309.40 1655 ---- 310.80B 283.20A 310.60B 291.70 -12.70 304.40 1660 ---- 305.80B 278.20A 305.60B 286.70 -12.70 299.40 1665 ---- 300.80B 273.20A 300.60B 281.70 -12.70 294.40 1670 ---- 295.80B 268.20A 295.60B 276.70 -12.70 289.40 1675 ---- 290.80B 263.60A 290.60B 271.70 -12.70 284.40 1680 ---- 285.80B 258.60A 285.60B 266.70 -12.70 279.40 1685 ---- 280.80B 253.60A 280.60B 261.70 -12.70 274.40 1690 ---- 275.80B 248.60A 275.60B 256.70 -12.70 269.40 1695 ---- 270.80B 243.60A 270.60B 251.70 -12.70 264.40 1700 ---- 265.80B 238.20A 265.60B 246.70 -12.70 259.40 1705 ---- 260.80B 233.60A 260.60B 241.70 -12.70 254.40 1710 ---- 255.80B 228.60A 255.60B 236.70 -12.70 249.40 1715 ---- 250.80B 223.60A 250.60B 231.70 -12.70 244.40 1720 ---- 245.80B 218.50A 245.60B 226.70 -12.70 239.40 1725 ---- 240.80B 213.50A 240.60B 221.70 -12.70 234.40 1730 ---- 235.80B 208.50A 235.60B 216.70 -12.70 229.40 1735 ---- 230.80B 203.30A 230.60B 211.70 -12.70 224.40 1 1740 ---- 225.80B 198.30A 225.60B 206.70 -12.70 219.40 1745 ---- 220.80B 193.30A 220.60B 201.70 -12.70 214.40 1750 ---- 215.80B 185.90A 215.60B 196.70 -12.70 209.40 1755 ---- 210.80B 183.60A 210.60B 191.70 -12.70 204.40 1760 ---- 205.80B 178.60A 205.60B 186.70 -12.70 199.40 1 1765 ---- 200.80B 173.60A 200.60B 181.70 -12.70 194.40 1 1770 ---- 195.80B 168.60A 195.60B 176.70 -12.70 189.40 1775 ---- 190.80B 161.00A 190.70B 171.70 -12.70 184.40 1 1780 ---- 185.80B 158.60A 185.70B 166.70 -12.70 179.40 1785 ---- 180.80B 153.30A 180.60B 161.70 -12.70 174.40 1790 ---- 175.80B 148.70A 175.60B 156.70 -12.70 169.40 1795 ---- 170.80B 143.60A 170.60B 151.80 -12.70 164.50 1800 ---- 165.80B 136.10A 165.60B 146.80 -12.70 159.50 1805 ---- 160.80B 133.30A 160.60B 141.80 -12.70 154.50 2 1810 ---- 155.80B 128.70A 155.60B 136.80 -12.70 149.50 4 1815 ---- 150.90B 123.70A 150.70B 131.90 -12.70 144.60 2 1820 ---- 146.00B 118.80A 145.90B 126.90 -12.70 139.60 8 1825 ---- 141.00B 111.30A 140.90B 122.00 -12.60 134.60 14 1830 ---- 136.10B 108.90A 135.90B 117.00 -12.70 129.70 25 1835 ---- 131.10B 103.90A 131.00B 112.10 -12.70 124.80 8 1840 ---- 126.20B 99.10A 126.20B 107.20 -12.60 119.80 6 1845 ---- 121.20B 94.20A 121.10B 102.30 -12.60 114.90 22 1850 ---- 116.30B 87.00A 116.30B 97.40 -12.60 110.00 1 12 1855 ---- 111.40B 82.20A 111.40B 92.50 -12.60 105.10 5 1860 ---- 106.50B 77.40A 106.50B 87.70 -12.60 100.30 8 1865 ---- 101.60B 72.70A 101.60B 82.90 -12.60 95.50 203 1870 ---- 96.70B 68.10A 96.70B 78.10 -12.60 90.70 9 1875 ---- 91.90B 63.50A 91.90B 73.40 -12.50 85.90 7 1880 ---- 87.20B 59.00A 87.10B 68.80 -12.40 81.20 2 1885 ---- 82.40B 54.60A 82.40B 64.20 -12.30 76.50 5 1890 ---- 77.70B 50.40A 77.70B 59.70 -12.30 72.00 4 1895 ---- 73.10B 46.20A 73.10B 55.30 -12.10 67.40 5 1900 ---- 68.50B 42.20A 68.50B 51.00 -12.00 63.00 1 17 1905 ---- 64.00B 38.30A 64.00B 46.80 -11.80 1 58.60 2 1910 ---- 59.70B 34.60A 59.60B 42.70 -11.70 54.40 1915 ---- 55.40B 31.20A 55.30B 38.90 -11.40 50.30 1 8 1920 ---- 51.20B 27.90A 51.20B 35.20 -11.10 46.30 11 1925 ---- 47.10B 24.90A 47.10B 31.60 -10.90 42.50 2 1930 ---- 43.20B 22.10A 43.20B 28.30 -10.50 38.80 5 1935 24.10 39.50B 19.50A 24.70 25.20 -10.10 3 35.30 2 2 1940 20.00 35.90B 17.10A 19.90A 22.30 -9.60 1 31.90 2 3 1945 ---- 32.50B 15.00A 32.50B 19.70 -9.10 28.80 15 1950 ---- 29.40B 13.00A 29.30B 17.20 -8.60 25.80 16 1955 ---- 26.40B 11.30A 26.30B 15.00 -8.10 23.10 6 1960 ---- 23.70B 9.80A 23.60B 13.10 -7.50 20.60 2 250 1965 15.00 21.10B 8.40A 8.40A 11.30 -6.90 1 18.20 1 4 1970 ---- 18.70B 7.20A 18.70B 9.70 -6.40 16.10 7 6 1975 10.60 16.50B 6.20A 6.20A 8.40 -5.80 1 14.20 1 11 1980 ---- 14.50B 5.30A 14.50B 7.20 -5.30 1 12.50 5 1985 ---- 12.80B 4.50A 12.80B 6.10 -4.80 10.90 3 11 1990 ---- 11.10B 3.80A 11.10B 5.20 -4.40 9.60 1 4 1995 ---- 9.70B 3.30A 9.70B 4.40 -3.90 8.30 16 2000 3.30 8.40B 2.80A 4.10B 3.80 -3.50 2 7.30 144 2005 ---- 7.30B 2.50A 7.30B 3.20 -3.10 6.30 2 2010 ---- 6.30B 2.10A 6.30B 2.70 -2.80 5.50 76 2015 ---- 5.50B 1.80A 5.50B 2.30 -2.50 4.80 7 2020 2.80 4.70B 1.60A 3.20B 2.00 -2.20 1 4.20 3 2025 3.40 4.00B 1.40A 3.90B 1.70 -1.90 2 3.60 2 10 2030 ---- 3.50B 1.20A 3.50B 1.40 -1.70 3.10 1 2035 ---- 3.00B 1.10A 3.00B 1.20 -1.50 2.70 19 2040 1.20 2.60B 1.00A 1.00A 1.10 -1.30 1 2.40 7 2045 ---- 2.20B .80A 2.20B .90 -1.10 2.00 2050 ---- 1.90B .80A 1.90B .80 -1.00 1.80 43 46 2055 ---- ---- .70A .70A .70 -.90 1.60 10 2060 ---- ---- .60A .60A .60 -.80 1.40 7 3 2065 ---- ---- .60A .60A .50 -.70 1.20 2070 ---- ---- .50A .50A .40 -.60 1.00 1 2075 .40 .40 .40 .40 .40 -.50 2 .90 1 35 2080 ---- ---- .40A .40A .30 -.50 .80 3 2085 ---- ---- .40A .40A .30 -.40 .70 2090 ---- ---- .30A .30A .30 -.30 .60 2095 ---- ---- .30A .30A .20 -.30 .50 2100 ---- ---- .30A .30A .20 -.30 .50 2105 ---- ---- .30A .30A .20 -.20 .40 2110 ---- ---- .30A .30A .20 -.20 .40 2115 ---- ---- ---- ---- .10 -.20 .30 2120 ---- ---- .20A .20A .10 -.20 .30 2125 ---- ---- .20A .20A .10 -.20 .30 2130 ---- ---- ---- ---- .10 -.10 .20 2135 ---- ---- ---- ---- .10 -.10 .20 2140 ---- ---- ---- ---- .10 -.10 .20 2145 ---- ---- ---- ---- .10 -.10 .20 2150 ---- ---- ---- ---- .10 UNCH .10 2155 ---- ---- ---- .20A .10 ---- ---- 2160 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 75 1116 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 UNCH .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 .10 .10 .10 .10 UNCH 2 .10 5 1740 ---- ---- ---- ---- .10 UNCH .10 3 1745 ---- ---- ---- ---- .10 UNCH .10 5 1750 ---- ---- ---- ---- .10 UNCH .10 9 1755 ---- ---- ---- ---- .10 UNCH 1 .10 2 1760 ---- ---- ---- ---- .10 UNCH .10 4 1765 ---- ---- ---- ---- .10 UNCH .10 2 1770 ---- ---- ---- ---- .10 UNCH .10 2 1775 ---- ---- ---- ---- .10 UNCH .10 2 1780 ---- ---- ---- ---- .10 UNCH .10 16 1785 ---- ---- ---- ---- .10 UNCH .10 2 1790 ---- .20B ---- .20B .10 UNCH .10 5 1795 ---- ---- ---- ---- .20 UNCH .20 2 1800 ---- ---- ---- ---- .20 UNCH .20 67 1805 ---- ---- ---- ---- .20 UNCH .20 25 1810 ---- .30B ---- .30B .20 UNCH .20 4 71 1815 ---- ---- .20A .20A .30 UNCH .30 8 1820 ---- .40B ---- .40B .30 UNCH .30 7 1825 .40 .40 .40 .30A .40 +.10 12 .30 1 44 1830 ---- .50B ---- .50B .40 UNCH .40 264 1835 ---- .60B .40A .40A .50 UNCH .50 32 1840 ---- .70B ---- .70B .60 +.10 .50 10 1845 ---- .90B ---- .90B .70 +.10 .60 4 1850 ---- 1.10B .60A .60A .80 +.10 .70 25 1855 ---- 1.30B .70A .70A .90 +.10 .80 5 53 1860 ---- 1.50B .80A .80A 1.10 +.10 1.00 7 22 1865 ---- 1.80B 1.00A 1.00A 1.30 +.10 1.20 8 1870 1.10 2.20B 1.10 1.40A 1.50 +.10 3 1.40 8 1875 ---- 2.60B 1.30A 1.30A 1.80 +.20 1.60 18 24 1880 ---- 3.10B 1.50A 1.50A 2.10 +.20 6 1.90 12 251 1885 ---- 3.70B 1.80A 1.80A 2.60 +.40 2.20 17 17 1890 ---- 4.40B 2.10A 2.10A 3.00 +.40 5 2.60 20 21 1895 ---- 5.20B 2.40A 2.40A 3.60 +.50 3.10 2 2 1900 ---- 6.20B 2.80A 2.80A 4.30 +.60 3.70 4 1905 ---- 7.30B 3.30A 3.30A 5.10 +.80 4.30 2 1910 ---- 8.60B 3.90A 3.90A 6.10 +1.00 5.10 6 7 1915 ---- 10.10B 4.50A 4.50A 7.20 +1.30 5.90 1 5 1920 7.50 11.90B 5.30A 8.30B 8.50 +1.60 17 6.90 7 37 1925 ---- 13.80B 6.20A 6.20A 10.00 +1.90 18 8.10 1930 ---- 16.00B 7.30A 7.30A 11.60 +2.20 9.40 2 18 1935 ---- 18.40B 8.50A 8.50A 13.50 +2.60 10.90 2 6 1940 ---- 21.00B 9.90A 9.90A 15.60 +3.10 12.50 10 16 1945 ---- 23.80B 11.50A 11.50A 18.00 +3.60 14.40 7 1950 ---- 26.80B 13.30A 13.30A 20.50 +4.00 1 16.50 3 5 1955 ---- 30.10B 15.30A 15.30A 23.30 +4.60 18.70 22 22 1960 ---- 33.50B 17.50A 17.50A 26.30 +5.10 1 21.20 3 1 1965 ---- 37.20B 20.00A 20.00A 29.60 +5.80 23.80 1970 ---- 41.00B 22.70A 22.70A 33.00 +6.30 26.70 1975 ---- 45.00B 25.70A 25.70A 36.60 +6.80 29.80 1980 ---- 49.10B 28.80A 28.80A 40.40 +7.30 33.10 1985 ---- 53.30B 32.00A 32.00A 44.40 +7.90 36.50 1990 ---- 57.70B 35.50A 35.50A 48.50 +8.40 40.10 1995 ---- 62.10B 39.10A 39.10A 52.70 +8.80 43.90 2000 ---- 66.70B 42.80A 42.80A 57.00 +9.20 47.80 2005 ---- 71.30B 46.70A 46.70A 61.50 +9.60 51.90 2010 ---- 76.00B 50.70A 50.70A 66.00 +10.00 56.00 2015 ---- 80.70B 54.80A 54.80A 70.60 +10.30 60.30 2020 ---- 85.40B 59.00A 59.00A 75.20 +10.50 64.70 2025 ---- 90.20B 63.40A 63.40A 79.90 +10.80 69.10 2030 ---- 95.10B 67.80A 67.80A 84.60 +11.00 73.60 2035 ---- 97.40B 72.30A 72.30A 89.40 +11.20 78.20 2040 ---- 102.30B 76.80A 76.80A 94.30 +11.40 82.90 2045 ---- 107.20B 81.50A 81.50A 99.10 +11.50 87.60 2050 ---- 114.60B 86.10A 86.10A 104.00 +11.70 92.30 2055 ---- 117.00B 90.90A 90.90A 108.90 +11.80 97.10 2060 ---- 122.00B 95.70A 95.70A 113.80 +11.90 101.90 2065 ---- 126.90B 100.40A 100.40A 118.70 +12.00 106.70 2070 ---- 131.90B 105.30A 105.30A 123.60 +12.10 111.50 2075 ---- 139.30B 110.10A 110.10A 128.60 +12.20 116.40 2080 ---- 142.00B 115.00A 115.00A 133.50 +12.20 121.30 2085 ---- 146.80B 119.90A 119.90A 138.50 +12.30 126.20 2090 ---- 151.80B 124.80A 124.80A 143.50 +12.40 131.10 2095 ---- 156.70B 129.70A 129.70A 148.40 +12.40 136.00 2100 ---- 164.20B 134.60A 134.60A 153.40 +12.40 141.00 2105 ---- 166.90B 139.60A 139.60A 158.40 +12.50 145.90 2110 ---- 171.70B 144.50A 144.50A 163.40 +12.50 150.90 2115 ---- 176.60B 149.50A 149.50A 168.30 +12.50 155.80 2120 ---- 181.90B 154.40A 154.40A 173.30 +12.50 160.80 2125 ---- 189.20B 159.40A 159.40A 178.30 +12.60 165.70 2130 ---- 191.50B 164.40A 164.40A 183.30 +12.60 170.70 2135 ---- 196.50B 169.40A 169.40A 188.30 +12.60 175.70 2140 ---- 201.50B 174.30A 174.30A 193.30 +12.60 180.70 2145 ---- 206.50B 179.40A 179.40A 198.30 +12.60 185.70 2150 ---- 214.10B 184.40A 184.40A 203.30 +12.70 190.60 2155 ---- ---- ---- 190.00A 208.30 ---- ---- 2160 ---- ---- ---- 195.00A 213.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 66 143 1233 G1W FEB23 Gold Weekly Wednesday Option - Week 1 CALL 1655 ---- 310.70B 283.20A 310.50B 291.70 -12.70 304.40 1660 ---- 305.70B 278.50A 305.50B 286.70 -12.70 299.40 1665 ---- 300.70B 273.20A 300.50B 281.70 -12.70 294.40 1670 ---- 295.70B 268.50A 295.50B 276.70 -12.70 289.40 1675 ---- 290.70B 263.50A 290.50B 271.70 -12.70 284.40 1680 ---- 285.70B 258.50A 285.50B 266.70 -12.70 279.40 1685 ---- 280.70B 253.60A 280.50B 261.70 -12.70 274.40 1690 ---- 275.70B 248.60A 275.50B 256.70 -12.70 269.40 1695 ---- 270.70B 243.60A 270.50B 251.70 -12.70 264.40 1700 ---- 265.80B 238.20A 265.60B 246.70 -12.70 259.40 1705 ---- 260.70B 233.60A 260.60B 241.70 -12.70 254.40 1710 ---- 255.80B 228.60A 255.60B 236.70 -12.70 249.40 1715 ---- 250.80B 223.60A 250.60B 231.70 -12.70 244.40 1720 ---- 245.80B 218.60A 245.60B 226.70 -12.70 239.40 1725 ---- 240.80B 213.60A 240.60B 221.70 -12.70 234.40 1730 ---- 235.80B 208.60A 235.60B 216.70 -12.70 229.40 1735 ---- 230.80B 203.60A 230.60B 211.70 -12.70 224.40 1740 ---- 225.80B 198.60A 225.60B 206.70 -12.70 219.40 1745 ---- 220.80B 193.60A 220.60B 201.70 -12.70 214.40 1750 ---- 215.80B 188.20A 215.60B 196.70 -12.70 209.40 1755 ---- 210.80B 183.60A 210.60B 191.70 -12.70 204.40 1760 ---- 205.80B 178.60A 205.60B 186.70 -12.70 199.40 1765 ---- 200.80B 173.20A 200.60B 181.70 -12.70 194.40 1770 ---- 195.80B 168.30A 195.60B 176.70 -12.70 189.40 1775 ---- 190.80B 163.30A 190.60B 171.70 -12.70 184.40 1780 ---- 185.80B 158.30A 185.60B 166.70 -12.70 179.40 1785 ---- 180.80B 153.30A 180.60B 161.70 -12.70 174.40 1790 ---- 175.80B 148.30A 175.60B 156.70 -12.70 169.40 1795 ---- 170.80B 143.60A 170.70B 151.70 -12.70 164.40 1800 ---- 165.80B 135.90A 165.60B 146.70 -12.70 159.40 1805 ---- 160.80B 133.60A 160.70B 141.70 -12.70 154.40 1810 ---- 155.80B 128.60A 155.70B 136.70 -12.70 149.40 1815 ---- 150.80B 123.60A 150.70B 131.80 -12.60 144.40 1820 ---- 145.80B 118.60A 145.70B 126.80 -12.60 139.40 1825 ---- 140.80B 111.00A 140.60B 121.80 -12.60 134.40 1 1830 ---- 135.80B 108.30A 135.60B 116.80 -12.60 129.40 1835 ---- 130.80B 103.20A 130.60B 111.80 -12.60 124.40 1 1840 ---- 125.80B 98.60A 125.60B 106.80 -12.70 119.50 1845 ---- 120.80B 93.60A 120.60B 101.80 -12.70 114.50 1850 ---- 115.90B 86.10A 115.70B 96.80 -12.70 109.50 1855 ---- 110.90B 83.70A 110.70B 91.90 -12.60 104.50 1 1860 ---- 106.00B 78.80A 105.90B 86.90 -12.70 99.60 1865 ---- 101.00B 73.50A 100.90B 82.00 -12.70 94.70 1870 ---- 96.10B 68.90A 96.10B 77.00 -12.70 89.70 1 1875 ---- 91.10B 61.60A 91.00B 72.10 -12.70 84.80 1880 ---- 86.20B 56.80A 86.20B 67.20 -12.70 79.90 1 1885 ---- 81.20B 52.10A 81.20B 62.40 -12.70 75.10 6 1890 ---- 76.30B 47.40A 76.30B 57.50 -12.70 70.20 5 1895 ---- 71.50B 42.80A 71.50B 52.80 -12.60 65.40 8 1900 ---- 66.60B 38.40A 66.60B 48.10 -12.60 60.70 6 1905 ---- 61.90B 34.10A 61.90B 43.50 -12.50 56.00 5 1910 ---- 57.10B 29.90A 57.10B 39.00 -12.40 51.40 213 1915 ---- 52.50B 26.00A 52.50B 34.60 -12.30 46.90 2 1920 ---- 48.00B 22.30A 48.00B 30.50 -12.00 42.50 8 1925 ---- 43.50B 18.90A 43.50B 26.50 -11.80 1 38.30 14 1930 20.30 39.20B 15.90A 24.90B 22.80 -11.40 5 34.20 16 1935 15.90 35.00B 13.20A 18.70A 19.40 -10.90 4 30.30 2 18 1940 12.60 31.10B 10.80A 10.80A 16.30 -10.30 14 26.60 1 12 1945 13.30 27.30B 8.80A 12.80A 13.50 -9.70 1 23.20 1 22 1950 24.10 24.10 7.10A 11.20B 11.10 -9.00 122 20.10 15 1955 13.30 20.60B 5.60A 10.10B 9.00 -8.20 223 17.20 16 13 1960 10.70 17.70B 4.50A 4.50A 7.20 -7.40 123 14.60 2 23 1965 ---- 15.00B 3.60A 15.00B 5.80 -6.50 1 12.30 65 41 1970 8.20 12.70B 2.80A 2.80A 4.60 -5.80 3 10.40 38 1975 5.50 10.60B 2.30A 3.20A 3.60 -5.00 5 8.60 82 83 1980 ---- 8.80B 1.90A 8.80B 2.90 -4.30 7.20 2 12 1985 ---- 7.20B 1.50A 7.20B 2.30 -3.60 5.90 3 1990 ---- 5.90B 1.20A 5.90B 1.80 -3.10 1 4.90 3 29 1995 ---- 4.80B 1.00A 4.80B 1.40 -2.60 4.00 51 68 2000 3.40 3.90B .80A 3.60B 1.10 -2.20 2 3.30 10 14 2005 ---- 3.20B .70A 3.20B .80 -1.90 2.70 13 2010 .70 2.60B .60A .60A .70 -1.60 3 2.30 1 4 2015 1.10 2.00B .50A 1.20B .50 -1.40 13 1.90 6 2020 ---- ---- .40A .40A .40 -1.20 1.60 2 17 2025 .40 .40 .40 .40 .30 -1.00 11 1.30 10 14 2030 ---- ---- .30A .30A .20 -.90 1.10 22 22 2035 ---- ---- .30A .30A .20 -.70 .90 4 6 2040 .50 .50 .20A .20A .10 -.70 10 .80 1 1 2045 .50 .50 .20A .20A .10 -.50 1 .60 9 6 2050 ---- ---- .20A .20A .10 -.50 10 .60 21 2055 ---- ---- .20A .20A .10 -.40 .50 12 8 2060 ---- ---- .20A .20A .10 -.30 .40 8 8 2065 .20 .20 .20 .20 .10 -.20 14 .30 2070 .10 .10 .10 .10 .10 -.20 100 .30 2075 ---- ---- .20A .20A .10 -.20 .30 2 2080 ---- ---- ---- ---- .10 -.10 .20 2085 ---- ---- ---- ---- .10 -.10 .20 2090 ---- ---- .10A .10A .10 -.10 .20 150 150 2095 ---- ---- .10A .10A .10 -.10 .20 2100 ---- ---- ---- ---- .10 UNCH .10 2105 ---- ---- ---- ---- .10 UNCH .10 2110 ---- ---- ---- ---- .10 UNCH .10 1 2115 ---- ---- ---- ---- .10 UNCH .10 2120 ---- ---- ---- ---- .10 UNCH .10 1 2125 ---- ---- ---- ---- .10 UNCH .10 2130 ---- ---- ---- ---- .10 UNCH .10 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 2145 ---- ---- ---- ---- .10 UNCH .10 2150 ---- ---- ---- ---- .10 UNCH .10 2155 ---- ---- ---- .10A .10 ---- ---- 2160 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 667 454 959 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 15 1805 ---- ---- ---- ---- .10 UNCH .10 10 1810 ---- ---- ---- ---- .10 UNCH .10 4 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 20 1825 ---- ---- ---- ---- .10 UNCH .10 5 5 1830 ---- ---- ---- ---- .10 UNCH .10 12 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- .20B ---- .20B .10 UNCH .10 150 150 1845 ---- .20B ---- .20B .10 UNCH .10 1 1850 .20 .20 .20 .20 .20 UNCH 30 .20 21 1855 ---- ---- ---- ---- .20 UNCH .20 3 1860 ---- .30B ---- .30B .20 UNCH .20 22 19 1865 ---- .40B ---- .40B .30 UNCH .30 2 11 1870 .20 .50B .20 .20 .40 UNCH 10 .40 6 18 1875 ---- .60B .40A .40A .50 UNCH 10 .50 1 46 1880 ---- .80B .50A .50A .60 UNCH .60 5 19 1885 .60 1.10B .50 .60B .70 UNCH 6 .70 3 40 1890 .80 1.40B .70A .80 .90 UNCH 14 .90 1 32 1895 1.40 1.80B .80A 1.00A 1.10 UNCH 1 1.10 4 7 1900 1.30 2.30B 1.00A 1.20 1.40 +.10 306 1.30 6 19 1905 1.80 3.00B 1.20A 1.60A 1.80 +.10 13 1.70 51 65 1910 1.60 3.80B 1.50A 1.50A 2.30 +.20 1 2.10 102 206 1915 3.40 4.90B 1.80A 2.60A 3.00 +.40 5 2.60 6 1920 2.50 6.20B 2.20A 5.00B 3.80 +.60 21 3.20 21 47 1925 2.90 7.80B 2.70A 5.60B 4.80 +.90 6 3.90 8 1930 8.00 9.80B 3.30A 5.30A 6.10 +1.30 160 4.80 1935 6.30 12.10B 4.10A 7.60B 7.70 +1.80 6 5.90 1 14 1940 7.50 14.70B 5.10A 14.60B 9.60 +2.30 104 7.30 1 2 1945 11.00 17.70B 6.40A 11.40B 11.80 +3.00 133 8.80 13 19 1950 11.60 21.00B 7.80A 20.90B 14.40 +3.70 164 10.70 5 4 1955 15.30 24.60B 9.60A 24.50B 17.30 +4.50 4 12.80 15 15 1960 22.20 28.40B 11.60A 18.50A 20.50 +5.30 1 15.20 11 18 1965 23.30 32.50B 14.00A 32.40B 24.10 +6.20 1 17.90 8 9 1970 26.50 36.80B 16.80A 27.80B 27.90 +6.90 1 21.00 1975 ---- 41.20B 19.80A 19.80A 31.90 +7.70 24.20 2 2 1980 36.00 45.70B 23.20A 36.00 36.10 +8.30 1 27.80 1 1 1985 ---- 50.40B 26.60A 26.60A 40.50 +9.00 31.50 2 3 1990 ---- 55.10B 30.30A 30.30A 45.00 +9.50 35.50 2 2 1995 ---- 59.90B 34.20A 34.20A 49.70 +10.10 39.60 1 1 2000 ---- 64.70B 38.30A 38.30A 54.40 +10.50 43.90 2005 ---- 67.10B 42.50A 42.50A 59.10 +10.80 48.30 2 2 2010 ---- 72.00B 46.90A 46.90A 63.90 +11.10 52.80 2015 ---- 76.90B 51.40A 51.40A 68.80 +11.40 57.40 2020 ---- 82.20B 56.00A 56.00A 73.70 +11.60 62.10 2025 ---- 89.30B 60.70A 60.70A 78.60 +11.70 66.90 2030 ---- 92.10B 65.40A 65.40A 83.50 +11.90 71.60 2035 ---- 96.70B 70.10A 70.10A 88.40 +11.90 76.50 2040 ---- 101.80B 75.00A 75.00A 93.40 +12.10 81.30 2045 ---- 106.90B 79.80A 79.80A 98.40 +12.20 86.20 2050 ---- 114.20B 84.70A 84.70A 103.40 +12.30 91.10 2055 ---- 116.60B 89.60A 89.60A 108.40 +12.40 96.00 2060 ---- 121.60B 94.50A 94.50A 113.40 +12.50 100.90 2065 ---- 126.60B 99.50A 99.50A 118.40 +12.50 105.90 2070 ---- 131.50B 104.40A 104.40A 123.40 +12.60 110.80 2075 ---- 139.10B 109.40A 109.40A 128.40 +12.60 115.80 2080 ---- 141.50B 114.30A 114.30A 133.40 +12.60 120.80 2085 ---- 146.50B 119.30A 119.30A 138.30 +12.60 125.70 2090 ---- 151.50B 124.40A 124.40A 143.30 +12.60 130.70 2095 ---- 156.50B 129.40A 129.40A 148.30 +12.60 135.70 2100 ---- 164.10B 134.30A 134.30A 153.30 +12.60 140.70 2105 ---- 166.80B 139.40A 139.40A 158.30 +12.70 145.60 2110 ---- 171.80B 144.30A 144.30A 163.30 +12.70 150.60 2115 ---- 176.80B 149.30A 149.30A 168.30 +12.70 155.60 2120 ---- 181.80B 154.30A 154.30A 173.30 +12.70 160.60 2125 ---- 186.80B 159.30A 159.30A 178.30 +12.70 165.60 2130 ---- 191.80B 164.30A 164.30A 183.30 +12.70 170.60 2135 ---- 196.80B 169.30A 169.30A 188.30 +12.70 175.60 2140 ---- 201.40B 174.30A 174.30A 193.30 +12.70 180.60 2145 ---- 206.40B 179.30A 179.30A 198.30 +12.70 185.60 2150 ---- 211.80B 184.30A 184.30A 203.30 +12.70 190.60 2155 ---- ---- ---- 189.90A 208.30 ---- ---- 2160 ---- ---- ---- 194.90A 213.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 998 443 896 G2M FEB23 Gold Weekly Monday Option - Week 2 CALL 1695 ---- 270.80B 243.20A 270.60B 251.70 -12.70 264.40 1700 ---- 265.80B 238.20A 265.60B 246.70 -12.70 259.40 1705 ---- 260.80B 233.60A 260.60B 241.70 -12.70 254.40 1710 ---- 255.80B 228.60A 255.60B 236.70 -12.70 249.40 1715 ---- 250.80B 223.60A 250.60B 231.70 -12.70 244.40 1720 ---- 245.80B 218.20A 245.60B 226.70 -12.70 239.40 1725 ---- 240.80B 210.90A 240.60B 221.70 -12.70 234.40 1730 ---- 235.80B 208.20A 235.60B 216.70 -12.70 229.40 1735 ---- 230.80B 203.60A 230.60B 211.70 -12.70 224.40 1740 ---- 225.80B 198.60A 225.60B 206.70 -12.70 219.40 1745 ---- 220.80B 193.60A 220.70B 201.70 -12.70 214.40 1750 ---- 215.80B 186.00A 215.60B 196.70 -12.70 209.40 1755 ---- 210.80B 183.60A 210.70B 191.70 -12.70 204.40 1760 ---- 205.80B 178.30A 205.60B 186.80 -12.70 199.50 1765 ---- 200.80B 173.20A 200.60B 181.80 -12.70 194.50 1770 ---- 195.80B 168.60A 195.60B 176.80 -12.70 189.50 1775 ---- 190.80B 161.10A 190.60B 171.80 -12.70 184.50 1780 ---- 185.90B 158.30A 185.70B 166.90 -12.60 179.50 1785 ---- 180.90B 153.70A 180.70B 161.90 -12.70 174.60 1790 ---- 175.90B 148.40A 175.90B 156.90 -12.70 169.60 1795 ---- 171.00B 143.80A 170.90B 152.00 -12.60 164.60 1800 ---- 166.00B 136.40A 166.00B 147.00 -12.70 159.70 1805 ---- 161.00B 133.60A 161.00B 142.10 -12.60 154.70 1810 ---- 156.10B 129.00A 156.10B 137.10 -12.70 149.80 1815 ---- 151.10B 124.10A 151.10B 132.20 -12.70 144.90 1820 ---- 146.20B 119.20A 146.20B 127.30 -12.60 139.90 1825 ---- 141.30B 111.90A 141.30B 122.40 -12.60 135.00 1830 ---- 136.40B 109.50A 136.40B 117.50 -12.60 130.10 1835 ---- 131.50B 102.30A 131.50B 112.60 -12.70 125.30 1840 ---- 126.60B 97.60A 126.60B 107.80 -12.60 120.40 1845 ---- 121.70B 92.80A 121.70B 103.00 -12.60 115.60 1850 ---- 116.90B 88.20A 116.90B 98.20 -12.60 110.80 1855 ---- 112.10B 83.60A 112.10B 93.50 -12.50 106.00 1860 ---- 107.30B 79.00A 107.30B 88.80 -12.50 101.30 1865 ---- 102.50B 74.50A 102.50B 84.20 -12.40 96.60 1870 ---- 97.80B 70.10A 97.80B 79.60 -12.40 92.00 1875 ---- 93.20B 65.80A 93.20B 75.10 -12.30 87.40 1880 ---- 88.60B 61.50A 88.60B 70.70 -12.10 82.80 1885 ---- 84.00B 57.40A 84.00B 66.30 -12.10 78.40 1890 ---- 79.50B 53.30A 79.50B 62.10 -11.90 74.00 1895 ---- 75.10B 49.40A 75.00B 57.90 -11.80 69.70 1 1900 ---- 70.80B 45.70A 70.80B 53.90 -11.60 65.50 10 1905 ---- 66.50B 42.10A 66.50B 50.00 -11.40 61.40 1910 ---- 62.30B 38.60A 62.30B 46.20 -11.20 57.40 1915 ---- 58.30B 35.40A 58.20B 42.60 -10.90 53.50 2 1920 ---- 54.30B 32.30A 54.30B 39.10 -10.60 49.70 4 1925 ---- 50.50B 29.30A 50.40B 35.80 -10.20 46.00 1930 ---- 46.80B 26.60A 46.80B 32.70 -9.80 42.50 1935 ---- 43.30B 24.10A 43.30B 29.70 -9.50 39.20 2 1940 37.60 39.90B 21.70A 21.70A 26.90 -9.10 4 36.00 8 1945 ---- 36.60B 19.50A 36.60B 24.30 -8.70 33.00 10 1950 ---- 33.70B 17.50A 33.60B 21.90 -8.20 30.10 2 1955 ---- 30.80B 15.60A 30.80B 19.70 -7.80 27.50 6 1960 19.70 28.10B 13.90A 13.90A 17.60 -7.40 4 25.00 5 1965 ---- 25.60B 12.40A 25.60B 15.70 -6.90 22.60 1 1970 ---- 23.20B 11.00A 23.20B 14.00 -6.50 20.50 2 2 1975 ---- 21.00B 9.80A 21.00B 12.50 -6.00 18.50 1 3 1980 ---- 18.90B 8.70A 18.90B 11.10 -5.50 16.60 5 1985 ---- 17.10B 7.70A 17.10B 9.80 -5.10 14.90 1 14 1990 ---- 15.30B 6.80A 15.30B 8.70 -4.70 28 13.40 2 50 1995 ---- 13.70B 6.00A 13.70B 7.60 -4.40 12.00 20 2000 ---- 12.30B 5.30A 12.30B 6.80 -4.00 10.80 20 2005 ---- 11.00B 4.70A 11.00B 6.00 -3.60 9.60 15 2010 ---- 9.80B 4.20A 9.80B 5.30 -3.30 1 8.60 2015 ---- 8.70B 3.70A 8.70B 4.60 -3.10 29 7.70 53 2020 4.90 7.70B 3.30A 3.30A 4.10 -2.80 4 6.90 17 2025 ---- 6.90B 3.00A 6.90B 3.60 -2.50 6.10 2 2030 ---- 6.10B 2.70A 6.10B 3.20 -2.30 5.50 2035 ---- 5.40B 2.40A 5.40B 2.80 -2.10 4.90 2040 ---- 4.80B 2.20A 4.80B 2.50 -1.90 4.40 2045 ---- 4.30B 1.90A 4.30B 2.20 -1.70 3.90 2050 2.30 3.80B 1.80A 1.80A 2.00 -1.50 1 3.50 11 2055 ---- 3.40B 1.60A 3.40B 1.80 -1.40 3.20 1 2060 ---- 3.00B 1.40A 3.00B 1.60 -1.20 2.80 1 38 2065 ---- 2.70B 1.30A 2.70B 1.40 -1.20 2.60 2 2070 ---- 2.40B 1.20A 2.40B 1.30 -1.00 2.30 2075 ---- ---- 1.10A 1.10A 1.20 -.90 2.10 1 2080 ---- ---- 1.00A 1.00A 1.00 -.90 1.90 2085 ---- ---- .90A .90A .90 -.80 1.70 2090 ---- ---- .90A .90A .90 -.60 1.50 2095 ---- ---- .80A .80A .80 -.60 1.40 3 2100 ---- ---- .70A .70A .70 -.60 1.30 2 2105 ---- ---- .70A .70A .70 -.50 1.20 2110 ---- ---- .60A .60A .60 -.40 1.00 2115 ---- ---- .60A .60A .50 -.50 1.00 2 2120 ---- ---- .60A .60A .50 -.40 .90 2125 ---- ---- .50A .50A .50 -.30 .80 5 2130 ---- ---- .50A .50A .40 -.30 .70 2135 ---- ---- .50A .50A .40 -.30 .70 1 1 2140 ---- ---- .40A .40A .40 -.20 .60 3 2145 ---- ---- .40A .40A .30 -.30 .60 2150 ---- ---- .40A .40A .30 -.20 .50 2155 ---- ---- ---- .40A .30 ---- ---- 2160 ---- ---- ---- .40A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 71 8 321 G2M FEB23 Gold Weekly Monday Option - Week 2 PUT 1695 ---- ---- ---- ---- .10 UNCH 5 .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 UNCH .20 1740 ---- ---- ---- ---- .20 UNCH .20 1745 ---- ---- ---- ---- .20 UNCH .20 1750 ---- ---- ---- ---- .20 UNCH .20 1755 ---- ---- ---- ---- .20 UNCH .20 1760 ---- ---- ---- ---- .20 UNCH .20 10 1765 ---- ---- ---- ---- .30 +.10 .20 4 1770 ---- ---- .20A .20A .30 UNCH .30 6 1775 ---- ---- ---- ---- .30 UNCH .30 1780 ---- ---- ---- ---- .30 UNCH .30 1 1785 .40 .40 .30 .30 .40 UNCH 8 .40 1 27 1790 ---- ---- ---- ---- .40 UNCH .40 3 1795 ---- ---- ---- ---- .40 UNCH .40 1800 ---- ---- .40A .40A .50 UNCH .50 11 1805 ---- .60B ---- .60B .50 UNCH .50 1810 ---- .70B .50A .50A .60 UNCH .60 5 1815 ---- .80B .60A .60A .70 UNCH .70 5 1820 ---- .90B ---- .90B .80 +.10 .70 6 1825 .90 1.00B .90 .90 .90 +.10 1 .80 28 1830 ---- 1.20B ---- 1.20B 1.00 +.10 .90 2 1835 ---- 1.40B ---- 1.40B 1.10 +.10 1.00 2 1840 ---- 1.60B 1.10A 1.10A 1.30 +.10 1.20 1 2 1845 ---- 1.90B 1.20A 1.20A 1.50 +.10 1.40 2 1850 ---- 2.20B 1.40A 1.40A 1.70 +.20 1.50 1 30 1855 ---- 2.60B 1.50A 1.50A 1.90 +.10 1.80 3 1860 2.20 3.00B 1.80A 3.00B 2.30 +.30 4 2.00 4 1865 ---- 3.50B 2.00A 2.00A 2.60 +.20 2.40 4 1870 ---- 4.10B 2.30A 2.30A 3.00 +.30 2.70 1875 ---- 4.80B 2.60A 2.60A 3.50 +.40 3.10 5 1880 ---- 5.50B 3.00A 3.00A 4.10 +.50 3.60 1 1885 ---- 6.30B 3.40A 3.40A 4.70 +.60 4.10 2 1890 ---- 7.30B 3.90A 3.90A 5.50 +.80 4.70 6 15 1895 ---- 8.30B 4.50A 4.50A 6.30 +.90 5.40 2 1900 7.00 9.60B 5.10A 5.60A 7.30 +1.10 1 6.20 7 1905 ---- 11.00B 5.80A 5.80A 8.40 +1.30 7.10 11 1910 ---- 12.50B 6.60A 6.60A 9.60 +1.60 8.00 10 1915 10.00 14.20B 7.50A 14.20B 11.00 +1.90 4 9.10 5 1920 10.90 16.20B 8.50A 16.20B 12.50 +2.10 101 10.40 2 4 1925 ---- 18.30B 9.70A 9.70A 14.20 +2.50 11.70 1 1 1930 ---- 20.50B 11.00A 11.00A 16.00 +2.80 13.20 17 1935 ---- 23.00B 12.40A 12.40A 18.10 +3.30 14.80 1940 18.90 25.50B 14.00A 18.80A 20.30 +3.60 2 16.70 15 19 1945 ---- 28.30B 15.80A 15.80A 22.60 +4.00 18.60 2 1950 24.80 31.30B 17.70A 23.10A 25.20 +4.40 5 20.80 225 1955 ---- 34.40B 19.80A 19.80A 28.00 +4.90 23.10 1960 27.80 37.70B 22.10A 37.60B 30.90 +5.40 1 25.50 1965 30.70 41.20B 24.60A 41.10B 34.00 +5.80 1 28.20 1970 ---- 44.80B 27.30A 27.30A 37.30 +6.30 31.00 1975 ---- 48.60B 30.20A 30.20A 40.70 +6.70 34.00 1980 ---- 52.40B 33.20A 33.20A 44.30 +7.10 37.20 1985 ---- 56.40B 36.30A 36.30A 48.00 +7.50 40.50 1990 ---- 60.60B 39.50A 39.50A 51.90 +7.90 44.00 1995 ---- 64.80B 43.10A 43.10A 55.90 +8.30 47.60 2000 ---- 69.10B 46.60A 46.60A 60.00 +8.70 51.30 2005 ---- 73.50B 50.30A 50.30A 64.10 +9.00 55.10 2010 ---- 77.90B 54.10A 54.10A 68.40 +9.30 59.10 2015 ---- 82.50B 58.10A 58.10A 72.80 +9.60 63.20 2020 ---- 87.10B 62.10A 62.10A 77.30 +9.90 67.40 2025 ---- 91.70B 66.20A 66.20A 81.80 +10.20 71.60 2030 ---- 96.40B 70.40A 70.40A 86.40 +10.40 76.00 2035 ---- 101.10B 74.70A 74.70A 91.00 +10.60 80.40 2040 ---- 105.90B 79.10A 79.10A 95.70 +10.90 84.80 2045 ---- 110.70B 83.50A 83.50A 100.40 +11.00 89.40 2050 ---- 115.50B 88.00A 88.00A 105.10 +11.10 94.00 2055 ---- 120.30B 92.60A 92.60A 109.90 +11.30 98.60 2060 ---- 122.70B 97.30A 97.30A 114.70 +11.40 103.30 2065 ---- 127.60B 101.90A 101.90A 119.50 +11.50 108.00 2070 ---- 132.50B 106.60A 106.60A 124.40 +11.70 112.70 2075 ---- 139.90B 111.30A 111.30A 129.30 +11.80 117.50 2080 ---- 142.30B 116.10A 116.10A 134.10 +11.80 122.30 2085 ---- 147.20B 120.90A 120.90A 139.00 +11.90 127.10 2090 ---- 152.10B 125.70A 125.70A 144.00 +12.10 131.90 2095 ---- 157.10B 130.50A 130.50A 148.90 +12.10 136.80 2100 ---- 164.50B 135.40A 135.40A 153.80 +12.10 141.70 2105 ---- 167.00B 140.30A 140.30A 158.70 +12.20 146.50 2110 ---- 172.00B 145.10A 145.10A 163.70 +12.30 151.40 2115 ---- 177.10B 150.00A 150.00A 168.60 +12.30 156.30 2120 ---- 181.90B 154.90A 154.90A 173.60 +12.40 161.20 2125 ---- 189.30B 159.80A 159.80A 178.60 +12.40 166.20 2130 ---- 191.80B 164.80A 164.80A 183.50 +12.40 171.10 2135 ---- 197.00B 169.70A 169.70A 188.50 +12.50 176.00 2140 ---- 202.10B 174.70A 174.70A 193.50 +12.50 181.00 2145 ---- 206.80B 179.60A 179.60A 198.40 +12.50 185.90 2150 ---- 214.20B 184.50A 184.50A 203.40 +12.50 190.90 2155 ---- ---- ---- 190.20A 208.40 ---- ---- 2160 ---- ---- ---- 195.10A 213.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 133 29 501 G2W FEB23 Gold Weekly Wednesday Option - Week 2 CALL 1695 ---- 270.80B 243.20A 270.60B 251.70 -12.70 264.40 1700 ---- 265.80B 238.40A 265.60B 246.70 -12.70 259.40 1705 ---- 260.80B 233.30A 260.60B 241.70 -12.70 254.40 1710 ---- 255.80B 228.30A 255.60B 236.70 -12.70 249.40 1715 ---- 250.80B 223.30A 250.60B 231.70 -12.70 244.40 1720 ---- 245.80B 218.30A 245.60B 226.70 -12.70 239.40 1725 ---- 240.80B 210.90A 240.60B 221.70 -12.70 234.40 1730 ---- 235.80B 208.60A 235.60B 216.70 -12.70 229.40 1735 ---- 230.80B 203.60A 230.60B 211.70 -12.70 224.40 1740 ---- 225.80B 198.20A 225.60B 206.70 -12.70 219.40 1745 ---- 220.80B 193.20A 220.60B 201.70 -12.70 214.40 1750 ---- 215.80B 185.90A 215.60B 196.70 -12.70 209.40 1755 ---- 210.80B 183.60A 210.60B 191.70 -12.70 204.40 1760 ---- 205.80B 178.60A 205.60B 186.70 -12.70 199.40 1765 ---- 200.80B 173.60A 200.70B 181.70 -12.70 194.40 1770 ---- 195.80B 168.60A 195.70B 176.70 -12.70 189.40 1775 ---- 190.80B 161.00A 190.60B 171.70 -12.70 184.40 1780 ---- 185.80B 158.60A 185.60B 166.70 -12.70 179.40 1785 ---- 180.80B 153.60A 180.60B 161.80 -12.70 174.50 1790 ---- 175.80B 148.60A 175.60B 156.80 -12.70 169.50 1795 ---- 170.80B 143.30A 170.60B 151.80 -12.70 164.50 1800 ---- 165.90B 136.20A 165.70B 146.80 -12.70 159.50 1805 ---- 160.90B 133.70A 160.70B 141.90 -12.70 154.60 1810 ---- 156.00B 128.80A 155.90B 136.90 -12.70 149.60 1815 ---- 151.00B 123.80A 150.90B 132.00 -12.70 144.70 1820 ---- 146.00B 118.90A 146.00B 127.00 -12.70 139.70 1825 ---- 141.10B 111.50A 141.10B 122.10 -12.70 134.80 1830 ---- 136.10B 109.10A 136.10B 117.20 -12.70 129.90 1835 ---- 131.20B 104.20A 131.20B 112.30 -12.70 125.00 1840 ---- 126.30B 99.30A 126.30B 107.40 -12.70 120.10 1845 ---- 121.30B 92.20A 121.30B 102.60 -12.60 115.20 1850 ---- 116.40B 87.40A 116.40B 97.70 -12.60 110.30 1855 ---- 111.50B 82.70A 111.50B 92.90 -12.60 105.50 1860 ---- 106.70B 78.00A 106.70B 88.10 -12.60 100.70 1865 ---- 101.90B 73.40A 101.90B 83.40 -12.50 95.90 1870 ---- 97.10B 68.80A 97.10B 78.70 -12.50 91.20 1875 ---- 92.30B 64.40A 92.30B 74.10 -12.40 86.50 1880 ---- 87.60B 60.00A 87.60B 69.50 -12.40 81.90 1885 ---- 82.90B 55.70A 82.90B 65.00 -12.30 77.30 1890 ---- 78.40B 51.50A 78.30B 60.60 -12.20 72.80 1895 ---- 73.80B 47.50A 73.80B 56.30 -12.00 68.30 1900 ---- 69.30B 43.60A 69.30B 52.10 -11.80 63.90 1905 ---- 65.00B 39.80A 65.00B 48.00 -11.70 59.70 1 1910 ---- 60.70B 36.20A 60.70B 44.10 -11.40 55.50 1915 ---- 56.40B 32.90A 56.40B 40.40 -11.10 51.50 1920 ---- 52.40B 29.70A 52.30B 36.80 -10.80 47.60 1925 ---- 48.40B 26.70A 48.40B 33.40 -10.40 2 43.80 2 4 1930 ---- 44.60B 23.90A 44.50B 30.10 -10.10 2 40.20 3 5 1935 ---- 40.90B 21.40A 40.90B 27.10 -9.70 36.80 1 3 1940 ---- 37.50B 19.00A 37.30B 24.30 -9.20 33.50 1945 ---- 34.20B 16.80A 34.00B 21.70 -8.80 30.50 1950 ---- 31.10B 14.90A 31.10B 19.30 -8.30 27.60 1 1955 ---- 28.20B 13.10A 28.20B 17.10 -7.70 24.80 1960 ---- 25.40B 11.50A 25.40B 15.10 -7.20 22.30 3 1965 19.30 22.80B 10.00A 19.40B 13.20 -6.80 20 20.00 1970 ---- 20.40B 8.70A 20.40B 11.60 -6.20 17.80 1 1 1975 ---- 18.20B 7.60A 18.20B 10.10 -5.80 15.90 1 14 1980 ---- 16.20B 6.60A 16.20B 8.80 -5.30 14.10 1 1985 ---- 14.40B 5.80A 14.40B 7.60 -4.90 12.50 1990 ---- 12.80B 5.00A 12.80B 6.60 -4.40 11.00 1995 ---- 11.20B 4.30A 11.20B 5.70 -4.00 9.70 2000 ---- 9.90B 3.80A 9.90B 4.90 -3.70 8.60 2005 ---- 8.70B 3.30A 8.70B 4.30 -3.20 7.50 2010 ---- 7.60B 2.90A 7.60B 3.70 -2.90 6.60 1 2015 ---- 6.70B 2.60A 6.70B 3.20 -2.60 5.80 1 2020 ---- 5.90B 2.20A 5.90B 2.70 -2.40 5.10 2025 ---- 5.10B 2.00A 5.10B 2.40 -2.10 4 4.50 2030 ---- 4.50B 1.70A 4.50B 2.00 -1.90 3.90 2035 ---- 3.90B 1.50A 3.90B 1.80 -1.70 3.50 2040 ---- 3.40B 1.40A 3.40B 1.50 -1.60 3.10 2045 ---- 3.00B 1.20A 3.00B 1.30 -1.40 2.70 2050 ---- 2.60B 1.10A 2.60B 1.20 -1.20 2.40 2 2055 ---- 2.30B 1.00A 2.30B 1.00 -1.10 2.10 7 2060 ---- 2.00B .90A 2.00B .90 -1.00 1.90 2065 ---- ---- .80A .80A .80 -.90 1.70 2070 ---- ---- .70A .70A .70 -.80 1.50 2075 ---- ---- .70A .70A .60 -.70 1.30 1 1 2080 ---- ---- .60A .60A .60 -.60 1.20 1 2085 ---- ---- .60A .60A .50 -.60 1.10 2090 ---- ---- .50A .50A .50 -.50 1.00 2095 ---- ---- .50A .50A .40 -.50 .90 2100 ---- ---- .50A .50A .40 -.40 .80 2105 ---- ---- .40A .40A .30 -.40 .70 2110 ---- ---- .40A .40A .30 -.40 .70 2115 ---- ---- .40A .40A .30 -.30 .60 2120 ---- ---- .40A .40A .30 -.30 .60 2125 ---- ---- .30A .30A .20 -.30 .50 2130 ---- ---- .40A .40A .20 -.30 .50 2135 ---- ---- .30A .30A .20 -.20 .40 2140 .20 .20 .20 .20 .20 -.20 1 .40 1 2145 .30 .30 .30 .30 .20 -.20 30 .40 200 200 2150 ---- ---- ---- ---- .20 -.10 .30 2155 ---- ---- ---- .30A .20 ---- ---- 2160 ---- ---- ---- .30A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 59 209 247 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 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 1755 ---- ---- ---- ---- .10 UNCH .10 1760 ---- ---- ---- ---- .10 UNCH .10 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- .20B ---- .20B .10 UNCH .10 1780 ---- ---- ---- ---- .10 -.10 .20 1785 ---- ---- ---- ---- .20 UNCH .20 1790 ---- ---- ---- ---- .20 UNCH .20 1795 ---- ---- ---- ---- .20 UNCH .20 1800 .30 .30 .30 .30 .30 UNCH 1 .30 35 38 1805 ---- ---- ---- ---- .30 UNCH .30 1810 ---- .40B ---- .40B .30 UNCH .30 1815 ---- .50B ---- ---- .40 UNCH .40 1820 ---- ---- ---- ---- .50 UNCH .50 1825 ---- .60B ---- .60B .50 UNCH .50 1830 ---- .80B ---- .80B .60 UNCH .60 1835 ---- .90B .60A .60A .70 UNCH .70 1 2 1840 ---- 1.10B .70A .70A .80 UNCH .80 26 1845 ---- 1.30B .80A .80A 1.00 +.10 .90 1850 1.10 1.50B .90A 1.00 1.10 UNCH 3 1.10 57 59 1855 1.10 1.80B 1.00A 1.20 1.30 +.10 2 1.20 1860 1.60 2.10B 1.10A 1.20A 1.50 +.10 1 1.40 1865 1.10 2.50B 1.10 2.50B 1.80 +.20 1 1.60 1870 ---- 2.90B 1.50A 1.50A 2.10 +.20 1.90 1875 2.20 3.40B 1.70A 2.30B 2.50 +.30 5 2.20 2 1 1880 ---- 4.00B 2.00A 2.00A 2.90 +.30 2.60 1 1 1885 ---- 4.70B 2.30A 2.30A 3.40 +.40 3.00 2 1890 ---- 5.50B 2.70A 2.70A 4.00 +.60 3.40 25 22 1895 ---- 6.50B 3.20A 3.20A 4.70 +.70 4.00 1900 ---- 7.60B 3.70A 3.70A 5.50 +.90 3 4.60 20 20 1905 ---- 8.80B 4.20A 4.20A 6.40 +1.00 5.40 1910 ---- 10.20B 4.90A 4.90A 7.50 +1.30 6.20 5 5 1915 ---- 11.80B 5.70A 5.70A 8.70 +1.50 7.20 1920 ---- 13.70B 6.60A 6.60A 10.10 +1.90 8.20 11 1925 ---- 15.70B 7.60A 7.60A 11.70 +2.20 1 9.50 3 4 1930 ---- 17.90B 8.80A 8.80A 13.50 +2.60 10.90 1 1935 ---- 20.30B 10.10A 10.10A 15.40 +3.00 2 12.40 1 1 1940 ---- 22.90B 11.60A 11.60A 17.60 +3.40 14.20 7 7 1945 ---- 25.60B 13.30A 13.30A 20.00 +3.90 16.10 2 1950 19.20 28.60B 15.10A 28.50B 22.60 +4.40 1 18.20 1955 ---- 31.90B 17.20A 17.20A 25.40 +5.00 20.40 1 1 1960 ---- 35.20B 19.50A 19.50A 28.30 +5.40 22.90 1 1 1965 ---- 38.80B 21.90A 21.90A 31.50 +5.90 25.60 1 1 1970 ---- 42.50B 24.60A 24.60A 34.80 +6.40 28.40 1 1975 ---- 46.40B 27.50A 27.50A 38.40 +6.90 31.50 1980 ---- 50.40B 30.50A 30.50A 42.10 +7.40 34.70 1985 ---- 54.50B 33.70A 33.70A 45.90 +7.80 38.10 1990 ---- 58.80B 37.20A 37.20A 49.90 +8.30 41.60 1995 ---- 63.10B 40.70A 40.70A 54.00 +8.70 45.30 2000 ---- 67.60B 44.30A 44.30A 58.20 +9.10 49.10 2005 ---- 72.10B 48.10A 48.10A 62.50 +9.40 53.10 2010 ---- 76.70B 52.00A 52.00A 66.90 +9.70 57.20 2015 ---- 81.30B 56.00A 56.00A 71.40 +10.10 61.30 2020 ---- 86.00B 60.20A 60.20A 75.90 +10.30 65.60 2025 ---- 90.80B 64.40A 64.40A 80.60 +10.60 70.00 2030 ---- 95.60B 68.80A 68.80A 85.20 +10.80 74.40 2035 ---- 100.40B 73.20A 73.20A 90.00 +11.00 79.00 2040 ---- 105.20B 77.70A 77.70A 94.70 +11.20 83.50 2045 ---- 107.50B 82.30A 82.30A 99.50 +11.30 88.20 2050 ---- 114.90B 86.80A 86.80A 104.30 +11.40 92.90 2055 ---- 117.30B 91.50A 91.50A 109.20 +11.60 97.60 2060 ---- 122.20B 96.20A 96.20A 114.10 +11.80 102.30 2065 ---- 127.10B 101.00A 101.00A 119.00 +11.90 107.10 2070 ---- 132.40B 105.80A 105.80A 123.90 +12.00 111.90 2075 ---- 139.50B 110.50A 110.50A 128.80 +12.00 116.80 2080 ---- 142.30B 115.40A 115.40A 133.70 +12.10 121.60 2085 ---- 147.10B 120.20A 120.20A 138.70 +12.20 126.50 2090 ---- 151.90B 125.10A 125.10A 143.60 +12.20 131.40 2095 ---- 156.90B 130.00A 130.00A 148.60 +12.30 136.30 2100 ---- 164.30B 134.90A 134.90A 153.50 +12.30 141.20 2105 ---- 166.90B 139.80A 139.80A 158.50 +12.30 146.20 2110 ---- 171.80B 144.70A 144.70A 163.50 +12.40 151.10 2115 ---- 176.80B 149.60A 149.60A 168.40 +12.40 156.00 2120 ---- 181.60B 154.60A 154.60A 173.40 +12.40 161.00 2125 ---- 189.20B 159.50A 159.50A 178.40 +12.40 166.00 2130 ---- 191.90B 164.50A 164.50A 183.40 +12.50 170.90 2135 ---- 196.90B 169.50A 169.50A 188.40 +12.50 175.90 2140 ---- 201.50B 174.40A 174.40A 193.40 +12.60 180.80 2145 ---- 206.90B 179.40A 179.40A 198.40 +12.60 185.80 2150 ---- 214.20B 184.40A 184.40A 203.30 +12.50 190.80 2155 ---- ---- ---- 190.00A 208.30 ---- ---- 2160 ---- ---- ---- 195.00A 213.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 160 209 G3W FEB23 Gold Weekly Wednesday Option - Week 3 CALL 1725 ---- 240.70B 213.60A 240.50B 221.70 -12.70 234.40 1730 ---- 235.70B 208.60A 235.50B 216.70 -12.70 229.40 1735 ---- 230.80B 203.60A 230.60B 211.70 -12.70 224.40 1740 ---- 225.80B 198.30A 225.60B 206.70 -12.70 219.40 1745 ---- 220.80B 193.30A 220.60B 201.70 -12.70 214.40 1750 ---- 215.80B 186.00A 215.60B 196.80 -12.60 209.40 1755 ---- 210.80B 183.60A 210.60B 191.80 -12.70 204.50 1760 ---- 205.80B 178.30A 205.60B 186.80 -12.70 199.50 1765 ---- 200.80B 173.70A 200.60B 181.80 -12.70 194.50 1770 ---- 195.90B 168.70A 195.70B 176.90 -12.70 189.60 1775 ---- 190.90B 161.20A 190.80B 171.90 -12.70 184.60 1780 ---- 185.90B 158.80A 185.90B 167.00 -12.60 179.60 1785 ---- 181.00B 153.90A 180.90B 162.00 -12.70 174.70 1790 ---- 176.00B 149.00A 176.00B 157.10 -12.60 169.70 1795 ---- 171.00B 144.00A 171.00B 152.20 -12.60 164.80 1800 ---- 166.10B 136.60A 166.10B 147.20 -12.70 159.90 1805 ---- 161.20B 134.00A 161.20B 142.30 -12.70 155.00 1810 ---- 156.20B 129.40A 156.20B 137.40 -12.70 150.10 1815 ---- 151.30B 124.50A 151.30B 132.60 -12.60 145.20 1820 ---- 146.40B 119.70A 146.40B 127.70 -12.60 140.30 1825 ---- 141.50B 112.50A 141.50B 122.90 -12.60 135.50 1830 ---- 136.70B 110.10A 136.70B 118.10 -12.50 130.60 1835 ---- 131.80B 105.40A 131.80B 113.30 -12.50 125.80 1840 ---- 127.00B 100.80A 127.00B 108.50 -12.60 121.10 1845 ---- 122.20B 96.10A 122.20B 103.80 -12.50 116.30 1850 ---- 117.50B 89.20A 117.50B 99.10 -12.50 111.60 1855 ---- 112.70B 84.60A 112.70B 94.50 -12.40 106.90 1860 ---- 108.00B 80.20A 108.00B 89.90 -12.30 102.20 1865 ---- 103.30B 75.80A 103.30B 85.40 -12.20 97.60 1870 ---- 98.70B 71.60A 98.70B 80.90 -12.20 93.10 1875 ---- 94.20B 67.30A 94.20B 76.50 -12.10 88.60 1880 ---- 89.70B 63.20A 89.70B 72.20 -12.00 84.20 1885 ---- 85.30B 59.20A 85.30B 68.00 -11.80 79.80 1890 ---- 80.90B 55.40A 80.90B 63.90 -11.60 75.50 1895 ---- 76.60B 51.60A 76.60B 59.90 -11.40 71.30 1900 ---- 72.30B 48.00A 72.30B 56.00 -11.20 67.20 1905 ---- 68.20B 44.50A 68.20B 52.20 -11.00 63.20 1910 ---- 64.10B 41.10A 64.10B 48.50 -10.80 59.30 1915 ---- 60.20B 38.00A 60.20B 45.00 -10.60 55.60 1920 ---- 56.40B 34.90A 56.40B 41.60 -10.30 51.90 1925 ---- 52.70B 32.10A 52.70B 38.40 -10.00 48.40 1930 41.30 49.20B 29.40A 29.40A 35.40 -9.60 4 45.00 2 3 1935 ---- 45.80B 26.90A 45.50B 32.50 -9.20 41.70 2 1940 ---- 42.40B 24.50A 42.40B 29.70 -8.90 38.60 1945 ---- 39.40B 22.30A 39.30B 27.20 -8.50 35.70 1950 22.90 36.40B 20.20A 24.20A 24.70 -8.20 3 32.90 1 1955 ---- 33.60B 18.30A 33.60B 22.50 -7.70 30.20 2 1 1960 ---- 30.90B 16.60A 30.90B 20.40 -7.30 27.70 4 4 1965 ---- 28.40B 15.00A 28.30B 18.50 -6.90 25.40 1970 ---- 26.00B 13.50A 26.00B 16.70 -6.50 23.20 1975 ---- 23.70B 12.20A 23.70B 15.00 -6.20 21.20 41 1980 ---- 21.60B 10.90A 21.60B 13.50 -5.80 19.30 1985 ---- 19.70B 9.80A 19.70B 12.20 -5.30 17.50 1990 ---- 17.90B 8.80A 17.90B 10.90 -5.00 15.90 10 1995 ---- 16.30B 7.90A 16.30B 9.80 -4.60 14.40 2000 ---- 14.80B 7.10A 14.80B 8.70 -4.40 13.10 2005 ---- 13.40B 6.40A 13.40B 7.80 -4.10 11.90 2010 ---- 12.10B 5.70A 12.10B 7.00 -3.70 10.70 2015 ---- 10.90B 5.10A 10.90B 6.20 -3.50 9.70 2020 7.20 9.80B 4.60A 8.00B 5.50 -3.30 5 8.80 2025 6.50 8.90B 4.10A 4.10A 4.90 -3.00 5 7.90 2 2 2030 4.40 8.00B 3.70A 3.70A 4.40 -2.80 5 7.20 2035 ---- 7.20B 3.40A 7.20B 3.90 -2.60 6.50 2040 ---- 6.50B 3.10A 6.50B 3.50 -2.40 5.90 2045 ---- 5.80B 2.80A 5.80B 3.20 -2.10 5.30 2050 ---- 5.30B 2.50A 5.30B 2.80 -2.00 4.80 2055 ---- 4.70B 2.30A 4.70B 2.50 -1.90 4.40 2060 ---- 4.30B 2.10A 4.30B 2.30 -1.70 2 4.00 2065 ---- 3.80B 1.90A 3.80B 2.10 -1.50 3.60 2070 ---- 3.50B 1.70A 3.50B 1.90 -1.40 3.30 2075 ---- 3.10B 1.60A 3.10B 1.70 -1.30 3.00 2080 ---- 2.80B 1.50A 2.80B 1.50 -1.20 2.70 2085 ---- 2.60B 1.40A 1.40A 1.40 -1.10 2.50 2090 ---- ---- 1.30A 1.30A 1.30 -1.00 2.30 2095 ---- ---- 1.20A 1.20A 1.20 -.90 2.10 2100 ---- ---- 1.10A 1.10A 1.10 -.80 1.90 2105 ---- ---- 1.00A 1.00A 1.00 -.80 1.80 2110 ---- ---- .90A .90A .90 -.70 1.60 2115 ---- ---- .90A .90A .80 -.70 1.50 2120 ---- ---- .80A .80A .80 -.60 1.40 2125 ---- ---- .80A .80A .70 -.60 1.30 2 2 2130 ---- ---- .70A .70A .60 -.60 1.20 2135 ---- ---- .70A .70A .60 -.50 1.10 2140 ---- ---- .60A .60A .50 -.50 1.00 2145 ---- ---- .60A .60A .50 -.40 .90 2150 ---- ---- .60A .60A .50 -.30 .80 2155 ---- ---- ---- .50A .40 ---- ---- 2160 ---- ---- ---- .50A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 12 66 G3W FEB23 Gold Weekly Wednesday Option - Week 3 PUT 1725 ---- ---- ---- ---- .10 UNCH .10 2 1730 ---- ---- ---- ---- .20 UNCH .20 1735 ---- ---- ---- ---- .20 UNCH .20 1740 ---- ---- ---- ---- .20 UNCH .20 1745 ---- ---- ---- ---- .20 UNCH .20 1750 ---- ---- ---- ---- .20 UNCH .20 1755 ---- ---- ---- ---- .30 UNCH .30 1760 ---- ---- ---- ---- .30 UNCH .30 1765 ---- ---- ---- ---- .30 UNCH .30 1770 ---- ---- ---- ---- .40 UNCH .40 1775 ---- ---- ---- ---- .40 UNCH .40 1780 ---- ---- ---- ---- .50 UNCH .50 1785 ---- ---- ---- ---- .50 UNCH .50 1790 ---- ---- ---- ---- .60 UNCH .60 1795 ---- ---- .60A .60A .70 UNCH .70 1800 ---- .80B ---- .80B .80 +.10 .70 1805 ---- .90B .70A .70A .90 +.10 .80 1810 ---- 1.00B .80A .80A 1.00 +.10 .90 1815 ---- 1.20B .90A .90A 1.10 +.10 1.00 1820 ---- 1.40B 1.00A 1.00A 1.20 UNCH 1.20 1825 ---- 1.60B 1.10A 1.10A 1.40 +.10 1.30 2 2 1830 ---- 1.80B 1.20A 1.20A 1.60 +.10 1.50 1835 ---- 2.10B 1.40A 1.40A 1.80 +.10 1.70 1840 ---- 2.40B 1.60A 1.60A 2.00 +.10 1.90 1 1845 ---- 2.80B 1.70A 1.70A 2.30 +.20 2.10 1850 ---- 3.20B 2.00A 2.00A 2.60 +.20 2.40 1855 ---- 3.70B 2.20A 2.20A 3.00 +.30 2.70 1860 ---- 4.30B 2.50A 2.50A 3.40 +.40 3.00 1865 ---- 4.90B 2.80A 2.80A 3.90 +.50 3.40 25 1870 ---- 5.60B 3.20A 3.20A 4.40 +.50 3.90 1875 ---- 6.40B 3.60A 3.60A 5.00 +.60 4.40 10 1880 ---- 7.20B 4.10A 4.10A 5.70 +.80 4.90 1 1 1885 ---- 8.20B 4.60A 4.60A 6.40 +.80 5.60 1 1890 ---- 9.30B 5.20A 5.20A 7.30 +1.00 6.30 1 1895 9.10 10.50B 5.90A 7.70A 8.30 +1.20 5 7.10 6 6 1900 ---- 11.90B 6.70A 6.70A 9.40 +1.40 2 8.00 2 29 1905 ---- 13.30B 7.50A 7.50A 10.60 +1.60 9.00 1910 ---- 15.00B 8.40A 8.40A 11.90 +1.80 10.10 5 5 1915 12.20 16.80B 9.40A 16.80B 13.40 +2.10 1 11.30 1920 ---- 18.80B 10.60A 10.60A 15.00 +2.40 12.60 1 1 1925 ---- 21.00B 11.90A 11.90A 16.80 +2.70 14.10 1930 ---- 23.30B 13.30A 13.30A 18.70 +3.00 15.70 1935 ---- 25.80B 14.80A 14.80A 20.80 +3.40 17.40 1 1940 ---- 28.30B 16.50A 16.50A 23.00 +3.70 19.30 1 1945 ---- 31.10B 18.40A 18.40A 25.50 +4.20 21.30 4 2 1950 23.80 34.00B 20.40A 22.20A 28.00 +4.50 1 23.50 1 2 1955 ---- 37.10B 22.60A 22.60A 30.80 +5.00 25.80 2 1960 ---- 40.30B 24.90A 24.90A 33.70 +5.40 28.30 1965 ---- 43.70B 27.40A 27.40A 36.70 +5.70 31.00 1970 ---- 47.20B 30.10A 30.10A 39.90 +6.10 33.80 1975 ---- 50.90B 33.00A 33.00A 43.30 +6.60 36.70 1980 ---- 54.60B 35.90A 35.90A 46.80 +7.00 39.80 1985 ---- 58.50B 39.00A 39.00A 50.40 +7.30 43.10 1990 ---- 62.50B 42.10A 42.10A 54.10 +7.60 46.50 1995 ---- 66.60B 45.70A 45.70A 58.00 +8.00 50.00 2000 ---- 70.80B 49.10A 49.10A 61.90 +8.30 53.60 2005 ---- 75.00B 52.70A 52.70A 66.00 +8.60 57.40 2010 ---- 79.40B 56.40A 56.40A 70.10 +8.90 61.20 2015 ---- 83.80B 60.20A 60.20A 74.40 +9.20 65.20 2020 ---- 88.30B 64.10A 64.10A 78.70 +9.40 69.30 2025 ---- 92.80B 68.20A 68.20A 83.10 +9.70 73.40 2030 ---- 97.40B 72.30A 72.30A 87.60 +10.00 77.60 2035 ---- 100.50B 76.50A 76.50A 92.10 +10.20 81.90 2040 ---- 104.50B 80.70A 80.70A 96.60 +10.30 86.30 2045 ---- 109.20B 85.10A 85.10A 101.30 +10.50 90.80 2050 ---- 116.20B 89.40A 89.40A 105.90 +10.70 95.20 2055 ---- 118.70B 93.90A 93.90A 110.60 +10.80 99.80 2060 ---- 123.40B 98.40A 98.40A 115.40 +11.00 104.40 2065 ---- 128.20B 103.00A 103.00A 120.20 +11.20 109.00 2070 ---- 133.00B 107.60A 107.60A 125.00 +11.30 113.70 2075 ---- 140.30B 112.30A 112.30A 129.80 +11.40 118.40 2080 ---- 142.70B 117.00A 117.00A 134.60 +11.50 123.10 2085 ---- 147.60B 121.70A 121.70A 139.50 +11.60 127.90 2090 ---- 152.50B 126.50A 126.50A 144.30 +11.70 132.60 2095 ---- 157.40B 131.30A 131.30A 149.20 +11.80 137.40 2100 ---- 164.80B 136.10A 136.10A 154.10 +11.80 142.30 2105 ---- 167.20B 140.90A 140.90A 159.00 +11.90 147.10 2110 ---- 172.20B 145.70A 145.70A 163.90 +11.90 152.00 2115 ---- 177.10B 150.60A 150.60A 168.90 +12.10 156.80 2120 ---- 182.40B 155.40A 155.40A 173.80 +12.10 161.70 2125 ---- 189.50B 160.30A 160.30A 178.70 +12.10 166.60 2130 ---- 192.00B 165.20A 165.20A 183.70 +12.20 171.50 2135 ---- 196.80B 170.10A 170.10A 188.60 +12.20 176.40 2140 ---- 201.90B 175.00A 175.00A 193.60 +12.30 181.30 2145 ---- 206.90B 179.90A 179.90A 198.60 +12.40 186.20 2150 ---- 214.30B 184.80A 184.80A 203.50 +12.30 191.20 2155 ---- ---- ---- 190.50A 208.50 ---- ---- 2160 ---- ---- ---- 195.50A 213.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 23 91 G4M FEB23 Gold Weekly Monday Option - Week 4 CALL 1745 ---- ---- 202.00A 202.00A 201.80 -12.70 214.50 1750 ---- 212.10B 186.50A 186.50A 196.90 -12.60 209.50 1755 ---- ---- 192.10A 192.10A 191.90 -12.70 204.60 1760 ---- ---- 187.10A 187.10A 187.00 -12.60 199.60 1765 ---- ---- 182.10A 182.10A 182.10 -12.60 194.70 1770 ---- ---- 177.20A 177.20A 177.10 -12.70 189.80 1775 ---- 187.30B 162.00A 162.00A 172.20 -12.70 184.90 1780 ---- ---- 167.40A 167.40A 167.30 -12.70 180.00 1785 ---- ---- 162.50A 162.50A 162.50 -12.60 175.10 1790 ---- ---- 157.60A 157.60A 157.60 -12.60 170.20 1795 ---- ---- 152.80A 152.80A 152.70 -12.60 165.30 1800 ---- 162.80B 137.80A 137.80A 147.90 -12.60 160.50 1805 ---- ---- 143.10A 143.10A 143.10 -12.50 155.60 1810 ---- ---- 138.40A 138.40A 138.30 -12.50 150.80 1815 ---- ---- 133.50A 133.50A 133.50 -12.60 146.10 1820 ---- ---- 128.90A 128.90A 128.80 -12.50 141.30 1825 ---- 138.70B 114.40A 114.40A 124.10 -12.50 136.60 1830 ---- ---- 119.50A 119.50A 119.40 -12.50 131.90 1835 ---- ---- 105.30A 105.30A 114.80 -12.40 127.20 1840 ---- ---- 100.80A 100.80A 110.20 -12.40 122.60 1845 ---- ---- 96.40A 96.40A 105.70 -12.30 118.00 1850 ---- 115.40B 92.00A 92.00A 101.20 -12.20 113.40 1855 ---- 110.90B 87.80A 87.80A 96.80 -12.10 108.90 1860 ---- 106.40B 83.50A 83.50A 92.40 -12.10 104.50 1865 ---- 101.90B 79.40A 79.40A 88.10 -12.00 100.10 1870 ---- 97.50B 75.40A 75.40A 83.90 -11.80 95.70 1875 ---- 93.20B 71.40A 71.40A 79.80 -11.70 91.50 1880 ---- 88.90B 67.50A 67.50A 75.80 -11.50 87.30 1885 ---- 84.70B 63.80A 63.80A 71.80 -11.30 83.10 1890 ---- 80.60B 60.10A 60.10A 67.90 -11.20 79.10 1895 ---- 76.60B 56.60A 56.60A 64.20 -10.90 75.10 1900 ---- 72.60B 53.20A 53.20A 60.50 -10.80 71.30 1905 ---- 68.80B 49.90A 49.90A 57.00 -10.50 67.50 1910 ---- 65.00B 46.70A 46.70A 53.60 -10.20 63.80 1915 ---- 61.40B 43.60A 43.60A 50.20 -10.10 60.30 1920 ---- 57.80B 40.70A 40.70A 47.10 -9.70 56.80 1925 ---- 54.40B 38.00A 38.00A 44.00 -9.50 53.50 1930 ---- 54.20B 35.20A 52.80B 41.10 -9.20 50.30 1935 ---- 50.90B 32.80A 50.80B 38.30 -8.80 47.10 1940 ---- 47.80B 30.30A 47.70B 35.60 -8.60 44.20 1945 ---- 44.80B 28.10A 44.80B 33.00 -8.30 41.30 1950 ---- 42.00B 26.00A 41.90B 30.60 -8.00 38.60 1955 ---- 39.20B 24.00A 39.20B 28.40 -7.60 36.00 1960 ---- 36.60B 22.20A 36.40B 26.20 -7.30 1 33.50 2 2 1965 ---- 34.10B 20.50A 34.10B 24.20 -7.00 31.20 1970 ---- 31.80B 18.90A 31.70B 22.30 -6.70 29.00 1975 ---- 29.50B 17.40A 29.50B 20.50 -6.40 26.90 1 1 1980 ---- 27.40B 16.00A 27.40B 18.90 -6.10 25.00 1985 ---- 25.50B 14.70A 25.50B 17.30 -5.80 23.10 4 4 1990 ---- 23.60B 13.50A 23.50B 15.90 -5.50 21.40 1995 ---- 21.80B 12.40A 21.70B 14.60 -5.20 19.80 2 2000 ---- 20.20B 11.30A 20.20B 13.40 -4.90 18.30 2005 ---- 18.60B 10.40A 18.60B 12.20 -4.70 16.90 2 2010 ---- 17.20B 9.50A 17.20B 11.20 -4.40 15.60 2015 ---- 15.80B 8.70A 15.70B 10.20 -4.20 1 14.40 2020 ---- 14.60B 8.00A 14.50B 9.40 -3.90 13.30 2025 ---- 13.40B 7.40A 13.30B 8.60 -3.60 12.20 2030 9.30 12.30B 6.80A 9.60B 7.80 -3.50 1 11.30 2035 8.80 11.30B 6.20A 7.00A 7.20 -3.20 2 10.40 2040 ---- 10.40B 5.70A 10.40B 6.60 -3.00 9.60 2045 ---- 9.60B 5.20A 9.60B 6.00 -2.80 8.80 2050 ---- 8.80B 4.80A 8.80B 5.50 -2.70 1 8.20 4 9 2055 ---- 8.10B 4.50A 8.10B 5.10 -2.40 7.50 2 1 2060 ---- 7.40B 4.10A 7.40B 4.70 -2.20 6.90 2065 ---- 6.80B 3.80A 6.80B 4.30 -2.10 6.40 5 2070 4.70 6.30B 3.50A 5.30B 3.90 -2.00 1 5.90 2075 ---- 5.80B 3.30A 5.80B 3.60 -1.90 5.50 2080 ---- 5.30B 3.00A 5.30B 3.30 -1.80 5.10 2085 ---- 4.90B 2.80A 4.90B 3.10 -1.60 4.70 40 40 2090 ---- 4.50B 2.60A 4.50B 2.90 -1.40 4.30 1 1 2095 ---- 4.20B 2.40A 4.20B 2.60 -1.40 4.00 2100 ---- 3.90B 2.30A 3.90B 2.40 -1.30 1 3.70 2105 ---- 3.60B 2.10A 3.60B 2.30 -1.10 3.40 2110 1.90 3.30B 1.90 2.10B 2.10 -1.10 2 3.20 2115 ---- 3.10B 1.80A 1.80A 1.90 -1.10 3.00 2120 ---- 2.80B 1.70A 2.80B 1.80 -.90 2.70 2125 ---- ---- 1.60A 1.60A 1.70 -.90 3 2.60 2130 ---- ---- 1.50A 1.50A 1.60 -.80 39 2.40 2135 ---- 2.30B 1.40A 1.40A 1.40 -.80 2.20 2140 ---- 2.10B 1.30A 2.10B 1.30 -.70 2.00 2145 ---- 2.00B 1.30A 2.00B 1.20 -.70 1.90 2150 ---- ---- 1.20A 1.20A 1.20 -.60 39 1.80 2155 ---- ---- ---- 1.10A 1.10 ---- ---- 2160 ---- ---- ---- 1.10A 1.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 91 54 67 G4M FEB23 Gold Weekly Monday Option - Week 4 PUT 1745 ---- .50B ---- .50B .50 +.10 .40 2 2 1750 ---- .60B ---- .60B .50 UNCH .50 1755 ---- .60B ---- .60B .60 +.10 .50 1760 ---- .70B ---- .70B .60 UNCH .60 1765 ---- .80B ---- .80B .70 UNCH .70 1770 ---- .90B ---- .90B .80 UNCH .80 1775 ---- 1.00B ---- 1.00B .90 +.10 .80 1780 ---- 1.10B ---- 1.10B 1.00 +.10 .90 1785 ---- 1.30B 1.00A 1.00A 1.10 UNCH 1.10 1790 ---- 1.40B 1.10A 1.10A 1.30 +.10 1.20 1795 ---- 1.60B 1.20A 1.20A 1.40 +.10 1.30 1800 ---- 1.80B 1.30A 1.30A 1.60 +.10 1.50 1805 ---- 2.10B 1.50A 1.50A 1.70 +.10 1.60 1810 ---- 2.30B 1.60A 1.60A 2.00 +.20 1.80 1815 ---- 2.60B 1.80A 1.80A 2.20 +.20 2.00 1820 ---- 3.00B 2.00A 2.00A 2.40 +.10 2.30 1825 ---- 3.30B 2.20A 2.20A 2.70 +.20 3 2.50 1830 ---- 3.80B 2.50A 2.50A 3.10 +.30 2.80 1835 ---- 4.20B 2.70A 2.70A 3.40 +.30 3.10 1840 ---- 4.80B 3.00A 3.00A 3.80 +.30 3.50 1845 ---- 5.30B 3.40A 3.40A 4.30 +.40 3.90 2 2 1850 ---- 6.00B 3.80A 3.80A 4.80 +.50 4.30 1855 5.00 6.70B 4.20A 6.60B 5.40 +.60 2 4.80 1860 ---- 7.40B 4.60A 4.60A 6.00 +.60 5.40 1865 6.30 8.30B 5.20A 8.30B 6.70 +.70 2 6.00 1870 ---- 9.20B 5.70A 5.70A 7.50 +.90 6.60 1875 ---- 10.20B 6.30A 6.30A 8.30 +1.00 7.30 4 4 1880 ---- 11.40B 7.00A 7.00A 9.30 +1.20 8.10 1885 ---- 12.60B 7.80A 7.80A 10.30 +1.30 9.00 1890 ---- 13.90B 8.60A 8.60A 11.40 +1.50 2 9.90 3 3 1895 ---- 15.40B 9.50A 9.50A 12.70 +1.70 11.00 1 1 1900 ---- 16.90B 10.40A 10.40A 14.00 +1.90 5 12.10 4 4 1905 ---- 18.60B 11.50A 11.50A 15.40 +2.10 13.30 1910 ---- 20.40B 12.70A 12.70A 17.00 +2.40 2 14.60 1915 ---- 22.40B 13.90A 13.90A 18.70 +2.70 16.00 1920 ---- 24.50B 15.30A 15.30A 20.40 +2.90 17.50 1925 ---- 26.70B 16.80A 16.80A 22.40 +3.20 19.20 1930 ---- 29.10B 18.40A 18.40A 24.40 +3.50 20.90 1935 ---- 31.60B 20.10A 20.10A 26.60 +3.80 22.80 4 4 1940 ---- 34.10B 22.00A 22.00A 28.90 +4.10 24.80 1945 32.20 36.90B 24.00A 29.90A 31.30 +4.30 2 27.00 1 1 1950 ---- 39.50B 26.10A 26.10A 33.90 +4.70 1 29.20 2 2 1955 ---- 42.60B 28.40A 28.40A 36.60 +5.00 31.60 1 1 1960 ---- 45.70B 30.80A 30.80A 39.50 +5.40 34.10 2 2 1965 ---- 49.00B 33.30A 33.30A 42.40 +5.60 36.80 1970 ---- 52.40B 36.10A 36.10A 45.50 +5.90 39.60 1975 ---- 55.80B 38.90A 38.90A 48.70 +6.20 42.50 1980 ---- 59.40B 44.30A 59.30B 52.10 +6.60 45.50 1985 ---- 63.10B 47.40A 63.00B 55.50 +6.90 48.60 1990 ---- 66.90B 50.70A 66.90B 59.10 +7.20 51.90 1995 ---- 70.80B 54.00A 70.80B 62.70 +7.40 55.30 2000 ---- 74.80B 57.50A 74.60B 66.50 +7.80 58.70 2005 ---- 78.80B 61.00A 78.80B 70.30 +8.00 62.30 2010 ---- 83.00B 64.60A 82.80B 74.30 +8.30 66.00 2015 ---- 87.20B 68.40A 87.00B 78.30 +8.50 69.80 2020 ---- 91.40B 72.20A 91.40B 82.40 +8.70 73.70 2025 ---- 95.80B 76.10A 95.80B 86.60 +9.00 77.60 2030 ---- 100.10B 80.00A 100.10B 90.90 +9.30 81.60 2035 ---- 104.60B 84.10A 104.40B 95.20 +9.40 85.80 2040 ---- 109.10B 88.20A 109.10B 99.60 +9.70 89.90 2045 ---- 113.60B 92.40A 113.60B 104.00 +9.80 94.20 2050 ---- 118.20B 96.60A 118.00B 108.50 +10.00 98.50 2055 ---- 122.80B 100.90A 122.80B 113.00 +10.20 102.80 2060 ---- 125.90B 105.30A 125.90B 117.60 +10.40 107.20 2065 ---- 126.90B 109.70A 126.90B 122.20 +10.50 111.70 2070 ---- 128.60B 114.20A 128.60B 126.90 +10.70 116.20 2075 ---- 141.60B 118.70A 141.40B 131.60 +10.90 120.70 2080 ---- 136.20B 123.20A 136.10B 136.30 +11.00 125.30 2085 ---- 141.00B 127.80A 141.00B 141.00 +11.10 129.90 2090 ---- 145.70B 132.40A 132.40A 145.80 +11.20 134.60 2095 ---- 150.50B ---- 150.40B 150.50 +11.30 139.20 2100 ---- 165.60B 141.80A 165.40B 155.30 +11.40 143.90 2105 ---- 160.10B ---- 160.00B 160.10 +11.50 148.60 2110 ---- 164.90B ---- 164.80B 165.00 +11.60 153.40 2115 ---- 169.80B ---- 169.70B 169.80 +11.70 158.10 2120 ---- 174.60B ---- 174.50B 174.70 +11.80 162.90 2125 ---- 190.00B 165.50A 190.00B 179.50 +11.80 167.70 2130 ---- 184.40B ---- 184.30B 184.40 +11.90 172.50 2135 ---- 189.30B ---- 189.30B 189.30 +12.00 177.30 2140 ---- 194.20B ---- 194.10B 194.20 +12.00 182.20 2145 ---- 199.10B ---- 199.00B 199.10 +12.10 187.00 2150 ---- 214.60B 189.70A 214.60B 204.00 +12.10 191.90 2155 ---- ---- ---- 206.50A 208.90 ---- ---- 2160 ---- ---- ---- 211.40A 213.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 26 26 G4W FEB23 Gold Weekly Wednesday Option - Week 4 CALL 1760 ---- ---- ---- ---- 186.90 ---- ---- 1765 ---- ---- ---- ---- 181.90 ---- ---- 1770 ---- ---- ---- ---- 177.00 ---- ---- 1775 ---- ---- ---- 161.50A 172.00 ---- ---- 1780 ---- ---- ---- ---- 167.10 ---- ---- 1785 ---- ---- ---- ---- 162.20 ---- ---- 1790 ---- ---- ---- ---- 157.30 ---- ---- 1795 ---- ---- ---- ---- 152.40 ---- ---- 1800 ---- ---- ---- 137.20A 147.60 ---- ---- 1805 ---- ---- ---- ---- 142.70 ---- ---- 1810 ---- ---- ---- ---- 137.90 ---- ---- 1815 ---- ---- ---- ---- 133.10 ---- ---- 1820 ---- ---- ---- ---- 128.30 ---- ---- 1825 ---- ---- ---- 113.40A 123.50 ---- ---- 1830 ---- ---- ---- ---- 118.80 ---- ---- 1835 ---- ---- ---- ---- 114.10 ---- ---- 1840 ---- ---- ---- 99.60A 109.50 ---- ---- 1845 ---- ---- ---- 95.20A 104.90 ---- ---- 1850 ---- ---- ---- 90.70A 100.30 ---- ---- 1855 ---- ---- ---- 86.40A 95.80 ---- ---- 1860 ---- ---- ---- 82.10A 91.30 ---- ---- 1865 ---- ---- ---- 77.80A 86.90 ---- ---- 1870 80.80 80.80 73.70A 73.70A 82.60 ---- 1 ---- 1875 ---- ---- ---- 69.70A 78.40 ---- ---- 1880 ---- ---- ---- 65.70A 74.20 ---- ---- 1885 ---- ---- ---- 61.90A 70.20 ---- ---- 1890 63.10 63.10 63.10 62.60A 66.20 ---- 4 ---- 1895 ---- ---- ---- 54.50A 62.30 ---- ---- 1900 ---- ---- ---- 51.00A 58.60 ---- ---- 1905 ---- ---- ---- 47.70A 55.00 ---- ---- 1910 ---- ---- ---- 44.40A 51.40 ---- ---- 1915 ---- ---- ---- 41.30A 48.10 ---- ---- 1920 ---- ---- ---- 38.40A 44.80 ---- ---- 1925 ---- ---- ---- 35.60A 41.70 ---- ---- 1930 ---- ---- ---- 33.00A 38.70 ---- ---- 1935 ---- ---- ---- 30.50A 35.90 ---- ---- 1940 ---- ---- ---- 28.10A 33.20 ---- ---- 1945 ---- ---- ---- 25.90A 30.70 ---- ---- 1950 32.70 35.20B 23.80A 23.80A 28.30 ---- 1 ---- 1955 ---- ---- ---- 21.90A 26.00 ---- ---- 1960 ---- ---- ---- 20.10A 23.90 ---- ---- 1965 ---- ---- ---- 18.40A 21.90 ---- ---- 1970 ---- ---- ---- 16.80A 20.10 ---- ---- 1975 ---- ---- ---- 15.40A 18.40 ---- ---- 1980 ---- ---- ---- 14.00A 16.80 ---- ---- 1985 ---- ---- ---- 12.80A 15.30 ---- ---- 1990 ---- ---- ---- 11.70A 13.90 ---- ---- 1995 ---- ---- ---- 10.60A 12.70 ---- ---- 2000 ---- ---- ---- 9.70A 11.50 ---- ---- 2005 ---- ---- ---- 8.80A 10.50 ---- ---- 2010 ---- ---- ---- 8.00A 9.50 ---- ---- 2015 ---- ---- ---- 7.30A 8.60 ---- ---- 2020 ---- ---- ---- 6.60A 7.80 ---- ---- 2025 ---- ---- ---- 6.10A 7.10 ---- ---- 2030 ---- ---- ---- 5.50A 6.40 ---- ---- 2035 ---- ---- ---- 5.10A 5.80 ---- ---- 2040 ---- ---- ---- 4.60A 5.30 ---- ---- 2045 ---- ---- ---- 4.20A 4.80 ---- ---- 2050 ---- ---- ---- 3.90A 4.40 ---- ---- 2055 ---- ---- ---- 3.60A 4.00 ---- ---- 2060 ---- ---- ---- 3.30A 3.60 ---- ---- 2065 ---- ---- ---- 3.00A 3.30 ---- ---- 2070 ---- ---- ---- 2.80A 3.00 ---- ---- 2075 ---- ---- ---- 2.60A 2.80 ---- ---- 2080 ---- ---- ---- 2.40A 2.50 ---- ---- 2085 ---- ---- ---- 2.20A 2.30 ---- ---- 2090 ---- ---- ---- 2.10A 2.10 ---- ---- 2095 ---- ---- ---- 1.90A 2.00 ---- 1 ---- 2100 ---- ---- ---- 1.80A 1.80 ---- ---- 2105 ---- ---- ---- 1.70A 1.70 ---- ---- 2110 ---- ---- ---- 1.60A 1.60 ---- ---- 2115 ---- ---- ---- 1.50A 1.40 ---- ---- 2120 ---- ---- ---- 1.40A 1.30 ---- ---- 2125 ---- ---- ---- 1.30A 1.20 ---- ---- 2130 ---- ---- ---- 1.20A 1.20 ---- ---- 2135 ---- ---- ---- 1.10A 1.10 ---- ---- 2140 ---- ---- ---- 1.10A 1.00 ---- ---- 2145 ---- ---- ---- 1.00A .90 ---- ---- 2150 ---- ---- ---- 1.00A .90 ---- ---- 2155 ---- ---- ---- .90A .80 ---- ---- 2160 ---- ---- ---- .90A .80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 G4W FEB23 Gold Weekly Wednesday Option - Week 4 PUT 1760 ---- ---- ---- .60A .50 ---- ---- 1765 .50 .50 .50 .50 .50 ---- 2 ---- 1770 ---- ---- ---- .60A .60 ---- ---- 1775 ---- ---- ---- .70A .60 ---- ---- 1780 ---- ---- ---- .80A .70 ---- ---- 1785 ---- ---- ---- .80A .80 ---- ---- 1790 ---- ---- ---- .90A .90 ---- ---- 1795 ---- ---- ---- 1.00A 1.00 ---- ---- 1800 ---- ---- ---- 1.10A 1.20 ---- 20 ---- 1805 ---- ---- ---- 1.20A 1.30 ---- 20 ---- 1810 ---- ---- ---- 1.30A 1.50 ---- ---- 1815 ---- ---- ---- 1.50A 1.70 ---- ---- 1820 ---- ---- ---- 1.60A 1.90 ---- 1 ---- 1825 ---- ---- ---- 1.80A 2.10 ---- ---- 1830 ---- ---- ---- 2.10A 2.40 ---- ---- 1835 ---- ---- ---- 2.30A 2.70 ---- ---- 1840 ---- ---- ---- 2.60A 3.00 ---- ---- 1845 ---- ---- ---- 2.90A 3.40 ---- ---- 1850 ---- ---- ---- 3.20A 3.80 ---- ---- 1855 ---- ---- ---- 3.60A 4.30 ---- ---- 1860 ---- ---- ---- 4.10A 4.90 ---- ---- 1865 ---- ---- ---- 4.50A 5.50 ---- ---- 1870 ---- ---- ---- 5.10A 6.10 ---- ---- 1875 ---- ---- ---- 5.70A 6.90 ---- ---- 1880 ---- ---- ---- 6.40A 7.70 ---- ---- 1885 ---- ---- ---- 7.10A 8.60 ---- ---- 1890 ---- ---- ---- 7.90A 9.70 ---- ---- 1895 ---- ---- ---- 8.90A 10.80 ---- ---- 1900 ---- ---- ---- 9.90A 12.00 ---- ---- 1905 ---- ---- ---- 11.00A 13.40 ---- ---- 1910 ---- ---- ---- 12.20A 14.90 ---- ---- 1915 ---- ---- ---- 13.50A 16.50 ---- ---- 1920 ---- ---- ---- 14.90A 18.20 ---- ---- 1925 ---- ---- ---- 16.50A 20.10 ---- ---- 1930 ---- ---- ---- 18.10A 22.10 ---- ---- 1935 ---- ---- ---- 20.00A 24.20 ---- ---- 1940 ---- ---- ---- 22.00A 26.50 ---- ---- 1945 ---- ---- ---- 24.10A 29.00 ---- ---- 1950 ---- ---- ---- 26.40A 31.60 ---- ---- 1955 ---- ---- ---- 28.80A 34.30 ---- ---- 1960 ---- ---- ---- 31.30A 37.20 ---- ---- 1965 ---- ---- ---- 34.00A 40.20 ---- ---- 1970 ---- ---- ---- 36.80A 43.30 ---- ---- 1975 ---- ---- ---- 39.80A 46.60 ---- ---- 1980 ---- ---- ---- 42.90A 50.00 ---- ---- 1985 ---- ---- ---- 46.10A 53.50 ---- ---- 1990 ---- ---- ---- 49.40A 57.10 ---- ---- 1995 ---- ---- ---- 52.90A 60.80 ---- ---- 2000 ---- ---- ---- 56.50A 64.70 ---- ---- 2005 ---- ---- ---- 60.10A 68.60 ---- ---- 2010 ---- ---- ---- 63.90A 72.60 ---- ---- 2015 ---- ---- ---- 67.70A 76.70 ---- ---- 2020 ---- ---- ---- 71.70A 80.90 ---- ---- 2025 ---- ---- ---- 75.70A 85.20 ---- ---- 2030 ---- ---- ---- 79.80A 89.50 ---- ---- 2035 ---- ---- ---- 84.00A 93.90 ---- ---- 2040 ---- ---- ---- 88.20A 98.30 ---- ---- 2045 ---- ---- ---- 92.60A 102.80 ---- ---- 2050 ---- ---- ---- 97.00A 107.40 ---- ---- 2055 ---- ---- ---- 101.40A 112.00 ---- ---- 2060 ---- ---- ---- 105.90A 116.60 ---- ---- 2065 ---- ---- ---- 110.40A 121.30 ---- ---- 2070 ---- ---- ---- 115.00A 126.00 ---- ---- 2075 ---- ---- ---- 119.70A 130.80 ---- ---- 2080 ---- ---- ---- 143.10A 135.50 ---- ---- 2085 ---- ---- ---- 147.70A 140.30 ---- ---- 2090 ---- ---- ---- 152.30A 145.10 ---- ---- 2095 ---- ---- ---- 157.00A 149.90 ---- ---- 2100 ---- ---- ---- 143.20A 154.80 ---- ---- 2105 ---- ---- ---- ---- 159.60 ---- ---- 2110 ---- ---- ---- ---- 164.50 ---- ---- 2115 ---- ---- ---- ---- 169.40 ---- ---- 2120 ---- ---- ---- ---- 174.30 ---- ---- 2125 ---- ---- ---- 167.40A 179.20 ---- ---- 2130 ---- ---- ---- ---- 184.10 ---- ---- 2135 ---- ---- ---- ---- 189.00 ---- ---- 2140 ---- ---- ---- ---- 193.90 ---- ---- 2145 ---- ---- ---- ---- 198.90 ---- ---- 2150 ---- ---- ---- 191.90A 203.80 ---- ---- 2155 ---- ---- ---- ---- 208.70 ---- ---- 2160 ---- ---- ---- ---- 213.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- 360.70B 333.40A 360.50B 341.70 -12.70 354.40 1610 ---- 355.70B 328.40A 355.50B 336.70 -12.70 349.40 1615 ---- 350.70B 323.40A 350.50B 331.70 -12.70 344.40 1620 ---- 345.70B 318.40A 345.50B 326.70 -12.70 339.40 1625 ---- 340.70B 313.40A 340.50B 321.70 -12.70 334.40 1630 ---- 335.70B 308.40A 335.50B 316.70 -12.70 329.40 1635 ---- 330.70B 303.40A 330.50B 311.70 -12.70 324.40 1640 ---- 325.70B 298.40A 325.50B 306.70 -12.70 319.40 1645 ---- 320.70B 293.40A 320.50B 301.70 -12.70 314.40 1650 ---- 315.70B 288.40A 315.60B 296.70 -12.70 309.40 1655 ---- 310.70B 283.50A 310.50B 291.70 -12.70 304.40 1660 ---- 305.70B 278.50A 305.50B 286.70 -12.70 299.40 1665 ---- 300.70B 273.30A 300.50B 281.70 -12.70 294.40 1670 ---- 295.70B 268.50A 295.50B 276.70 -12.70 289.40 1675 ---- 290.70B 263.20A 290.50B 271.70 -12.70 284.40 1680 ---- 285.70B 258.50A 285.50B 266.70 -12.70 279.40 1685 ---- 280.70B 253.20A 280.50B 261.70 -12.70 274.40 1690 ---- 275.70B 248.20A 275.50B 256.70 -12.70 269.40 1695 ---- 270.70B 243.20A 270.50B 251.70 -12.70 264.40 1700 ---- 265.80B 238.40A 265.60B 246.70 -12.70 259.40 1705 ---- 260.70B 233.20A 260.50B 241.70 -12.70 254.40 1710 ---- 255.70B 228.20A 255.50B 236.70 -12.70 249.40 1715 ---- 250.70B 223.20A 250.50B 231.70 -12.70 244.40 1720 ---- 245.70B 218.20A 245.50B 226.70 -12.70 239.40 1725 ---- 240.70B 213.60A 240.50B 221.70 -12.70 234.40 1730 ---- 235.70B 208.60A 235.50B 216.70 -12.70 229.40 1735 ---- 230.70B 203.60A 230.50B 211.70 -12.70 224.40 1740 ---- 225.70B 198.60A 225.60B 206.70 -12.70 219.40 1745 ---- 220.80B 193.60A 220.60B 201.80 -12.60 214.40 1750 ---- 215.80B 188.20A 215.60B 196.80 -12.60 209.40 1755 ---- 210.80B 183.60A 210.60B 191.80 -12.60 204.40 1760 ---- 205.80B 178.60A 205.60B 186.80 -12.60 199.40 1765 ---- 200.80B 173.60A 200.60B 181.80 -12.60 194.40 1770 ---- 195.80B 168.60A 195.60B 176.80 -12.60 189.40 2 1775 ---- 190.80B 163.60A 190.60B 171.80 -12.60 184.40 1 1780 ---- 185.80B 158.20A 185.60B 166.80 -12.60 179.40 1785 ---- 180.80B 153.20A 180.60B 161.80 -12.60 174.40 1790 ---- 175.80B 148.60A 175.70B 156.80 -12.70 169.50 1795 ---- 170.80B 143.60A 170.70B 151.80 -12.70 164.50 8 1800 ---- 165.80B 138.20A 165.60B 146.80 -12.70 159.50 3 1805 ---- 160.80B 133.60A 160.70B 141.80 -12.70 154.50 1810 ---- 155.80B 128.60A 155.70B 136.80 -12.70 149.50 1815 ---- 150.80B 123.60A 150.70B 131.80 -12.70 144.50 1820 ---- 145.80B 118.60A 145.70B 126.80 -12.70 139.50 1825 ---- 140.80B 110.90A 140.70B 121.80 -12.70 134.50 5 1830 ---- 135.80B 108.60A 135.60B 116.80 -12.70 129.50 4 1835 ---- 130.80B 103.60A 130.60B 111.80 -12.70 124.50 11 1840 ---- 125.80B 98.60A 125.60B 106.80 -12.70 119.50 3 1845 ---- 120.80B 93.60A 120.60B 101.80 -12.70 114.50 6 1850 ---- 115.80B 86.00A 115.60B 96.80 -12.70 109.50 12 1855 ---- 110.80B 83.30A 110.60B 91.80 -12.70 104.50 5 1860 ---- 105.80B 78.60A 105.60B 86.80 -12.70 99.50 2 1865 ---- 100.80B 73.60A 100.60B 81.80 -12.70 94.50 31 1870 ---- 95.80B 68.60A 95.60B 76.80 -12.70 89.50 1875 ---- 90.90B 61.20A 90.70B 71.80 -12.70 84.50 12 1880 ---- 85.90B 58.70A 85.70B 66.90 -12.70 79.60 10 1885 ---- 81.00B 53.80A 80.90B 61.90 -12.70 74.60 3 1890 ---- 76.00B 48.90A 75.90B 57.00 -12.70 69.70 5 1895 ---- 71.10B 41.60A 71.00B 52.10 -12.70 64.80 16 1900 42.30 66.20B 36.90A 36.90A 47.20 -12.70 2 59.90 16 1905 ---- 61.20B 32.30A 61.10B 42.40 -12.70 55.10 37 1910 ---- 56.40B 27.80A 56.40B 37.60 -12.70 50.30 80 1915 ---- 51.50B 23.50A 51.40B 32.90 -12.70 45.60 203 1920 ---- 46.70B 19.50A 46.70B 28.30 -12.70 41.00 21 1925 ---- 42.00B 15.90A 42.00B 24.00 -12.50 36.50 20 1930 20.30 37.40B 12.60A 20.60B 19.90 -12.20 20 32.10 6 1935 14.30 33.00B 9.80A 13.80A 16.10 -11.80 6 27.90 150 1940 28.90 28.90 7.50A 14.70B 12.80 -11.20 13 24.00 16 157 1945 24.70 24.70 5.60A 11.50B 9.90 -10.40 23 20.30 3 44 1950 12.20 21.00B 4.00A 7.60B 7.50 -9.50 28 17.00 10 26 1955 17.10 17.50B 2.90A 8.00B 5.50 -8.60 48 14.10 36 42 1960 3.60 14.50B 2.20A 3.40A 4.00 -7.50 2 11.50 5 1965 9.00 11.80B 1.60A 2.50A 2.90 -6.40 34 9.30 38 32 1970 3.60 9.50B 1.10 1.50 2.10 -5.30 134 7.40 24 41 1975 3.20 7.50B .90A 1.20A 1.50 -4.40 32 5.90 14 24 1980 5.20 5.90B .70A .70A 1.10 -3.60 18 4.70 13 22 1985 ---- 4.60B .50A 4.60B .80 -2.90 3.70 20 22 1990 ---- 3.50B .40A 3.40B .60 -2.30 2.90 2 15 1995 ---- 2.60B .30A 2.60B .40 -1.90 2.30 11 2000 .30 2.00B .20 .20 .30 -1.50 6 1.80 22 15 2005 .10 1.50B .10 .20B .20 -1.20 1 1.40 3 2010 .10 .20 .10 .10 .20 -.90 9 1.10 2 10 2015 .10 .10 .10 .10 .10 -.70 3 .80 2 2020 .10 .10 .10 .10 .10 -.50 201 .60 2 7 2025 ---- ---- .10A .10A .10 -.40 .50 15 2030 ---- ---- .10A .10A .10 -.30 .40 1 17 2035 ---- ---- .10A .10A .10 -.20 .30 5 5 2040 ---- ---- .10A .10A .10 -.10 .20 8 2045 ---- ---- .10A .10A .10 -.10 .20 105 2050 ---- ---- ---- ---- .10 UNCH .10 100 101 2055 ---- ---- ---- ---- .10 UNCH .10 114 2060 ---- ---- ---- ---- .10 UNCH .10 2 2065 ---- ---- ---- ---- .10 UNCH .10 2 2070 ---- ---- ---- ---- .10 UNCH .10 1 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 ---- ---- ---- ---- .10 UNCH .10 2155 ---- ---- ---- .10A .10 ---- ---- 2160 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 580 309 1533 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 5 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 17 1745 ---- ---- ---- ---- .10 UNCH .10 36 1750 ---- ---- ---- ---- .10 UNCH .10 13 1755 ---- ---- ---- ---- .10 UNCH .10 6 1760 ---- ---- ---- ---- .10 UNCH .10 1765 ---- ---- ---- ---- .10 UNCH .10 6 1770 ---- ---- ---- ---- .10 UNCH .10 2 1775 ---- ---- ---- ---- .10 UNCH .10 22 1780 ---- ---- ---- ---- .10 UNCH .10 12 1785 ---- ---- ---- ---- .10 UNCH .10 10 1790 ---- ---- ---- ---- .10 UNCH .10 11 1795 ---- ---- ---- ---- .10 UNCH .10 14 1800 ---- ---- ---- ---- .10 UNCH 2 .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 2 .10 14 1845 ---- ---- ---- ---- .10 UNCH .10 101 1850 ---- ---- ---- ---- .10 UNCH .10 17 1855 ---- ---- ---- ---- .10 UNCH .10 115 1860 ---- ---- ---- ---- .10 UNCH .10 152 1865 ---- ---- ---- ---- .10 UNCH .10 112 1870 ---- ---- ---- ---- .10 UNCH .10 150 206 1875 ---- ---- ---- ---- .20 UNCH .20 17 1880 ---- ---- ---- ---- .20 UNCH .20 2 8 1885 ---- ---- .20A .20A .30 UNCH .30 25 1890 .50 .50 .50 .30A .30 UNCH 1 .30 1 9 1895 ---- .60B .30A .60B .40 UNCH 2 .40 6 1900 ---- .80B .40A .80B .50 UNCH .50 1 22 1905 ---- 1.20B .50A .50A .70 UNCH .70 21 1910 .60 1.70B .60 1.70B .90 UNCH 1 .90 2 27 1915 1.70 2.40B .80A .90A 1.20 UNCH 23 1.20 17 31 1920 1.00 3.40B 1.00 1.30 1.70 +.10 32 1.60 3 20 1925 2.70 4.80B 1.30A 1.90 2.30 +.20 24 2.10 157 153 1930 1.60 6.50B 1.60 2.60A 3.20 +.50 19 2.70 40 41 1935 4.10 8.80B 2.10A 5.50B 4.40 +.90 43 3.50 23 1940 5.00 11.40B 2.80A 7.60B 6.10 +1.50 26 4.60 3 8 1945 7.30 14.50B 3.70A 10.10B 8.20 +2.20 17 6.00 12 27 1950 8.90 18.00B 4.90A 10.30B 10.80 +3.20 10 7.60 7 10 1955 7.00 21.90B 6.40A 21.70B 13.80 +4.10 15 9.70 13 20 1960 11.50 26.10B 8.30A 15.20A 17.30 +5.20 18 12.10 1 7 1965 11.00 30.50B 10.60A 21.00B 21.20 +6.30 12 14.90 1970 ---- 35.10B 13.50A 13.50A 25.40 +7.40 18.00 1975 ---- 39.80B 16.60A 16.60A 29.80 +8.30 21.50 1980 ---- 44.60B 20.20A 20.20A 34.40 +9.10 25.30 1985 ---- 47.10B 23.80A 23.80A 39.10 +9.80 29.30 1990 ---- 52.20B 27.80A 27.80A 43.80 +10.30 33.50 1995 ---- 56.90B 31.90A 31.90A 48.70 +10.90 37.80 2000 ---- 64.20B 36.30A 36.30A 53.60 +11.20 42.40 2005 ---- 66.70B 40.80A 40.80A 58.50 +11.50 47.00 2010 ---- 71.60B 45.40A 45.40A 63.40 +11.80 51.60 2015 ---- 77.00B 50.10A 50.10A 68.40 +12.00 56.40 2020 ---- 81.50B 54.90A 54.90A 73.40 +12.20 61.20 2025 ---- 89.10B 59.70A 59.70A 78.40 +12.30 66.10 2030 ---- 91.50B 64.60A 64.60A 83.40 +12.40 71.00 2035 ---- 96.60B 69.50A 69.50A 88.40 +12.50 75.90 2040 ---- 101.50B 74.40A 74.40A 93.40 +12.60 80.80 2045 ---- 106.80B 79.40A 79.40A 98.40 +12.70 85.70 2050 ---- 112.40B 84.30A 84.30A 103.40 +12.70 90.70 2055 ---- 116.80B 89.30A 89.30A 108.40 +12.70 95.70 2060 ---- 121.80B 94.40A 94.40A 113.40 +12.70 100.70 2065 ---- 126.80B 99.40A 99.40A 118.40 +12.70 105.70 2070 ---- 131.80B 104.30A 104.30A 123.40 +12.70 110.70 2075 ---- 136.80B 109.30A 109.30A 128.40 +12.70 115.70 2080 ---- 141.80B 114.30A 114.30A 133.40 +12.70 120.70 2085 ---- 146.80B 119.30A 119.30A 138.40 +12.70 125.70 2090 ---- 151.80B 124.30A 124.30A 143.40 +12.70 130.70 2095 ---- 156.80B 129.30A 129.30A 148.40 +12.70 135.70 2100 ---- 161.50B 134.30A 134.30A 153.40 +12.70 140.70 2105 ---- 166.80B 139.30A 139.30A 158.40 +12.70 145.70 2110 ---- 171.80B 144.30A 144.30A 163.40 +12.70 150.70 2115 ---- 176.80B 149.30A 149.30A 168.40 +12.70 155.70 2120 ---- 181.80B 154.30A 154.30A 173.40 +12.70 160.70 2125 ---- 186.80B 159.30A 159.30A 178.40 +12.70 165.70 2130 ---- 191.40B 164.30A 164.30A 183.40 +12.70 170.70 2135 ---- 196.40B 169.30A 169.30A 188.40 +12.80 175.60 2140 ---- 201.40B 174.30A 174.30A 193.40 +12.80 180.60 2145 ---- 206.40B 179.30A 179.30A 198.40 +12.80 185.60 2150 ---- 211.80B 184.30A 184.30A 203.30 +12.70 190.60 2155 ---- ---- ---- 189.90A 208.30 ---- ---- 2160 ---- ---- ---- 194.90A 213.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 247 409 2228 OG FEB23 Gold Option CALL 1000 ---- 948.90B 921.80A 948.70B 930.00 -12.70 942.70 1025 ---- 923.90B 896.80A 923.70B 905.00 -12.70 917.70 1050 ---- 898.90B 871.80A 898.70B 880.00 -12.70 892.70 1075 ---- 873.90B 846.80A 873.70B 855.00 -12.70 867.70 1100 ---- 848.90B 821.80A 848.70B 830.00 -12.70 842.70 1125 ---- 823.90B 796.80A 823.70B 805.00 -12.70 817.70 1150 ---- 798.90B 771.80A 798.70B 780.00 -12.70 792.70 1175 ---- 773.90B 746.80A 773.70B 755.00 -12.70 767.70 1200 ---- 748.90B 721.80A 748.70B 730.00 -12.70 742.70 1225 ---- 723.90B 696.80A 723.70B 705.00 -12.70 717.70 1250 ---- 698.90B 671.70A 698.70B 680.00 -12.70 692.70 1275 ---- 673.90B 646.40A 673.70B 655.00 -12.70 667.70 1300 ---- 648.90B 621.40A 648.70B 630.00 -12.70 642.70 1325 ---- 623.90B 596.80A 623.70B 605.00 -12.70 617.70 1350 ---- 598.90B 571.80A 598.70B 580.00 -12.70 592.70 1360 ---- 588.90B 561.80A 588.70B 570.00 -12.70 582.70 1370 ---- 578.90B 551.80A 578.70B 560.00 -12.70 572.70 1375 ---- 573.90B 546.80A 573.70B 555.00 -12.70 567.70 1380 ---- 568.90B 541.80A 568.70B 550.00 -12.70 562.70 1390 ---- 558.90B 531.80A 558.70B 540.00 -12.70 552.70 1400 ---- 548.90B 521.40A 548.70B 530.00 -12.70 542.70 1410 ---- 538.90B 511.40A 538.70B 520.00 -12.70 532.70 1420 ---- 528.90B 501.40A 528.70B 510.00 -12.70 522.70 1425 ---- 523.90B 496.80A 523.70B 505.00 -12.70 517.70 1430 ---- 518.90B 491.80A 518.70B 500.00 -12.70 512.70 1440 ---- 508.90B 481.80A 508.70B 490.00 -12.70 502.70 1445 ---- 503.90B 476.80A 503.70B 485.00 -12.70 497.70 1450 ---- 498.90B 471.40A 498.70B 480.00 -12.70 492.70 1455 ---- 493.90B 466.80A 493.70B 475.00 -12.70 487.70 1460 ---- 488.90B 461.80A 488.70B 470.00 -12.70 482.70 1465 ---- 483.90B 456.80A 483.80B 465.00 -12.70 477.70 1470 ---- 478.90B 451.80A 478.70B 460.00 -12.70 472.70 1475 ---- 473.90B 446.80A 473.70B 455.00 -12.70 467.70 1480 ---- 468.90B 441.80A 468.70B 450.00 -12.70 462.70 1485 ---- 463.90B 436.80A 463.70B 445.00 -12.70 457.70 1490 ---- 458.90B 431.80A 458.70B 440.00 -12.70 452.70 1495 ---- 453.90B 426.80A 453.70B 435.00 -12.70 447.70 1500 ---- 449.00B 421.80A 448.80B 430.00 -12.70 442.70 1505 ---- 443.90B 416.80A 443.70B 425.00 -12.70 437.70 1510 ---- 438.90B 411.80A 438.70B 420.00 -12.70 432.70 1515 ---- 433.90B 406.80A 433.70B 415.00 -12.70 427.70 1520 ---- 428.90B 401.80A 428.70B 410.00 -12.70 422.70 1525 ---- 423.90B 396.80A 423.70B 405.00 -12.70 417.70 1530 ---- 418.90B 391.80A 418.70B 400.00 -12.70 412.70 1535 ---- 413.90B 386.80A 413.70B 395.00 -12.70 407.70 1540 ---- 408.90B 381.80A 408.70B 390.00 -12.70 402.70 1545 ---- 403.90B 376.80A 403.70B 385.00 -12.70 397.70 1550 ---- 398.90B 371.80A 398.70B 380.00 -12.70 392.70 1 1555 ---- 393.90B 366.80A 393.70B 375.00 -12.70 387.70 1560 ---- 388.90B 361.80A 388.70B 370.00 -12.70 382.70 1565 ---- 383.90B 356.80A 383.70B 365.00 -12.70 377.70 1570 ---- 378.90B 351.80A 378.70B 360.00 -12.70 372.70 1575 ---- 373.90B 346.80A 373.80B 355.00 -12.70 367.70 1580 ---- 368.90B 341.80A 368.70B 350.00 -12.70 362.70 1585 ---- 363.90B 336.80A 363.70B 345.00 -12.70 357.70 1590 ---- 358.90B 331.80A 358.70B 340.00 -12.70 352.70 1595 ---- 353.90B 326.80A 353.70B 335.00 -12.70 347.70 1600 ---- 348.90B 321.80A 348.70B 330.00 -12.70 342.70 19 1605 ---- 343.90B 316.80A 343.70B 325.00 -12.70 337.70 1610 ---- 338.90B 311.80A 338.70B 320.00 -12.70 332.70 1615 ---- 333.90B 306.80A 333.70B 315.00 -12.70 327.70 1620 ---- 328.90B 301.80A 328.70B 310.00 -12.70 322.70 2 1625 ---- 323.90B 296.80A 323.70B 305.00 -12.70 317.70 1630 ---- 318.90B 291.80A 318.70B 300.00 -12.70 312.70 1635 ---- 313.90B 286.80A 313.70B 295.00 -12.70 307.70 50 1640 ---- 308.90B 281.80A 308.70B 290.00 -12.70 302.70 1645 ---- 303.90B 276.80A 303.70B 285.00 -12.70 297.70 1650 ---- 298.90B 271.70A 298.70B 280.00 -12.70 292.70 114 1655 ---- 293.90B 266.80A 293.70B 275.00 -12.70 287.70 11 1660 ---- 288.90B 261.80A 288.70B 270.00 -12.70 282.70 783 1665 ---- 283.90B 256.80A 283.70B 265.00 -12.70 277.70 2 1670 ---- 278.90B 251.80A 278.70B 260.00 -12.70 272.70 335 1675 ---- 273.90B 246.80A 273.70B 255.00 -12.70 267.70 2 809 1680 ---- 268.90B 241.80A 268.70B 250.00 -12.70 262.70 179 1685 ---- 263.90B 236.80A 263.70B 245.00 -12.70 257.70 129 1690 ---- 258.90B 231.70A 258.70B 240.00 -12.70 252.70 46 1695 ---- 253.90B 226.70A 253.70B 235.00 -12.70 247.70 32 1700 ---- 248.90B 221.70A 248.70B 230.00 -12.70 242.70 3 1234 1705 ---- 243.90B 216.70A 243.70B 225.00 -12.70 237.70 45 1710 ---- 238.90B 211.70A 238.70B 220.00 -12.70 232.70 28 1715 ---- 233.90B 206.80A 233.70B 215.00 -12.70 227.70 33 1720 213.00 228.90B 201.80A 213.20B 210.00 -12.70 1 222.70 87 1725 ---- 223.90B 196.80A 223.70B 205.00 -12.70 217.70 177 1730 ---- 218.90B 191.80A 218.80B 200.00 -12.70 212.70 99 1735 ---- 213.90B 186.80A 213.70B 195.00 -12.70 207.70 145 1740 ---- 208.90B 181.80A 208.70B 190.00 -12.70 202.70 1 549 1745 ---- 203.90B 176.80A 203.70B 185.00 -12.70 197.70 76 1750 ---- 198.90B 171.80A 198.70B 180.00 -12.70 192.70 4 2355 1755 ---- 193.90B 166.80A 193.70B 175.00 -12.70 187.70 240 1760 ---- 188.90B 161.80A 188.70B 170.00 -12.70 182.70 1962 1765 167.00 183.90B 156.80A 156.80A 165.00 -12.70 1 177.70 389 1770 ---- 178.90B 151.80A 178.70B 160.00 -12.70 172.70 1407 1775 ---- 173.90B 146.80A 173.70B 155.00 -12.70 167.70 432 1780 153.60 168.90B 141.80A 141.80A 150.00 -12.70 3 162.70 1 403 1785 ---- 163.90B 136.80A 163.70B 145.00 -12.70 157.70 438 1790 ---- 158.90B 131.80A 158.80B 140.00 -12.70 152.70 981 1795 ---- 153.90B 126.80A 153.80B 135.00 -12.70 147.70 155 1800 ---- 148.90B 121.70A 148.70B 130.00 -12.70 1 142.70 3197 1805 121.20 143.90B 116.80A 124.70B 125.00 -12.70 7 137.70 431 1810 ---- 138.90B 111.80A 138.70B 120.00 -12.70 132.70 427 1815 ---- 133.90B 106.80A 133.70B 115.00 -12.70 127.70 474 1820 ---- 128.90B 101.80A 128.70B 110.00 -12.70 122.70 1 809 1825 ---- 123.90B 96.80A 123.70B 105.00 -12.70 10 117.70 1350 1830 ---- 118.90B 91.80A 118.70B 100.00 -12.70 112.70 6 540 1835 ---- 113.90B 86.80A 113.70B 95.00 -12.70 107.70 1185 1840 ---- 109.00B 81.80A 108.90B 90.00 -12.70 102.70 1508 1845 ---- 104.00B 76.80A 103.90B 85.00 -12.70 97.70 748 1850 86.50 99.00B 71.80A 71.80A 80.00 -12.70 4 92.70 7 5712 1855 70.90 94.00B 66.80A 71.70A 75.00 -12.70 21 87.70 535 1860 87.00 89.00B 61.80A 61.80A 70.00 -12.70 13 82.70 1 1545 1865 ---- 84.00B 56.80A 83.90B 65.00 -12.70 77.70 8 508 1870 73.90 79.00B 51.80A 54.30A 60.00 -12.70 5 72.70 790 1875 47.30 74.00B 44.10A 54.70B 55.00 -12.70 5 67.70 26 1684 1880 68.60 69.00B 41.80A 68.90B 50.00 -12.70 2 62.70 6 1151 1885 ---- 64.00B 36.70A 63.90B 45.00 -12.80 5 57.80 804 1890 ---- 59.00B 31.80A 58.80B 40.00 -12.80 52.80 717 1895 ---- 54.10B 26.80A 53.90B 35.00 -12.90 47.90 672 1900 48.70 49.20B 19.20A 27.00A 30.00 -12.90 74 42.90 97 6249 1905 ---- 44.20B 16.50A 44.10B 25.00 -13.00 10 38.00 13 572 1910 23.70 39.20B 9.40A 9.40A 20.00 -13.20 5 33.20 9 782 1915 32.50 34.30B 5.10A 14.70B 15.00 -13.40 25 28.40 74 668 1920 28.10 29.70 1.80A 8.40 10.00 -13.80 92 23.80 179 798 1925 21.20 24.60B .50A 4.80B 5.00 -14.30 243 19.30 197 2326 1930 19.00 20.00B .10 .40 .00 -15.30 883 15.30 436 684 1935 14.00 15.70B .10A .10A .00 -11.60 661 11.60 425 283 1940 8.10 11.80B .10 .10 .00 -8.60 594 8.60 668 527 1945 8.50 8.50 .10 .10 .00 -6.20 198 6.20 506 427 1950 6.00 6.10B .10 .10 .00 -4.40 1157 4.40 3380 4000 1955 4.00 4.10B .10 .10 .00 -3.10 98 3.10 244 545 1960 1.60 2.70B .10 .10 .00 -2.20 397 2.20 289 859 1965 1.70 1.70 .10 .20B .00 -1.60 11 1.60 165 338 1970 .70 .70 .10 .10 .00 -1.10 219 1.10 383 537 1975 .70 .70 .10 .10 .00 -.80 44 .80 169 558 1980 .20 .20 .10 .10 .00 -.60 60 .60 139 695 1985 .10 .10 .10 .10 .00 -.50 55 .50 348 478 1990 .10 .10 .10 .10 .00 -.40 52 .40 214 526 1995 ---- ---- .10A .10A .00 -.40 .40 198 182 2000 .20 .20 .10A .10A .00 -.30 20 .30 696 3936 2005 ---- ---- .10A .10A .00 -.30 .30 81 172 2010 ---- ---- .10A .10A .00 -.20 .20 66 189 2015 ---- ---- .10A .10A .00 -.20 .20 41 152 2020 ---- ---- .10A .10A .00 -.20 .20 20 289 2025 ---- ---- ---- ---- .00 -.10 .10 1406 2030 ---- ---- ---- ---- .00 -.10 .10 1 173 2035 ---- ---- ---- ---- .00 -.10 .10 113 2040 ---- ---- ---- ---- .00 -.10 .10 10 419 2045 ---- ---- ---- ---- .00 -.10 .10 528 2050 ---- ---- ---- ---- .00 -.10 .10 1940 2055 ---- ---- ---- ---- .00 -.10 .10 58 2060 ---- ---- ---- ---- .00 -.10 .10 80 2065 ---- ---- ---- ---- .00 -.10 .10 102 2070 ---- ---- ---- ---- .00 -.10 .10 149 2075 ---- ---- ---- ---- .00 -.10 .10 328 2080 ---- ---- ---- ---- .00 -.10 .10 149 2085 ---- ---- ---- ---- .00 -.10 .10 45 2090 ---- ---- ---- ---- .00 -.10 .10 54 2095 ---- ---- ---- ---- .00 -.10 .10 87 2100 ---- ---- ---- ---- .00 -.10 .10 2739 2105 ---- ---- ---- ---- .00 -.10 .10 24 2110 ---- ---- ---- ---- .00 -.10 .10 176 2115 ---- ---- ---- ---- .00 -.10 .10 53 2120 ---- ---- ---- ---- .00 -.10 .10 519 2125 ---- ---- ---- ---- .00 -.10 .10 88 2130 ---- ---- ---- ---- .00 -.10 .10 76 2135 ---- ---- ---- ---- .00 -.10 .10 113 2140 ---- ---- ---- ---- .00 -.10 .10 104 2145 ---- ---- ---- ---- .00 -.10 .10 7 2150 ---- ---- ---- ---- .00 -.10 .10 598 2155 ---- ---- ---- ---- .00 -.10 .10 74 2160 ---- ---- ---- ---- .00 -.10 .10 48 2165 ---- ---- ---- ---- .00 -.10 .10 114 2170 ---- ---- ---- ---- .00 -.10 .10 210 2175 ---- ---- ---- ---- .00 -.10 .10 766 2180 ---- ---- ---- ---- .00 -.10 .10 53 2185 .10 .10 .10 .10 .00 -.10 1 .10 37 2190 ---- ---- ---- ---- .00 -.10 .10 85 2195 ---- ---- ---- ---- .00 -.10 .10 34 2200 ---- ---- ---- ---- .00 -.10 .10 2314 2205 ---- ---- ---- ---- .00 -.10 .10 97 2210 ---- ---- ---- ---- .00 -.10 .10 324 2215 ---- ---- ---- ---- .00 -.10 .10 39 2220 ---- ---- ---- ---- .00 -.10 .10 473 2225 ---- ---- ---- ---- .00 -.10 .10 80 2230 ---- ---- ---- ---- .00 -.10 .10 51 2235 ---- ---- ---- ---- .00 -.10 .10 4 2240 ---- ---- ---- ---- .00 -.10 .10 10 2245 ---- ---- ---- ---- .00 -.10 .10 75 2250 ---- ---- ---- ---- .00 -.10 .10 700 2255 ---- ---- ---- ---- .00 -.10 .10 99 2260 ---- ---- ---- ---- .00 -.10 .10 39 2265 ---- ---- ---- ---- .00 -.10 .10 3 2270 ---- ---- ---- ---- .00 -.10 .10 24 2275 ---- ---- ---- ---- .00 -.10 .10 71 2280 ---- ---- ---- ---- .00 -.10 .10 107 2290 ---- ---- ---- ---- .00 -.10 .10 79 2300 ---- ---- ---- ---- .00 -.10 .10 7336 2310 ---- ---- ---- ---- .00 -.10 .10 116 2320 ---- ---- ---- ---- .00 -.10 .10 21 2325 ---- ---- ---- ---- .00 -.10 .10 264 2330 ---- ---- ---- ---- .00 -.10 .10 100 2340 ---- ---- ---- ---- .00 -.10 .10 191 2350 ---- ---- ---- ---- .00 -.10 .10 16 2360 ---- ---- ---- ---- .00 -.10 .10 114 2375 ---- ---- ---- ---- .00 -.10 .10 405 2400 ---- ---- ---- ---- .00 -.10 .10 1335 2425 ---- ---- ---- ---- .00 -.10 .10 59 2450 ---- ---- ---- ---- .00 -.10 .10 113 2475 ---- ---- ---- ---- .00 -.10 .10 68 2500 ---- ---- ---- ---- .00 -.10 .10 923 2525 ---- ---- ---- ---- .00 -.10 .10 186 2550 ---- ---- ---- ---- .00 -.10 .10 769 2650 ---- ---- ---- ---- .00 -.10 .10 778 3000 ---- ---- ---- ---- .00 -.10 .10 618 3200 ---- ---- ---- ---- .00 -.10 .10 83 3500 ---- ---- ---- ---- .00 -.10 .10 127 4000 ---- ---- ---- ---- .00 -.10 .10 1033 900 ---- 1048.90B 1021.80A 1048.70B 1030.00 -12.70 1042.70 950 ---- 998.90B 971.80A 998.70B 980.00 -12.70 992.70 975 ---- 973.90B 946.80A 973.70B 955.00 -12.70 967.70 OG MAR23 Gold Option CALL 1000 ---- 965.70B 938.50A 965.50B 946.70 -12.70 959.40 1025 ---- 940.70B 913.30A 940.50B 921.70 -12.70 934.40 1050 ---- 915.70B 888.60A 915.50B 896.70 -12.70 909.40 1075 ---- 890.70B 863.30A 890.50B 871.70 -12.70 884.40 1100 ---- 865.70B 838.50A 865.60B 846.70 -12.70 859.40 1125 ---- 840.70B 813.30A 840.50B 821.70 -12.70 834.40 1150 ---- 815.70B 788.50A 815.60B 796.70 -12.70 809.40 1175 ---- 790.70B 763.30A 790.50B 771.70 -12.70 784.40 1200 ---- 765.70B 738.60A 765.50B 746.70 -12.70 759.40 1225 ---- 740.70B 713.60A 740.60B 721.70 -12.70 734.40 1250 ---- 715.70B 688.60A 715.60B 696.70 -12.70 709.40 1275 ---- 690.70B 663.60A 690.60B 671.70 -12.70 684.40 1300 ---- 665.70B 638.40A 665.60B 646.70 -12.70 659.40 50 1325 ---- 640.70B 613.50A 640.60B 621.70 -12.70 634.40 1350 ---- 615.70B 588.60A 615.60B 596.70 -12.70 609.40 3 1360 ---- 605.70B 578.60A 605.60B 586.70 -12.70 599.40 1370 ---- 595.70B 568.60A 595.60B 576.70 -12.70 589.40 1375 ---- 590.70B 563.60A 590.60B 571.70 -12.70 584.40 1380 ---- 585.70B 558.60A 585.50B 566.70 -12.70 579.40 1390 ---- 575.70B 548.60A 575.50B 556.70 -12.70 569.40 1400 ---- 565.70B 538.60A 565.50B 546.70 -12.70 559.40 1410 ---- 555.70B 528.60A 555.50B 536.70 -12.70 549.40 1420 ---- 545.70B 518.60A 545.50B 526.70 -12.70 539.40 1425 ---- 540.70B 513.60A 540.60B 521.70 -12.70 534.40 1430 ---- 535.70B 508.60A 535.50B 516.70 -12.70 529.40 1440 ---- 525.70B 498.60A 525.60B 506.70 -12.70 519.40 1450 ---- 515.70B 488.60A 515.50B 496.70 -12.70 509.40 1460 ---- 505.70B 478.60A 505.60B 486.70 -12.70 499.40 1465 ---- 500.70B 473.60A 500.50B 481.70 -12.70 494.40 1470 ---- 495.70B 468.60A 495.60B 476.70 -12.70 489.40 1475 ---- 490.70B 463.60A 490.60B 471.70 -12.70 484.40 1480 ---- 485.70B 458.60A 485.60B 466.70 -12.70 479.40 1485 ---- 480.70B 453.60A 480.50B 461.70 -12.70 474.40 1490 ---- 475.70B 448.60A 475.60B 456.70 -12.70 469.40 1495 ---- 470.70B 443.60A 470.50B 451.70 -12.70 464.40 1500 ---- 465.70B 438.60A 465.50B 446.70 -12.70 459.40 1505 ---- 460.70B 433.50A 460.50B 441.70 -12.70 454.40 1510 ---- 455.70B 428.60A 455.60B 436.70 -12.70 449.40 1515 ---- 450.70B 423.60A 450.50B 431.70 -12.70 444.40 1520 ---- 445.70B 418.60A 445.60B 426.70 -12.70 439.40 1525 ---- 440.70B 413.60A 440.60B 421.70 -12.70 434.40 1 1530 ---- 435.70B 408.60A 435.60B 416.70 -12.70 429.40 1535 ---- 430.70B 403.60A 430.60B 411.70 -12.70 424.40 1540 ---- 425.70B 398.60A 425.60B 406.70 -12.70 419.40 1545 ---- 420.70B 393.60A 420.60B 401.70 -12.70 414.40 1550 ---- 415.70B 388.50A 415.60B 396.70 -12.70 409.40 1555 ---- 410.70B 383.60A 410.60B 391.70 -12.70 404.40 1560 ---- 405.70B 378.60A 405.60B 386.70 -12.70 399.40 1565 ---- 400.70B 373.60A 400.60B 381.70 -12.70 394.40 1570 ---- 395.70B 368.60A 395.60B 376.70 -12.70 389.40 1575 ---- 390.70B 363.60A 390.60B 371.70 -12.70 384.40 1580 ---- 385.70B 358.60A 385.60B 366.70 -12.70 379.40 1585 ---- 380.70B 353.60A 380.60B 361.70 -12.70 374.40 1590 ---- 375.70B 348.60A 375.60B 356.70 -12.70 369.40 1595 ---- 370.70B 343.60A 370.50B 351.70 -12.70 364.40 1600 ---- 365.70B 338.60A 365.50B 346.70 -12.70 359.40 3 1605 ---- 360.70B 333.60A 360.50B 341.70 -12.70 354.40 1610 ---- 355.70B 328.60A 355.50B 336.70 -12.70 349.40 1615 ---- 350.70B 323.60A 350.50B 331.70 -12.70 344.40 1 1620 ---- 345.70B 318.60A 345.50B 326.70 -12.70 339.40 1625 ---- 340.70B 313.60A 340.50B 321.70 -12.70 334.40 1630 ---- 335.70B 308.60A 335.50B 316.70 -12.70 329.40 1635 ---- 330.70B 303.60A 330.50B 311.70 -12.70 324.40 1640 ---- 325.70B 298.60A 325.50B 306.70 -12.70 319.40 1645 ---- 320.70B 293.60A 320.50B 301.70 -12.70 314.40 6 1650 ---- 315.70B 288.50A 315.50B 296.70 -12.70 309.40 108 1655 ---- 310.70B 283.60A 310.50B 291.70 -12.70 304.40 9 1660 ---- 305.70B 278.60A 305.50B 286.70 -12.70 299.40 1665 ---- 300.70B 273.60A 300.50B 281.70 -12.70 294.40 1670 ---- 295.70B 268.60A 295.50B 276.70 -12.70 289.40 5 1675 ---- 290.70B 263.60A 290.50B 271.70 -12.70 284.40 65 1680 ---- 285.70B 258.60A 285.60B 266.70 -12.70 279.40 243 1685 ---- 280.70B 253.60A 280.60B 261.70 -12.70 274.40 84 1690 ---- 275.70B 248.60A 275.50B 256.70 -12.70 269.40 262 1695 ---- 270.70B 243.60A 270.60B 251.70 -12.70 264.40 10 1700 ---- 265.70B 238.60A 265.50B 246.70 -12.70 259.40 1 448 1705 ---- 260.70B 233.60A 260.50B 241.70 -12.70 254.40 12 1710 ---- 255.70B 228.30A 255.50B 236.70 -12.70 249.40 64 1715 ---- 250.70B 223.30A 250.50B 231.70 -12.70 244.40 5 1720 ---- 245.70B 218.30A 245.50B 226.70 -12.70 239.40 22 1725 ---- 240.80B 211.00A 240.60B 221.70 -12.70 234.40 308 1730 ---- 235.80B 208.60A 235.60B 216.80 -12.60 229.40 18 1735 ---- 230.80B 203.30A 230.60B 211.80 -12.70 224.50 32 1740 ---- 225.80B 198.70A 225.60B 206.80 -12.70 219.50 17 1745 ---- 220.80B 193.70A 220.60B 201.80 -12.70 214.50 271 1750 ---- 215.90B 186.20A 215.80B 196.90 -12.60 209.50 507 1755 ---- 211.00B 183.80A 210.90B 191.90 -12.70 204.60 31 1760 ---- 206.00B 178.50A 205.90B 186.90 -12.70 199.60 158 1765 ---- 201.00B 173.70A 201.00B 182.00 -12.70 194.70 410 1770 ---- 196.10B 169.10A 196.10B 177.00 -12.70 189.70 213 1775 ---- 191.10B 161.50A 191.10B 172.10 -12.70 184.80 950 1780 ---- 186.20B 159.10A 186.20B 167.20 -12.60 179.80 1 160 1785 ---- 181.30B 154.30A 181.30B 162.30 -12.60 174.90 1 815 1790 ---- 176.30B 149.30A 176.30B 157.40 -12.60 170.00 32 1795 ---- 171.40B 144.20A 171.30B 152.50 -12.60 165.10 41 1800 153.90 166.50B 137.20A 159.90B 147.60 -12.70 7 160.30 1 3324 1805 ---- 161.60B 134.80A 161.60B 142.70 -12.70 155.40 53 1810 ---- 156.70B 130.10A 156.70B 137.90 -12.70 150.60 278 1815 ---- 151.90B 125.30A 151.90B 133.10 -12.60 145.70 610 1820 ---- 147.00B 120.60A 147.00B 128.30 -12.60 140.90 406 1825 ---- 142.20B 113.60A 142.20B 123.60 -12.60 136.20 1 599 1830 ---- 137.40B 111.30A 137.40B 118.90 -12.50 131.40 99 1835 ---- 132.70B 106.70A 132.70B 114.20 -12.50 126.70 49 1840 ---- 128.00B 99.90A 128.00B 109.60 -12.40 122.00 409 1845 ---- 123.30B 95.40A 123.30B 105.10 -12.30 117.40 79 1850 ---- 118.70B 91.00A 118.70B 100.50 -12.30 112.80 3 3026 1855 ---- 114.00B 86.70A 114.00B 96.10 -12.20 108.30 294 1860 97.60 109.50B 82.40A 103.00B 91.70 -12.10 2 103.80 1 371 1865 ---- 105.00B 78.20A 105.00B 87.30 -12.00 99.30 150 1870 ---- 100.50B 74.10A 100.50B 83.00 -11.90 94.90 1 233 1875 ---- 96.10B 70.10A 96.10B 78.80 -11.80 90.60 1610 1880 78.30 91.80B 66.20A 77.80B 74.70 -11.60 10 86.30 344 1885 ---- 87.50B 62.30A 87.50B 70.60 -11.50 82.10 2 132 1890 ---- 83.30B 58.60A 83.30B 66.70 -11.30 3 78.00 1 65 1895 62.90 79.10B 55.00A 62.40A 62.90 -11.10 2 74.00 167 1900 62.00 75.10B 51.60A 58.60B 59.20 -10.80 66 70.00 5 5304 1905 ---- 71.10B 48.20A 71.10B 55.60 -10.60 66.20 4 251 1910 ---- 67.20B 45.00A 67.20B 52.10 -10.40 3 62.50 11 1518 1915 ---- 63.40B 42.00A 63.40B 48.70 -10.20 58.90 193 1920 47.50 59.70B 39.00A 45.00A 45.50 -9.90 1 55.40 654 408 1925 44.10 56.20B 36.30A 50.90B 42.40 -9.60 459 52.00 2 2862 1930 ---- 52.90B 33.50A 52.80B 39.50 -9.20 5 48.70 477 1935 38.90 49.60B 31.00A 31.00A 36.60 -9.00 49 45.60 33 189 1940 35.50 46.50B 28.60A 32.60A 33.90 -8.70 6 42.60 15 222 1945 30.40 43.50B 26.40A 32.90B 31.40 -8.30 61 39.70 104 222 1950 39.00 40.60B 24.30A 28.70B 29.00 -8.00 955 37.00 771 5203 1955 32.90 37.80B 22.40A 27.20B 26.70 -7.70 7 34.40 55 645 1960 35.40 35.40 20.50A 24.20 24.60 -7.30 24 31.90 97 272 1965 28.10 32.70B 18.80A 18.80A 22.60 -7.00 179 29.60 58 320 1970 29.80 30.30B 17.30A 17.30A 20.80 -6.60 189 27.40 482 647 1975 24.20 28.10B 15.80A 18.70A 19.10 -6.20 708 25.30 296 2601 1980 21.20 26.00B 14.50A 17.10A 17.50 -5.90 96 23.40 73 381 1985 ---- 24.00B 13.20A 24.00B 16.00 -5.60 100 21.60 5 48 1990 22.00 22.20B 12.10A 19.20B 14.60 -5.30 169 19.90 29 623 1995 18.30 20.40B 11.00A 19.00B 13.30 -5.00 7 18.30 12 388 2000 19.00 19.00 10.10A 12.30B 12.10 -4.80 731 16.90 512 7920 2005 13.70 17.30B 9.20A 11.20B 11.10 -4.40 92 15.50 65 169 2010 9.60 15.90B 8.40A 9.00A 10.10 -4.20 434 14.30 8 185 2015 14.40 14.60B 7.60A 7.60A 9.20 -3.90 26 13.10 11 62 2020 10.10 13.40B 7.00A 7.00A 8.30 -3.70 164 12.00 6 211 2025 9.20 12.20B 6.40A 8.70B 7.60 -3.40 136 11.00 105 655 2030 8.50 11.20B 5.80A 6.70A 6.90 -3.20 254 10.10 209 1957 2035 10.50 10.50 5.30A 6.00 6.20 -3.10 74 9.30 192 224 2040 7.20 9.40B 4.80A 5.50A 5.70 -2.80 94 8.50 32 273 2045 7.00 8.60B 4.40A 5.00A 5.20 -2.60 51 7.80 67 221 2050 7.90 7.90 4.00A 4.40 4.70 -2.40 2295 7.10 856 4784 2055 5.60 7.20B 3.70A 4.20A 4.30 -2.20 47 6.50 9 78 2060 5.90 6.50B 3.40A 4.60B 3.90 -2.10 43 6.00 9 231 2065 5.50 6.00B 3.10A 4.20B 3.60 -1.90 51 5.50 41 162 2070 5.20 5.50B 2.90A 5.50B 3.30 -1.70 6 5.00 565 568 2075 4.60 5.10B 2.70A 3.20B 3.00 -1.60 8 4.60 24 4896 2080 3.50 4.60B 2.50A 2.50A 2.80 -1.40 8 4.20 5 172 2085 2.70 4.30B 2.30A 2.30A 2.60 -1.30 2 3.90 4 174 2090 2.10 3.90B 2.10 2.40B 2.40 -1.20 5 3.60 21 89 2095 2.20 3.60B 2.00A 2.00A 2.20 -1.10 7 3.30 11 63 2100 3.20 3.40 1.80 1.80 2.00 -1.10 142 3.10 39 3865 2105 2.00 3.10B 1.70 1.90B 1.90 -.90 2 2.80 3 189 2110 1.90 2.80B 1.60A 1.70 1.70 -.90 4 2.60 6 346 2115 ---- 2.60B 1.50A 2.60B 1.60 -.80 2.40 8 135 2120 1.80 2.40B 1.40 1.40A 1.50 -.80 11 2.30 10 212 2125 1.70 2.20B 1.30 1.40B 1.40 -.70 255 2.10 60 162 2130 1.20 2.10B 1.20 1.30B 1.30 -.70 5 2.00 107 2135 ---- 1.90B 1.20A 1.90B 1.20 -.60 1.80 3 37 2140 2.00 2.00 1.10A 1.50B 1.10 -.60 47 1.70 17 165 2145 1.10 1.70B 1.00A 1.00A 1.00 -.60 19 1.60 68 2150 1.60 1.60 .90A .90A 1.00 -.50 17 1.50 20 1735 2155 ---- ---- .90A .90A .90 -.50 1.40 1 14 2160 ---- ---- .90A .90A .90 -.40 1.30 1 91 2165 ---- ---- .80A .80A .80 -.40 1.20 227 2170 ---- ---- .80A .80A .70 -.50 1 1.20 271 175 2175 ---- ---- .70A .70A .70 -.40 1 1.10 2 141 2180 ---- ---- .70A .70A .70 -.30 1.00 138 2185 ---- ---- .70A .70A .60 -.40 1.00 81 2190 1.10 1.10 .60A .60A .60 -.30 4 .90 166 2195 ---- ---- .60A .60A .50 -.40 .90 1 36 2200 ---- ---- .60A .60A .50 -.30 51 .80 126 6366 2205 ---- ---- .50A .50A .50 -.30 .80 114 2210 .50 .50 .50 .50 .50 -.30 1 .80 11 2215 ---- ---- .50A .50A .40 -.30 .70 71 2220 ---- ---- .50A .50A .40 -.30 .70 44 2225 ---- ---- .50A .50A .40 -.30 .70 65 2230 .50 .50 .40A .50 .40 -.20 3 .60 25 2235 ---- ---- .40A .40A .40 -.20 .60 1 2240 ---- ---- .40A .40A .30 -.30 7 .60 43 2245 ---- ---- .40A .40A .30 -.20 .50 5 2250 ---- ---- .40A .40A .30 -.20 .50 2705 2255 ---- ---- .40A .40A .30 -.20 .50 1 2260 ---- ---- .40A .40A .30 -.20 .50 92 2265 ---- ---- .40A .40A .30 -.20 .50 22 2270 ---- ---- ---- ---- .30 -.10 .40 4 2275 ---- ---- .30A .30A .30 -.10 .40 73 2280 ---- ---- .30A .30A .20 -.20 1 .40 75 2290 .30 .30 .30 .30 .20 -.20 9 .40 24 2300 .30 .30 .30 .30 .20 -.20 8 .40 19 1834 2305 ---- ---- .30A .30A .20 -.20 .40 5 2310 ---- ---- ---- ---- .20 -.10 .30 24 2320 ---- ---- ---- ---- .20 -.10 .30 2 101 2325 ---- ---- ---- ---- .20 -.10 .30 94 2330 ---- ---- ---- ---- .20 -.10 .30 6 2340 .20 .20 .20 .20 .20 -.10 26 .30 39 2350 .20 .20 .20 .20 .20 -.10 11 .30 925 2360 ---- ---- ---- ---- .20 -.10 .30 73 2370 ---- ---- .20A .20A .20 -.10 .30 326 2375 ---- ---- .20A .20A .20 -.10 .30 245 2400 ---- ---- ---- ---- .20 -.10 .30 1 899 2425 ---- ---- ---- ---- .20 UNCH .20 174 2450 ---- ---- ---- ---- .10 -.10 .20 2 82 2475 ---- ---- ---- ---- .10 -.10 .20 109 2500 ---- ---- ---- ---- .10 -.10 .20 3 671 2525 ---- ---- ---- ---- .10 UNCH .10 256 2550 ---- ---- ---- ---- .10 UNCH .10 496 2600 ---- ---- ---- ---- .10 UNCH .10 148 2650 ---- ---- ---- ---- .10 UNCH .10 211 2700 .10 .10 .10 .10 .10 UNCH 10 .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 ---- 965.10B 938.70A 964.90B 946.70 -12.70 959.40 6 1025 ---- 940.10B 913.70A 939.80B 921.70 -12.70 934.40 1050 ---- 915.20B 888.80A 915.00B 896.70 -12.70 909.40 1075 ---- 890.20B 863.80A 890.00B 871.70 -12.70 884.40 1100 ---- 865.20B 838.80A 865.00B 846.70 -12.70 859.40 1125 ---- 840.20B 813.80A 840.00B 821.70 -12.70 834.40 1150 ---- 815.20B 788.70A 815.00B 796.70 -12.70 809.40 1175 ---- 790.20B 763.80A 790.00B 771.70 -12.70 784.40 1200 ---- 765.30B 738.50A 765.10B 746.70 -12.70 759.40 1225 ---- 740.30B 713.70A 740.10B 721.70 -12.70 734.40 1250 ---- 715.30B 688.80A 715.10B 696.70 -12.70 709.40 1 1275 ---- 690.30B 663.80A 690.10B 671.70 -12.70 684.40 1300 ---- 665.30B 638.50A 665.10B 646.70 -12.70 659.40 23 1325 ---- 640.30B 613.30A 640.10B 621.70 -12.70 634.40 1350 ---- 615.40B 588.50A 615.20B 596.70 -12.70 609.40 1360 ---- 605.30B 578.50A 605.00B 586.70 -12.70 599.40 1370 ---- 595.40B 568.50A 595.20B 576.70 -12.70 589.40 1375 ---- 590.40B 563.50A 590.20B 571.70 -12.70 584.40 1380 ---- 585.40B 558.70A 585.20B 566.70 -12.70 579.40 1390 ---- 575.40B 548.70A 575.20B 556.70 -12.70 569.40 1400 ---- 565.40B 538.70A 565.30B 546.70 -12.70 559.40 26 1410 ---- 555.40B 528.30A 555.20B 536.70 -12.70 549.40 1420 ---- 545.40B 518.30A 545.20B 526.70 -12.70 539.40 1425 ---- 540.40B 513.30A 540.30B 521.70 -12.70 534.40 1430 ---- 535.40B 508.30A 535.20B 516.70 -12.70 529.40 1440 ---- 525.40B 498.70A 525.20B 506.70 -12.70 519.40 1450 ---- 515.40B 488.30A 515.20B 496.70 -12.70 509.40 46 1460 ---- 505.40B 478.30A 505.20B 486.70 -12.70 499.40 1465 ---- 500.40B 473.70A 500.20B 481.70 -12.70 494.40 1470 ---- 495.40B 468.70A 495.20B 476.70 -12.70 489.40 1475 ---- 490.50B 463.70A 490.30B 471.70 -12.70 484.40 1480 ---- 485.50B 458.70A 485.30B 466.70 -12.70 479.40 1485 ---- 480.50B 453.70A 480.30B 461.70 -12.70 474.40 1490 ---- 475.50B 448.40A 475.30B 456.70 -12.70 469.40 1495 ---- 470.50B 443.40A 470.30B 451.70 -12.70 464.40 1500 ---- 465.50B 438.50A 465.30B 446.70 -12.70 459.40 1505 ---- 460.50B 433.50A 460.30B 441.70 -12.70 454.40 1510 ---- 455.50B 428.50A 455.40B 436.70 -12.70 449.40 1 1515 ---- 450.50B 423.50A 450.30B 431.70 -12.70 444.40 1520 ---- 445.50B 418.50A 445.30B 426.70 -12.70 439.40 1525 ---- 440.50B 413.50A 440.30B 421.70 -12.70 434.40 1530 ---- 435.50B 408.50A 435.40B 416.70 -12.70 429.40 1535 ---- 430.50B 403.60A 430.30B 411.70 -12.70 424.40 1540 ---- 425.50B 398.60A 425.30B 406.70 -12.70 419.40 1545 ---- 420.50B 393.60A 420.30B 401.70 -12.70 414.40 1550 ---- 415.50B 388.60A 415.30B 396.70 -12.70 409.40 5 1555 ---- 410.50B 383.60A 410.30B 391.70 -12.70 404.40 1560 ---- 405.50B 378.60A 405.30B 386.70 -12.70 399.40 1565 ---- 400.50B 373.30A 400.30B 381.70 -12.70 394.40 1570 ---- 395.50B 368.70A 395.30B 376.70 -12.70 389.40 1575 ---- 390.50B 363.70A 390.30B 371.70 -12.70 384.40 1580 ---- 385.50B 358.80A 385.30B 366.70 -12.70 379.40 1585 ---- 380.50B 353.30A 380.30B 361.70 -12.70 374.40 1 1590 ---- 375.50B 348.70A 375.30B 356.70 -12.70 369.40 1595 ---- 370.50B 343.70A 370.30B 351.70 -12.70 364.40 7 1600 ---- 365.60B 338.60A 365.40B 346.70 -12.70 359.40 1 91 1605 ---- 360.60B 333.70A 360.40B 341.70 -12.70 354.40 3 1610 ---- 355.60B 328.70A 355.40B 336.70 -12.70 349.40 7 1615 ---- 350.60B 323.70A 350.40B 331.70 -12.70 344.40 8 1620 ---- 345.60B 318.40A 345.40B 326.70 -12.70 339.40 1 11 1625 ---- 340.60B 313.40A 340.40B 321.70 -12.70 334.40 17 1630 ---- 335.60B 308.70A 335.40B 316.70 -12.70 329.40 6 1635 ---- 330.60B 303.70A 330.40B 311.70 -12.70 324.40 12 1640 ---- 325.60B 298.70A 325.40B 306.70 -12.70 319.40 14 1645 ---- 320.60B 293.70A 320.40B 301.70 -12.70 314.40 15 1650 ---- 315.70B 286.20A 315.50B 296.70 -12.70 309.40 252 1655 ---- 310.70B 283.70A 310.50B 291.70 -12.70 304.40 27 1660 ---- 305.70B 278.70A 305.50B 286.70 -12.70 299.40 33 1665 ---- 300.70B 273.70A 300.50B 281.80 -12.70 294.50 28 1670 ---- 295.80B 268.80A 295.60B 276.80 -12.70 289.50 65 1675 ---- 290.90B 261.40A 290.80B 271.80 -12.70 284.50 33 1680 ---- 285.90B 258.90A 285.70B 266.90 -12.70 279.60 11 1685 ---- 281.00B 253.60A 280.90B 261.90 -12.70 274.60 12 1690 ---- 276.00B 248.90A 275.90B 257.00 -12.70 269.70 15 1695 ---- 271.10B 244.00A 271.10B 252.00 -12.70 264.70 6 1700 ---- 266.20B 236.80A 266.20B 247.10 -12.70 259.80 925 1705 ---- 261.20B 234.20A 261.10B 242.20 -12.70 254.90 226 1710 ---- 256.30B 229.40A 256.20B 237.30 -12.60 249.90 2 1715 ---- 251.40B 224.40A 251.30B 232.40 -12.60 245.00 252 1720 ---- 246.50B 219.60A 246.40B 227.50 -12.60 240.10 105 1725 ---- 241.60B 212.50A 241.50B 222.60 -12.60 235.20 273 1730 ---- 236.70B 209.90A 236.60B 217.70 -12.70 230.40 3 1735 ---- 231.80B 205.10A 231.70B 212.90 -12.60 225.50 2 1740 ---- 227.00B 200.30A 227.00B 208.10 -12.60 220.70 152 1745 ---- 222.10B 195.40A 222.00B 203.30 -12.50 25 215.80 157 1750 ---- 217.30B 188.50A 217.20B 198.50 -12.50 211.00 976 1755 ---- 212.50B 186.00A 212.40B 193.70 -12.50 206.20 1 4 1760 ---- 207.70B 181.30A 207.60B 188.90 -12.60 201.50 54 1765 ---- 202.90B 176.60A 202.80B 184.20 -12.50 196.70 5 1770 ---- 198.10B 171.90A 198.00B 179.50 -12.50 192.00 111 1775 ---- 193.40B 165.10A 193.40B 174.80 -12.50 187.30 104 1780 ---- 188.70B 162.60A 188.70B 170.10 -12.50 182.60 13 1785 ---- 184.00B 157.70A 184.00B 165.50 -12.40 177.90 1 1790 ---- 179.30B 151.40A 179.30B 160.90 -12.40 173.30 155 1795 ---- 174.60B 146.90A 174.60B 156.30 -12.30 168.60 166 1800 ---- 170.00B 142.40A 170.00B 151.80 -12.30 164.10 1492 1805 ---- 165.40B 138.00A 165.30B 147.30 -12.20 159.50 30 1810 ---- 160.80B 133.60A 160.80B 142.80 -12.20 155.00 351 1815 ---- 156.30B 129.30A 156.30B 138.40 -12.10 150.50 86 1820 129.80 151.80B 125.00A 136.70B 134.00 -12.00 1 146.00 134 1825 ---- 147.30B 120.80A 147.30B 129.70 -11.90 141.60 2 311 1830 ---- 142.90B 116.60A 142.90B 125.40 -11.90 2 137.30 1 169 1835 ---- 138.50B 112.50A 138.50B 121.10 -11.90 133.00 133 1840 ---- 134.20B 108.50A 134.20B 116.90 -11.80 128.70 1 391 1845 ---- 129.90B 104.50A 129.90B 112.80 -11.70 25 124.50 1 149 1850 ---- 125.70B 100.50A 125.70B 108.70 -11.60 120.30 1911 1855 ---- 121.50B 96.70A 121.50B 104.80 -11.40 116.20 422 1860 ---- 117.40B 92.90A 117.40B 100.90 -11.30 112.20 59 1865 ---- 113.30B 89.20A 113.30B 97.10 -11.10 108.20 88 1870 ---- 109.30B 85.60A 109.30B 93.30 -11.00 104.30 30 1875 ---- 105.30B 82.10A 105.30B 89.50 -10.90 100.40 571 1880 ---- 101.50B 78.60A 101.50B 85.90 -10.80 3 96.70 1 116 1885 ---- 97.70B 75.20A 97.70B 82.30 -10.70 93.00 88 1890 91.00 93.90B 72.00A 72.00A 78.90 -10.40 1 89.30 705 1895 ---- 90.30B 68.80A 90.30B 75.50 -10.30 85.80 140 1900 ---- 86.70B 65.70A 86.70B 72.20 -10.10 82.30 4285 1905 76.40 83.20B 62.70A 77.90B 69.00 -10.00 22 79.00 49 1910 ---- 79.80B 59.80A 79.80B 65.90 -9.80 75.70 24 1915 64.80 76.40B 57.00A 57.00A 62.90 -9.60 5 72.50 94 1920 63.60 73.20B 54.30A 54.30A 60.00 -9.30 13 69.30 73 1925 ---- 70.20B 51.40A 69.90B 57.20 -9.10 10 66.30 328 1142 1930 49.20 67.20B 48.90A 56.20B 54.50 -8.90 3 63.40 53 222 1935 63.00 64.20B 46.50A 53.50B 51.90 -8.70 9 60.60 11 173 1940 ---- 61.30B 44.10A 61.30B 49.40 -8.40 6 57.80 4 728 1945 49.00 58.60B 41.90A 48.40B 46.90 -8.30 17 55.20 6 74 1950 55.20 55.90B 39.80A 46.10B 44.60 -8.00 892 52.60 4650 8675 1955 46.20 53.30B 37.70A 43.80B 42.30 -7.80 5 50.10 12 70 1960 44.40 50.80B 35.80A 39.00A 40.20 -7.50 19 47.70 29 130 1965 46.60 48.40B 33.90A 40.90B 38.10 -7.30 6 45.40 4 113 1970 39.60 46.20B 32.10A 35.70A 36.10 -7.10 22 43.20 1 406 1975 37.60 44.00B 30.40A 40.20B 34.20 -6.90 101 41.10 61 1075 1980 34.50 41.80B 28.80A 32.60B 32.40 -6.60 7 39.00 37 946 1985 33.50 39.80B 27.20A 34.20B 30.70 -6.40 3 37.10 28 112 1990 ---- 37.80B 25.70A 37.70B 29.00 -6.20 35.20 46 114 1995 ---- 35.90B 24.30A 35.80B 27.50 -5.90 33.40 3 70 2000 31.00 34.10B 23.00A 27.00B 26.00 -5.70 864 31.70 701 4734 2005 ---- 32.30B 21.70A 32.30B 24.50 -5.60 30.10 2 22 2010 24.90 30.70B 20.50A 20.50A 23.20 -5.30 9 28.50 9 268 2015 25.90 29.10B 19.40A 19.40A 21.90 -5.20 4 27.10 56 2020 23.50 27.60B 18.30A 18.30A 20.70 -5.00 3 25.70 2 134 2025 21.60 26.10B 17.30A 17.30A 19.50 -4.80 17 24.30 62 1058 2030 20.20 24.80B 16.30A 16.30A 18.50 -4.60 5 23.10 122 2035 19.50 23.50B 15.40A 19.80B 17.40 -4.50 2 21.90 1 227 2040 ---- 22.20B 14.60A 22.20B 16.50 -4.20 20.70 22 887 2045 ---- 21.00B 13.80A 21.00B 15.50 -4.10 19.60 11 67 2050 16.60 19.90B 13.00A 14.50 14.70 -3.90 614 18.60 76 3513 2055 13.20 18.80B 12.30A 14.40B 13.90 -3.70 5 17.60 30 2060 ---- 17.80B 11.60A 17.80B 13.10 -3.60 16.70 68 2065 ---- 16.90B 11.00A 16.80B 12.40 -3.40 15.80 9 257 2070 ---- 16.00B 10.40A 15.90B 11.70 -3.30 5 15.00 105 2075 10.90 15.10B 9.80A 10.60A 11.00 -3.20 2 14.20 1 482 2080 ---- 14.30B 9.30A 14.30B 10.40 -3.00 3 13.40 100 1051 2085 ---- 13.50B 8.80A 13.50B 9.90 -2.80 12.70 2 33 2090 10.00 12.80B 8.30A 10.20B 9.30 -2.70 1 12.00 231 2095 10.30 12.10B 7.90A 7.90A 8.80 -2.60 6 11.40 39 2100 11.70 11.80 7.40A 8.10A 8.30 -2.50 638 10.80 315 3680 2105 10.20 10.90B 7.10A 10.30B 7.90 -2.30 7 10.20 8 92 2110 7.30 10.30B 6.70A 6.70A 7.50 -2.20 369 9.70 4 88 2115 9.40 9.80B 6.30A 6.30A 7.10 -2.10 10 9.20 3 48 2120 8.70 9.20B 6.00A 8.80B 6.70 -2.00 7 8.70 1 75 2125 ---- 8.80B 5.70A 8.70B 6.30 -2.00 21 8.30 45 77 2130 5.80 8.30B 5.40A 5.80 6.00 -1.90 28 7.90 18 107 2135 7.50 7.90B 5.20A 5.20A 5.70 -1.80 9 7.50 1 6 2140 ---- 7.40B 4.90A 7.40B 5.40 -1.70 3 7.10 1 155 2145 ---- 7.10B 4.70A 7.10B 5.10 -1.60 6.70 1 29 2150 6.50 6.70B 4.50A 4.60 4.90 -1.50 95 6.40 57 1678 2155 ---- 6.40B 4.20A 6.40B 4.60 -1.50 1 6.10 3 13 2160 4.10 6.00B 4.00A 4.50B 4.40 -1.40 20 5.80 4 92 2165 ---- 5.70B 3.90A 5.70B 4.20 -1.30 5.50 1 42 2170 ---- 5.50B 3.70A 5.50B 4.00 -1.30 15 5.30 4 50 2175 4.20 5.20B 3.50A 3.50A 3.80 -1.20 5 5.00 27 114 2180 5.00 5.00 3.40A 3.40A 3.60 -1.20 2 4.80 1 36 2185 4.40 4.70B 3.20A 3.20A 3.40 -1.20 23 4.60 2 4 2190 4.20 4.50B 3.10A 3.10A 3.30 -1.10 19 4.40 72 2195 ---- 4.30B 3.00A 4.30B 3.10 -1.10 2 4.20 1 35 2200 3.80 4.10B 2.80A 2.80A 3.00 -1.00 55 4.00 26 1808 2205 ---- 3.90B 2.70A 3.90B 2.80 -1.00 1 3.80 26 2210 3.00 3.70B 2.60A 2.60A 2.70 -.90 9 3.60 2 27 2215 3.10 3.10 2.50A 2.50A 2.60 -.90 3 3.50 303 302 2220 ---- 3.40B 2.40A 3.40B 2.50 -.80 3 3.30 5 34 2225 ---- ---- 2.30A 2.30A 2.40 -.80 12 3.20 8 104 2230 ---- ---- 2.20A 2.20A 2.30 -.80 2 3.10 3 34 2235 ---- 3.00B 2.10A 3.00B 2.20 -.70 3 2.90 3 33 2240 ---- ---- 2.00A 2.00A 2.10 -.70 2 2.80 29 2245 2.00 2.00 2.00 2.00 2.00 -.70 1 2.70 3 20 2250 1.80 1.90 1.80 1.90 1.90 -.70 30 2.60 43 1746 2255 2.10 2.10 1.80 1.80 1.80 -.70 12 2.50 14 34 2260 2.10 2.10 1.80A 1.80A 1.70 -.70 9 2.40 2 86 2265 1.70 1.70 1.70 1.70 1.70 -.60 3 2.30 1 12 2270 ---- ---- 1.60A 1.60A 1.60 -.60 4 2.20 1 15 2275 1.50 1.50 1.50 1.50 1.50 -.60 8 2.10 9 155 2280 ---- ---- 1.50A 1.50A 1.50 -.60 2 2.10 136 2285 ---- ---- 1.50A 1.50A 1.40 -.60 2.00 8 2290 ---- ---- 1.40A 1.40A 1.40 -.50 2 1.90 6 2300 ---- ---- 1.30A 1.30A 1.30 -.50 1.80 47 1299 2310 ---- ---- 1.20A 1.20A 1.20 -.50 1.70 1 30 2320 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 1 50 2325 ---- ---- 1.10A 1.10A 1.00 -.50 1.50 71 2330 ---- ---- 1.10A 1.10A 1.00 -.40 1 1.40 7 2340 ---- ---- 1.00A 1.00A .90 -.40 1.30 8 2350 ---- ---- .90A .90A .90 -.40 1 1.30 7 1422 2360 ---- ---- .90A .90A .80 -.40 1.20 21 2370 .80 .80 .80 .80 .80 -.30 1 1.10 137 2375 .90 .90 .80A .80A .70 -.40 15 1.10 138 2400 .70 .70 .70 .70 .60 -.30 5 .90 4 673 2425 ---- ---- .60A .60A .50 -.30 .80 63 2450 .50 .50 .50 .50 .50 -.20 50 .70 76 2475 .50 .50 .50 .50 .40 -.20 50 .60 26 2500 ---- ---- ---- ---- .40 -.10 .50 6 911 2525 ---- ---- .40A .40A .30 -.20 .50 30 374 2550 ---- ---- ---- ---- .30 -.10 .40 345 2700 .30 .30 .30 .30 .20 -.10 1 .30 1279 3000 .10 .10 .10 .10 .10 -.10 15 .20 36 580 OG MAY23 Gold Option CALL 1000 ---- 981.90B 956.00A 981.60B 963.50 -12.80 976.30 1025 ---- 956.90B 931.00A 956.70B 938.50 -12.80 951.30 1050 ---- 932.00B 906.00A 931.80B 913.50 -12.80 926.30 1075 ---- 907.00B 881.00A 906.80B 888.50 -12.80 901.30 1100 ---- 882.00B 856.10A 881.80B 863.50 -12.80 876.30 1125 ---- 857.00B 831.10A 856.80B 838.50 -12.80 851.30 1150 ---- 832.00B 806.10A 831.70B 813.50 -12.80 826.30 1175 ---- 807.00B 781.10A 806.70B 788.50 -12.80 801.30 1200 ---- 782.10B 756.10A 781.90B 763.50 -12.80 776.30 1225 ---- 757.10B 731.10A 756.90B 738.50 -12.80 751.30 1250 ---- 732.10B 705.90A 731.90B 713.50 -12.80 726.30 1 1275 ---- 707.10B 681.00A 706.90B 688.50 -12.80 701.30 1300 ---- 682.10B 656.00A 681.90B 663.50 -12.80 676.30 9 1325 ---- 657.10B 631.00A 656.90B 638.50 -12.80 651.30 1350 ---- 632.20B 606.00A 632.10B 613.50 -12.80 626.30 1375 ---- 607.20B 581.00A 607.10B 588.50 -12.80 601.30 1380 ---- 602.20B 576.00A 602.00B 583.50 -12.80 596.30 1390 ---- 592.20B 565.90A 592.00B 573.50 -12.80 586.30 1400 ---- 582.20B 555.90A 582.00B 563.50 -12.80 576.30 1410 ---- 572.20B 545.90A 572.00B 553.50 -12.80 566.30 1420 ---- 562.20B 535.90A 562.00B 543.50 -12.80 556.30 1425 ---- 557.20B 530.90A 557.00B 538.50 -12.80 551.30 1430 ---- 552.20B 525.90A 552.00B 533.50 -12.80 546.30 1440 ---- 542.20B 515.90A 542.00B 523.50 -12.80 536.30 1450 ---- 532.30B 505.90A 532.10B 513.50 -12.80 526.30 1460 ---- 522.20B 495.80A 522.00B 503.50 -12.80 516.30 1470 ---- 512.20B 486.00A 512.00B 493.50 -12.80 506.30 1475 ---- 507.30B 480.90A 507.10B 488.50 -12.80 501.30 1480 ---- 502.30B 475.90A 502.10B 483.50 -12.80 496.30 1485 ---- 497.30B 471.00A 497.10B 478.50 -12.80 491.30 1490 ---- 492.30B 465.90A 492.20B 473.50 -12.80 486.30 1495 ---- 487.30B 460.90A 487.10B 468.50 -12.80 481.30 1500 ---- 482.30B 455.90A 482.10B 463.50 -12.80 476.30 1505 ---- 477.30B 450.90A 477.10B 458.50 -12.80 471.30 1510 ---- 472.30B 445.90A 472.20B 453.50 -12.80 466.30 1515 ---- 467.30B 440.90A 467.10B 448.50 -12.80 461.30 1520 ---- 462.30B 435.90A 462.20B 443.50 -12.80 456.30 1525 ---- 457.30B 430.90A 457.20B 438.50 -12.80 451.30 1530 ---- 452.30B 425.90A 452.20B 433.50 -12.80 446.30 1535 ---- 447.30B 420.80A 447.10B 428.50 -12.80 441.30 1540 ---- 442.30B 415.70A 442.10B 423.50 -12.80 436.30 1545 ---- 437.30B 410.80A 437.10B 418.50 -12.80 431.30 1550 ---- 432.30B 405.80A 432.10B 413.50 -12.80 426.30 1555 ---- 427.30B 400.80A 427.10B 408.50 -12.80 421.30 1560 ---- 422.30B 395.80A 422.10B 403.50 -12.80 416.30 1565 ---- 417.30B 390.80A 417.10B 398.50 -12.80 411.30 1570 ---- 412.30B 385.80A 412.10B 393.50 -12.80 406.30 8 1575 ---- 407.30B 380.70A 407.10B 388.50 -12.80 401.30 10 1580 ---- 402.30B 375.80A 402.10B 383.50 -12.80 396.30 1 1585 ---- 397.30B 370.80A 397.10B 378.50 -12.80 391.30 1590 ---- 392.30B 365.80A 392.10B 373.50 -12.80 386.30 1595 ---- 387.30B 360.80A 387.10B 368.50 -12.80 381.30 1 1600 ---- 382.40B 355.80A 382.30B 363.50 -12.80 376.30 4 1605 ---- 377.40B 350.80A 377.30B 358.50 -12.80 371.30 1610 ---- 372.40B 345.90A 372.30B 353.50 -12.80 366.30 2 1615 ---- 367.40B 340.80A 367.30B 348.50 -12.80 361.30 1620 ---- 362.40B 335.80A 362.20B 343.50 -12.80 356.30 1625 ---- 357.40B 328.00A 357.20B 338.50 -12.80 351.30 4 1630 ---- 352.50B 325.80A 352.30B 333.50 -12.80 346.30 2 1635 ---- 347.50B 320.90A 347.40B 328.60 -12.70 341.30 1 1640 ---- 342.60B 315.90A 342.50B 323.60 -12.80 336.40 1645 ---- 337.70B 310.60A 337.60B 318.60 -12.80 331.40 1650 ---- 332.70B 303.30A 332.60B 313.70 -12.70 326.40 6 1655 ---- 327.80B 301.00A 327.70B 308.70 -12.80 321.50 1660 ---- 322.80B 296.20A 322.70B 303.80 -12.70 316.50 6 1665 ---- 317.90B 291.20A 317.80B 298.80 -12.80 311.60 6 1670 ---- 313.00B 286.20A 312.90B 293.90 -12.80 306.70 8 1675 ---- 308.00B 278.80A 307.90B 289.00 -12.70 301.70 7 1680 ---- 303.10B 276.50A 303.00B 284.10 -12.70 296.80 9 1685 ---- 298.20B 271.70A 298.10B 279.20 -12.70 291.90 3 1690 ---- 293.40B 266.80A 293.30B 274.30 -12.70 287.00 7 1695 ---- 288.50B 261.50A 288.40B 269.40 -12.80 282.20 8 1700 ---- 283.60B 254.50A 283.50B 264.50 -12.80 277.30 33 1705 ---- 278.70B 252.30A 278.60B 259.70 -12.70 272.40 6 1710 ---- 273.90B 247.50A 273.80B 254.80 -12.80 267.60 1 1715 ---- 269.00B 242.70A 268.90B 250.00 -12.80 262.80 1 1720 ---- 264.20B 237.50A 264.10B 245.20 -12.70 257.90 4 1725 ---- 259.40B 230.50A 259.30B 240.40 -12.70 253.10 1730 ---- 254.60B 228.30A 254.50B 235.70 -12.60 248.30 1735 ---- 249.80B 223.60A 249.70B 230.90 -12.70 243.60 2 1740 ---- 245.00B 218.90A 244.90B 226.20 -12.60 238.80 4 1745 ---- 240.20B 214.20A 240.10B 221.50 -12.60 234.10 1750 ---- 235.50B 207.00A 235.40B 216.80 -12.50 1 229.30 287 1755 ---- 230.80B 204.80A 230.70B 212.10 -12.50 224.60 1760 ---- 226.10B 200.20A 226.10B 207.50 -12.50 220.00 1 1765 ---- 221.40B 195.60A 221.40B 202.90 -12.40 215.30 1770 ---- 216.70B 191.00A 216.70B 198.30 -12.40 210.70 1775 ---- 212.10B 184.20A 212.10B 193.70 -12.40 206.10 260 1780 ---- 207.50B 179.70A 207.50B 189.20 -12.30 201.50 1785 ---- 202.90B 175.20A 202.90B 184.60 -12.30 196.90 3 1790 ---- 198.30B 170.80A 198.30B 180.10 -12.30 192.40 1795 ---- 193.80B 166.40A 193.80B 175.70 -12.20 187.90 1800 ---- 189.20B 162.10A 189.20B 171.20 -12.20 183.40 225 1805 ---- 184.80B 157.80A 184.80B 166.90 -12.10 179.00 1810 ---- 180.30B 153.50A 180.30B 162.50 -12.10 174.60 2 1815 ---- 175.90B 149.30A 175.90B 158.20 -12.00 170.20 1820 ---- 171.50B 145.10A 171.50B 153.90 -12.00 165.90 1825 ---- 167.10B 140.90A 167.10B 149.70 -11.90 161.60 119 1830 ---- 162.90B 136.90A 162.80B 145.50 -11.80 157.30 22 1835 ---- 158.60B 132.80A 158.60B 141.30 -11.80 153.10 5 1840 ---- 154.30B 128.80A 154.30B 137.20 -11.80 110 149.00 17 1845 ---- 150.10B 124.90A 150.10B 133.20 -11.60 144.80 1 1850 ---- 146.00B 121.00A 146.00B 129.20 -11.50 1 140.70 981 1855 ---- 141.90B 117.20A 141.90B 125.20 -11.50 136.70 1 1860 ---- 137.90B 113.50A 137.90B 121.30 -11.40 132.70 2 1865 ---- 133.90B 109.80A 133.90B 117.50 -11.30 128.80 2 1870 ---- 129.90B 106.20A 129.90B 113.80 -11.20 125.00 12 1875 ---- 126.10B 102.60A 126.10B 110.10 -11.00 121.10 110 1880 ---- 122.20B 99.20A 122.20B 106.40 -11.00 117.40 4 1885 ---- 118.50B 95.80A 118.50B 102.90 -10.80 113.70 1 1890 ---- 114.80B 92.40A 114.80B 99.40 -10.70 110.10 22 1895 ---- 111.10B 89.20A 111.10B 96.00 -10.60 106.60 17 1900 ---- 107.60B 86.00A 107.60B 92.60 -10.50 103.10 625 1905 ---- 104.00B 82.90A 104.00B 89.40 -10.30 99.70 1910 ---- 100.60B 79.90A 100.60B 86.20 -10.10 96.30 46 1915 ---- 97.20B 76.90A 97.20B 83.10 -9.90 93.00 1920 ---- 93.90B 74.00A 93.90B 80.00 -9.80 89.80 15 1925 ---- 90.60B 71.30A 90.60B 77.10 -9.60 86.70 615 1930 ---- 87.50B 68.50A 87.50B 74.20 -9.50 83.70 12 1935 ---- 84.40B 65.90A 84.30B 71.40 -9.30 80.70 10 1940 ---- 81.60B 63.40A 81.50B 68.70 -9.10 77.80 38 1945 66.40 78.70B 60.80A 64.30A 66.10 -8.80 1 74.90 88 1950 ---- 75.80B 58.50A 75.70B 63.50 -8.70 72.20 490 1955 65.20 73.10B 56.10A 68.50B 61.00 -8.50 2 69.50 38 1960 ---- 70.40B 53.90A 70.30B 58.60 -8.30 1 66.90 26 1965 ---- 67.80B 51.70A 67.80B 56.30 -8.10 6 64.40 49 1970 ---- 65.20B 49.60A 65.20B 54.00 -8.00 62.00 4 77 1975 ---- 62.80B 47.60A 62.80B 51.80 -7.80 86 59.60 2 83 1980 58.30 60.40B 45.60A 56.30B 49.70 -7.60 4 57.30 212 1985 ---- 58.10B 43.80A 58.10B 47.60 -7.50 55.10 13 1990 ---- 55.90B 42.00A 55.90B 45.70 -7.30 654 53.00 4034 1995 ---- 53.70B 40.20A 53.70B 43.90 -7.10 51.00 78 2000 ---- 51.60B 38.50A 51.50B 42.10 -6.90 8 49.00 310 1035 2005 ---- 49.60B 36.90A 49.50B 40.40 -6.70 47.10 10 2010 ---- 47.60B 35.40A 47.60B 38.70 -6.50 45.20 5 2015 ---- 45.70B 33.80A 45.70B 37.10 -6.40 43.50 12 2020 ---- 43.90B 32.40A 43.90B 35.50 -6.20 4 41.70 11 2025 ---- 42.10B 31.10A 42.10B 34.00 -6.10 386 40.10 7 32 2030 ---- 40.40B 29.70A 40.30B 32.50 -5.90 38.40 27 2035 30.50 38.80B 28.40A 28.40A 31.10 -5.80 2 36.90 7 2040 ---- 37.20B 27.20A 37.20B 29.80 -5.60 35.40 4 2045 31.70 35.70B 26.10A 26.10A 28.50 -5.50 300 34.00 20 107 2050 ---- 34.30B 25.00A 34.20B 27.30 -5.30 32.60 9 1714 2055 ---- 32.90B 23.90A 32.90B 26.20 -5.10 31.30 3 2060 ---- 31.50B 22.90A 31.50B 25.00 -5.00 30.00 8 2065 ---- 30.20B 22.00A 30.20B 24.00 -4.80 28.80 14 2070 25.00 29.00B 21.00A 21.00A 23.00 -4.70 1 27.70 1 7 2075 ---- 27.80B 20.10A 27.80B 22.00 -4.50 26.50 2 433 2080 ---- 26.70B 19.30A 26.70B 21.10 -4.40 25.50 5 72 2085 ---- 25.60B 18.50A 25.60B 20.20 -4.30 24.50 33 2090 ---- 24.50B 17.70A 24.50B 19.40 -4.10 23.50 29 2095 ---- 23.50B 17.00A 23.50B 18.60 -4.00 22.60 2 2100 20.30 22.60B 16.30A 17.00A 17.80 -3.90 12 21.70 703 2105 ---- 21.70B 15.60A 21.70B 17.10 -3.70 20.80 4 2110 18.50 20.80B 15.00A 19.20B 16.40 -3.60 2 20.00 1 2115 17.80 20.00B 14.30A 18.40B 15.70 -3.50 2 19.20 6 2120 17.40 19.20B 13.80A 14.70 15.00 -3.50 2 18.50 12 2125 ---- 18.40B 13.20A 18.40B 14.40 -3.40 17.80 154 2130 ---- 17.70B 12.60A 17.70B 13.80 -3.30 5 17.10 2 2135 ---- 17.00B 12.20A 17.00B 13.20 -3.20 16.40 7 2140 ---- 16.30B 11.60A 16.30B 12.70 -3.10 1 15.80 1 57 2145 ---- 15.60B 11.20A 15.60B 12.20 -3.00 15.20 1 2 2150 13.30 15.00B 10.80A 10.80A 11.70 -2.90 4 14.60 31 561 2155 13.90 14.40B 10.30A 14.00B 11.20 -2.90 7 14.10 2 2160 13.10 13.80B 9.90A 12.70B 10.70 -2.80 15 13.50 70 2165 ---- 13.30B 9.50A 13.30B 10.30 -2.70 13.00 5 2170 ---- 12.80B 9.20A 12.80B 9.90 -2.60 51 12.50 66 2175 10.90 12.30B 8.80A 11.20B 9.50 -2.60 30 12.10 1 2180 ---- 11.80B 8.40A 11.80B 9.10 -2.50 11.60 35 2185 ---- 11.30B 8.10A 11.30B 8.70 -2.50 11.20 10 2190 ---- 10.90B 7.80A 10.90B 8.40 -2.40 348 10.80 1 69 2195 10.40 10.50B 7.50A 7.50A 8.00 -2.40 7 10.40 8 2200 8.70 10.10B 7.30A 9.20B 7.70 -2.30 2 10.00 11 94 2205 ---- 9.70B 7.00A 9.70B 7.40 -2.20 9.60 2210 ---- ---- 6.70A 6.70A 7.10 -2.20 6 9.30 34 2215 7.50 7.50 6.50A 6.50A 6.80 -2.20 1 9.00 1 2220 8.60 8.60 6.30A 6.60A 6.60 -2.00 6 8.60 1 149 2225 7.20 7.20 6.00A 7.60B 6.30 -2.00 2 8.30 61 164 2230 ---- ---- 5.80A 5.80A 6.10 -1.90 12 8.00 77 2235 ---- ---- 5.60A 5.60A 5.80 -1.90 7.70 2240 ---- ---- 5.40A 5.40A 5.60 -1.80 2 7.40 3 78 2245 ---- ---- 5.20A 5.20A 5.40 -1.80 1 7.20 4 2250 ---- ---- 5.00A 5.00A 5.20 -1.70 6.90 3 233 2255 ---- ---- 4.90A 4.90A 5.00 -1.60 6.60 1 2260 ---- ---- 4.70A 4.70A 4.80 -1.60 1 6.40 11 2265 ---- ---- 4.60A 4.60A 4.70 -1.50 6.20 1 8 2270 ---- 6.00B 4.40A 6.00B 4.50 -1.40 1 5.90 1 18 2275 4.20 5.80B 4.20 4.40B 4.30 -1.40 5 5.70 9 49 2280 4.80 5.60B 4.10A 5.00B 4.20 -1.30 7 5.50 1 65 2290 4.50 5.20B 3.80 3.80 3.90 -1.20 39 5.10 2 24 2300 4.30 4.90B 3.60A 4.10B 3.60 -1.20 34 4.80 18 200 2310 4.10 4.10 3.40A 3.40A 3.40 -1.10 17 4.50 5 27 2320 ---- ---- 3.20A 3.20A 3.20 -1.00 4.20 11 57 2325 3.70 4.20B 3.10A 3.10A 3.10 -1.00 4 4.10 5 35 2330 3.10 3.10 3.00A 3.00A 3.00 -1.00 2 4.00 10 2340 ---- ---- 2.80A 2.80A 2.80 -1.00 2 3.80 4 2350 ---- ---- 2.60A 2.60A 2.60 -1.00 22 3.60 12 58 2360 ---- ---- 2.50A 2.50A 2.50 -.80 2 3.30 2 8 2370 ---- ---- 2.30A 2.30A 2.30 -.90 8 3.20 179 2375 ---- ---- 2.30A 2.30A 2.20 -.90 8 3.10 17 57 2400 2.60 2.60 1.90 1.90 1.90 -.70 23 2.60 59 344 2425 ---- ---- 1.70A 1.70A 1.70 -.60 1 2.30 5 91 2450 ---- ---- 1.50A 1.50A 1.50 -.50 2 2.00 35 2475 1.40 1.40 1.40 1.40 1.30 -.50 7 1.80 2500 1.30 1.30 1.20 1.20 1.20 -.40 7 1.60 1 145 2525 ---- ---- 1.10A 1.10A 1.00 -.40 1 1.40 4 2550 ---- ---- 1.00A 1.00A .90 -.40 1.30 5 35 2600 ---- ---- .80A .80A .70 -.30 1.00 57 2750 ---- ---- ---- ---- .40 -.20 .60 2 261 OG JUN23 Gold Option CALL 1000 ---- 981.40B 956.30A 981.20B 963.50 -12.80 976.30 1025 ---- 956.40B 931.30A 956.20B 938.50 -12.80 951.30 1050 ---- 931.40B 907.00A 931.20B 913.50 -12.80 926.30 1060 ---- 921.40B 896.30A 921.20B 903.50 -12.80 916.30 1070 ---- 911.40B 887.00A 911.20B 893.50 -12.80 906.30 1075 ---- 906.40B 882.00A 906.20B 888.50 -12.80 901.30 1080 ---- 901.40B 876.20A 901.10B 883.50 -12.80 896.30 1090 ---- 891.40B 866.70A 891.20B 873.50 -12.80 886.30 1100 ---- 881.50B 856.20A 881.30B 863.50 -12.80 876.30 1110 ---- 871.50B 846.20A 871.30B 853.50 -12.80 866.30 1120 ---- 861.50B 836.20A 861.30B 843.50 -12.80 856.30 1125 ---- 856.50B 831.20A 856.30B 838.50 -12.80 851.30 1130 ---- 851.50B 826.20A 851.30B 833.50 -12.80 846.30 1140 ---- 841.50B 816.90A 841.30B 823.50 -12.80 836.30 1150 ---- 831.50B 806.20A 831.30B 813.50 -12.80 826.30 1155 ---- 826.50B 801.10A 826.30B 808.50 -12.80 821.30 1160 ---- 821.50B 796.20A 821.30B 803.50 -12.80 816.30 1165 ---- 816.60B 791.20A 816.30B 798.50 -12.80 811.30 1170 ---- 811.60B 786.30A 811.40B 793.50 -12.80 806.30 1175 ---- 806.60B 781.10A 806.40B 788.50 -12.80 801.30 1180 ---- 801.60B 776.10A 801.40B 783.50 -12.80 796.30 1185 ---- 796.60B 771.10A 796.40B 778.50 -12.80 791.30 1190 ---- 791.60B 766.10A 791.40B 773.50 -12.80 786.30 1195 ---- 786.60B 761.30A 786.40B 768.50 -12.80 781.30 1200 ---- 781.60B 756.10A 781.40B 763.50 -12.80 776.30 1205 ---- 776.60B 751.30A 776.40B 758.50 -12.80 771.30 1210 ---- 771.60B 746.30A 771.40B 753.50 -12.80 766.30 1215 ---- 766.60B 741.30A 766.40B 748.50 -12.80 761.30 1220 ---- 761.60B 736.30A 761.40B 743.50 -12.80 756.30 1225 ---- 756.60B 731.30A 756.40B 738.50 -12.80 751.30 1230 ---- 751.60B 726.10A 751.40B 733.50 -12.80 746.30 1235 ---- 746.60B 721.10A 746.40B 728.50 -12.80 741.30 1240 ---- 741.60B 716.10A 741.40B 723.50 -12.80 736.30 1245 ---- 736.70B 711.10A 736.50B 718.50 -12.80 731.30 1250 ---- 731.70B 706.20A 731.50B 713.50 -12.80 726.30 1255 ---- 726.70B 701.10A 726.60B 708.50 -12.80 721.30 1260 ---- 721.70B 696.00A 721.50B 703.50 -12.80 716.30 1265 ---- 716.70B 691.20A 716.50B 698.50 -12.80 711.30 1270 ---- 711.70B 686.00A 711.50B 693.50 -12.80 706.30 1275 ---- 706.70B 681.20A 706.50B 688.50 -12.80 701.30 1280 ---- 701.70B 676.20A 701.50B 683.50 -12.80 696.30 1285 ---- 696.70B 671.20A 696.50B 678.50 -12.80 691.30 1290 ---- 691.70B 666.20A 691.50B 673.50 -12.80 686.30 1295 ---- 686.70B 661.20A 686.50B 668.50 -12.80 681.30 1300 ---- 681.70B 656.00A 681.50B 663.50 -12.80 676.30 1305 ---- 676.70B 651.00A 676.50B 658.50 -12.80 671.30 1310 ---- 671.70B 646.00A 671.50B 653.50 -12.80 666.30 1315 ---- 666.70B 641.00A 666.50B 648.50 -12.80 661.30 1320 ---- 661.80B 636.00A 661.50B 643.50 -12.80 656.30 1325 ---- 656.80B 631.20A 656.60B 638.50 -12.80 651.30 1330 ---- 651.80B 626.20A 651.70B 633.50 -12.80 646.30 1335 ---- 646.80B 621.10A 646.70B 628.50 -12.80 641.30 1340 ---- 641.80B 616.20A 641.60B 623.50 -12.80 636.30 1345 ---- 636.80B 611.10A 636.60B 618.50 -12.80 631.30 1350 ---- 631.80B 606.20A 631.60B 613.50 -12.80 626.30 1355 ---- 626.80B 601.10A 626.60B 608.50 -12.80 621.30 1360 ---- 621.80B 596.10A 621.60B 603.50 -12.80 616.30 1365 ---- 616.80B 591.10A 616.60B 598.50 -12.80 611.30 1370 ---- 611.80B 586.10A 611.50B 593.50 -12.80 606.30 1375 ---- 606.80B 581.10A 606.60B 588.50 -12.80 601.30 1380 ---- 601.80B 576.10A 601.50B 583.50 -12.80 596.30 1385 ---- 596.80B 571.10A 596.60B 578.50 -12.80 591.30 1390 ---- 591.80B 566.10A 591.60B 573.50 -12.80 586.30 1395 ---- 586.90B 561.10A 586.60B 568.50 -12.80 581.30 1400 ---- 581.90B 556.00A 581.70B 563.50 -12.80 5 576.30 207 1405 ---- 576.90B 551.10A 576.80B 558.50 -12.80 571.30 1410 ---- 571.90B 546.10A 571.80B 553.50 -12.80 566.30 1415 ---- 566.90B 541.00A 566.70B 548.50 -12.80 561.30 1420 ---- 561.90B 536.00A 561.70B 543.50 -12.80 556.30 1425 ---- 556.90B 531.00A 556.70B 538.50 -12.80 551.30 1430 ---- 551.90B 526.00A 551.70B 533.50 -12.80 546.30 1435 ---- 546.90B 521.00A 546.70B 528.50 -12.80 541.30 1440 ---- 541.90B 516.00A 541.70B 523.50 -12.80 536.30 1445 ---- 536.90B 511.00A 536.70B 518.50 -12.80 531.30 1450 ---- 532.00B 506.00A 531.80B 513.50 -12.80 526.30 3 1455 ---- 526.90B 501.00A 526.70B 508.50 -12.80 521.30 1460 ---- 521.90B 496.00A 521.70B 503.50 -12.80 516.30 1465 ---- 517.00B 491.10A 516.80B 498.50 -12.80 511.30 1470 ---- 512.00B 486.00A 511.90B 493.50 -12.80 506.30 1475 ---- 507.00B 481.00A 506.90B 488.50 -12.80 501.30 1480 ---- 502.00B 476.20A 501.90B 483.50 -12.80 496.30 1485 ---- 497.00B 471.00A 496.80B 478.50 -12.80 491.30 200 1490 ---- 492.00B 466.00A 491.80B 473.50 -12.80 486.30 1495 ---- 487.00B 461.00A 486.80B 468.50 -12.80 481.30 1500 ---- 482.00B 455.90A 481.80B 463.50 -12.80 476.30 448 1505 ---- 477.00B 451.00A 476.80B 458.50 -12.80 471.30 1510 ---- 472.00B 446.00A 471.80B 453.50 -12.80 466.30 1515 ---- 467.00B 441.10A 466.80B 448.50 -12.80 461.30 1520 ---- 462.00B 435.90A 461.80B 443.50 -12.80 456.30 1525 ---- 457.00B 431.10A 456.80B 438.50 -12.80 451.30 22 1530 ---- 452.00B 425.90A 451.80B 433.50 -12.80 446.30 1535 ---- 447.10B 421.10A 446.90B 428.50 -12.80 441.30 1540 ---- 442.10B 416.00A 441.90B 423.50 -12.80 436.30 1545 ---- 437.10B 411.00A 437.00B 418.50 -12.80 431.30 1550 ---- 432.10B 406.00A 431.90B 413.50 -12.80 426.30 27 1555 ---- 427.10B 401.10A 427.00B 408.50 -12.80 421.30 1560 ---- 422.10B 396.00A 422.00B 403.50 -12.80 416.30 1565 ---- 417.10B 391.00A 417.00B 398.50 -12.80 411.30 1570 ---- 412.10B 386.00A 411.90B 393.50 -12.80 406.30 1 1575 ---- 407.10B 378.00A 406.90B 388.50 -12.80 401.30 12 1580 ---- 402.10B 376.10A 401.90B 383.50 -12.80 396.30 1585 ---- 397.20B 370.80A 397.10B 378.50 -12.80 391.30 2 1590 ---- 392.20B 366.20A 392.00B 373.50 -12.80 386.30 2 1595 ---- 387.30B 361.10A 387.20B 368.60 -12.70 381.30 1600 ---- 382.30B 353.30A 382.10B 363.60 -12.80 376.40 41 1605 ---- 377.40B 351.00A 377.30B 358.60 -12.80 371.40 6 1610 ---- 372.40B 346.20A 372.20B 353.70 -12.80 366.50 1615 ---- 367.50B 341.30A 367.30B 348.80 -12.70 361.50 2 1620 ---- 362.60B 336.40A 362.40B 343.80 -12.80 356.60 1625 ---- 357.60B 328.70A 357.40B 338.90 -12.70 351.60 3 1630 ---- 352.70B 326.60A 352.50B 334.00 -12.70 346.70 1 1635 ---- 347.90B 321.70A 347.80B 329.10 -12.70 341.80 1640 ---- 343.00B 316.70A 342.90B 324.20 -12.70 336.90 1 1645 ---- 338.20B 312.00A 338.10B 319.30 -12.70 332.00 1650 ---- 333.30B 304.40A 333.20B 314.40 -12.70 327.10 6 1655 ---- 328.40B 302.40A 328.30B 309.50 -12.80 322.30 1660 ---- 323.50B 297.50A 323.40B 304.70 -12.70 317.40 50 1665 ---- 318.70B 292.80A 318.60B 299.80 -12.80 312.60 30 1670 ---- 313.80B 287.90A 313.70B 295.00 -12.70 307.70 91 1675 ---- 309.00B 280.30A 308.90B 290.20 -12.70 302.90 314 1680 ---- 304.20B 278.30A 304.10B 285.40 -12.70 298.10 3 1685 ---- 299.40B 273.60A 299.30B 280.70 -12.60 293.30 11 1690 ---- 294.60B 268.80A 294.50B 275.90 -12.60 288.50 9 1695 ---- 289.80B 264.10A 289.70B 271.20 -12.50 283.70 5 1700 ---- 285.10B 256.60A 285.00B 266.40 -12.60 279.00 749 1705 ---- 280.30B 254.70A 280.20B 261.70 -12.60 274.30 3 1710 ---- 275.60B 249.70A 275.50B 257.00 -12.50 269.50 4 1715 ---- 270.90B 245.30A 270.80B 252.30 -12.50 264.80 6 1720 ---- 266.20B 240.60A 266.10B 247.70 -12.50 260.20 10 1725 ---- 261.50B 233.40A 261.50B 243.00 -12.50 255.50 94 1730 ---- 256.90B 231.40A 256.90B 238.40 -12.50 250.90 8 1735 ---- 252.20B 226.80A 252.20B 233.80 -12.50 246.30 201 1740 ---- 247.60B 220.50A 247.60B 229.20 -12.50 241.70 1 1745 ---- 243.00B 215.30A 243.00B 224.60 -12.50 237.10 22 1750 218.40 238.40B 210.70A 216.80A 220.10 -12.40 2 232.50 1058 1755 ---- 233.80B 206.30A 233.80B 215.60 -12.40 228.00 1 1760 ---- 229.30B 201.90A 229.30B 211.10 -12.40 223.50 30 1765 ---- 224.80B 197.50A 224.80B 206.60 -12.40 219.00 24 1770 ---- 220.30B 193.20A 220.30B 202.20 -12.40 214.60 4 1775 ---- 215.90B 188.90A 215.90B 197.90 -12.20 210.10 226 1780 ---- 211.40B 184.60A 211.40B 193.50 -12.20 205.70 2 1785 ---- 207.00B 180.30A 207.00B 189.20 -12.20 201.40 1790 ---- 202.70B 176.10A 202.70B 184.90 -12.10 197.00 11 1795 ---- 198.30B 171.90A 198.30B 180.70 -12.00 192.70 1 1800 174.30 194.00B 167.80A 173.60A 176.50 -11.90 70 188.40 1 1650 1805 ---- 189.70B 163.70A 189.70B 172.40 -11.80 184.20 14 1810 ---- 185.50B 159.70A 185.50B 168.20 -11.80 180.00 46 1815 ---- 181.30B 155.70A 181.20B 164.20 -11.60 175.80 40 1820 ---- 177.10B 151.70A 177.10B 160.10 -11.60 171.70 59 1825 ---- 173.00B 147.90A 173.00B 156.10 -11.50 167.60 240 1830 ---- 168.90B 144.00A 168.90B 152.20 -11.40 163.60 50 1835 ---- 164.80B 140.20A 164.80B 148.20 -11.40 159.60 1840 ---- 160.80B 136.40A 160.80B 144.30 -11.30 155.60 32 1845 ---- 156.90B 132.70A 156.90B 140.50 -11.20 151.70 10 1850 ---- 152.90B 129.00A 152.90B 136.70 -11.20 147.90 1 3377 1855 ---- 149.10B 125.40A 149.10B 132.90 -11.20 144.10 7 1860 ---- 145.20B 121.90A 145.20B 129.20 -11.10 140.30 139 1865 ---- 141.50B 118.40A 141.50B 125.60 -11.00 136.60 22 1870 ---- 137.80B 115.00A 137.80B 122.10 -10.90 133.00 1 164 1875 ---- 134.10B 111.70A 134.10B 118.70 -10.70 129.40 201 1880 ---- 130.50B 108.40A 130.50B 115.40 -10.50 125.90 14 1885 ---- 126.90B 105.20A 126.90B 112.10 -10.30 122.40 71 1890 ---- 123.50B 102.10A 123.50B 108.70 -10.30 119.00 20 1895 ---- 120.00B 99.00A 120.00B 105.50 -10.10 115.60 12 1900 100.80 116.70B 96.00A 100.40A 102.30 -10.00 11 112.30 2 3246 1905 ---- 113.40B 93.00A 113.40B 99.20 -9.90 109.10 14 1910 ---- 110.20B 90.10A 110.20B 96.20 -9.80 106.00 65 1915 ---- 107.00B 87.30A 107.00B 93.30 -9.60 102.90 109 1920 ---- 103.90B 84.60A 103.90B 90.40 -9.50 99.90 15 1925 ---- 100.80B 81.90A 100.80B 87.60 -9.30 1 96.90 1 320 1930 ---- 97.80B 79.30A 97.80B 84.80 -9.20 94.00 52 1935 ---- 95.10B 76.80A 95.10B 82.10 -9.00 91.10 28 1940 78.80 92.20B 74.30A 78.70 79.50 -8.90 20 88.40 99 1945 ---- 89.40B 71.90A 89.30B 77.00 -8.70 85.70 30 1950 ---- 86.70B 69.50A 86.60B 74.50 -8.50 83.00 21 6344 1955 ---- 84.00B 67.20A 84.00B 72.10 -8.30 80.40 87 1960 ---- 81.40B 65.00A 81.30B 69.70 -8.20 21 77.90 16 1965 ---- 78.80B 62.90A 78.80B 67.40 -8.10 100 75.50 5 31 1970 ---- 76.40B 60.80A 76.30B 65.20 -7.90 13 73.10 302 452 1975 ---- 74.00B 58.70A 74.00B 63.00 -7.80 85 70.80 10 142 1980 ---- 71.70B 56.70A 71.70B 60.90 -7.70 1 68.60 45 1985 ---- 69.40B 54.90A 69.40B 58.90 -7.50 66.40 1990 ---- 67.20B 53.10A 67.20B 56.90 -7.40 64.30 4 1995 ---- 65.10B 51.30A 65.10B 55.00 -7.30 62.30 2000 57.50 63.00B 49.40A 49.40A 53.10 -7.20 3 60.30 122 11067 2005 ---- 61.00B 47.80A 61.00B 51.30 -7.10 50 58.40 41 2010 ---- 59.10B 46.10A 59.10B 49.60 -6.90 56.50 2 14 2015 ---- 57.20B 44.60A 57.20B 47.90 -6.80 54.70 75 2020 ---- 55.30B 43.10A 55.30B 46.30 -6.60 52.90 623 2025 ---- 53.50B 41.60A 53.50B 44.70 -6.50 51.20 214 2030 ---- 51.80B 40.20A 51.80B 43.20 -6.30 49.50 5 2035 ---- 50.10B 38.80A 50.10B 41.70 -6.20 47.90 3 2040 39.60 48.40B 37.60A 39.50A 40.30 -6.10 2 46.40 5 2045 40.50 46.90B 36.20A 39.70B 38.90 -6.00 6 44.90 15 2050 41.20 45.30B 34.90A 42.50B 37.60 -5.80 376 43.40 129 4359 2055 ---- 43.80B 33.70A 43.80B 36.30 -5.70 42.00 60 2060 ---- 42.40B 32.60A 42.40B 35.10 -5.50 40.60 51 2065 ---- 41.00B 31.50A 41.00B 33.90 -5.40 39.30 3 2070 ---- 39.70B 30.40A 39.70B 32.80 -5.20 38.00 104 2075 ---- 38.30B 29.40A 38.30B 31.70 -5.10 36.80 10 1091 2080 ---- 37.10B 28.40A 37.10B 30.60 -5.00 35.60 6 2085 ---- 35.90B 27.50A 35.90B 29.60 -4.80 34.40 52 2090 ---- 34.70B 26.60A 34.70B 28.60 -4.70 33.30 2 2095 28.00 33.60B 25.70A 28.20B 27.60 -4.70 8 32.30 5 2100 28.80 32.50B 24.80A 29.30B 26.70 -4.50 101 31.20 272 2581 2105 25.30 31.40B 24.00A 26.30B 25.80 -4.40 2 30.20 2110 ---- 30.40B 23.20A 30.40B 24.90 -4.40 29.30 7 2115 ---- 29.40B 22.40A 29.40B 24.10 -4.20 28.30 46 2120 ---- 28.50B 21.70A 28.50B 23.30 -4.10 27.40 17 2125 ---- 27.60B 21.00A 27.60B 22.50 -4.10 601 26.60 544 2130 ---- 26.70B 20.30A 26.70B 21.80 -3.90 25.70 10 2135 ---- 25.90B 19.70A 25.80B 21.10 -3.80 24.90 112 2140 ---- 25.00B 19.00A 25.00B 20.40 -3.70 24.10 165 2145 ---- 24.30B 18.40A 24.20B 19.70 -3.70 23.40 8 2150 18.00 23.50B 17.80A 17.80A 19.00 -3.70 3 22.70 100 7014 2155 ---- 22.70B 17.20A 22.70B 18.40 -3.60 22.00 9 2160 ---- 22.00B 16.70A 22.00B 17.80 -3.50 21.30 7 2165 ---- 21.30B 16.20A 21.30B 17.30 -3.30 20.60 65 2170 ---- 20.70B 15.60A 20.70B 16.70 -3.30 20.00 42 2175 ---- 20.00B 15.20A 20.00B 16.20 -3.20 19.40 5 153 2180 ---- 19.40B 14.70A 19.40B 15.70 -3.10 18.80 1 21 2185 ---- 18.80B 14.20A 18.80B 15.20 -3.00 18.20 40 2190 ---- 18.20B 13.80A 18.20B 14.70 -3.00 17.70 1 2195 ---- 17.60B 13.40A 17.60B 14.20 -3.00 17.20 26 2200 ---- 17.10B 13.00A 17.10B 13.80 -2.90 2505 16.70 27 2311 2205 ---- 16.60B 12.60A 16.60B 13.40 -2.80 16.20 2210 ---- 16.10B 12.20A 16.10B 13.00 -2.70 15.70 2 2215 ---- 15.60B 11.80A 15.60B 12.60 -2.60 15.20 43 2220 ---- 15.10B 11.40A 15.10B 12.20 -2.60 14.80 44 2225 ---- 14.60B 11.10A 14.60B 11.80 -2.50 14.30 24 2230 ---- 14.20B 10.80A 14.20B 11.40 -2.50 13.90 75 2235 ---- 13.80B 10.50A 13.80B 11.10 -2.40 13.50 1 16 2240 ---- 13.30B 10.20A 13.30B 10.80 -2.30 13.10 5 31 2245 10.30 13.00B 9.90A 10.50B 10.40 -2.40 1 12.80 1790 2250 12.60 12.60 9.60A 10.20B 10.10 -2.30 380 12.40 147 1854 2255 ---- 12.20B 9.30A 12.20B 9.80 -2.30 12.10 1 2260 ---- 11.80B 9.00A 11.80B 9.50 -2.20 11.70 1 2265 9.90 11.50B 8.80A 8.80A 9.20 -2.20 1 11.40 2 2270 ---- 11.20B 8.50A 11.20B 9.00 -2.10 11.10 37 2275 ---- 10.90B 8.20A 10.90B 8.70 -2.10 10.80 135 2280 ---- ---- 8.00A 8.00A 8.40 -2.10 10.50 2285 ---- ---- 7.80A 7.80A 8.20 -2.00 10.20 5 2290 ---- ---- 7.60A 7.60A 8.00 -1.90 1 9.90 2295 ---- 9.70B 7.40A 9.70B 7.70 -1.90 9.60 4 2300 8.60 9.50B 7.20A 7.20A 7.50 -1.90 2708 9.40 1725 2305 ---- ---- 7.00A 7.00A 7.30 -1.80 9.10 2310 ---- ---- 6.80A 6.80A 7.10 -1.80 8.90 15 2315 6.80 6.80 6.60A 6.90B 6.90 -1.70 1 8.60 1 2320 ---- ---- 6.40A 6.40A 6.70 -1.70 8.40 1 2325 6.70 8.30B 6.20A 6.20A 6.50 -1.70 1 8.20 28 2330 ---- ---- 6.00A 6.00A 6.30 -1.70 8.00 1 1 2335 ---- ---- 5.90A 5.90A 6.10 -1.70 7.80 1 2340 ---- ---- 5.70A 5.70A 6.00 -1.60 7.60 1 2350 6.60 6.60 5.50A 5.70B 5.70 -1.50 27 7.20 6 75 2360 ---- ---- 5.20A 5.20A 5.40 -1.40 6.80 26 2370 5.30 5.30 4.90A 4.90A 5.10 -1.40 13 6.50 2375 ---- 6.40B 4.80A 6.40B 5.00 -1.30 6.30 26 2380 ---- ---- 4.70A 4.70A 4.80 -1.40 6.20 3 2390 ---- ---- 4.50A 4.50A 4.60 -1.30 5.90 3 3 2400 4.80 4.90 4.30 4.40B 4.40 -1.20 18 5.60 6 916 2410 ---- ---- 4.10A 4.10A 4.10 -1.20 5.30 2420 ---- ---- 3.90A 3.90A 3.90 -1.20 5.10 2425 ---- ---- 3.80A 3.80A 3.90 -1.10 5.00 14 2430 ---- ---- 3.70A 3.70A 3.80 -1.00 4.80 3 2440 ---- ---- 3.50A 3.50A 3.60 -1.00 2 4.60 2 7 2450 ---- ---- 3.40A 3.40A 3.40 -1.00 4 4.40 4 32 2475 ---- ---- 3.00A 3.00A 3.00 -.90 3.90 1 2500 ---- ---- 2.70A 2.70A 2.70 -.80 1 3.50 1514 2525 ---- ---- 2.50A 2.50A 2.40 -.80 3.20 2550 ---- ---- 2.30A 2.30A 2.20 -.70 2.90 2 45 2575 ---- ---- 2.10A 2.10A 2.00 -.60 2.60 1 9 2600 ---- ---- 1.90A 1.90A 1.80 -.50 2.30 1 1396 2625 ---- ---- 1.70A 1.70A 1.60 -.50 2.10 80 2700 ---- ---- 1.40A 1.40A 1.20 -.40 1.60 1 856 2850 ---- ---- .90A .90A .80 -.20 1.00 2 68 2900 ---- ---- .80A .80A .70 -.20 .90 20 3000 .50 .50 .50 .50 .50 -.20 20 .70 240 1978 850 ---- 1131.20B 1107.30A 1130.90B 1113.50 -12.80 1126.30 875 ---- 1106.20B 1081.50A 1106.00B 1088.50 -12.80 1101.30 900 ---- 1081.20B 1056.50A 1081.00B 1063.50 -12.80 1076.30 925 ---- 1056.20B 1032.50A 1055.90B 1038.50 -12.80 1051.30 950 ---- 1031.30B 1007.20A 1031.10B 1013.50 -12.80 1026.30 975 ---- 1006.30B 981.40A 1006.10B 988.50 -12.80 1001.30 OG JLY23 Gold Option CALL 1200 ---- 798.30B 774.00A 798.00B 780.20 -13.10 793.30 1225 ---- 773.30B 748.20A 773.00B 755.20 -13.10 768.30 1250 ---- 748.40B 723.10A 748.10B 730.20 -13.10 743.30 1275 ---- 723.40B 698.10A 723.10B 705.20 -13.10 718.30 1300 ---- 698.50B 673.00A 698.20B 680.20 -13.10 693.30 2 1325 ---- 673.50B 648.10A 673.30B 655.20 -13.10 668.30 1350 ---- 648.60B 623.00A 648.30B 630.20 -13.10 643.30 1375 ---- 623.60B 597.90A 623.40B 605.20 -13.10 618.30 1390 ---- 608.60B 583.10A 608.40B 590.20 -13.10 603.30 1400 ---- 598.60B 572.90A 598.40B 580.20 -13.10 593.30 1410 ---- 588.60B 563.30A 588.30B 570.20 -13.10 583.30 1420 ---- 578.60B 553.10A 578.30B 560.20 -13.10 573.30 1425 ---- 573.70B 548.10A 573.40B 555.20 -13.10 568.30 1430 ---- 568.70B 542.90A 568.50B 550.20 -13.10 563.30 2 1440 ---- 558.70B 532.90A 558.50B 540.20 -13.10 553.30 1450 ---- 548.70B 523.00A 548.40B 530.20 -13.10 543.30 1460 ---- 538.70B 513.00A 538.40B 520.20 -13.10 533.30 1470 ---- 528.70B 503.00A 528.40B 510.20 -13.10 523.30 1475 ---- 523.70B 498.00A 523.40B 505.20 -13.10 518.30 1480 ---- 518.80B 493.00A 518.40B 500.20 -13.10 513.30 1 1490 ---- 508.80B 482.80A 508.60B 490.20 -13.10 503.30 1 1495 ---- 503.80B 478.00A 503.60B 485.20 -13.10 498.30 1500 ---- 498.80B 472.90A 498.60B 480.20 -13.10 493.30 16 1505 ---- 493.80B 467.80A 493.60B 475.20 -13.10 488.30 1510 ---- 488.80B 463.00A 488.60B 470.20 -13.10 483.30 1 1515 ---- 483.80B 457.90A 483.60B 465.20 -13.10 478.30 1520 ---- 478.80B 452.90A 478.50B 460.20 -13.10 473.30 1525 ---- 473.80B 447.90A 473.50B 455.20 -13.10 468.30 1530 ---- 468.80B 442.90A 468.50B 450.20 -13.10 463.30 1 1535 ---- 463.80B 438.10A 463.50B 445.20 -13.10 458.30 1540 ---- 458.90B 433.00A 458.50B 440.20 -13.10 453.30 1545 ---- 453.90B 427.90A 453.70B 435.20 -13.10 448.30 1550 ---- 448.90B 419.70A 448.70B 430.20 -13.10 443.30 1555 ---- 443.90B 417.90A 443.70B 425.20 -13.10 438.30 1560 ---- 439.00B 413.00A 438.70B 420.20 -13.10 433.30 1565 ---- 434.00B 408.00A 433.80B 415.20 -13.10 428.30 1 1570 ---- 429.00B 403.00A 428.80B 410.20 -13.10 423.30 1575 ---- 424.00B 395.00A 423.70B 405.30 -13.00 418.30 1580 ---- 419.10B 393.20A 418.90B 400.30 -13.10 413.40 1585 ---- 414.20B 388.20A 414.00B 395.30 -13.10 408.40 1590 ---- 409.20B 383.30A 409.00B 390.40 -13.00 403.40 1595 ---- 404.30B 378.40A 404.10B 385.40 -13.10 398.50 1600 ---- 399.40B 370.40A 399.20B 380.50 -13.10 393.60 1605 ---- 394.50B 368.60A 394.30B 375.60 -13.00 388.60 1610 ---- 389.60B 363.70A 389.40B 370.70 -13.00 383.70 1615 ---- 384.70B 358.80A 384.50B 365.80 -13.00 378.80 1620 ---- 379.80B 353.90A 379.60B 360.90 -13.00 373.90 1625 ---- 374.90B 346.10A 374.70B 356.00 -13.00 369.00 3 1630 ---- 370.10B 344.20A 369.90B 351.10 -13.00 364.10 1635 ---- 365.20B 339.40A 365.00B 346.30 -13.00 359.30 1640 ---- 360.40B 334.60A 360.20B 341.40 -13.00 354.40 1645 ---- 355.50B 329.80A 355.30B 336.60 -13.00 349.60 1650 ---- 350.70B 322.00A 350.50B 331.80 -13.00 344.80 3 1655 ---- 346.00B 320.20A 345.90B 327.00 -12.90 339.90 1660 ---- 341.20B 315.40A 341.10B 322.20 -12.90 335.10 1665 ---- 336.40B 310.40A 336.30B 317.40 -13.00 330.40 1670 ---- 331.60B 306.00A 331.50B 312.70 -12.90 325.60 1 1675 ---- 326.90B 298.30A 326.80B 307.90 -12.90 320.80 1 1680 ---- 322.10B 296.50A 322.00B 303.20 -12.90 316.10 30 1685 ---- 317.40B 291.90A 317.30B 298.50 -12.80 311.30 1 1690 ---- 312.60B 287.10A 312.50B 293.80 -12.80 306.60 1695 ---- 307.90B 282.20A 307.80B 289.10 -12.80 301.90 1700 ---- 303.30B 274.90A 303.20B 284.40 -12.80 297.20 9 1705 ---- 298.60B 273.20A 298.50B 279.80 -12.80 292.60 1710 ---- 293.90B 268.50A 293.80B 275.20 -12.70 287.90 1715 ---- 289.30B 264.00A 289.20B 270.50 -12.80 283.30 1720 ---- 284.60B 259.40A 284.50B 266.00 -12.70 278.70 1725 ---- 280.00B 252.10A 280.00B 261.40 -12.70 274.10 1730 ---- 275.40B 247.60A 275.40B 256.80 -12.70 269.50 1735 ---- 270.80B 243.10A 270.80B 252.30 -12.70 265.00 1 1740 ---- 266.30B 238.70A 266.30B 247.80 -12.60 260.40 1745 ---- 261.80B 234.20A 261.80B 243.30 -12.60 255.90 1750 ---- 257.30B 229.80A 257.30B 238.80 -12.60 251.40 314 1755 ---- 252.80B 225.50A 252.80B 234.40 -12.60 247.00 1760 ---- 248.30B 221.10A 248.30B 230.00 -12.50 242.50 1765 ---- 243.90B 216.80A 243.90B 225.60 -12.50 238.10 21 1770 ---- 239.50B 212.50A 239.50B 221.30 -12.40 233.70 1 1775 ---- 235.10B 208.30A 235.10B 217.00 -12.30 229.30 30 1780 ---- 230.70B 204.10A 230.70B 212.70 -12.30 225.00 1 1785 ---- 226.40B 199.90A 226.40B 208.40 -12.30 220.70 19 1790 ---- 222.10B 195.70A 222.10B 204.20 -12.20 216.40 2 1795 ---- 217.80B 191.60A 217.80B 200.00 -12.20 212.20 1800 ---- 213.60B 187.50A 213.60B 195.90 -12.10 208.00 170 1805 ---- 209.30B 183.50A 209.30B 191.80 -12.00 203.80 1 1810 ---- 205.10B 179.50A 205.10B 187.70 -12.00 199.70 1 1815 ---- 201.00B 175.50A 201.00B 183.70 -11.90 195.60 6 1820 ---- 196.90B 171.60A 196.90B 179.70 -11.80 191.50 1 1825 ---- 192.80B 167.80A 192.80B 175.70 -11.80 187.50 1830 ---- 188.80B 163.90A 188.80B 171.80 -11.70 183.50 1835 ---- 184.80B 160.20A 184.80B 167.90 -11.60 179.50 1840 ---- 180.80B 156.40A 180.80B 164.10 -11.50 175.60 14 1845 ---- 176.90B 152.70A 176.90B 160.30 -11.50 171.80 1850 ---- 173.00B 149.10A 173.00B 156.50 -11.40 167.90 482 1855 ---- 169.20B 145.50A 169.20B 152.80 -11.30 164.10 1860 ---- 165.40B 142.00A 165.40B 149.20 -11.20 160.40 66 1865 ---- 161.60B 138.50A 161.60B 145.60 -11.10 156.70 113 1870 ---- 157.90B 135.00A 157.90B 142.00 -11.10 153.10 1875 ---- 154.30B 131.70A 154.30B 138.50 -11.00 149.50 1880 ---- 150.70B 128.30A 150.70B 135.10 -10.90 146.00 2 1885 ---- 147.10B 125.10A 147.10B 131.70 -10.80 142.50 2 1890 ---- 143.60B 121.90A 143.60B 128.40 -10.60 139.00 203 1895 ---- 140.10B 118.70A 140.10B 125.10 -10.50 135.60 1900 ---- 136.80B 115.60A 136.80B 121.90 -10.40 132.30 354 1905 ---- 133.40B 112.60A 133.40B 118.70 -10.30 129.00 10 1910 ---- 130.10B 109.60A 130.10B 115.60 -10.20 125.80 1915 ---- 126.90B 106.70A 126.90B 112.60 -10.10 122.70 1920 ---- 123.80B 103.80A 123.80B 109.60 -10.00 119.60 1925 ---- 120.60B 101.00A 120.60B 106.70 -9.80 116.50 260 1930 ---- 117.60B 98.30A 117.60B 103.80 -9.70 113.50 1 13 1935 ---- 114.60B 95.60A 114.60B 101.00 -9.60 110.60 1940 ---- 111.60B 93.00A 111.60B 98.30 -9.40 107.70 27 1945 ---- 108.80B 90.50A 108.70B 95.60 -9.30 104.90 2 1950 ---- 106.10B 88.00A 106.00B 92.90 -9.30 102.20 1343 1955 ---- 103.30B 85.20A 103.20B 90.40 -9.10 99.50 1960 ---- 100.60B 82.80A 100.50B 87.90 -8.90 96.80 1965 ---- 98.00B 80.50A 97.90B 85.50 -8.80 94.30 1 1970 ---- 95.40B 78.20A 95.30B 83.10 -8.60 91.70 17 1975 ---- 92.80B 76.00A 92.80B 80.70 -8.60 89.30 211 1980 ---- 90.40B 73.90A 90.30B 78.50 -8.40 86.90 25 1985 ---- 87.90B 71.80A 87.80B 76.30 -8.20 84.50 24 1990 ---- 85.60B 69.70A 85.50B 74.10 -8.20 82.30 5 6 1995 ---- 83.30B 67.70A 83.20B 72.00 -8.00 80.00 11 2000 ---- 81.00B 65.80A 81.00B 70.00 -7.80 77.80 1011 2005 ---- 78.80B 63.90A 78.70B 68.00 -7.70 75.70 2010 ---- 76.70B 62.10A 76.60B 66.10 -7.60 1 73.70 2015 ---- 74.60B 60.30A 74.50B 64.20 -7.40 71.60 2020 ---- 72.50B 58.60A 72.40B 62.40 -7.30 69.70 2025 ---- 70.60B 56.90A 70.60B 60.60 -7.20 1 67.80 2 2030 ---- 68.60B 55.30A 68.50B 58.90 -7.00 65.90 2035 ---- 66.80B 53.70A 66.70B 57.20 -6.90 64.10 1 2040 ---- 64.90B 52.10A 64.80B 55.60 -6.80 62.40 2045 ---- 63.10B 50.60A 63.00B 54.00 -6.70 60.70 2050 ---- 61.40B 49.20A 61.40B 52.50 -6.50 59.00 1 89 2055 ---- 59.70B 47.80A 59.60B 51.00 -6.40 57.40 12 2060 50.50 58.10B 46.40A 46.40A 49.50 -6.30 2 55.80 2 2065 ---- 56.50B 45.10A 56.40B 48.10 -6.20 54.30 12 2070 ---- 54.90B 43.80A 54.80B 46.70 -6.10 52.80 7 2075 ---- 53.40B 42.60A 53.40B 45.40 -6.00 51.40 86 2080 ---- 52.00B 41.40A 52.00B 44.10 -5.90 50.00 24 884 2085 ---- 50.50B 40.20A 50.40B 42.90 -5.70 48.60 6 2090 ---- 49.10B 39.10A 49.00B 41.70 -5.60 47.30 2095 40.00 47.80B 38.00A 41.10B 40.50 -5.50 1 46.00 2100 ---- 46.50B 36.90A 46.50B 39.30 -5.50 1 44.80 2 735 2105 ---- 45.30B 36.20A 45.20B 38.20 -5.40 43.60 1 2110 ---- 44.00B 35.20A 43.90B 37.20 -5.20 42.40 13 2115 ---- 42.80B 34.20A 42.70B 36.10 -5.20 41.30 1 2120 ---- 41.60B 33.20A 41.50B 35.10 -5.10 40.20 2125 ---- 40.50B 32.00A 40.50B 34.10 -5.00 39.10 36 2130 ---- 39.40B 31.40A 39.30B 33.20 -4.90 1 38.10 1 2135 ---- 38.30B 30.60A 38.20B 32.30 -4.80 37.10 2140 ---- 37.30B 29.80A 37.20B 31.40 -4.70 36.10 93 2145 ---- 36.30B 29.00A 36.20B 30.50 -4.60 35.10 2150 ---- 35.30B 27.90A 35.30B 29.70 -4.50 34.20 2092 2155 31.60 34.40B 27.40A 27.40A 28.90 -4.40 2 33.30 1 2160 27.50 33.40B 26.70A 28.60B 28.10 -4.30 5 32.40 2165 27.10 32.60B 26.00A 27.70B 27.40 -4.20 1 31.60 2170 ---- 31.70B 25.20A 31.60B 26.60 -4.20 30.80 1 2175 ---- 30.90B 24.30A 30.90B 25.90 -4.10 30.00 2 30 2180 ---- 30.10B 24.00A 30.00B 25.20 -4.00 29.20 2185 ---- 29.30B 23.20A 29.20B 24.50 -4.00 28.50 2190 ---- 28.50B 22.60A 28.40B 23.90 -3.80 27.70 2195 ---- 27.80B 22.00A 27.70B 23.30 -3.70 27.00 6 26 2200 26.20 27.10B 21.30A 21.30A 22.60 -3.70 7 26.30 38 417 2205 ---- 26.40B 21.00A 26.30B 22.00 -3.70 25.70 2210 ---- 25.70B 20.40A 25.60B 21.50 -3.50 25.00 2215 ---- 25.10B 19.80A 24.90B 20.90 -3.50 24.40 16 2220 ---- 24.40B 19.40A 24.40B 20.40 -3.40 23.80 50 2225 ---- 23.80B 18.70A 23.80B 19.80 -3.40 23.20 39 2230 ---- 23.20B 18.40A 23.10B 19.30 -3.30 22.60 1 2235 ---- 22.60B 18.00A 22.60B 18.80 -3.30 22.10 2240 18.20 22.00B 17.40A 18.50B 18.30 -3.20 1 21.50 2245 ---- 21.50B 17.00A 21.40B 17.90 -3.10 21.00 2250 ---- 21.00B 16.50A 21.00B 17.40 -3.10 20.50 318 2255 ---- 20.40B 16.20A 20.30B 17.00 -3.00 20.00 2260 ---- 19.90B 15.80A 19.90B 16.50 -3.00 19.50 2265 ---- 19.40B 15.40A 19.40B 16.10 -2.90 19.00 1 2270 ---- 19.00B 15.00A 19.00B 15.70 -2.90 18.60 6 2275 ---- 18.50B 14.60A 18.50B 15.30 -2.80 18.10 7 2280 ---- 18.00B 14.30A 18.00B 14.90 -2.80 17.70 1 2290 ---- 17.20B 13.70A 17.20B 14.20 -2.70 16.90 2300 ---- 16.40B 12.90A 16.40B 13.50 -2.60 16.10 169 4329 2310 ---- 15.60B 12.50A 15.60B 12.90 -2.50 15.40 2320 ---- 14.90B 11.80A 14.90B 12.30 -2.40 14.70 2325 ---- 14.50B 11.50A 14.50B 12.00 -2.30 14.30 10 2330 ---- 14.20B 11.20A 14.20B 11.70 -2.30 14.00 2 2340 ---- 13.50B 10.80A 13.50B 11.20 -2.20 13.40 1 2350 10.70 12.90B 10.30A 10.30A 10.60 -2.20 1 12.80 9 2360 ---- 12.30B 9.80A 12.30B 10.20 -2.00 12.20 2 2370 ---- 11.80B 9.40A 11.80B 9.70 -2.00 2 11.70 1 2375 ---- ---- 9.20A 9.20A 9.50 -2.00 11.50 2380 ---- ---- 9.00A 9.00A 9.30 -1.90 11.20 2400 ---- ---- 8.20A 8.20A 8.50 -1.80 1 10.30 2 219 2425 ---- ---- 7.40A 7.40A 7.60 -1.70 1 9.30 1 1 2450 ---- ---- 6.70A 6.70A 6.80 -1.60 8.40 5 50 2475 ---- ---- 6.10A 6.10A 6.20 -1.40 7.60 5 2500 5.40 5.40 5.40 5.50B 5.60 -1.30 1 6.90 754 2525 ---- ---- 5.00A 5.00A 5.10 -1.20 6.30 2550 ---- ---- 4.60A 4.60A 4.60 -1.10 5.70 2 2 2575 ---- ---- 4.20A 4.20A 4.20 -1.00 5.20 2 2700 ---- ---- 2.80A 2.80A 2.70 -.70 3.40 203 OG AUG23 Gold Option CALL 1200 ---- 797.70B 773.70A 797.40B 780.20 -13.10 793.30 1225 ---- 772.70B 748.70A 772.50B 755.20 -13.10 768.30 1250 ---- 747.80B 723.90A 747.50B 730.20 -13.10 743.30 1275 ---- 722.80B 699.20A 722.50B 705.20 -13.10 718.30 1300 ---- 697.90B 673.90A 697.60B 680.20 -13.10 693.30 1325 ---- 673.00B 648.80A 672.60B 655.20 -13.10 668.30 1350 ---- 648.10B 623.00A 647.70B 630.20 -13.10 643.30 1375 ---- 623.10B 598.80A 622.90B 605.20 -13.10 618.30 1390 ---- 608.10B 583.00A 607.80B 590.20 -13.10 603.30 1400 ---- 598.20B 572.90A 597.90B 580.20 -13.10 593.30 1410 ---- 588.20B 563.00A 587.80B 570.20 -13.10 583.30 1420 ---- 578.20B 553.70A 577.90B 560.20 -13.10 573.30 1425 ---- 573.20B 548.00A 573.00B 555.20 -13.10 568.30 1430 ---- 568.20B 543.70A 568.00B 550.20 -13.10 563.30 1440 ---- 558.30B 533.70A 558.00B 540.20 -13.10 553.30 1450 ---- 548.30B 523.70A 548.00B 530.20 -13.10 543.30 2 1460 ---- 538.30B 512.90A 538.00B 520.20 -13.10 533.30 1470 ---- 528.30B 503.60A 528.00B 510.20 -13.10 523.30 1475 ---- 523.30B 497.90A 523.00B 505.20 -13.10 518.30 1480 ---- 518.30B 492.90A 518.00B 500.20 -13.10 513.30 1490 ---- 508.40B 482.90A 508.20B 490.20 -13.10 503.30 1495 ---- 503.40B 477.90A 503.10B 485.20 -13.10 498.30 1500 ---- 498.50B 472.90A 498.30B 480.20 -13.10 10 493.30 7 1505 ---- 493.50B 467.90A 493.30B 475.20 -13.10 488.30 1510 ---- 488.50B 462.90A 488.30B 470.20 -13.10 483.30 1515 ---- 483.50B 458.30A 483.20B 465.20 -13.10 478.30 1520 ---- 478.60B 452.90A 478.40B 460.20 -13.10 473.30 1525 ---- 473.60B 444.80A 473.30B 455.20 -13.10 468.30 1530 ---- 468.60B 442.90A 468.40B 450.20 -13.10 463.30 1535 ---- 463.60B 438.00A 463.30B 445.20 -13.10 458.30 1540 ---- 458.70B 433.00A 458.40B 440.20 -13.10 453.30 1545 ---- 453.70B 428.30A 453.50B 435.20 -13.10 448.30 1550 ---- 448.80B 420.00A 448.60B 430.20 -13.10 443.30 2 1555 ---- 443.80B 418.30A 443.50B 425.30 -13.10 438.40 1560 ---- 438.90B 413.40A 438.70B 420.30 -13.10 433.40 1565 ---- 434.00B 408.60A 433.80B 415.40 -13.00 428.40 1570 ---- 429.10B 403.70A 428.90B 410.40 -13.10 423.50 1575 ---- 424.20B 395.50A 424.00B 405.50 -13.10 418.60 1 1580 ---- 419.30B 393.90A 419.10B 400.60 -13.00 413.60 1585 ---- 414.40B 389.00A 414.20B 395.70 -13.00 408.70 1590 ---- 409.50B 384.10A 409.30B 390.80 -13.00 403.80 1595 ---- 404.60B 379.10A 404.40B 385.90 -13.00 398.90 1600 ---- 399.70B 371.20A 399.40B 381.10 -13.00 394.10 17 1605 ---- 394.80B 369.70A 394.50B 376.20 -13.00 389.20 1610 ---- 390.00B 364.90A 389.80B 371.40 -13.00 384.40 1615 ---- 385.20B 359.70A 385.10B 366.50 -13.00 379.50 1620 ---- 380.30B 355.10A 380.10B 361.70 -13.00 374.70 1625 ---- 375.50B 347.20A 375.30B 356.90 -13.00 369.90 4 1630 ---- 370.70B 345.40A 370.50B 352.10 -13.00 365.10 1635 ---- 366.00B 340.80A 365.90B 347.30 -13.00 360.30 1640 ---- 361.20B 336.00A 361.10B 342.50 -13.00 355.50 1645 ---- 356.40B 331.30A 356.20B 337.80 -12.90 350.70 2 1650 ---- 351.60B 323.40A 351.40B 333.00 -13.00 346.00 80 1655 ---- 346.90B 321.90A 346.80B 328.30 -12.90 341.20 1660 ---- 342.10B 317.20A 341.90B 323.60 -12.90 336.50 1665 ---- 337.40B 312.60A 337.20B 318.90 -12.90 331.80 1 1670 ---- 332.70B 307.90A 332.50B 314.20 -12.90 327.10 1 1675 ---- 328.10B 300.10A 328.00B 309.60 -12.80 322.40 1680 ---- 323.40B 298.70A 323.20B 304.90 -12.80 317.70 1685 ---- 318.80B 294.00A 318.70B 300.30 -12.80 313.10 1690 ---- 314.10B 289.50A 313.90B 295.70 -12.80 308.50 1695 ---- 309.50B 284.90A 309.40B 291.10 -12.70 303.80 1700 ---- 304.90B 277.30A 304.70B 286.50 -12.80 299.30 238 1705 ---- 300.30B 272.80A 300.20B 282.00 -12.70 294.70 1710 ---- 295.70B 268.30A 295.50B 277.40 -12.70 290.10 1715 ---- 291.20B 263.80A 291.10B 272.90 -12.70 285.60 1720 ---- 286.60B 259.40A 286.40B 268.40 -12.70 281.10 4 1725 ---- 282.10B 255.00A 281.90B 264.00 -12.60 276.60 1730 ---- 277.70B 250.60A 277.60B 259.50 -12.60 272.10 1735 ---- 273.20B 246.20A 273.00B 255.10 -12.60 267.70 1 1740 ---- 268.70B 241.90A 268.50B 250.70 -12.50 263.20 1745 ---- 264.30B 237.60A 264.10B 246.30 -12.50 258.80 1750 ---- 259.90B 233.30A 259.70B 242.00 -12.50 254.50 420 1755 ---- 255.50B 229.10A 255.30B 237.70 -12.40 250.10 1760 ---- 251.20B 224.80A 251.00B 233.40 -12.40 245.80 1765 ---- 246.90B 220.70A 246.80B 229.10 -12.40 241.50 1770 ---- 242.60B 216.50A 242.50B 224.90 -12.30 237.20 1775 ---- 238.30B 212.30A 238.10B 220.70 -12.30 233.00 815 1780 ---- 234.10B 208.30A 234.00B 216.60 -12.10 228.70 1785 ---- 229.80B 204.20A 229.70B 212.40 -12.20 224.60 1790 ---- 225.70B 200.20A 225.60B 208.40 -12.00 220.40 1795 ---- 221.60B 196.20A 221.40B 204.30 -12.00 216.30 1800 ---- 217.50B 192.30A 217.30B 200.30 -11.90 212.20 36 1805 ---- 213.40B 188.40A 213.30B 196.30 -11.90 208.20 1810 ---- 209.30B 184.50A 209.20B 192.40 -11.70 204.10 1815 ---- 205.30B 180.70A 205.10B 188.50 -11.70 200.20 7 1820 ---- 201.30B 176.90A 201.20B 184.60 -11.60 196.20 1825 ---- 197.40B 173.20A 197.20B 180.80 -11.50 192.30 65 1830 ---- 193.50B 169.50A 193.30B 177.00 -11.40 188.40 1000 1835 ---- 189.60B 165.80A 189.40B 173.30 -11.30 184.60 5 1840 ---- 185.80B 162.20A 185.60B 169.50 -11.30 180.80 1845 ---- 182.00B 158.70A 181.80B 165.90 -11.20 177.10 1850 ---- 178.30B 155.20A 178.10B 162.30 -11.10 173.40 124 1855 ---- 174.60B 151.70A 174.50B 158.70 -11.10 169.80 7 1860 ---- 170.90B 148.30A 170.70B 155.20 -11.00 166.20 1865 ---- 167.30B 144.90A 167.10B 151.70 -10.90 162.60 1870 ---- 163.70B 141.60A 163.60B 148.30 -10.80 159.10 1875 ---- 160.20B 138.30A 160.00B 144.90 -10.80 155.70 5 1880 ---- 156.70B 135.10A 156.60B 141.60 -10.70 152.30 1885 ---- 153.30B 132.00A 153.10B 138.40 -10.50 148.90 9 1890 ---- 149.90B 128.90A 149.80B 135.20 -10.40 145.60 1895 ---- 146.60B 125.80A 146.40B 132.00 -10.30 142.30 1900 ---- 143.30B 122.80A 143.20B 128.90 -10.20 139.10 1405 1905 ---- 140.10B 119.90A 140.00B 125.80 -10.20 136.00 1910 ---- 136.90B 117.00A 136.80B 122.80 -10.10 132.90 1915 ---- 133.80B 114.20A 133.70B 119.90 -9.90 129.80 1 1920 ---- 130.70B 111.40A 130.60B 117.00 -9.80 126.80 1925 ---- 127.70B 108.70A 127.60B 114.20 -9.70 1 123.90 2 129 1930 ---- 124.80B 106.00A 124.70B 111.40 -9.60 121.00 1935 ---- 121.90B 103.40A 121.80B 108.70 -9.40 118.10 1940 ---- 119.10B 100.80A 119.00B 106.00 -9.40 115.40 1945 ---- 116.50B 98.30A 116.40B 103.40 -9.20 112.60 1950 ---- 113.80B 95.90A 113.70B 100.80 -9.20 110.00 531 1955 ---- 111.10B 93.50A 111.00B 98.30 -9.00 107.30 2 1960 ---- 108.40B 90.70A 108.30B 95.90 -8.90 104.80 250 1965 ---- 105.80B 88.40A 105.70B 93.50 -8.80 102.30 1970 ---- 103.30B 86.60A 103.20B 91.20 -8.60 99.80 40 1975 ---- 100.80B 84.00A 100.70B 88.90 -8.50 1 97.40 298 1980 ---- 98.40B 82.30A 98.30B 86.60 -8.40 95.00 1985 ---- 96.00B 79.80A 95.90B 84.40 -8.30 1 92.70 60 1990 ---- 93.70B 78.20A 93.60B 82.30 -8.20 90.50 10 1995 ---- 91.40B 76.30A 91.30B 80.20 -8.10 88.30 2000 ---- 89.20B 73.90A 89.10B 78.20 -8.00 86.20 1452 2005 ---- 87.00B 72.50A 86.90B 76.20 -7.90 84.10 2010 ---- 84.90B 70.60A 84.80B 74.30 -7.70 82.00 2015 ---- 82.90B 68.80A 82.80B 72.40 -7.60 80.00 2020 ---- 80.80B 67.10A 80.70B 70.60 -7.50 78.10 2025 ---- 78.90B 64.90A 78.80B 68.80 -7.40 76.20 680 2030 ---- 76.90B 63.80A 76.80B 67.00 -7.30 74.30 2035 ---- 75.10B 62.20A 75.00B 65.40 -7.10 72.50 2040 ---- 73.20B 60.60A 73.10B 63.70 -7.00 70.70 1 2045 ---- 71.50B 59.10A 71.40B 62.10 -6.90 69.00 2050 60.60 69.70B 57.10A 60.00A 60.50 -6.80 4 67.30 40 530 2055 ---- 68.00B 56.10A 67.90B 59.00 -6.70 65.70 2060 ---- 66.30B 54.20A 66.20B 57.50 -6.60 64.10 50 2065 ---- 64.70B 53.40A 64.60B 56.10 -6.50 62.60 2070 ---- 63.10B 52.10A 63.00B 54.70 -6.40 61.10 2075 ---- 61.60B 50.20A 61.50B 53.30 -6.30 59.60 2080 ---- 60.10B 49.50A 60.00B 52.00 -6.20 58.20 2085 ---- 58.60B 48.30A 58.50B 50.70 -6.10 56.80 2090 ---- 57.20B 47.00A 57.10B 49.40 -6.00 55.40 20 2095 ---- 55.80B 45.80A 55.70B 48.20 -5.90 54.10 2100 ---- 54.50B 44.30A 54.40B 47.00 -5.80 52.80 100 1238 2105 ---- 53.20B 43.60A 53.10B 45.80 -5.70 51.50 2110 ---- 51.90B 42.50A 51.80B 44.70 -5.60 50.30 2115 ---- 50.70B 41.50A 50.60B 43.60 -5.50 49.10 2120 ---- 49.50B 40.50A 49.40B 42.50 -5.50 48.00 18 2125 ---- 48.30B 39.10A 48.20B 41.50 -5.30 46.80 15 2130 ---- 47.10B 38.60A 47.00B 40.50 -5.20 45.70 2135 ---- 46.00B 37.60A 46.00B 39.50 -5.20 44.70 2140 ---- 44.90B 36.30A 44.90B 38.50 -5.10 43.60 2145 ---- 43.90B 35.80A 43.80B 37.60 -5.00 42.60 2 2150 ---- 42.90B 34.60A 42.80B 36.70 -4.90 41.60 44 659 2155 37.90 41.90B 34.20A 36.30B 35.80 -4.90 2 40.70 2 2160 ---- 40.90B 33.40A 40.80B 35.00 -4.70 39.70 2165 ---- 39.90B 32.60A 39.80B 34.10 -4.70 38.80 2170 35.80 39.00B 31.80A 36.90B 33.30 -4.60 1 37.90 1 5 2175 ---- 38.10B 30.70A 38.00B 32.50 -4.60 37.10 36 2180 ---- 37.20B 30.30A 37.10B 31.80 -4.40 36.20 38 38 2185 ---- 36.40B 29.60A 36.30B 31.00 -4.40 35.40 33 2190 ---- 35.50B 28.90A 35.40B 30.30 -4.30 34.60 2195 ---- 34.70B 28.30A 34.70B 29.60 -4.20 33.80 2200 33.60 34.00B 27.30A 28.70A 28.90 -4.20 101 33.10 470 2529 2205 ---- 33.20B 27.00A 33.10B 28.20 -4.10 32.30 4 2210 ---- 32.40B 26.40A 32.30B 27.60 -4.00 31.60 2215 ---- 31.70B 25.80A 31.60B 27.00 -3.90 30.90 2220 ---- 31.00B 25.20A 30.90B 26.30 -3.90 30.20 2225 ---- 30.30B 24.30A 30.20B 25.70 -3.90 29.60 2230 ---- 29.60B 24.10A 29.50B 25.20 -3.70 28.90 8 2235 ---- 29.00B 23.60A 28.90B 24.60 -3.70 28.30 2240 ---- 28.30B 22.70A 28.20B 24.00 -3.70 27.70 2245 23.50 27.70B 22.60A 22.60A 23.50 -3.60 1 27.10 9 2250 ---- 27.10B 21.70A 27.00B 23.00 -3.50 26.50 7000 2255 ---- 26.50B 21.60A 26.40B 22.50 -3.50 26.00 2260 ---- 25.90B 21.10A 25.80B 22.00 -3.40 25.40 2265 ---- 25.40B 20.70A 25.20B 21.50 -3.40 24.90 2270 ---- 24.80B 20.20A 24.70B 21.00 -3.30 24.30 2275 ---- 24.30B 19.40A 24.20B 20.60 -3.20 23.80 4 2280 ---- 23.70B 19.30A 23.60B 20.10 -3.20 23.30 2290 ---- 22.70B 18.50A 22.60B 19.30 -3.10 22.40 80 2300 ---- 21.80B 17.50A 21.70B 18.50 -3.00 10 21.50 8 337 2310 ---- 20.90B 17.00A 20.80B 17.70 -2.90 20.60 2 2320 ---- 20.00B 16.30A 19.90B 17.00 -2.80 19.80 2 2325 ---- 19.60B 15.70A 19.50B 16.60 -2.80 19.40 2 2330 ---- 19.20B 15.70A 19.10B 16.30 -2.70 19.00 2340 ---- 18.40B 15.00A 18.30B 15.60 -2.60 18.20 2350 ---- 17.70B 14.20A 17.70B 15.00 -2.50 17.50 2360 ---- 17.00B 13.90A 17.00B 14.40 -2.40 16.80 3 2370 ---- 16.30B 13.40A 16.30B 13.80 -2.40 16.20 2375 ---- 16.00B 12.90A 12.90A 13.50 -2.40 15.90 2380 ---- 15.70B 12.80A 15.70B 13.30 -2.30 15.60 2400 ---- 14.50B 11.70A 11.70A 12.30 -2.10 14.40 40 139 2425 ---- 13.20B 10.70A 10.70A 11.10 -2.00 13.10 2450 ---- ---- 9.70A 9.70A 10.10 -1.90 12.00 2 2475 ---- ---- 8.90A 8.90A 9.20 -1.70 10.90 25 2500 ---- ---- 8.20A 8.20A 8.40 -1.60 10.00 270 349 2525 ---- ---- 7.50A 7.50A 7.70 -1.50 9.20 8 2550 ---- ---- 6.90A 6.90A 7.10 -1.40 8.50 2575 ---- ---- 6.40A 6.40A 6.50 -1.30 7.80 835 2600 ---- ---- 5.90A 5.90A 6.00 -1.20 7.20 65 3000 ---- ---- 2.30A 2.30A 2.10 -.50 2.60 4 963 4000 ---- ---- ---- ---- .60 -.10 .70 47 OG SEP23 Gold Option CALL 1200 803.00 814.10B 790.80A 790.80A 797.00 -13.20 3 810.20 3 3 1225 ---- 789.10B 765.80A 788.90B 772.00 -13.20 785.20 1250 ---- 764.20B 740.70A 764.00B 747.00 -13.20 760.20 1 1275 ---- 739.30B 715.80A 739.00B 722.00 -13.20 735.20 1300 ---- 714.40B 690.90A 714.10B 697.00 -13.20 710.20 1325 ---- 689.40B 665.60A 689.20B 672.00 -13.20 685.20 1350 ---- 664.50B 640.70A 664.20B 647.00 -13.20 660.20 1375 ---- 639.50B 615.70A 639.30B 622.00 -13.20 635.20 1400 ---- 614.60B 590.90A 614.30B 597.00 -13.20 610.20 1410 ---- 604.70B 581.10A 604.40B 587.00 -13.20 600.20 1420 ---- 594.70B 570.90A 594.40B 577.00 -13.20 590.20 1425 ---- 589.70B 566.10A 589.40B 572.00 -13.20 585.20 1430 ---- 584.70B 560.60A 584.50B 567.00 -13.20 580.20 1440 ---- 574.70B 550.80A 574.50B 557.00 -13.20 570.20 1450 ---- 564.80B 541.10A 564.50B 547.00 -13.20 560.20 3 1460 ---- 554.80B 530.80A 554.50B 537.00 -13.20 550.20 1470 ---- 544.90B 520.90A 544.60B 527.00 -13.20 540.20 1475 ---- 539.90B 515.10A 539.60B 522.00 -13.20 535.20 1480 ---- 534.90B 510.80A 534.70B 517.00 -13.20 530.20 1490 ---- 525.00B 500.80A 524.70B 507.00 -13.20 520.20 1500 ---- 515.00B 487.50A 514.70B 497.00 -13.20 510.20 1 16 1505 ---- 510.00B 485.10A 509.70B 492.00 -13.20 505.20 1510 ---- 505.00B 480.10A 504.70B 487.00 -13.20 500.20 1515 ---- 500.10B 475.10A 499.80B 482.00 -13.20 495.20 1520 ---- 495.10B 470.90A 494.90B 477.00 -13.20 490.20 1525 ---- 490.20B 461.90A 489.90B 472.00 -13.20 485.20 1530 ---- 485.20B 461.10A 484.90B 467.00 -13.20 480.20 1535 ---- 480.30B 455.30A 480.00B 462.00 -13.20 475.20 1540 ---- 475.40B 451.20A 475.10B 457.10 -13.20 470.30 1545 ---- 470.40B 446.20A 470.20B 452.10 -13.20 465.30 1550 ---- 465.60B 437.30A 465.30B 447.20 -13.10 460.30 3 1555 ---- 460.60B 435.70A 460.30B 442.20 -13.20 455.40 1560 ---- 455.70B 431.50A 455.40B 437.30 -13.20 450.50 1565 ---- 450.80B 426.60A 450.50B 432.40 -13.20 445.60 1570 ---- 445.90B 421.00A 445.60B 427.50 -13.20 440.70 1575 ---- 441.00B 412.90A 440.80B 422.60 -13.20 435.80 1580 ---- 436.10B 412.00A 435.90B 417.70 -13.20 430.90 1585 ---- 431.30B 406.60A 431.10B 412.90 -13.10 426.00 1 1590 ---- 426.40B 401.60A 426.20B 408.00 -13.20 421.20 1595 ---- 421.60B 396.80A 421.30B 403.20 -13.10 416.30 1600 ---- 416.80B 388.80A 416.50B 398.30 -13.20 411.50 11 1605 ---- 412.00B 387.50A 411.70B 393.50 -13.20 406.70 1610 ---- 407.20B 382.30A 407.00B 388.70 -13.20 401.90 1615 ---- 402.40B 377.90A 402.20B 383.90 -13.20 397.10 1 1620 ---- 397.60B 373.10A 397.30B 379.10 -13.20 392.30 1625 ---- 392.80B 364.90A 392.50B 374.40 -13.10 387.50 1630 ---- 388.00B 363.30A 387.80B 369.60 -13.10 382.70 1635 ---- 383.30B 358.60A 383.10B 364.90 -13.10 378.00 1640 ---- 378.50B 353.90A 378.30B 360.20 -13.00 373.20 1645 ---- 373.80B 349.30A 373.60B 355.40 -13.10 368.50 1650 ---- 369.20B 341.50A 369.10B 350.80 -13.00 363.80 1655 ---- 364.40B 339.90A 364.20B 346.10 -13.00 359.10 1660 ---- 359.80B 335.90A 359.60B 341.40 -13.00 354.40 1665 ---- 355.10B 330.80A 354.90B 336.80 -12.90 349.70 1670 ---- 350.50B 326.20A 350.40B 332.10 -12.90 345.00 1675 ---- 345.80B 318.40A 345.60B 327.50 -12.90 340.40 1680 ---- 341.20B 317.10A 341.00B 322.90 -12.80 335.70 1685 ---- 336.60B 312.60A 336.40B 318.30 -12.80 331.10 1690 ---- 332.00B 308.10A 331.80B 313.80 -12.70 326.50 1695 ---- 327.40B 300.20A 327.20B 309.20 -12.70 321.90 1700 ---- 322.90B 295.80A 322.70B 304.70 -12.70 317.40 3 1705 ---- 318.30B 291.30A 318.10B 300.20 -12.70 312.90 1710 ---- 313.80B 286.80A 313.60B 295.70 -12.70 308.40 1715 ---- 309.30B 282.40A 309.20B 291.30 -12.60 303.90 1720 ---- 304.90B 278.00A 304.70B 286.80 -12.70 299.50 1725 ---- 300.40B 273.70A 300.20B 282.40 -12.60 295.00 1730 ---- 296.00B 269.30A 295.90B 278.00 -12.60 290.60 1735 ---- 291.50B 265.00A 291.30B 273.70 -12.50 286.20 1740 ---- 287.10B 260.70A 286.90B 269.30 -12.50 281.80 1 1745 ---- 282.80B 256.40A 282.70B 265.00 -12.50 277.50 1750 ---- 278.40B 252.20A 278.30B 260.70 -12.40 273.10 1 1755 ---- 274.10B 248.00A 273.90B 256.40 -12.40 268.80 1760 ---- 269.80B 243.80A 269.60B 252.20 -12.30 264.50 1 1765 ---- 265.50B 239.60A 265.30B 248.00 -12.20 260.20 1770 ---- 261.30B 235.50A 261.10B 243.80 -12.20 256.00 1 1775 ---- 257.00B 231.40A 256.90B 239.60 -12.10 251.70 1780 ---- 252.80B 227.30A 252.60B 235.50 -12.00 247.50 1785 ---- 248.60B 223.30A 248.50B 231.40 -11.90 243.30 16 1790 ---- 244.60B 219.30A 244.40B 227.30 -11.90 239.20 3 1795 ---- 240.50B 215.30A 240.30B 223.30 -11.80 235.10 7 1800 ---- 236.40B 211.40A 236.20B 219.30 -11.70 231.00 2000 1805 ---- 232.30B 207.50A 232.20B 215.40 -11.60 227.00 1810 ---- 228.30B 203.70A 228.10B 211.40 -11.60 223.00 1815 ---- 224.30B 199.80A 224.20B 207.60 -11.40 219.00 1820 ---- 220.40B 196.10A 220.20B 203.70 -11.40 215.10 1825 ---- 216.50B 192.30A 216.30B 199.90 -11.40 211.30 1830 ---- 212.60B 188.60A 212.40B 196.10 -11.30 207.40 1835 ---- 208.70B 185.00A 208.60B 192.30 -11.40 203.70 1840 ---- 204.90B 181.40A 204.80B 188.60 -11.40 200.00 1845 ---- 201.20B 177.80A 201.00B 184.90 -11.40 196.30 1850 181.00 197.50B 174.30A 174.30A 181.30 -11.30 2 192.60 2 5026 1855 ---- 193.70B 170.80A 193.60B 177.70 -11.30 189.00 1860 ---- 190.10B 167.40A 190.00B 174.20 -11.20 185.40 3 1865 ---- 186.40B 164.00A 186.30B 170.70 -11.20 181.90 1870 ---- 182.90B 160.60A 182.70B 167.30 -11.00 178.30 1875 ---- 179.30B 157.30A 179.20B 163.90 -11.00 174.90 76 1880 ---- 175.80B 154.00A 175.70B 160.60 -10.80 171.40 1885 ---- 172.40B 150.80A 172.30B 157.30 -10.70 168.00 10 1890 ---- 169.00B 147.70A 168.90B 154.10 -10.60 164.70 25 1895 ---- 165.60B 144.60A 165.50B 150.80 -10.50 161.30 1900 ---- 162.30B 141.50A 162.20B 147.70 -10.40 158.10 40 1905 ---- 159.00B 138.50A 158.90B 144.60 -10.30 154.90 1910 ---- 155.80B 135.50A 155.70B 141.50 -10.20 151.70 1915 ---- 152.70B 132.60A 152.50B 138.50 -10.10 148.60 1920 ---- 149.50B 129.80A 149.40B 135.50 -10.10 145.60 1925 ---- 146.50B 126.90A 146.40B 132.60 -9.90 142.50 4 1930 ---- 143.40B 124.20A 143.30B 129.80 -9.80 139.60 1935 ---- 140.50B 121.50A 140.40B 126.90 -9.80 136.70 700 1940 ---- 137.50B 118.80A 137.40B 124.20 -9.60 133.80 1945 ---- 134.70B 116.20A 134.60B 121.50 -9.50 131.00 1950 ---- 131.90B 113.70A 131.80B 118.80 -9.40 128.20 3 28 1955 ---- 129.40B 111.20A 129.30B 116.20 -9.30 125.50 1960 ---- 126.60B 108.70A 126.50B 113.60 -9.30 122.90 1965 ---- 124.00B 106.30A 123.90B 111.10 -9.20 120.30 1970 ---- 121.30B 103.90A 121.20B 108.60 -9.10 117.70 32 1975 ---- 118.70B 101.20A 118.60B 106.20 -9.00 115.20 750 1980 ---- 116.20B 99.40A 116.10B 103.90 -8.80 112.70 1985 ---- 113.70B 97.20A 113.60B 101.50 -8.80 110.30 1990 ---- 111.30B 95.00A 111.20B 99.30 -8.60 107.90 1995 ---- 108.90B 92.90A 108.80B 97.10 -8.50 105.60 2000 ---- 106.60B 90.30A 106.50B 94.90 -8.40 30 103.30 66 7068 2005 ---- 104.30B 88.80A 104.20B 92.80 -8.30 101.10 2010 ---- 102.00B 86.80A 101.90B 90.70 -8.20 98.90 2015 ---- 99.90B 84.90A 99.80B 88.70 -8.00 96.70 2020 ---- 97.70B 83.00A 97.60B 86.70 -7.90 94.60 2025 ---- 95.60B 80.60A 95.50B 84.80 -7.80 92.60 66 2030 ---- 93.50B 79.30A 93.40B 82.90 -7.70 90.60 2035 ---- 91.50B 77.50A 91.40B 81.00 -7.60 88.60 2040 ---- 89.50B 75.80A 89.40B 79.20 -7.50 86.70 16 2045 ---- 87.60B 74.10A 87.50B 77.50 -7.30 84.80 2050 ---- 85.80B 71.90A 85.70B 75.80 -7.20 95 83.00 66 1151 2055 ---- 83.90B 70.90A 83.80B 74.10 -7.10 81.20 2060 ---- 82.10B 68.70A 82.00B 72.40 -7.10 79.50 74 2065 ---- 80.30B 67.80A 80.20B 70.80 -7.00 77.80 2070 ---- 78.60B 66.30A 78.50B 69.30 -6.80 76.10 2075 ---- 76.90B 64.30A 76.80B 67.70 -6.80 74.50 2080 ---- 75.20B 63.40A 75.20B 66.20 -6.70 72.90 2085 ---- 73.60B 62.10A 73.50B 64.80 -6.60 71.40 2909 2090 ---- 72.00B 60.70A 71.90B 63.30 -6.60 69.90 2095 ---- 70.50B 59.40A 70.40B 61.90 -6.50 68.40 2100 ---- 69.00B 57.50A 68.90B 60.60 -6.40 67.00 2030 2105 ---- 67.50B 56.80A 67.40B 59.30 -6.30 65.60 2110 ---- 66.10B 55.60A 66.00B 58.00 -6.20 64.20 2115 ---- 64.70B 54.40A 64.60B 56.70 -6.20 62.90 2120 ---- 63.30B 53.10A 63.20B 55.50 -6.10 61.60 2125 ---- 62.00B 51.50A 61.90B 54.30 -6.00 60.30 50 2130 ---- 60.70B 50.80A 60.60B 53.10 -6.00 59.10 2135 ---- 59.40B 49.80A 59.30B 52.00 -5.90 57.90 2909 2140 ---- 58.20B 48.70A 58.10B 50.90 -5.80 56.70 2145 ---- 56.90B 47.70A 56.80B 49.80 -5.70 55.50 2150 ---- 55.80B 46.20A 55.70B 48.70 -5.70 65 54.40 5000 2155 ---- 54.60B 45.70A 54.50B 47.70 -5.60 53.30 88 2160 ---- 53.50B 44.80A 53.40B 46.70 -5.50 52.20 2165 ---- 52.40B 43.80A 52.30B 45.70 -5.40 51.10 2170 ---- 51.40B 42.90A 51.30B 44.80 -5.30 50.10 2175 ---- 50.30B 41.50A 50.30B 43.80 -5.30 49.10 2180 ---- 49.30B 41.20A 49.20B 42.90 -5.20 48.10 2185 ---- 48.30B 40.30A 48.20B 42.00 -5.20 47.20 2190 ---- 47.30B 39.50A 47.30B 41.10 -5.10 46.20 2195 38.00 46.40B 38.00 40.70B 40.30 -5.00 1 45.30 1 1 2200 ---- 45.50B 37.40A 45.40B 39.50 -4.90 44.40 100 475 2205 ---- 44.50B 37.10A 44.40B 38.70 -4.80 43.50 2210 ---- 43.60B 36.40A 43.50B 37.90 -4.80 42.70 2215 36.80 42.80B 35.60A 37.40B 37.10 -4.70 2 41.80 11 2220 ---- 41.90B 34.90A 41.80B 36.40 -4.60 41.00 2225 ---- 41.10B 33.80A 41.10B 35.60 -4.60 40.20 2230 ---- 40.30B 33.60A 40.20B 34.90 -4.50 39.40 2235 ---- 39.50B 32.90A 39.50B 34.20 -4.50 38.70 2240 ---- 38.70B 32.20A 38.70B 33.50 -4.40 37.90 5 2245 ---- 38.00B 31.60A 37.90B 32.90 -4.30 37.20 2250 ---- 37.20B 30.50A 37.10B 32.20 -4.30 36.50 22 39 2255 ---- 36.50B 30.40A 36.40B 31.60 -4.20 35.80 2260 ---- 35.80B 29.80A 35.70B 31.00 -4.10 35.10 2265 ---- 35.10B 29.20A 35.00B 30.40 -4.00 34.40 2270 ---- 34.40B 28.70A 34.30B 29.80 -4.00 33.80 2275 ---- 33.70B 27.70A 33.60B 29.20 -4.00 10 33.20 546 2280 ---- 33.10B 27.60A 33.00B 28.60 -3.90 32.50 2290 ---- 31.80B 26.60A 31.70B 27.50 -3.80 31.30 2300 ---- 30.60B 25.10A 30.40B 26.50 -3.70 30.20 1155 2310 ---- 29.50B 24.60A 29.40B 25.50 -3.60 29.10 2320 ---- 28.50B 23.80A 23.80A 24.60 -3.50 28.10 2325 ---- 27.90B 22.90A 27.70B 24.10 -3.50 27.60 2330 ---- 27.40B 22.90A 22.90A 23.70 -3.40 27.10 2340 ---- 26.50B 22.10A 26.40B 22.80 -3.30 26.10 2350 ---- 25.50B 20.90A 25.30B 22.00 -3.20 25.20 2360 ---- 24.60B 20.60A 20.60A 21.20 -3.10 24.30 2370 ---- 23.80B 19.80A 23.70B 20.40 -3.10 23.50 2375 ---- 23.40B 19.10A 23.30B 20.10 -3.00 23.10 2380 ---- 22.90B 19.20A 19.20A 19.70 -3.00 22.70 2400 ---- 21.40B 17.50A 21.30B 18.40 -2.80 1000 21.20 100 1129 2425 ---- 19.60B 16.10A 19.60B 16.90 -2.60 19.50 2450 ---- 18.10B 14.80A 18.10B 15.50 -2.40 17.90 2475 ---- ---- 13.70A 13.70A 14.30 -2.30 16.60 2490 ---- 15.90B 13.30A 13.30A 13.60 -2.20 15.80 2500 ---- 15.40B 12.60A 15.40B 13.20 -2.10 1000 15.30 1307 2525 ---- ---- 11.70A 11.70A 12.20 -2.00 14.20 2550 ---- 13.20B 10.90A 13.20B 11.30 -1.80 13.10 1125 2575 ---- ---- 10.10A 10.10A 10.40 -1.80 12.20 60 3000 ---- ---- 3.70A 3.70A 3.60 -.70 4.30 206 OG OCT23 Gold Option CALL 1200 ---- 813.70B 791.00A 813.40B 797.00 -13.20 810.20 1225 ---- 788.70B 766.00A 788.50B 772.00 -13.20 785.20 1250 ---- 763.80B 741.00A 763.50B 747.00 -13.20 760.20 1275 ---- 738.90B 716.70A 738.60B 722.00 -13.20 735.20 1300 ---- 714.00B 690.80A 713.70B 697.00 -13.20 710.20 1325 ---- 689.00B 665.90A 688.80B 672.00 -13.20 685.20 1350 ---- 664.20B 640.80A 663.90B 647.00 -13.20 660.20 1375 ---- 639.20B 615.70A 638.90B 622.00 -13.20 635.20 1400 ---- 614.30B 590.60A 614.00B 597.00 -13.20 610.20 1410 ---- 604.30B 580.90A 604.00B 587.00 -13.20 600.20 1420 ---- 594.30B 570.80A 594.00B 577.00 -13.20 590.20 1425 ---- 589.40B 565.90A 589.10B 572.00 -13.20 585.20 1430 ---- 584.40B 560.80A 584.10B 567.00 -13.20 580.20 1440 ---- 574.50B 550.80A 574.20B 557.00 -13.20 570.20 1450 ---- 564.50B 540.80A 564.30B 547.00 -13.20 560.20 1460 ---- 554.50B 531.30A 554.30B 537.00 -13.20 550.20 1470 ---- 544.50B 520.90A 544.30B 527.00 -13.20 540.20 1475 ---- 539.60B 511.70A 539.30B 522.00 -13.20 535.20 1480 ---- 534.60B 510.90A 534.40B 517.00 -13.20 530.20 1490 ---- 524.70B 501.00A 524.40B 507.00 -13.20 520.20 1500 ---- 514.80B 486.90A 514.50B 497.00 -13.20 510.20 1505 ---- 509.90B 486.10A 509.60B 492.00 -13.20 505.20 1510 ---- 504.90B 481.60A 504.60B 487.00 -13.20 500.20 1515 ---- 500.00B 476.70A 499.70B 482.10 -13.10 495.20 1520 ---- 495.00B 471.50A 494.80B 477.10 -13.20 490.30 1525 ---- 490.10B 462.30A 489.80B 472.20 -13.10 485.30 1530 ---- 485.20B 461.50A 484.90B 467.20 -13.20 480.40 1535 ---- 480.30B 456.50A 480.00B 462.30 -13.20 475.50 1540 ---- 475.40B 451.90A 475.10B 457.40 -13.10 470.50 1545 ---- 470.50B 447.10A 470.20B 452.50 -13.10 465.60 1550 ---- 465.70B 437.90A 465.50B 447.60 -13.10 460.70 1555 ---- 460.80B 437.20A 460.50B 442.70 -13.10 455.80 1560 ---- 455.90B 432.40A 455.70B 437.90 -13.10 451.00 1565 ---- 451.10B 427.70A 450.80B 433.00 -13.10 446.10 1570 ---- 446.30B 422.80A 446.10B 428.20 -13.00 441.20 1575 ---- 441.50B 413.80A 441.20B 423.40 -13.00 436.40 1580 ---- 436.60B 412.90A 436.40B 418.50 -13.10 431.60 1585 ---- 431.80B 408.40A 431.50B 413.70 -13.10 426.80 1590 ---- 427.00B 403.20A 426.70B 408.90 -13.00 421.90 1595 ---- 422.20B 398.40A 421.90B 404.20 -13.00 417.20 1600 ---- 417.40B 390.00A 417.20B 399.40 -13.00 412.40 1605 ---- 412.70B 389.20A 412.50B 394.60 -13.00 407.60 1610 ---- 407.90B 383.90A 407.70B 389.90 -12.90 402.80 1615 ---- 403.20B 379.80A 403.00B 385.20 -12.90 398.10 1620 ---- 398.50B 374.50A 398.30B 380.50 -12.90 393.40 1625 ---- 393.80B 366.50A 393.60B 375.80 -12.90 388.70 1630 ---- 389.10B 366.00A 388.90B 371.10 -12.90 384.00 1635 ---- 384.40B 360.50A 384.20B 366.40 -12.90 379.30 1640 ---- 379.80B 356.40A 379.60B 361.80 -12.80 374.60 1645 ---- 375.10B 351.80A 374.90B 357.10 -12.80 369.90 1650 ---- 370.50B 343.40A 370.30B 352.50 -12.80 365.30 1655 ---- 365.80B 342.60A 365.60B 347.90 -12.80 360.70 1660 ---- 361.20B 338.40A 361.00B 343.30 -12.80 356.10 1665 ---- 356.60B 333.20A 356.40B 338.80 -12.70 351.50 1670 ---- 352.00B 328.70A 351.80B 334.20 -12.70 346.90 1675 ---- 347.50B 320.70A 347.30B 329.70 -12.60 342.30 1680 ---- 342.90B 316.20A 342.70B 325.10 -12.70 337.80 1685 ---- 338.40B 311.80A 338.20B 320.60 -12.70 333.30 1690 ---- 333.90B 307.30A 333.70B 316.20 -12.60 328.80 1695 ---- 329.50B 302.90A 329.30B 311.70 -12.60 324.30 1700 ---- 325.00B 298.50A 324.80B 307.30 -12.50 319.80 1705 ---- 320.50B 294.10A 320.30B 302.80 -12.50 315.30 1710 ---- 316.10B 289.80A 315.90B 298.40 -12.50 310.90 1715 ---- 311.60B 285.40A 311.50B 294.10 -12.40 306.50 1720 ---- 307.20B 281.10A 307.10B 289.70 -12.40 302.10 1725 ---- 302.90B 276.90A 302.70B 285.40 -12.40 297.80 1 1730 ---- 298.50B 272.60A 298.30B 281.10 -12.30 293.40 1735 ---- 294.20B 268.40A 294.00B 276.80 -12.30 289.10 1740 ---- 289.90B 264.20A 289.70B 272.50 -12.30 284.80 1745 ---- 285.60B 260.00A 285.50B 268.30 -12.30 280.60 1750 ---- 281.40B 255.90A 281.30B 264.10 -12.20 276.30 1755 ---- 277.20B 251.70A 277.00B 259.90 -12.20 272.10 1760 ---- 272.90B 247.60A 272.80B 255.80 -12.10 267.90 1765 ---- 268.70B 243.60A 268.60B 251.70 -12.10 263.80 1770 ---- 264.60B 239.60A 264.40B 247.60 -12.00 259.60 1775 ---- 260.60B 235.60A 260.40B 243.50 -12.00 255.50 1780 ---- 256.50B 231.60A 256.40B 239.50 -11.90 251.40 1785 ---- 252.40B 227.70A 252.20B 235.50 -11.90 247.40 1790 ---- 248.30B 223.80A 248.20B 231.50 -11.90 243.40 1795 ---- 244.30B 219.90A 244.20B 227.60 -11.80 239.40 1800 221.00 240.40B 216.10A 216.10A 223.70 -11.80 1 235.50 23 1805 ---- 236.40B 212.30A 236.20B 219.80 -11.70 231.50 1810 ---- 232.50B 208.50A 232.30B 216.00 -11.70 227.70 1815 ---- 228.60B 204.80A 228.40B 212.20 -11.60 223.80 1820 ---- 224.70B 201.10A 224.50B 208.50 -11.50 220.00 1825 ---- 220.90B 197.50A 220.70B 204.70 -11.50 216.20 1830 ---- 217.10B 193.90A 216.90B 201.10 -11.40 212.50 1835 ---- 213.30B 190.30A 213.20B 197.40 -11.40 208.80 1840 ---- 209.60B 186.80A 209.50B 193.80 -11.30 205.10 210 1845 ---- 206.00B 183.40A 205.80B 190.30 -11.20 201.50 1850 ---- 202.40B 179.90A 202.20B 186.70 -11.20 197.90 13 1855 ---- 198.70B 176.50A 198.60B 183.30 -11.00 194.30 1860 ---- 195.20B 173.20A 195.00B 179.80 -11.00 190.80 1865 ---- 191.60B 169.90A 191.50B 176.50 -10.80 187.30 1870 ---- 188.20B 166.60A 188.10B 173.10 -10.80 183.90 1875 ---- 184.70B 163.40A 184.60B 169.80 -10.70 180.50 1880 ---- 181.30B 160.30A 181.20B 166.60 -10.60 177.20 1885 ---- 178.00B 157.10A 177.80B 163.30 -10.60 173.90 1890 ---- 174.70B 154.10A 174.50B 160.20 -10.40 170.60 1895 ---- 171.40B 151.00A 171.30B 157.10 -10.30 167.40 1900 ---- 168.20B 148.10A 168.10B 154.00 -10.20 164.20 55 1905 ---- 165.00B 145.10A 164.90B 151.00 -10.10 161.10 1910 ---- 161.90B 142.30A 161.70B 148.00 -10.00 158.00 1915 ---- 158.80B 139.40A 158.60B 145.10 -9.90 155.00 1920 ---- 155.70B 136.60A 155.60B 142.20 -9.80 152.00 1925 ---- 152.70B 133.90A 152.60B 139.30 -9.70 149.00 101 1930 ---- 149.80B 131.20A 149.60B 136.50 -9.60 146.10 1935 ---- 146.90B 128.50A 146.70B 133.80 -9.50 143.30 1940 ---- 144.00B 125.90A 143.90B 131.10 -9.40 140.50 1945 ---- 141.20B 123.40A 141.10B 128.40 -9.30 137.70 1950 ---- 138.60B 120.90A 138.50B 125.80 -9.20 135.00 100 1955 ---- 136.10B 118.40A 136.00B 123.30 -9.10 132.40 1960 ---- 133.40B 116.00A 133.30B 120.70 -9.10 129.80 1965 ---- 130.80B 113.60A 130.70B 118.30 -8.90 127.20 1970 ---- 128.20B 111.30A 128.10B 115.90 -8.80 124.70 1975 ---- 125.70B 109.00A 125.60B 113.50 -8.70 122.20 621 1980 ---- 123.20B 106.80A 123.10B 111.20 -8.60 119.80 1985 ---- 120.70B 104.60A 120.60B 108.90 -8.50 117.40 1990 ---- 118.40B 102.50A 118.30B 106.60 -8.50 115.10 1995 ---- 116.00B 100.40A 115.90B 104.40 -8.40 112.80 2000 ---- 113.70B 98.30A 113.60B 102.30 -8.30 110.60 156 2005 ---- 111.50B 96.30A 111.40B 100.20 -8.20 108.40 2010 ---- 109.30B 94.30A 109.20B 98.10 -8.10 106.20 2015 ---- 107.10B 92.40A 107.00B 96.10 -8.00 104.10 2020 ---- 105.00B 90.50A 104.90B 94.20 -7.80 102.00 2025 ---- 102.90B 88.70A 102.80B 92.20 -7.80 100.00 2030 ---- 100.90B 86.90A 100.80B 90.40 -7.60 98.00 2035 ---- 98.90B 85.10A 98.80B 88.50 -7.60 96.10 2040 ---- 96.90B 83.40A 96.80B 86.70 -7.50 94.20 1 2045 ---- 95.00B 81.70A 94.90B 85.00 -7.40 92.40 2050 ---- 93.10B 80.00A 93.00B 83.20 -7.30 90.50 100 129 2055 ---- 91.30B 78.40A 91.20B 81.50 -7.30 88.80 2060 ---- 89.50B 76.80A 89.40B 79.90 -7.10 87.00 2065 ---- 87.70B 75.30A 87.60B 78.30 -7.00 85.30 2070 ---- 86.00B 73.80A 85.90B 76.70 -7.00 83.70 2075 ---- 84.30B 72.30A 84.20B 75.20 -6.80 82.00 6 2080 ---- 82.60B 70.90A 82.60B 73.70 -6.70 80.40 2085 ---- 81.00B 69.40A 80.90B 72.20 -6.70 78.90 2090 ---- 79.40B 68.10A 79.30B 70.80 -6.60 77.40 2095 ---- 77.90B 66.70A 77.80B 69.40 -6.50 75.90 2100 ---- 76.40B 65.40A 76.30B 68.00 -6.40 74.40 32 456 2105 ---- 74.90B 64.10A 74.80B 66.60 -6.40 73.00 2110 ---- 73.40B 62.90A 73.30B 65.30 -6.30 71.60 2 2 2115 ---- 72.00B 61.60A 71.90B 64.00 -6.20 70.20 2120 ---- 70.60B 60.40A 70.50B 62.80 -6.10 68.90 2125 ---- 69.30B 59.20A 69.20B 61.50 -6.10 67.60 2130 ---- 68.00B 58.10A 67.90B 60.30 -6.00 66.30 2135 ---- 66.70B 56.80A 66.60B 59.20 -5.90 65.10 2140 ---- 65.40B 55.70A 65.30B 58.00 -5.80 63.80 2145 ---- 64.20B 54.70A 64.10B 56.90 -5.70 62.60 2150 ---- 63.00B 53.60A 62.90B 55.80 -5.70 61.50 102 2155 ---- 61.80B 52.60A 61.70B 54.70 -5.60 60.30 2160 ---- 60.60B 51.60A 60.50B 53.70 -5.50 59.20 2 2165 ---- 59.50B 50.60A 59.40B 52.60 -5.50 58.10 2170 ---- 58.40B 49.70A 58.30B 51.60 -5.40 57.00 2175 ---- 57.30B 48.70A 57.20B 50.70 -5.30 56.00 2180 ---- 56.20B 47.80A 56.10B 49.70 -5.30 55.00 2185 ---- 55.20B 46.90A 55.10B 48.80 -5.20 54.00 26 2190 ---- 54.20B 46.00A 54.10B 47.80 -5.20 53.00 2195 ---- 53.20B 45.20A 53.10B 46.90 -5.10 52.00 2200 48.00 52.20B 44.40A 44.40A 46.10 -5.00 2 51.10 1002 2013 2205 ---- 51.30B 43.60A 51.20B 45.20 -5.00 50.20 2210 ---- 50.30B 42.80A 50.20B 44.40 -4.90 49.30 2215 ---- 49.40B 42.00A 49.30B 43.60 -4.80 48.40 2220 ---- 48.50B 41.20A 48.40B 42.80 -4.70 47.50 2225 ---- 47.60B 40.50A 47.50B 42.00 -4.70 46.70 2230 ---- 46.80B 39.70A 46.70B 41.20 -4.70 45.90 2235 ---- 45.90B 39.00A 45.80B 40.50 -4.60 45.10 2240 ---- 45.10B 38.30A 45.00B 39.70 -4.60 44.30 2245 ---- 44.30B 37.60A 44.30B 39.00 -4.50 43.50 2250 ---- 43.60B 37.00A 43.50B 38.30 -4.40 42.70 2255 ---- 42.80B 36.30A 42.70B 37.60 -4.40 42.00 2260 ---- 42.00B 35.70A 41.90B 37.00 -4.30 41.30 420 2265 ---- 41.30B 35.00A 41.20B 36.30 -4.30 40.60 2270 ---- 40.60B 34.40A 40.50B 35.70 -4.20 39.90 2275 ---- 39.90B 33.80A 39.70B 35.00 -4.20 39.20 2280 ---- 39.20B 33.20A 39.10B 34.40 -4.10 38.50 2290 ---- 37.80B 32.10A 37.70B 33.20 -4.00 37.20 2300 ---- 36.50B 31.00A 36.40B 32.10 -3.90 36.00 2031 3015 2310 ---- 35.30B 30.00A 35.20B 31.00 -3.80 34.80 2320 ---- 34.10B 29.00A 34.00B 30.00 -3.70 33.70 2325 ---- 33.60B 28.50A 33.50B 29.40 -3.70 33.10 75 2330 ---- 33.00B 28.00A 32.90B 29.00 -3.60 32.60 11 2340 ---- 31.90B 27.10A 31.80B 28.00 -3.50 31.50 2350 ---- 30.90B 26.30A 30.80B 27.10 -3.40 30.50 1000 2360 ---- 29.90B 25.40A 29.80B 26.20 -3.30 29.50 2370 ---- 29.00B 24.60A 28.90B 25.30 -3.30 28.60 2375 ---- 28.50B 24.20A 28.40B 24.90 -3.30 28.20 86 87 2380 ---- 28.10B 23.80A 28.00B 24.50 -3.20 27.70 2400 25.00 26.40B 22.40A 22.40A 23.00 -3.00 2 26.00 1054 1525 2425 ---- 24.40B 20.70A 24.30B 21.20 -2.90 24.10 500 2450 ---- 22.60B 19.20A 22.50B 19.70 -2.60 22.30 25 2475 ---- 20.90B 17.80A 20.80B 18.20 -2.50 20.70 2500 ---- 19.50B 16.60A 19.40B 16.90 -2.40 19.30 1 30 2525 ---- 18.10B 15.50A 15.50A 15.70 -2.20 17.90 25 2550 ---- 16.90B 14.40A 14.40A 14.60 -2.10 16.70 6 2575 ---- 15.70B 13.50A 15.70B 13.70 -1.90 15.60 162 2650 ---- 12.90B 11.10A 12.90B 11.20 -1.60 12.80 2 116 3000 ---- ---- 5.20A 5.20A 5.10 -.90 6.00 220 237 OG NOV23 Gold Option CALL 1225 ---- 805.20B 784.10A 804.80B 789.00 -13.40 802.40 1250 ---- 780.30B 758.40A 780.00B 764.00 -13.40 777.40 1275 ---- 755.40B 734.10A 755.00B 739.00 -13.40 752.40 1300 ---- 730.50B 709.00A 730.30B 714.00 -13.40 727.40 1325 ---- 705.60B 684.00A 705.30B 689.00 -13.40 702.40 1350 ---- 680.70B 657.90A 680.50B 664.00 -13.40 677.40 1375 ---- 655.70B 633.00A 655.50B 639.00 -13.40 652.40 1400 ---- 630.90B 608.10A 630.70B 614.00 -13.40 627.40 1420 ---- 610.90B 587.90A 610.50B 594.00 -13.40 607.40 1425 ---- 605.90B 583.10A 605.60B 589.00 -13.40 602.40 1430 ---- 600.90B 578.10A 600.60B 584.00 -13.40 597.40 1440 ---- 591.00B 567.80A 590.70B 574.00 -13.40 587.40 1450 ---- 581.10B 558.00A 580.80B 564.00 -13.40 577.40 1460 ---- 571.10B 548.10A 570.80B 554.00 -13.40 567.40 1470 ---- 561.20B 538.20A 560.90B 544.00 -13.40 557.40 1475 ---- 556.20B 529.00A 556.00B 539.00 -13.40 552.40 1480 ---- 551.30B 528.20A 551.00B 534.00 -13.40 547.40 1490 ---- 541.40B 518.20A 541.20B 524.00 -13.40 537.40 1500 ---- 531.50B 504.20A 531.30B 514.00 -13.40 527.40 1510 ---- 521.50B 498.40A 521.30B 504.10 -13.40 517.50 1515 ---- 516.60B 493.50A 516.30B 499.20 -13.30 512.50 1520 ---- 511.70B 488.60A 511.40B 494.20 -13.40 507.60 1525 ---- 506.80B 479.80A 506.50B 489.30 -13.30 502.60 1530 ---- 501.90B 478.80A 501.70B 484.40 -13.30 497.70 1535 ---- 497.00B 474.00A 496.70B 479.50 -13.30 492.80 1540 ---- 492.20B 469.20A 491.90B 474.60 -13.30 487.90 1545 ---- 487.30B 464.30A 487.10B 469.70 -13.30 483.00 1550 ---- 482.60B 455.50A 482.30B 464.90 -13.20 478.10 1555 ---- 477.70B 454.60A 477.40B 460.00 -13.30 473.30 1560 ---- 472.90B 449.70A 472.60B 455.20 -13.20 468.40 1565 ---- 468.00B 444.80A 467.70B 450.30 -13.30 463.60 1570 ---- 463.20B 440.10A 462.90B 445.50 -13.20 458.70 1575 ---- 458.30B 431.50A 458.10B 440.70 -13.20 453.90 1580 ---- 453.50B 430.40A 453.20B 435.90 -13.20 449.10 1585 ---- 448.70B 425.80A 448.40B 431.10 -13.20 444.30 1590 ---- 443.90B 421.10A 443.70B 426.40 -13.10 439.50 1595 ---- 439.20B 416.30A 438.90B 421.60 -13.10 434.70 1600 ---- 434.50B 407.80A 434.30B 416.90 -13.10 430.00 1605 ---- 429.70B 406.90A 429.50B 412.10 -13.10 425.20 1610 ---- 425.00B 402.20A 424.80B 407.40 -13.10 420.50 1615 ---- 420.30B 397.60A 420.10B 402.70 -13.10 415.80 1620 ---- 415.70B 392.90A 415.50B 398.00 -13.10 411.10 1625 ---- 411.00B 384.40A 410.80B 393.40 -13.00 406.40 1630 ---- 406.30B 383.50A 406.10B 388.70 -13.00 401.70 1635 ---- 401.70B 378.90A 401.50B 384.00 -13.00 397.00 1640 ---- 397.00B 374.30A 396.80B 379.40 -13.00 392.40 1645 ---- 392.40B 369.80A 392.20B 374.80 -12.90 387.70 1650 ---- 387.80B 361.40A 387.60B 370.20 -12.90 383.10 1655 ---- 383.10B 360.60A 382.90B 365.60 -12.90 378.50 1660 ---- 378.50B 356.10A 378.30B 361.10 -12.80 373.90 1665 ---- 374.00B 351.60A 373.80B 356.50 -12.80 369.30 1670 ---- 369.50B 343.30A 369.20B 352.00 -12.80 364.80 1675 ---- 364.90B 338.80A 364.70B 347.50 -12.70 360.20 1680 ---- 360.40B 334.30A 360.20B 343.00 -12.70 355.70 1685 ---- 355.90B 329.90A 355.70B 338.50 -12.70 351.20 1690 ---- 351.50B 325.50A 351.30B 334.00 -12.70 346.70 1695 ---- 347.00B 321.10A 346.80B 329.60 -12.70 342.30 1700 ---- 342.60B 316.70A 342.40B 325.20 -12.60 337.80 1705 ---- 338.10B 312.30A 337.90B 320.80 -12.60 333.40 1710 ---- 333.70B 308.00A 333.50B 316.40 -12.60 329.00 3 1715 ---- 329.30B 303.70A 329.10B 312.10 -12.50 324.60 1720 ---- 324.90B 299.40A 324.70B 307.70 -12.50 320.20 1725 ---- 320.50B 295.10A 320.30B 303.40 -12.50 315.90 1730 ---- 316.20B 290.90A 316.00B 299.10 -12.40 311.50 1735 ---- 311.90B 286.70A 311.70B 294.90 -12.30 307.20 1740 ---- 307.70B 282.50A 307.50B 290.60 -12.40 303.00 1745 ---- 303.40B 278.30A 303.20B 286.40 -12.30 298.70 1750 ---- 299.20B 274.20A 299.00B 282.20 -12.30 294.50 1755 ---- 295.00B 270.10A 294.80B 278.10 -12.20 290.30 1760 ---- 290.70B 266.00A 290.50B 273.90 -12.20 286.10 1765 ---- 286.60B 261.90A 286.40B 269.80 -12.20 282.00 1770 ---- 282.40B 257.90A 282.20B 265.70 -12.10 277.80 1775 ---- 278.30B 253.90A 278.10B 261.70 -12.00 273.70 1780 ---- 274.20B 249.90A 274.00B 257.60 -12.10 269.70 1785 ---- 270.30B 246.00A 270.10B 253.70 -11.90 265.60 1790 ---- 266.30B 242.10A 266.10B 249.70 -11.90 261.60 1 1795 ---- 262.30B 238.20A 262.10B 245.80 -11.80 257.60 1800 ---- 258.40B 234.40A 258.20B 241.90 -11.80 253.70 1805 ---- 254.40B 230.60A 254.20B 238.00 -11.70 249.70 1810 ---- 250.50B 226.80A 250.30B 234.10 -11.80 245.90 1815 ---- 246.50B 223.10A 246.30B 230.30 -11.70 242.00 1820 ---- 242.70B 219.40A 242.50B 226.60 -11.60 238.20 1825 ---- 238.80B 215.70A 238.60B 222.80 -11.60 234.40 1830 ---- 235.00B 212.10A 234.80B 219.10 -11.50 230.60 1835 ---- 231.20B 208.50A 231.10B 215.50 -11.40 226.90 1840 ---- 227.50B 205.00A 227.30B 211.90 -11.30 223.20 1845 ---- 223.80B 201.50A 223.60B 208.30 -11.30 219.60 1850 ---- 220.20B 198.00A 220.00B 204.70 -11.20 215.90 1855 ---- 216.50B 194.60A 216.40B 201.20 -11.20 212.40 1860 ---- 213.00B 191.20A 212.80B 197.70 -11.10 208.80 1865 ---- 209.40B 187.90A 209.30B 194.30 -11.00 205.30 1870 ---- 205.90B 184.50A 205.70B 190.90 -10.90 201.80 1875 ---- 202.40B 181.30A 202.30B 187.60 -10.80 198.40 1880 ---- 199.00B 178.10A 198.80B 184.20 -10.80 195.00 1885 ---- 195.60B 174.90A 195.40B 181.00 -10.70 191.70 1890 ---- 192.30B 171.80A 192.10B 177.70 -10.70 188.40 1895 ---- 189.00B 168.70A 188.70B 174.60 -10.50 185.10 1900 ---- 185.80B 165.60A 185.50B 171.40 -10.50 181.90 301 1905 ---- 182.50B 162.60A 182.30B 168.30 -10.40 178.70 1910 ---- 179.30B 159.70A 179.10B 165.30 -10.30 175.60 1915 ---- 176.10B 156.70A 175.90B 162.30 -10.20 172.50 1920 ---- 173.00B 153.90A 172.80B 159.30 -10.10 169.40 1925 ---- 170.00B 151.10A 169.80B 156.40 -10.00 166.40 1930 ---- 166.90B 148.30A 166.80B 153.50 -10.00 163.50 1935 ---- 163.90B 145.50A 163.70B 150.70 -9.90 160.60 1940 ---- 161.00B 142.80A 160.90B 147.90 -9.80 157.70 1945 ---- 158.10B 140.20A 158.00B 145.20 -9.70 154.90 1950 ---- 155.30B 137.60A 155.20B 142.50 -9.60 152.10 1955 ---- 152.40B 135.00A 152.20B 139.80 -9.50 149.30 1960 ---- 149.70B 132.50A 149.60B 137.20 -9.40 146.60 1965 ---- 147.00B 130.00A 146.80B 134.70 -9.30 144.00 1970 ---- 144.80B 127.60A 144.70B 132.20 -9.20 141.40 1975 ---- 142.20B 125.20A 142.10B 129.70 -9.10 138.80 1980 ---- 139.60B 122.90A 139.50B 127.30 -9.00 136.30 6 1985 ---- 137.10B 120.60A 136.90B 124.90 -8.90 133.80 1990 ---- 134.60B 118.30A 134.40B 122.60 -8.80 131.40 1995 ---- 132.10B 116.10A 132.00B 120.30 -8.70 129.00 2000 ---- 129.70B 113.90A 129.60B 118.00 -8.70 126.70 2 2005 ---- 127.30B 111.80A 127.20B 115.80 -8.60 124.40 2010 ---- 125.10B 109.70A 124.90B 113.60 -8.50 122.10 2015 ---- 122.80B 107.70A 122.70B 111.50 -8.40 119.90 2020 ---- 120.50B 105.70A 120.40B 109.40 -8.30 117.70 2025 ---- 118.30B 103.70A 118.20B 107.40 -8.20 115.60 2030 ---- 116.20B 101.80A 116.10B 105.40 -8.10 113.50 2035 ---- 114.10B 99.90A 114.00B 103.40 -8.00 111.40 2040 ---- 112.00B 98.00A 111.90B 101.50 -7.90 109.40 2045 ---- 110.00B 96.20A 109.90B 99.60 -7.80 107.40 2050 ---- 108.00B 94.40A 107.90B 97.80 -7.70 105.50 2055 ---- 106.00B 92.70A 105.90B 95.90 -7.70 103.60 2060 ---- 104.10B 90.90A 104.00B 94.20 -7.50 101.70 2065 ---- 102.20B 89.30A 102.10B 92.40 -7.50 99.90 2070 ---- 100.40B 87.60A 100.30B 90.70 -7.40 98.10 2075 ---- 98.50B 86.00A 98.40B 89.00 -7.40 96.40 2080 ---- 96.80B 84.40A 96.70B 87.40 -7.30 94.70 2085 ---- 95.00B 82.90A 94.90B 85.80 -7.20 93.00 2090 ---- 93.30B 81.40A 93.20B 84.20 -7.10 91.30 2095 ---- 91.60B 79.90A 91.50B 82.70 -7.00 89.70 2100 ---- 90.00B 78.50A 89.90B 81.20 -6.90 88.10 2105 ---- 88.40B 77.10A 88.30B 79.70 -6.90 86.60 2110 ---- 86.80B 75.70A 86.70B 78.20 -6.90 85.10 2115 ---- 85.30B 74.30A 85.20B 76.80 -6.80 83.60 2120 ---- 83.80B 73.00A 83.70B 75.40 -6.70 82.10 2125 ---- 82.30B 71.70A 82.20B 74.10 -6.60 80.70 2130 ---- 80.90B 70.40A 80.80B 72.70 -6.60 79.30 2135 ---- 79.50B 69.20A 79.40B 71.40 -6.50 77.90 2140 ---- 78.10B 68.00A 78.00B 70.20 -6.40 76.60 2145 ---- 76.70B 66.80A 76.60B 68.90 -6.30 75.20 2150 ---- 75.40B 65.60A 75.30B 67.70 -6.30 74.00 61 2155 ---- 74.10B 64.40A 74.00B 66.50 -6.20 72.70 2160 ---- 72.80B 63.30A 72.70B 65.30 -6.20 71.50 2165 ---- 71.60B 62.10A 71.50B 64.20 -6.00 70.20 2170 ---- 70.30B 61.00A 70.20B 63.10 -6.00 69.10 2175 ---- 69.10B 60.00A 69.00B 62.00 -5.90 67.90 2180 ---- 67.90B 58.90A 67.80B 60.90 -5.90 66.80 2185 ---- 66.80B 57.90A 66.70B 59.80 -5.80 65.60 2190 ---- 65.70B 56.90A 65.60B 58.80 -5.70 64.50 2195 ---- 64.50B 56.00A 64.40B 57.80 -5.70 63.50 2200 ---- 63.50B 55.00A 63.40B 56.80 -5.60 62.40 750 2205 ---- 62.40B 54.10A 62.30B 55.80 -5.60 61.40 2210 ---- 61.30B 53.20A 61.20B 54.90 -5.50 60.40 2215 ---- 60.30B 52.30A 60.20B 53.90 -5.50 59.40 2220 ---- 59.30B 51.40A 59.20B 53.00 -5.40 58.40 2225 ---- 58.30B 50.60A 58.20B 52.10 -5.30 57.40 2230 ---- 57.30B 49.80A 57.20B 51.30 -5.20 56.50 2235 ---- 56.40B 48.90A 56.30B 50.40 -5.20 55.60 2240 ---- 55.50B 48.10A 55.40B 49.60 -5.10 54.70 2245 ---- 54.60B 47.40A 54.50B 48.80 -5.00 53.80 2250 ---- 53.70B 46.60A 53.60B 48.00 -5.00 53.00 300 2255 ---- 52.80B 45.80A 52.70B 47.20 -4.90 52.10 2260 ---- 51.90B 45.10A 51.80B 46.40 -4.90 51.30 2265 ---- 51.10B 44.40A 51.00B 45.60 -4.90 50.50 2270 ---- 50.30B 43.60A 50.20B 44.90 -4.80 49.70 2275 ---- 49.50B 43.00A 49.40B 44.20 -4.70 48.90 2280 ---- 48.70B 42.30A 48.60B 43.50 -4.60 48.10 2285 ---- 47.90B 41.60A 47.80B 42.80 -4.60 47.40 2290 ---- 47.10B 41.00A 47.00B 42.10 -4.50 46.60 2300 ---- 45.70B 39.70A 45.60B 40.80 -4.40 45.20 214 2310 ---- 44.30B 38.50A 44.20B 39.50 -4.30 43.80 2320 ---- 42.90B 37.30A 42.80B 38.30 -4.20 42.50 2325 ---- 42.30B 36.70A 42.20B 37.70 -4.20 41.90 2330 ---- 41.60B 36.20A 41.50B 37.10 -4.20 41.30 2340 ---- 40.30B 35.10A 40.10B 36.00 -4.00 40.00 2350 ---- 39.20B 34.00A 39.10B 34.90 -4.00 38.90 2360 ---- 38.00B 33.00A 37.90B 33.90 -3.90 37.80 2370 ---- 36.80B 32.10A 32.10A 32.90 -3.80 36.70 2375 ---- 36.30B 31.60A 36.20B 32.40 -3.70 36.10 2380 ---- 35.80B 31.20A 35.70B 31.90 -3.70 35.60 2400 ---- 33.80B 29.40A 33.70B 30.10 -3.50 33.60 1 2425 ---- ---- 27.40A 27.40A 28.00 -3.40 31.40 2450 ---- ---- 25.60A 25.60A 26.10 -3.20 29.30 2475 ---- ---- 23.90A 23.90A 24.30 -3.00 27.30 2500 ---- ---- 22.30A 22.30A 22.70 -2.80 25.50 2525 ---- ---- 20.90A 20.90A 21.20 -2.70 23.90 2550 ---- ---- 19.60A 19.60A 19.90 -2.50 22.40 2575 ---- ---- 18.50A 18.50A 18.60 -2.40 21.00 2800 ---- ---- 11.20A 11.20A 11.00 -1.60 12.60 OG DEC23 Gold Option CALL 1000 ---- 1027.50B 1011.40A 1011.40A 1014.00 -13.40 1027.40 1025 ---- ---- 986.50A 986.50A 989.00 -13.40 1002.40 1050 ---- 977.70B 961.30A 961.30A 964.00 -13.40 977.40 1075 ---- 952.60B 936.30A 936.30A 939.00 -13.40 952.40 1080 ---- 947.70B 931.30A 931.30A 934.00 -13.40 947.40 1090 ---- 937.70B 921.30A 921.30A 924.00 -13.40 937.40 1100 ---- 927.90B 911.20A 911.20A 914.00 -13.40 927.40 1110 ---- 917.80B 901.30A 901.30A 904.00 -13.40 917.40 1120 ---- 907.80B 891.20A 891.20A 894.00 -13.40 907.40 1125 ---- 902.80B 886.20A 886.20A 889.00 -13.40 902.40 1130 ---- 897.80B 881.20A 881.20A 884.00 -13.40 897.40 1140 ---- 887.90B 871.20A 871.20A 874.00 -13.40 887.40 1150 ---- 878.10B 861.00A 877.60B 864.00 -13.40 877.40 1160 ---- 868.00B 851.10A 867.50B 854.00 -13.40 867.40 1170 ---- 858.00B 841.10A 857.60B 844.00 -13.40 857.40 1175 ---- 853.00B 836.10A 852.60B 839.00 -13.40 852.40 1180 ---- 848.10B 831.10A 847.60B 834.00 -13.40 847.40 1185 ---- 843.10B 826.10A 842.60B 829.00 -13.40 842.40 1190 ---- 838.10B 821.10A 837.70B 824.00 -13.40 837.40 1195 ---- 833.10B 816.10A 832.70B 819.00 -13.40 832.40 1200 ---- 828.30B 810.90A 827.90B 814.00 -13.40 827.40 1205 ---- 823.20B 806.00A 822.70B 809.00 -13.40 822.40 1210 ---- 818.20B 801.00A 817.70B 804.00 -13.40 817.40 1215 ---- 813.20B 796.00A 812.90B 799.00 -13.40 812.40 1220 ---- 808.20B 791.00A 807.80B 794.00 -13.40 807.40 1225 ---- 803.20B 786.00A 802.80B 789.00 -13.40 802.40 1230 ---- 798.30B 780.90A 797.80B 784.00 -13.40 797.40 1235 ---- 793.30B 775.90A 792.80B 779.00 -13.40 792.40 1240 ---- 788.30B 770.90A 787.90B 774.00 -13.40 787.40 1245 ---- 783.30B 765.90A 782.90B 769.00 -13.40 782.40 1250 ---- 778.50B 760.80A 778.00B 764.00 -13.40 777.40 1255 ---- 773.40B 755.90A 772.90B 759.00 -13.40 772.40 1260 ---- 768.40B 750.90A 767.90B 754.00 -13.40 767.40 1265 ---- 763.40B 745.90A 763.00B 749.00 -13.40 762.40 1270 ---- 758.40B 740.90A 758.00B 744.00 -13.40 757.40 1275 ---- 753.40B 735.90A 753.00B 739.00 -13.40 752.40 1280 ---- 748.50B 730.80A 748.00B 734.00 -13.40 747.40 1285 ---- 743.50B 725.80A 743.10B 729.00 -13.40 742.40 1290 ---- 738.50B 720.80A 738.10B 724.00 -13.40 737.40 1295 ---- 733.60B 715.80A 733.10B 719.00 -13.40 732.40 1300 ---- 728.70B 710.60A 728.40B 714.00 -13.40 727.40 1305 ---- 723.60B 705.80A 723.10B 709.00 -13.40 722.40 1310 ---- 718.60B 700.70A 718.20B 704.00 -13.40 717.40 1315 ---- 713.60B 695.70A 713.20B 699.00 -13.40 712.40 1320 ---- 708.60B 690.70A 708.30B 694.00 -13.40 707.40 1325 ---- 703.60B 685.70A 703.30B 689.00 -13.40 702.40 1330 ---- 698.60B 680.70A 698.20B 684.00 -13.40 697.40 1335 ---- 693.70B 675.70A 693.20B 679.00 -13.40 692.40 1340 ---- 688.70B 670.70A 688.30B 674.00 -13.40 687.40 1345 ---- 683.70B 665.60A 683.40B 669.00 -13.40 682.40 1350 ---- 678.90B 660.50A 678.40B 664.00 -13.40 677.40 1355 ---- 673.80B 655.60A 673.30B 659.00 -13.40 672.40 1360 ---- 668.80B 650.70A 668.40B 654.00 -13.40 667.40 1365 ---- 663.80B 645.70A 663.50B 649.00 -13.40 662.40 1370 ---- 658.90B 640.70A 658.40B 644.00 -13.40 657.40 1375 ---- 653.90B 635.60A 653.60B 639.00 -13.40 652.40 1380 ---- 648.90B 630.60A 648.60B 634.00 -13.40 647.40 1385 ---- 643.90B 625.60A 643.50B 629.00 -13.40 642.40 1390 ---- 639.00B 620.50A 638.50B 624.00 -13.40 637.40 1395 ---- 634.00B 615.50A 633.50B 619.00 -13.40 632.40 1400 ---- 629.10B 610.40A 628.80B 614.00 -13.40 627.40 1405 ---- 624.00B 605.50A 623.50B 609.00 -13.40 622.40 1410 ---- 619.00B 600.50A 618.60B 604.00 -13.40 617.40 1415 ---- 614.00B 595.50A 613.70B 599.00 -13.40 612.40 1420 ---- 609.00B 590.50A 608.70B 594.00 -13.40 607.40 1425 ---- 604.00B 585.50A 603.70B 589.00 -13.40 602.40 1430 ---- 599.10B 580.50A 598.60B 584.00 -13.40 597.40 1435 ---- 594.10B 575.50A 593.80B 579.00 -13.40 592.40 1440 ---- 589.20B 570.60A 588.70B 574.00 -13.40 587.40 1445 ---- 584.20B 565.60A 583.90B 569.00 -13.40 582.40 1450 ---- 579.40B 554.00A 579.10B 564.00 -13.40 577.40 1455 ---- 574.30B 555.60A 574.00B 559.00 -13.40 572.40 1460 ---- 569.40B 550.60A 569.10B 554.00 -13.40 567.40 1465 ---- 564.40B 545.60A 564.10B 549.00 -13.40 562.40 1470 ---- 559.40B 540.60A 559.10B 544.00 -13.40 557.40 1475 ---- 554.50B 529.10A 554.40B 539.00 -13.40 552.40 1480 ---- 549.50B 530.60A 549.20B 534.00 -13.40 547.40 1485 ---- 544.50B 525.60A 544.20B 529.00 -13.40 542.40 1490 ---- 539.60B 520.70A 539.20B 524.10 -13.30 537.40 1495 ---- 534.60B 515.80A 534.30B 519.10 -13.40 532.50 1500 ---- 529.90B 504.60A 529.60B 514.20 -13.30 527.50 1505 ---- 524.80B 506.00A 524.50B 509.20 -13.40 522.60 1510 ---- 519.90B 501.20A 519.60B 504.30 -13.40 517.70 1515 ---- 515.10B 496.50A 514.70B 499.40 -13.40 512.80 1520 ---- 510.20B 491.70A 509.90B 494.50 -13.40 507.90 1525 ---- 505.40B 480.30A 505.10B 489.60 -13.40 503.00 1530 ---- 500.60B 482.00A 500.20B 484.80 -13.30 498.10 1535 ---- 495.80B 476.80A 495.40B 479.90 -13.30 493.20 1540 ---- 490.90B 472.00A 490.60B 475.00 -13.30 488.30 1545 ---- 486.10B 467.30A 485.60B 470.20 -13.30 483.50 1550 ---- 481.40B 456.20A 480.90B 465.40 -13.20 478.60 1555 ---- 476.40B 457.70A 476.10B 460.60 -13.20 473.80 1560 ---- 471.60B 452.90A 471.30B 455.80 -13.20 469.00 1565 ---- 466.80B 448.00A 466.50B 451.00 -13.20 464.20 1570 ---- 462.00B 443.40A 461.70B 446.20 -13.10 459.30 1575 ---- 457.30B 432.40A 457.00B 441.40 -13.20 454.60 1580 ---- 452.50B 433.40A 452.20B 436.70 -13.10 449.80 1585 ---- 447.80B 428.70A 447.50B 431.90 -13.10 445.00 1590 ---- 443.10B 424.00A 442.80B 427.20 -13.10 440.30 1595 ---- 438.40B 419.90A 438.10B 422.50 -13.00 435.50 1600 ---- 433.90B 408.90A 433.60B 417.80 -13.00 430.80 95 1605 ---- 429.10B 409.90A 428.80B 413.10 -13.00 426.10 1610 ---- 424.40B 405.70A 424.10B 408.50 -12.90 421.40 1615 ---- 419.70B 401.20A 419.40B 403.80 -12.90 416.70 1620 ---- 415.10B 396.60A 414.80B 399.20 -12.90 412.10 1625 ---- 410.50B 385.90A 410.20B 394.60 -12.80 407.40 50 1630 ---- 405.80B 387.40A 405.50B 390.00 -12.80 402.80 1635 ---- 401.20B 382.90A 400.90B 385.40 -12.80 398.20 1640 ---- 396.70B 378.20A 396.40B 380.80 -12.80 393.60 1645 ---- 392.10B 373.80A 391.80B 376.30 -12.70 389.00 1650 ---- 387.70B 363.20A 387.40B 371.70 -12.70 384.40 100 1655 ---- 383.00B 358.70A 382.70B 367.20 -12.70 379.90 1660 ---- 378.50B 354.20A 378.20B 362.70 -12.70 375.40 1665 ---- 374.10B 349.80A 373.80B 358.20 -12.70 370.90 1670 ---- 369.60B 345.40A 369.30B 353.80 -12.60 366.40 1675 ---- 365.10B 341.00A 364.80B 349.30 -12.60 361.90 1680 ---- 360.60B 336.60A 360.30B 344.90 -12.60 357.50 1685 ---- 356.20B 332.20A 355.90B 340.50 -12.50 353.00 1690 ---- 351.80B 327.90A 351.50B 336.10 -12.50 348.60 1695 ---- 347.40B 323.50A 347.10B 331.70 -12.60 344.30 1700 ---- 343.10B 319.20A 342.80B 327.40 -12.50 339.90 265 1705 ---- 338.60B 314.90A 338.20B 323.10 -12.40 335.50 1710 ---- 334.30B 310.70A 334.00B 318.80 -12.40 331.20 1715 ---- 330.00B 306.50A 329.70B 314.50 -12.40 326.90 1720 ---- 325.70B 302.30A 325.40B 310.20 -12.40 322.60 1725 ---- 321.50B 298.10A 321.20B 306.00 -12.40 318.40 2 1730 ---- 317.20B 293.90A 316.90B 301.80 -12.30 314.10 1735 ---- 313.00B 289.80A 312.70B 297.60 -12.30 309.90 1740 ---- 308.80B 285.70A 308.50B 293.50 -12.20 305.70 1745 ---- 304.60B 281.60A 304.30B 289.30 -12.30 301.60 1750 ---- 300.60B 277.60A 300.30B 285.20 -12.20 297.40 550 1755 ---- 296.30B 273.50A 296.00B 281.10 -12.20 293.30 1760 ---- 292.20B 269.50A 291.90B 277.10 -12.10 289.20 1765 ---- 288.10B 265.60A 287.80B 273.10 -12.10 285.20 1770 ---- 284.50B 261.60A 284.20B 269.10 -12.10 281.20 1775 ---- 280.50B 257.70A 280.30B 265.10 -12.00 277.10 126 1780 ---- 276.50B 253.90A 276.30B 261.20 -12.00 273.20 1785 ---- 272.50B 250.00A 272.30B 257.30 -11.90 269.20 1 1790 ---- 268.50B 246.20A 268.30B 253.40 -11.90 265.30 1795 ---- 264.60B 242.40A 264.40B 249.60 -11.80 261.40 1800 ---- 260.80B 238.70A 260.50B 245.70 -11.80 257.50 6853 1805 ---- 256.80B 235.00A 256.50B 242.00 -11.70 253.70 1810 ---- 252.90B 231.30A 252.60B 238.20 -11.70 249.90 1815 ---- 249.10B 227.60A 248.90B 234.50 -11.60 246.10 1820 ---- 245.30B 224.00A 245.10B 230.90 -11.50 242.40 1825 ---- 241.60B 220.50A 241.40B 227.20 -11.50 238.70 1830 ---- 237.80B 216.90A 237.50B 223.60 -11.40 235.00 1835 ---- 234.20B 213.40A 234.00B 220.10 -11.30 231.40 1 1840 ---- 230.50B 210.00A 230.30B 216.50 -11.30 227.80 1 1845 ---- 226.90B 206.60A 226.70B 213.00 -11.20 224.20 1850 ---- 223.50B 203.20A 223.20B 209.60 -11.10 220.70 1075 1855 ---- 219.80B 199.80A 219.50B 206.20 -11.00 217.20 1860 ---- 216.30B 196.50A 216.10B 202.80 -10.90 213.70 75 1865 ---- 212.80B 193.30A 212.50B 199.50 -10.80 210.30 1870 ---- 209.40B 190.10A 209.20B 196.20 -10.70 206.90 100 1875 ---- 206.00B 186.90A 205.80B 192.90 -10.70 203.60 670 1880 ---- 202.70B 183.70A 202.40B 189.70 -10.60 200.30 130 1885 ---- 199.40B 180.60A 199.10B 186.50 -10.50 197.00 1890 ---- 196.10B 177.60A 195.80B 183.40 -10.40 193.80 1 1895 ---- 192.90B 174.60A 192.70B 180.30 -10.30 190.60 1900 ---- 189.90B 171.60A 189.60B 177.20 -10.30 187.50 1312 1905 ---- 186.60B 168.70A 186.30B 174.20 -10.20 184.40 10 1910 ---- 183.40B 165.80A 183.10B 171.20 -10.10 181.30 1915 ---- 180.40B 162.90A 180.10B 168.30 -10.00 178.30 1920 ---- 177.30B 160.10A 177.10B 165.40 -10.00 175.40 1925 ---- 174.30B 157.40A 174.10B 162.60 -9.80 172.40 101 1930 ---- 171.30B 154.60A 171.00B 159.70 -9.90 169.60 1935 ---- 168.40B 151.90A 168.10B 157.00 -9.70 166.70 1940 ---- 165.50B 149.30A 165.20B 154.30 -9.60 163.90 1 1945 ---- 162.70B 146.70A 162.50B 151.60 -9.60 161.20 1950 ---- 160.00B 144.20A 159.80B 148.90 -9.60 158.50 1 10043 1955 ---- 157.20B 141.60A 157.00B 146.30 -9.50 155.80 1960 ---- 154.60B 139.20A 154.40B 143.80 -9.40 153.20 1965 ---- 153.10B 136.70A 152.90B 141.30 -9.30 150.60 1970 ---- 150.50B 134.40A 150.30B 138.80 -9.20 148.00 1975 ---- 147.90B 132.00A 147.70B 136.40 -9.10 145.50 35 1980 ---- 145.30B 129.70A 145.10B 134.00 -9.00 143.00 1985 ---- 142.80B 127.40A 142.60B 131.60 -9.00 140.60 1990 ---- 140.40B 125.20A 140.20B 129.30 -8.90 138.20 1995 ---- 138.00B 123.00A 137.80B 127.00 -8.90 135.90 1 2000 ---- 135.70B 120.80A 135.50B 124.80 -8.70 10 133.50 2898 2005 ---- 133.30B 118.70A 133.10B 122.60 -8.70 131.30 1 2010 ---- 131.00B 116.70A 130.80B 120.40 -8.60 129.00 2015 ---- 128.80B 114.60A 128.60B 118.30 -8.50 126.80 22 2020 ---- 126.60B 112.60A 126.40B 116.30 -8.40 124.70 2025 ---- 124.40B 110.70A 124.20B 114.20 -8.30 122.50 2030 ---- 122.30B 108.70A 122.10B 112.20 -8.30 120.50 500 2035 ---- 120.20B 106.90A 120.00B 110.30 -8.10 118.40 2040 ---- 118.20B 105.00A 118.00B 108.30 -8.10 116.40 2045 ---- 116.20B 103.20A 116.00B 106.40 -8.00 114.40 2050 ---- 114.30B 101.40A 114.10B 104.60 -7.90 28 112.50 49 616 2055 ---- 112.30B 99.60A 112.10B 102.80 -7.80 110.60 2060 ---- 110.30B 97.90A 110.10B 101.00 -7.70 108.70 2065 ---- 108.50B 96.20A 108.30B 99.20 -7.70 106.90 2070 ---- 106.60B 94.60A 106.40B 97.50 -7.60 105.10 2075 ---- 104.80B 93.00A 104.60B 95.80 -7.50 103.30 80 2080 ---- 103.10B 91.40A 102.90B 94.20 -7.40 101.60 2085 ---- 101.30B 89.80A 101.10B 92.60 -7.30 99.90 2090 ---- 99.60B 88.30A 99.40B 91.00 -7.20 98.20 2095 ---- 97.90B 86.80A 97.70B 89.40 -7.20 96.60 2100 87.80 96.40B 85.30A 88.30B 87.90 -7.10 887 95.00 22 9711 2105 ---- 94.70B 83.90A 94.50B 86.40 -7.00 93.40 2110 ---- 93.10B 82.50A 92.90B 85.00 -6.90 91.90 100 2115 ---- 91.60B 81.10A 91.40B 83.50 -6.90 90.40 2120 ---- 90.10B 79.80A 90.00B 82.10 -6.80 88.90 2125 ---- 88.60B 78.40A 88.40B 80.80 -6.70 87.50 2 2130 ---- 87.10B 77.10A 86.90B 79.40 -6.70 86.10 2135 ---- 85.70B 75.90A 85.50B 78.10 -6.60 84.70 2140 ---- 84.30B 74.60A 84.10B 76.80 -6.50 83.30 2145 ---- 83.00B 73.40A 82.80B 75.50 -6.50 82.00 2150 ---- 81.70B 72.20A 81.60B 74.30 -6.40 844 80.70 1695 2155 ---- 80.30B 71.00A 80.20B 73.10 -6.30 79.40 2160 ---- 79.00B 69.90A 78.90B 71.90 -6.30 78.20 2165 ---- 77.80B 68.70A 77.70B 70.70 -6.30 77.00 2170 ---- 76.50B 67.60A 76.40B 69.50 -6.30 75.80 2175 ---- 75.30B 66.40A 75.10B 68.40 -6.20 74.60 2180 ---- 74.10B 65.30A 74.00B 67.30 -6.10 73.40 2185 ---- 72.90B 64.30A 72.80B 66.20 -6.10 72.30 2190 ---- 71.80B 63.20A 71.70B 65.20 -6.00 71.20 2195 ---- 70.60B 62.20A 70.50B 64.10 -6.00 70.10 2200 65.70 69.60B 61.30A 63.30B 63.10 -5.90 172 69.00 5 5347 2205 ---- 68.40B 60.30A 68.30B 62.10 -5.80 67.90 2210 ---- 67.30B 59.40A 67.20B 61.10 -5.80 66.90 2215 ---- 66.30B 58.40A 66.10B 60.10 -5.80 65.90 2220 ---- 65.20B 57.50A 65.10B 59.20 -5.70 64.90 2225 ---- 64.20B 56.60A 64.10B 58.30 -5.60 63.90 2230 ---- 63.20B 55.80A 63.10B 57.40 -5.50 62.90 2235 ---- 62.20B 54.90A 62.10B 56.50 -5.40 61.90 2240 ---- 61.30B 54.10A 61.20B 55.60 -5.40 61.00 2245 ---- 60.30B 53.20A 60.20B 54.70 -5.40 60.10 2250 ---- 59.50B 52.40A 59.40B 53.90 -5.30 57 59.20 56 12143 2255 ---- 58.50B 51.60A 58.40B 53.10 -5.20 58.30 2260 ---- 57.60B 50.90A 50.90A 52.30 -5.20 57.50 2265 ---- 56.70B 50.10A 50.10A 51.50 -5.10 56.60 2270 ---- 55.90B 49.40A 49.40A 50.70 -5.10 55.80 2275 ---- ---- 48.60A 48.60A 49.90 -5.10 55.00 2280 ---- ---- 47.90A 47.90A 49.20 -5.00 54.20 2285 ---- ---- 47.20A 47.20A 48.50 -4.90 53.40 2290 ---- ---- 46.50A 46.50A 47.70 -5.00 52.70 2295 ---- ---- 45.80A 45.80A 47.00 -4.90 51.90 2300 ---- 51.60B 45.10A 45.10A 46.40 -4.80 23 51.20 760 1908 2305 ---- ---- 44.50A 44.50A 45.70 -4.80 50.50 2310 ---- ---- 43.80A 43.80A 45.00 -4.80 49.80 2315 ---- ---- 43.20A 43.20A 44.40 -4.70 49.10 2320 ---- ---- 42.60A 42.60A 43.70 -4.70 48.40 2325 ---- ---- 42.00A 42.00A 43.10 -4.60 47.70 2330 ---- ---- 41.40A 41.40A 42.50 -4.60 47.10 2335 ---- ---- 40.80A 40.80A 41.80 -4.60 46.40 2340 ---- ---- 40.20A 40.20A 41.30 -4.50 45.80 2345 ---- ---- 39.70A 39.70A 40.70 -4.40 45.10 2350 ---- ---- 39.10A 39.10A 40.10 -4.40 44.50 2 2360 ---- ---- 38.00A 38.00A 39.00 -4.30 43.30 2370 ---- ---- 37.00A 37.00A 37.90 -4.20 42.10 2375 ---- ---- 36.50A 36.50A 37.40 -4.20 41.60 642 2380 ---- ---- 36.00A 36.00A 36.80 -4.20 41.00 2390 ---- ---- 35.00A 35.00A 35.80 -4.10 39.90 2400 37.70 37.70 34.10A 34.10A 34.90 -4.00 9 38.90 1 1459 2410 ---- ---- 33.20A 33.20A 33.90 -3.90 37.80 2420 ---- ---- 32.30A 32.30A 33.00 -3.80 36.80 2425 ---- ---- 31.90A 31.90A 32.60 -3.80 36.40 2430 ---- ---- 31.50A 31.50A 32.10 -3.80 35.90 2440 ---- ---- 30.70A 30.70A 31.30 -3.70 35.00 2450 ---- ---- 29.90A 29.90A 30.50 -3.60 28 34.10 35 100 2475 ---- ---- 28.00A 28.00A 28.50 -3.40 31.90 2490 ---- ---- 27.00A 27.00A 27.50 -3.30 30.80 2500 ---- ---- 26.30A 26.30A 26.80 -3.20 187 30.00 15738 2525 ---- ---- 24.80A 24.80A 25.10 -3.10 28.20 2550 ---- ---- 23.30A 23.30A 23.60 -2.90 26.50 2575 ---- ---- 22.00A 22.00A 22.30 -2.70 25.00 2600 ---- ---- 20.70A 20.70A 21.00 -2.60 70 23.60 3 2625 ---- ---- 19.60A 19.60A 19.80 -2.50 22.30 2650 ---- ---- 18.50A 18.50A 18.70 -2.40 21.10 2700 ---- ---- 16.60A 16.60A 16.70 -2.20 18.90 1601 2750 ---- ---- 15.00A 15.00A 15.00 -2.00 17.00 1500 2800 ---- ---- 13.60A 13.60A 13.50 -1.80 15.30 682 3000 ---- ---- 9.50A 9.50A 9.30 -1.30 1 10.60 9406 3200 ---- ---- 7.00A 7.00A 6.90 -1.00 7.90 77 900 ---- ---- 1111.70A 1111.70A 1114.00 -13.40 1127.40 925 ---- ---- 1086.70A 1086.70A 1089.00 -13.40 1102.40 950 ---- ---- 1061.50A 1061.50A 1064.00 -13.40 1077.40 975 ---- ---- 1036.60A 1036.60A 1039.00 -13.40 1052.40 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 780.10 -13.40 793.50 1275 ---- ---- ---- ---- 755.10 -13.40 768.50 1300 ---- ---- ---- ---- 730.10 -13.40 743.50 1325 ---- ---- ---- ---- 705.10 -13.40 718.50 1350 ---- ---- ---- ---- 680.10 -13.40 693.50 1375 ---- ---- ---- ---- 655.10 -13.40 668.50 1400 ---- ---- ---- ---- 630.10 -13.40 643.50 1425 ---- ---- ---- ---- 605.10 -13.40 618.50 1430 ---- ---- ---- ---- 600.10 -13.40 613.50 1440 ---- ---- ---- ---- 590.10 -13.40 603.50 1450 ---- ---- ---- ---- 580.10 -13.40 593.50 1460 ---- ---- ---- ---- 570.10 -13.40 583.50 1470 ---- ---- ---- ---- 560.10 -13.40 573.50 1475 ---- ---- ---- ---- 555.10 -13.40 568.50 1480 ---- ---- ---- ---- 550.10 -13.50 563.60 1490 ---- ---- ---- ---- 540.10 -13.50 553.60 1500 ---- ---- ---- ---- 530.10 -13.70 543.80 1510 ---- ---- ---- ---- 520.10 -13.80 533.90 1520 ---- ---- ---- ---- 510.20 -13.90 524.10 1525 ---- ---- ---- ---- 505.30 -14.00 519.30 1530 ---- ---- ---- ---- 500.40 -14.00 514.40 1535 ---- ---- ---- ---- 495.50 -14.00 509.50 1540 ---- ---- ---- ---- 490.70 -14.00 504.70 1545 ---- ---- ---- ---- 485.80 -14.10 499.90 1550 ---- ---- ---- ---- 481.00 -14.00 495.00 1555 ---- ---- ---- ---- 476.10 -14.10 490.20 1560 ---- ---- ---- ---- 471.30 -14.10 485.40 1565 ---- ---- ---- ---- 466.50 -14.10 480.60 1570 ---- ---- ---- ---- 461.80 -14.10 475.90 1575 ---- ---- ---- ---- 457.00 -14.10 471.10 1580 ---- ---- ---- ---- 452.30 -14.00 466.30 1585 ---- ---- ---- ---- 447.50 -14.10 461.60 1590 ---- ---- ---- ---- 442.80 -14.10 456.90 1595 ---- ---- ---- ---- 438.20 -14.00 452.20 1600 ---- ---- ---- ---- 433.50 -13.90 447.40 1605 ---- ---- ---- ---- 428.80 -14.00 442.80 1610 ---- ---- ---- ---- 424.20 -13.90 438.10 1615 ---- ---- ---- ---- 419.60 -13.80 433.40 1620 ---- ---- ---- ---- 415.00 -13.80 428.80 1625 ---- ---- ---- ---- 410.40 -13.70 424.10 1630 ---- ---- ---- ---- 405.80 -13.70 419.50 1635 ---- ---- ---- ---- 401.30 -13.60 414.90 1640 ---- ---- ---- ---- 396.70 -13.60 410.30 1645 ---- ---- ---- ---- 392.20 -13.50 405.70 1650 ---- ---- ---- ---- 387.70 -13.50 401.20 1655 ---- ---- ---- ---- 383.20 -13.40 396.60 1660 ---- ---- ---- ---- 378.80 -13.30 392.10 1665 ---- ---- ---- ---- 374.30 -13.30 387.60 1670 ---- ---- ---- ---- 369.90 -13.20 383.10 1675 ---- ---- ---- ---- 365.50 -13.10 378.60 1680 ---- ---- ---- ---- 361.10 -13.10 374.20 1685 ---- ---- ---- ---- 356.80 -12.90 369.70 1690 ---- ---- ---- ---- 352.40 -12.90 365.30 1695 ---- ---- ---- ---- 348.10 -12.80 360.90 1700 ---- ---- ---- ---- 343.80 -12.70 356.50 1705 ---- ---- ---- ---- 339.50 -12.70 352.20 1710 ---- ---- ---- ---- 335.30 -12.50 347.80 1715 ---- ---- ---- ---- 331.00 -12.50 343.50 1720 ---- ---- ---- ---- 326.80 -12.40 339.20 1725 ---- ---- ---- ---- 322.60 -12.30 334.90 1730 ---- ---- ---- ---- 318.40 -12.30 330.70 1735 ---- ---- ---- ---- 314.30 -12.10 326.40 1740 ---- ---- 306.50A 306.50A 310.10 -12.10 322.20 1745 ---- ---- 302.40A 302.40A 306.00 -12.00 318.00 1750 ---- ---- 298.30A 298.30A 301.90 -12.00 313.90 1755 ---- ---- 294.30A 294.30A 297.80 -12.00 309.80 1760 ---- ---- 290.20A 290.20A 293.80 -11.90 305.70 1765 ---- ---- 286.20A 286.20A 289.80 -11.80 301.60 1770 ---- ---- 282.30A 282.30A 285.80 -11.70 297.50 1775 ---- ---- 278.30A 278.30A 281.80 -11.70 293.50 1780 ---- ---- 274.40A 274.40A 277.90 -11.60 289.50 1785 ---- ---- 270.50A 270.50A 273.90 -11.60 285.50 1790 ---- ---- 266.70A 266.70A 270.10 -11.50 281.60 1795 ---- ---- 262.90A 262.90A 266.20 -11.50 277.70 1800 ---- ---- 259.10A 259.10A 262.40 -11.50 273.90 1805 ---- ---- 255.30A 255.30A 258.60 -11.40 270.00 1810 ---- ---- 251.60A 251.60A 254.80 -11.40 266.20 1815 ---- ---- 247.90A 247.90A 251.00 -11.40 262.40 1820 ---- ---- 244.20A 244.20A 247.30 -11.40 258.70 1825 ---- ---- 240.60A 240.60A 243.70 -11.30 255.00 1830 ---- ---- 237.00A 237.00A 240.00 -11.40 251.40 1835 ---- ---- 233.40A 233.40A 236.40 -11.30 247.70 1840 ---- ---- 229.90A 229.90A 232.90 -11.30 244.20 1845 ---- ---- 226.40A 226.40A 229.30 -11.30 240.60 1850 ---- ---- 223.00A 223.00A 225.80 -11.30 237.10 1855 ---- ---- 219.50A 219.50A 222.40 -11.20 233.60 1860 ---- ---- 216.10A 216.10A 218.90 -11.30 230.20 1865 ---- ---- 212.80A 212.80A 215.60 -11.20 226.80 1870 ---- ---- 209.50A 209.50A 212.20 -11.20 223.40 1875 ---- ---- 206.20A 206.20A 208.90 -11.20 220.10 1880 ---- ---- 203.00A 203.00A 205.60 -11.20 216.80 1885 ---- ---- 199.80A 199.80A 202.40 -11.20 213.60 1890 ---- ---- 196.60A 196.60A 199.20 -11.20 210.40 1895 ---- ---- 193.50A 193.50A 196.00 -11.20 207.20 1900 ---- ---- 190.40A 190.40A 192.90 -11.20 204.10 1905 ---- ---- 187.40A 187.40A 189.80 -11.20 201.00 1910 ---- ---- 184.40A 184.40A 186.80 -11.10 197.90 1915 ---- ---- 181.40A 181.40A 183.80 -11.10 194.90 1920 ---- ---- 178.50A 178.50A 180.80 -11.20 192.00 1925 ---- ---- 175.60A 175.60A 177.90 -11.10 189.00 1930 ---- ---- 172.80A 172.80A 175.00 -11.10 186.10 1935 ---- ---- 170.00A 170.00A 172.20 -11.10 183.30 1940 ---- ---- 167.20A 167.20A 169.40 -11.10 180.50 1945 ---- ---- 164.50A 164.50A 166.60 -11.10 177.70 1950 ---- ---- 161.80A 161.80A 163.90 -11.00 174.90 1955 ---- ---- 159.20A 159.20A 161.20 -11.00 172.20 1960 ---- ---- 156.60A 156.60A 158.50 -11.10 169.60 1965 ---- ---- 154.00A 154.00A 155.90 -11.10 167.00 1970 ---- ---- 151.50A 151.50A 153.40 -11.00 164.40 1975 ---- ---- 149.00A 149.00A 150.80 -11.00 161.80 1980 ---- ---- 146.60A 146.60A 148.40 -10.90 159.30 1985 ---- ---- 144.20A 144.20A 145.90 -10.90 156.80 1990 ---- ---- 141.80A 141.80A 143.50 -10.90 154.40 1995 ---- ---- 139.50A 139.50A 141.10 -10.90 152.00 2000 ---- ---- 137.20A 137.20A 138.80 -10.80 149.60 1 2005 ---- ---- 135.00A 135.00A 136.50 -10.80 147.30 2010 ---- ---- 132.80A 132.80A 134.20 -10.80 145.00 2015 ---- ---- 130.60A 130.60A 132.00 -10.70 142.70 2020 ---- ---- 128.40A 128.40A 129.80 -10.70 140.50 2025 ---- ---- 126.30A 126.30A 127.70 -10.60 138.30 2030 ---- ---- 124.30A 124.30A 125.60 -10.50 136.10 2035 ---- ---- 122.30A 122.30A 123.50 -10.50 134.00 2040 ---- ---- 120.30A 120.30A 121.50 -10.40 131.90 2045 ---- ---- 118.30A 118.30A 119.50 -10.30 129.80 2050 ---- ---- 116.40A 116.40A 117.50 -10.30 90 127.80 2349 2055 ---- ---- 114.50A 114.50A 115.60 -10.20 125.80 2060 ---- ---- 112.60A 112.60A 113.70 -10.10 123.80 2065 ---- ---- 110.80A 110.80A 111.90 -9.90 121.80 2070 ---- ---- 109.00A 109.00A 110.00 -9.90 119.90 2075 ---- ---- 107.30A 107.30A 108.30 -9.80 118.10 2080 ---- ---- 105.50A 105.50A 106.50 -9.70 116.20 2085 ---- ---- 103.90A 103.90A 104.80 -9.60 114.40 2090 ---- ---- 102.20A 102.20A 103.10 -9.50 112.60 2095 ---- ---- 100.60A 100.60A 101.40 -9.50 110.90 2100 ---- ---- 99.00A 99.00A 99.80 -9.30 90 109.10 2349 2105 ---- ---- 97.40A 97.40A 98.20 -9.20 107.40 2110 ---- ---- 95.90A 95.90A 96.60 -9.20 105.80 2115 ---- ---- 94.30A 94.30A 95.10 -9.10 104.20 2120 ---- ---- 92.90A 92.90A 93.60 -9.00 102.60 2125 ---- ---- 91.40A 91.40A 92.10 -8.90 101.00 2130 ---- ---- 90.00A 90.00A 90.60 -8.90 99.50 2135 ---- ---- 88.60A 88.60A 89.20 -8.70 97.90 2140 ---- ---- 87.20A 87.20A 87.80 -8.70 96.50 2145 ---- ---- 85.80A 85.80A 86.40 -8.60 95.00 2150 ---- ---- 84.50A 84.50A 85.10 -8.50 93.60 2155 ---- ---- 83.20A 83.20A 83.80 -8.40 92.20 2160 ---- ---- 81.90A 81.90A 82.50 -8.30 90.80 2165 ---- ---- 80.70A 80.70A 81.20 -8.30 89.50 2170 ---- ---- 79.50A 79.50A 80.00 -8.20 88.20 2175 ---- ---- 78.30A 78.30A 78.70 -8.20 86.90 2180 ---- ---- 77.10A 77.10A 77.50 -8.20 85.70 2185 ---- ---- 75.90A 75.90A 76.30 -8.10 84.40 2190 ---- ---- 74.80A 74.80A 75.20 -8.00 83.20 2195 ---- ---- 73.70A 73.70A 74.00 -8.00 82.00 2200 ---- ---- 72.60A 72.60A 72.90 -8.00 80.90 2205 ---- ---- 71.50A 71.50A 71.80 -7.90 79.70 2210 ---- ---- 70.30A 70.30A 70.80 -7.80 78.60 2215 ---- ---- 69.30A 69.30A 69.70 -7.80 77.50 2220 ---- ---- 68.30A 68.30A 68.70 -7.70 76.40 2225 ---- ---- 67.30A 67.30A 67.60 -7.70 75.30 2230 ---- ---- 66.30A 66.30A 66.60 -7.70 74.30 2235 ---- ---- 65.30A 65.30A 65.70 -7.60 73.30 2240 ---- ---- 64.40A 64.40A 64.70 -7.50 72.20 2245 ---- ---- ---- 63.40A 63.80 ---- ---- 2250 ---- ---- 62.50A 62.50A 62.80 -7.40 70.20 2260 ---- ---- 60.80A 60.80A 61.00 -7.30 68.30 2270 ---- ---- 59.10A 59.10A 59.30 -7.10 66.40 2275 ---- ---- 58.20A 58.20A 58.40 -7.10 65.50 2280 ---- ---- 57.40A 57.40A 57.60 -7.00 64.60 2290 ---- ---- 55.80A 55.80A 56.00 -6.90 62.90 2300 ---- ---- 54.30A 54.30A 54.40 -6.80 61.20 13 2310 ---- ---- 52.80A 52.80A 52.90 -6.60 59.50 2320 ---- ---- 51.40A 51.40A 51.50 -6.40 57.90 2325 ---- ---- 50.70A 50.70A 50.80 -6.40 57.20 2330 ---- ---- 50.00A 50.00A 50.10 -6.30 56.40 2340 ---- ---- ---- 48.70A 48.80 ---- ---- 2350 ---- ---- 47.40A 47.40A 47.50 -6.00 53.50 2375 ---- ---- 44.40A 44.40A 44.40 -5.60 50.00 2400 ---- ---- 40.80A 40.80A 41.60 -5.30 30 46.90 786 2425 ---- ---- 39.00A 39.00A 39.00 -5.00 44.00 2450 ---- ---- 36.70A 36.70A 36.70 -4.60 41.30 2475 ---- ---- 34.50A 34.50A 34.50 -4.40 38.90 2500 ---- ---- 32.00A 32.00A 32.50 -4.10 36.60 2525 ---- ---- ---- ---- 30.70 -3.80 34.50 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 780.10 -13.40 793.50 1275 ---- ---- ---- ---- 755.10 -13.40 768.50 1300 ---- ---- ---- ---- 730.10 -13.40 743.50 1325 ---- ---- ---- ---- 705.10 -13.40 718.50 1350 ---- ---- ---- ---- 680.10 -13.40 693.50 1375 ---- ---- ---- ---- 655.10 -13.40 668.50 1400 ---- ---- ---- ---- 630.10 -13.40 643.50 1425 ---- ---- ---- ---- 605.10 -13.40 618.50 1430 ---- ---- ---- ---- 600.10 -13.40 613.50 1440 ---- ---- ---- ---- 590.10 -13.40 603.50 1450 ---- ---- ---- ---- 580.10 -13.40 593.50 1460 ---- ---- ---- ---- 570.10 -13.40 583.50 1470 ---- ---- ---- ---- 560.10 -13.40 573.50 1475 ---- ---- ---- ---- 555.10 -13.40 568.50 1480 ---- ---- ---- ---- 550.10 -13.40 563.50 1490 ---- ---- ---- ---- 540.20 -13.30 553.50 1500 ---- ---- ---- ---- 530.30 -13.30 543.60 1510 ---- ---- ---- ---- 520.50 -13.20 533.70 1520 ---- ---- ---- ---- 510.80 -13.00 523.80 1525 ---- ---- ---- ---- 505.90 -13.00 518.90 1530 ---- ---- ---- ---- 501.10 -13.00 514.10 1535 ---- ---- ---- ---- 496.20 -13.00 509.20 1540 ---- ---- ---- ---- 491.40 -12.90 504.30 1545 ---- ---- ---- ---- 486.60 -12.90 499.50 1550 ---- ---- ---- ---- 481.90 -12.80 494.70 1555 ---- ---- ---- ---- 477.10 -12.80 489.90 1560 ---- ---- ---- ---- 472.30 -12.80 485.10 1565 ---- ---- ---- ---- 467.60 -12.70 480.30 1570 ---- ---- ---- ---- 462.90 -12.60 475.50 1575 ---- ---- ---- ---- 458.20 -12.60 470.80 1580 ---- ---- ---- ---- 453.50 -12.50 466.00 1585 ---- ---- ---- ---- 448.80 -12.50 461.30 1590 ---- ---- ---- ---- 444.10 -12.50 456.60 1595 ---- ---- ---- ---- 439.50 -12.50 452.00 1600 ---- ---- ---- ---- 434.90 -12.40 447.30 1605 ---- ---- ---- ---- 430.30 -12.30 442.60 1610 ---- ---- ---- ---- 425.70 -12.30 438.00 1615 ---- ---- ---- ---- 421.10 -12.30 433.40 1620 ---- ---- ---- ---- 416.60 -12.20 428.80 1625 ---- ---- ---- ---- 412.00 -12.20 424.20 1630 ---- ---- ---- ---- 407.50 -12.10 419.60 1635 ---- ---- ---- ---- 403.00 -12.10 415.10 1640 ---- ---- ---- ---- 398.50 -12.10 410.60 1645 ---- ---- ---- ---- 394.10 -12.00 406.10 1650 ---- ---- ---- ---- 389.60 -12.00 401.60 1655 ---- ---- ---- ---- 385.20 -11.90 397.10 1660 ---- ---- ---- ---- 380.80 -11.90 392.70 1665 ---- ---- ---- ---- 376.40 -11.80 388.20 1670 ---- ---- ---- ---- 372.00 -11.80 383.80 1675 ---- ---- ---- ---- 367.70 -11.70 379.40 1680 ---- ---- ---- ---- 363.40 -11.70 375.10 1685 ---- ---- ---- ---- 359.10 -11.60 370.70 1690 ---- ---- ---- ---- 354.80 -11.60 366.40 1695 ---- ---- ---- ---- 350.50 -11.60 362.10 1700 ---- ---- ---- ---- 346.30 -11.50 357.80 1705 ---- ---- ---- ---- 342.10 -11.40 353.50 1710 ---- ---- ---- ---- 337.90 -11.40 349.30 1715 ---- ---- ---- ---- 333.70 -11.40 345.10 1720 ---- ---- ---- ---- 329.50 -11.40 340.90 1725 ---- ---- ---- ---- 325.40 -11.30 336.70 1730 ---- ---- ---- ---- 321.30 -11.30 332.60 1735 ---- ---- ---- ---- 317.30 -11.20 328.50 1740 ---- ---- ---- ---- 313.20 -11.20 324.40 1745 ---- ---- ---- ---- 309.20 -11.10 320.30 1750 ---- ---- ---- ---- 305.20 -11.10 316.30 1755 ---- ---- ---- ---- 301.20 -11.10 312.30 1760 ---- ---- ---- ---- 297.30 -11.00 308.30 1765 ---- ---- ---- ---- 293.40 -10.90 304.30 1770 ---- ---- ---- ---- 289.50 -10.90 300.40 1775 ---- ---- ---- ---- 285.60 -10.90 296.50 1780 ---- ---- ---- ---- 281.80 -10.80 292.60 1785 ---- ---- ---- ---- 277.90 -10.80 288.70 1790 ---- ---- ---- ---- 274.20 -10.70 284.90 1795 ---- ---- ---- ---- 270.40 -10.70 281.10 1800 ---- ---- ---- ---- 266.70 -10.60 277.30 1805 ---- ---- ---- ---- 263.00 -10.60 273.60 1810 ---- ---- ---- ---- 259.30 -10.60 269.90 1815 ---- ---- ---- ---- 255.70 -10.50 266.20 1820 ---- ---- ---- ---- 252.10 -10.50 262.60 1825 ---- ---- ---- ---- 248.50 -10.50 259.00 1830 ---- ---- ---- ---- 245.00 -10.40 255.40 1835 ---- ---- ---- ---- 241.50 -10.40 251.90 1840 ---- ---- ---- ---- 238.00 -10.30 248.30 1845 ---- ---- ---- ---- 234.60 -10.20 244.80 1850 ---- ---- ---- ---- 231.20 -10.20 241.40 1855 ---- ---- ---- ---- 227.80 -10.20 238.00 1860 ---- ---- ---- ---- 224.50 -10.10 234.60 1865 ---- ---- ---- ---- 221.20 -10.00 231.20 1870 ---- ---- ---- ---- 217.90 -10.00 227.90 1875 ---- ---- ---- ---- 214.60 -10.00 224.60 1880 ---- ---- ---- ---- 211.40 -10.00 221.40 1885 ---- ---- ---- ---- 208.30 -9.90 218.20 1890 ---- ---- ---- ---- 205.10 -9.90 215.00 1895 ---- ---- ---- ---- 202.00 -9.90 211.90 1900 ---- ---- ---- ---- 199.00 -9.70 208.70 1905 ---- ---- ---- ---- 196.00 -9.70 205.70 1910 ---- ---- ---- ---- 193.00 -9.60 202.60 1915 ---- ---- ---- ---- 190.00 -9.60 199.60 1920 ---- ---- ---- ---- 187.10 -9.60 196.70 1925 ---- ---- ---- ---- 184.20 -9.50 193.70 1930 ---- ---- ---- ---- 181.40 -9.40 190.80 1935 ---- ---- ---- ---- 178.60 -9.40 188.00 1940 ---- ---- ---- ---- 175.80 -9.40 185.20 1945 ---- ---- ---- ---- 173.10 -9.30 182.40 1950 ---- ---- ---- ---- 170.40 -9.20 179.60 1955 ---- ---- ---- ---- 167.70 -9.20 176.90 1960 ---- ---- ---- ---- 165.10 -9.10 174.20 1965 ---- ---- ---- ---- 162.50 -9.10 171.60 1970 ---- ---- ---- ---- 160.00 -9.00 169.00 1975 ---- ---- ---- ---- 157.50 -8.90 166.40 1980 ---- ---- ---- ---- 155.00 -8.90 163.90 1985 ---- ---- ---- ---- 152.60 -8.80 161.40 1990 ---- ---- ---- ---- 150.20 -8.70 158.90 1995 ---- ---- ---- ---- 147.90 -8.60 156.50 2000 ---- ---- ---- ---- 145.60 -8.50 154.10 2005 ---- ---- ---- ---- 143.30 -8.50 151.80 2010 ---- ---- ---- ---- 141.10 -8.40 149.50 2015 ---- ---- ---- ---- 138.90 -8.30 147.20 2020 ---- ---- ---- ---- 136.70 -8.30 145.00 37 2025 ---- ---- ---- ---- 134.60 -8.20 142.80 2030 ---- ---- ---- ---- 132.50 -8.10 140.60 2035 ---- ---- ---- ---- 130.40 -8.10 138.50 2040 ---- ---- ---- ---- 128.40 -8.00 136.40 2045 ---- ---- ---- ---- 126.50 -7.80 134.30 2050 ---- ---- ---- ---- 124.50 -7.80 132.30 2055 ---- ---- ---- ---- 122.60 -7.70 130.30 2060 ---- ---- ---- ---- 120.70 -7.70 128.40 2065 ---- ---- ---- ---- 118.90 -7.50 126.40 2070 ---- ---- ---- ---- 117.10 -7.50 124.60 2075 ---- ---- ---- ---- 115.30 -7.40 122.70 2080 ---- ---- ---- ---- 113.60 -7.30 120.90 2085 ---- ---- ---- ---- 111.90 -7.20 119.10 2090 ---- ---- ---- ---- 110.20 -7.10 117.30 2095 ---- ---- ---- ---- 108.60 -7.00 115.60 2100 ---- ---- ---- ---- 107.00 -6.90 113.90 2105 ---- ---- ---- ---- 105.40 -6.80 112.20 2110 ---- ---- ---- ---- 103.80 -6.80 110.60 2115 ---- ---- ---- ---- 102.30 -6.60 108.90 2120 ---- ---- ---- ---- 100.80 -6.50 107.30 2125 ---- ---- ---- ---- 99.40 -6.40 105.80 2130 ---- ---- ---- ---- 97.90 -6.30 104.20 2135 ---- ---- ---- ---- 96.50 -6.20 102.70 2140 ---- ---- ---- ---- 95.10 -6.20 101.30 2145 ---- ---- ---- ---- 93.80 -6.00 99.80 2150 ---- ---- ---- ---- 92.40 -6.00 98.40 2155 ---- ---- ---- ---- 91.10 -5.80 96.90 2160 ---- ---- ---- ---- 89.80 -5.80 95.60 2165 ---- ---- ---- ---- 88.50 -5.70 94.20 2170 ---- ---- ---- ---- 87.30 -5.60 92.90 2175 ---- ---- ---- ---- 86.10 -5.40 91.50 2180 ---- ---- ---- ---- 84.90 -5.40 90.30 2185 ---- ---- ---- ---- 83.70 -5.30 89.00 2190 ---- ---- ---- ---- 82.50 -5.20 87.70 2195 ---- ---- ---- ---- 81.40 -5.10 86.50 2200 ---- ---- ---- ---- 80.30 -5.00 85.30 11 2205 ---- ---- ---- ---- 79.20 -4.90 84.10 2210 ---- ---- ---- ---- 78.10 -4.80 82.90 2215 ---- ---- ---- ---- 77.00 -4.80 81.80 2220 ---- ---- ---- ---- 76.00 -4.60 80.60 2225 ---- ---- ---- ---- 74.90 -4.60 79.50 2230 ---- ---- ---- ---- 73.90 -4.50 78.40 2235 ---- ---- ---- ---- 72.90 -4.40 77.30 2240 ---- ---- ---- ---- 71.90 -4.40 76.30 2245 ---- ---- ---- ---- 71.00 ---- ---- 2250 ---- ---- ---- ---- 70.00 -4.20 74.20 1 2260 ---- ---- ---- ---- 68.10 -4.10 72.20 2270 ---- ---- ---- ---- 66.40 -3.80 70.20 2275 ---- ---- ---- ---- 65.50 -3.70 69.20 2280 ---- ---- ---- ---- 64.60 -3.70 68.30 2290 ---- ---- ---- ---- 62.90 -3.60 66.50 2300 ---- ---- ---- ---- 61.30 -3.40 64.70 10 2310 ---- ---- ---- ---- 59.70 -3.30 63.00 2320 ---- ---- ---- ---- 58.20 -3.10 61.30 2325 ---- ---- ---- ---- 57.50 -3.00 60.50 2330 ---- ---- ---- ---- 56.70 -3.00 59.70 2340 ---- ---- ---- ---- 55.30 ---- ---- 2350 ---- ---- ---- ---- 53.90 -2.70 56.60 2375 ---- ---- ---- ---- 50.70 -2.40 53.10 2400 ---- ---- ---- ---- 47.70 -2.10 49.80 2425 ---- ---- ---- ---- 44.90 -1.80 46.70 2450 ---- ---- ---- ---- 42.30 -1.60 43.90 2475 ---- ---- ---- ---- 39.90 -1.40 41.30 2500 ---- ---- ---- ---- 37.80 -1.10 38.90 2525 ---- ---- ---- ---- 35.70 -1.00 36.70 2800 ---- ---- ---- ---- 21.20 +.50 20.70 5 3000 ---- ---- ---- ---- 15.80 +1.00 14.80 5 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 794.60 -13.40 808.00 1275 ---- ---- ---- ---- 769.60 -13.40 783.00 1300 ---- ---- ---- ---- 744.60 -13.40 758.00 1325 ---- ---- ---- ---- 719.60 -13.40 733.00 1350 ---- ---- ---- ---- 694.60 -13.40 708.00 1375 ---- ---- ---- ---- 669.60 -13.40 683.00 1400 ---- ---- ---- ---- 644.60 -13.40 658.00 1425 ---- ---- ---- ---- 619.60 -13.40 633.00 1440 ---- ---- ---- ---- 604.60 -13.40 618.00 1450 ---- ---- ---- ---- 594.70 -13.30 608.00 1460 ---- ---- ---- ---- 584.80 -13.30 598.10 1470 ---- ---- ---- ---- 575.00 -13.20 588.20 1475 ---- ---- ---- ---- 570.10 -13.10 583.20 1480 ---- ---- ---- ---- 565.20 -13.10 578.30 1490 ---- ---- ---- ---- 555.50 -13.00 568.50 1500 ---- ---- ---- ---- 545.80 -13.00 558.80 1510 ---- ---- ---- ---- 536.20 -12.90 549.10 1520 ---- ---- ---- ---- 526.60 -12.90 539.50 1525 ---- ---- ---- ---- 521.90 -12.80 534.70 1530 ---- ---- ---- ---- 517.10 -12.80 529.90 1540 ---- ---- ---- ---- 507.70 -12.70 520.40 1545 ---- ---- ---- ---- 502.90 -12.70 515.60 1550 ---- ---- ---- ---- 498.20 -12.70 510.90 1555 ---- ---- ---- ---- 493.60 -12.60 506.20 1560 ---- ---- ---- ---- 488.90 -12.60 501.50 1565 ---- ---- ---- ---- 484.20 -12.60 496.80 1570 ---- ---- ---- ---- 479.60 -12.50 492.10 1575 ---- ---- ---- ---- 474.90 -12.50 487.40 1580 ---- ---- ---- ---- 470.30 -12.50 482.80 1585 ---- ---- ---- ---- 465.70 -12.40 478.10 1590 ---- ---- ---- ---- 461.10 -12.40 473.50 1595 ---- ---- ---- ---- 456.50 -12.40 468.90 1600 ---- ---- ---- ---- 452.00 -12.30 464.30 1605 ---- ---- ---- ---- 447.40 -12.30 459.70 1610 ---- ---- ---- ---- 442.90 -12.20 455.10 1615 ---- ---- ---- ---- 438.40 -12.10 450.50 1620 ---- ---- ---- ---- 433.90 -12.10 446.00 1625 ---- ---- ---- ---- 429.40 -12.10 441.50 1630 ---- ---- ---- ---- 424.90 -12.00 436.90 1635 ---- ---- ---- ---- 420.40 -12.00 432.40 1640 ---- ---- ---- ---- 416.00 -12.00 428.00 1645 ---- ---- ---- ---- 411.50 -12.00 423.50 1650 ---- ---- ---- ---- 407.10 -11.90 419.00 1655 ---- ---- ---- ---- 402.70 -11.90 414.60 1660 ---- ---- ---- ---- 398.30 -11.80 410.10 1665 ---- ---- ---- ---- 393.90 -11.80 405.70 1670 ---- ---- ---- ---- 389.60 -11.70 401.30 1675 ---- ---- ---- ---- 385.30 -11.70 397.00 1680 ---- ---- ---- ---- 380.90 -11.70 392.60 1685 ---- ---- ---- ---- 376.60 -11.70 388.30 1690 ---- ---- ---- ---- 372.40 -11.50 383.90 1695 ---- ---- ---- ---- 368.10 -11.50 379.60 1700 ---- ---- ---- ---- 363.90 -11.40 375.30 1705 ---- ---- ---- ---- 359.60 -11.50 371.10 1710 ---- ---- ---- ---- 355.40 -11.40 366.80 1715 ---- ---- ---- ---- 351.20 -11.40 362.60 1720 ---- ---- ---- ---- 347.10 -11.30 358.40 1725 ---- ---- ---- ---- 342.90 -11.30 354.20 1730 ---- ---- ---- ---- 338.80 -11.20 350.00 1735 ---- ---- ---- ---- 334.70 -11.20 345.90 1740 ---- ---- ---- ---- 330.70 -11.10 341.80 1745 ---- ---- ---- ---- 326.60 -11.10 337.70 1750 ---- ---- ---- ---- 322.60 -11.00 333.60 1755 ---- ---- ---- ---- 318.60 -11.00 329.60 1760 ---- ---- ---- ---- 314.60 -10.90 325.50 1765 ---- ---- ---- ---- 310.70 -10.80 321.50 1770 ---- ---- ---- ---- 306.80 -10.80 317.60 1775 ---- ---- ---- ---- 302.90 -10.70 313.60 1780 ---- ---- ---- ---- 299.00 -10.70 309.70 1785 ---- ---- ---- ---- 295.20 -10.60 305.80 1790 ---- ---- ---- ---- 291.40 -10.60 302.00 1795 ---- ---- ---- ---- 287.60 -10.50 298.10 1800 ---- ---- ---- ---- 283.90 -10.40 294.30 1805 ---- ---- ---- ---- 280.20 -10.40 290.60 1810 ---- ---- ---- ---- 276.50 -10.30 286.80 1815 ---- ---- ---- ---- 272.80 -10.30 283.10 1820 ---- ---- ---- ---- 269.20 -10.30 279.50 1825 ---- ---- ---- ---- 265.60 -10.20 275.80 1830 ---- ---- ---- ---- 262.10 -10.10 272.20 1835 ---- ---- ---- ---- 258.60 -10.00 268.60 1840 ---- ---- ---- ---- 255.10 -10.00 265.10 1845 ---- ---- ---- ---- 251.70 -9.90 261.60 1850 ---- ---- ---- ---- 248.30 -9.80 258.10 1855 ---- ---- ---- ---- 244.90 -9.80 254.70 1860 ---- ---- ---- ---- 241.50 -9.80 251.30 1865 ---- ---- ---- ---- 238.20 -9.70 247.90 1870 ---- ---- ---- ---- 235.00 -9.60 244.60 1875 ---- ---- ---- ---- 231.70 -9.60 241.30 1880 ---- ---- ---- ---- 228.50 -9.50 238.00 1885 ---- ---- ---- ---- 225.40 -9.40 234.80 1890 ---- ---- ---- ---- 222.30 -9.30 231.60 1895 ---- ---- ---- ---- 219.20 -9.20 228.40 1900 ---- ---- ---- ---- 216.10 -9.20 225.30 1905 ---- ---- ---- ---- 213.10 -9.10 222.20 1910 ---- ---- ---- ---- 210.10 -9.00 219.10 1915 ---- ---- ---- ---- 207.10 -9.00 216.10 1920 ---- ---- ---- ---- 204.20 -8.90 213.10 1925 ---- ---- ---- ---- 201.30 -8.90 210.20 1930 ---- ---- ---- ---- 198.50 -8.80 207.30 1935 ---- ---- ---- ---- 195.70 -8.70 204.40 1940 ---- ---- ---- ---- 192.90 -8.60 201.50 1945 ---- ---- ---- ---- 190.10 -8.60 198.70 1950 ---- ---- ---- ---- 187.40 -8.50 195.90 1955 ---- ---- ---- ---- 184.70 -8.50 193.20 1960 ---- ---- ---- ---- 182.10 -8.40 190.50 1965 ---- ---- ---- ---- 179.50 -8.30 187.80 1970 ---- ---- ---- ---- 176.90 -8.20 185.10 1975 ---- ---- ---- ---- 174.40 -8.10 182.50 1980 ---- ---- ---- ---- 171.90 -8.10 180.00 1985 ---- ---- ---- ---- 169.40 -8.00 177.40 1990 ---- ---- ---- ---- 167.00 -7.90 174.90 1995 ---- ---- ---- ---- 164.60 -7.90 172.50 2000 ---- ---- ---- ---- 162.30 -7.80 170.10 2005 ---- ---- ---- ---- 160.00 -7.70 167.70 2010 ---- ---- ---- ---- 157.70 -7.60 165.30 2015 ---- ---- ---- ---- 155.40 -7.60 163.00 2020 ---- ---- ---- ---- 153.20 -7.50 160.70 2025 ---- ---- ---- ---- 151.10 -7.40 158.50 2030 ---- ---- ---- ---- 148.90 -7.40 156.30 2035 ---- ---- ---- ---- 146.80 -7.30 154.10 2040 ---- ---- ---- ---- 144.80 -7.20 152.00 2045 ---- ---- ---- ---- 142.70 -7.20 149.90 2050 ---- ---- ---- ---- 140.70 -7.10 147.80 2055 ---- ---- ---- ---- 138.80 -7.00 145.80 2060 ---- ---- ---- ---- 136.80 -7.00 143.80 2065 ---- ---- ---- ---- 134.90 -6.90 141.80 2070 ---- ---- ---- ---- 133.10 -6.80 139.90 2075 ---- ---- ---- ---- 131.30 -6.70 138.00 2080 ---- ---- ---- ---- 129.50 -6.70 136.20 2085 ---- ---- ---- ---- 127.70 -6.60 134.30 2090 ---- ---- ---- ---- 126.00 -6.50 132.50 2095 ---- ---- ---- ---- 124.30 -6.50 130.80 2100 ---- ---- ---- ---- 122.60 -6.40 129.00 2105 ---- ---- ---- ---- 120.90 -6.40 127.30 2110 ---- ---- ---- ---- 119.30 -6.30 125.60 2115 ---- ---- ---- ---- 117.70 -6.30 124.00 2120 ---- ---- ---- ---- 116.20 -6.20 122.40 2125 ---- ---- ---- ---- 114.60 -6.20 120.80 2130 ---- ---- ---- ---- 113.10 -6.10 119.20 2135 ---- ---- ---- ---- 111.70 -6.00 117.70 2140 ---- ---- ---- ---- 110.20 -6.00 116.20 2145 ---- ---- ---- ---- 108.80 -5.90 114.70 2150 ---- ---- ---- ---- 107.40 -5.80 113.20 2155 ---- ---- ---- ---- 106.00 -5.80 111.80 2160 ---- ---- ---- ---- 104.60 -5.70 110.30 2165 ---- ---- ---- ---- 103.30 -5.70 109.00 2170 ---- ---- ---- ---- 102.00 -5.60 107.60 2175 ---- ---- ---- ---- 100.70 -5.50 106.20 2180 ---- ---- ---- ---- 99.40 -5.50 104.90 2185 ---- ---- ---- ---- 98.20 -5.40 103.60 2190 ---- ---- ---- ---- 96.90 -5.40 102.30 2195 ---- ---- ---- ---- 95.70 -5.40 101.10 2200 ---- ---- ---- ---- 94.50 -5.30 99.80 2205 ---- ---- ---- ---- 93.40 -5.20 98.60 2210 ---- ---- ---- ---- 92.20 -5.20 97.40 2215 ---- ---- ---- ---- 91.10 -5.10 96.20 2220 ---- ---- ---- ---- 90.00 -5.00 95.00 2225 ---- ---- ---- ---- 88.90 -5.00 93.90 2230 ---- ---- ---- ---- 87.80 -4.90 92.70 2235 ---- ---- ---- ---- 86.70 -4.90 91.60 2240 ---- ---- ---- ---- 85.70 -4.80 90.50 2245 ---- ---- ---- ---- 84.60 -4.80 89.40 2250 ---- ---- ---- ---- 83.60 -4.80 88.40 2255 ---- ---- ---- ---- 82.60 ---- ---- 2260 ---- ---- ---- ---- 81.60 -4.70 86.30 2270 ---- ---- ---- ---- 79.70 -4.60 84.30 2275 ---- ---- ---- ---- 78.70 -4.60 83.30 2280 ---- ---- ---- ---- 77.80 -4.50 82.30 2290 ---- ---- ---- ---- 76.00 -4.40 80.40 2300 ---- ---- ---- ---- 74.20 -4.30 78.50 2310 ---- ---- ---- ---- 72.50 -4.20 76.70 2320 ---- ---- ---- ---- 70.80 -4.20 75.00 2325 ---- ---- ---- ---- 70.00 -4.10 74.10 2330 ---- ---- ---- ---- 69.20 -4.10 73.30 2340 ---- ---- ---- ---- 67.70 -4.00 71.70 2350 ---- ---- ---- ---- 66.10 -4.00 70.10 2360 ---- ---- ---- ---- 64.70 ---- ---- 2375 ---- ---- ---- ---- 62.60 -3.70 66.30 2400 ---- ---- ---- ---- 59.20 -3.60 62.80 2425 ---- ---- ---- ---- 56.10 -3.40 59.50 2450 ---- ---- ---- ---- 53.30 -3.20 56.50 2475 ---- ---- ---- ---- 50.60 -3.10 53.70 2500 ---- ---- ---- ---- 48.10 -3.00 51.10 2525 ---- ---- ---- ---- 45.80 -2.80 48.60 2550 ---- ---- ---- ---- 43.70 -2.70 46.40 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 794.60 -13.40 808.00 1275 ---- ---- ---- ---- 769.60 -13.40 783.00 1300 ---- ---- ---- ---- 744.60 -13.40 758.00 1325 ---- ---- ---- ---- 719.60 -13.40 733.00 1350 ---- ---- ---- ---- 694.60 -13.40 708.00 1375 ---- ---- ---- ---- 669.60 -13.40 683.00 1400 ---- ---- ---- ---- 644.60 -13.40 658.00 1425 ---- ---- ---- ---- 619.60 -13.40 633.00 1440 ---- ---- ---- ---- 604.80 -13.20 618.00 1450 ---- ---- ---- ---- 594.90 -13.20 608.10 1460 ---- ---- ---- ---- 585.10 -13.20 598.30 1470 ---- ---- ---- ---- 575.40 -13.00 588.40 1475 ---- ---- ---- ---- 570.50 -13.10 583.60 1480 ---- ---- ---- ---- 565.70 -13.00 578.70 1490 ---- ---- ---- ---- 556.00 -13.00 569.00 1500 ---- ---- ---- ---- 546.40 -12.90 559.30 1510 ---- ---- ---- ---- 536.90 -12.80 549.70 1520 ---- ---- ---- ---- 527.40 -12.70 540.10 1525 ---- ---- ---- ---- 522.70 -12.70 535.40 1530 ---- ---- ---- ---- 518.00 -12.60 530.60 1540 ---- ---- ---- ---- 508.60 -12.60 521.20 1545 ---- ---- ---- ---- 503.90 -12.60 516.50 1550 ---- ---- ---- ---- 499.20 -12.60 511.80 1555 ---- ---- ---- ---- 494.60 -12.50 507.10 1560 ---- ---- ---- ---- 490.00 -12.40 502.40 1565 ---- ---- ---- ---- 485.30 -12.50 497.80 1570 ---- ---- ---- ---- 480.70 -12.40 493.10 1575 ---- ---- ---- ---- 476.10 -12.40 488.50 1580 ---- ---- ---- ---- 471.60 -12.30 483.90 1585 ---- ---- ---- ---- 467.00 -12.30 479.30 1590 ---- ---- ---- ---- 462.40 -12.30 474.70 1595 ---- ---- ---- ---- 457.90 -12.20 470.10 1600 ---- ---- ---- ---- 453.40 -12.20 465.60 1605 ---- ---- ---- ---- 448.90 -12.10 461.00 1610 ---- ---- ---- ---- 444.40 -12.10 456.50 1615 ---- ---- ---- ---- 439.90 -12.10 452.00 1620 ---- ---- ---- ---- 435.40 -12.10 447.50 1625 ---- ---- ---- ---- 431.00 -12.00 443.00 1630 ---- ---- ---- ---- 426.50 -12.00 438.50 1635 ---- ---- ---- ---- 422.10 -11.90 434.00 1640 ---- ---- ---- ---- 417.70 -11.90 429.60 1645 ---- ---- ---- ---- 413.30 -11.80 425.10 1650 ---- ---- ---- ---- 408.90 -11.80 420.70 1655 ---- ---- ---- ---- 404.60 -11.70 416.30 1660 ---- ---- ---- ---- 400.20 -11.70 411.90 1665 ---- ---- ---- ---- 395.90 -11.70 407.60 1670 ---- ---- ---- ---- 391.60 -11.60 403.20 1675 ---- ---- ---- ---- 387.30 -11.60 398.90 1680 ---- ---- ---- ---- 383.00 -11.60 394.60 1685 ---- ---- ---- ---- 378.80 -11.50 390.30 1690 ---- ---- ---- ---- 374.50 -11.50 386.00 1695 ---- ---- ---- ---- 370.30 -11.40 381.70 1700 ---- ---- ---- ---- 366.10 -11.40 377.50 1705 ---- ---- ---- ---- 361.90 -11.30 373.20 1710 ---- ---- ---- ---- 357.70 -11.30 369.00 1715 ---- ---- ---- ---- 353.60 -11.30 364.90 1720 ---- ---- ---- ---- 349.50 -11.20 360.70 1725 ---- ---- ---- ---- 345.40 -11.10 356.50 1730 ---- ---- ---- ---- 341.30 -11.10 352.40 1735 ---- ---- ---- ---- 337.30 -11.00 348.30 1740 ---- ---- ---- ---- 333.20 -11.00 344.20 1745 ---- ---- ---- ---- 329.20 -11.00 340.20 1750 ---- ---- ---- ---- 325.30 -10.90 336.20 1755 ---- ---- ---- ---- 321.30 -10.90 332.20 1760 ---- ---- ---- ---- 317.40 -10.80 328.20 1765 ---- ---- ---- ---- 313.50 -10.70 324.20 1770 ---- ---- ---- ---- 309.60 -10.70 320.30 1775 ---- ---- ---- ---- 305.70 -10.70 316.40 1780 ---- ---- ---- ---- 301.90 -10.60 312.50 1785 ---- ---- ---- ---- 298.10 -10.60 308.70 1790 ---- ---- ---- ---- 294.40 -10.50 304.90 1795 ---- ---- ---- ---- 290.60 -10.50 301.10 1800 ---- ---- ---- ---- 286.90 -10.40 297.30 1805 ---- ---- ---- ---- 283.30 -10.30 293.60 1810 ---- ---- ---- ---- 279.60 -10.30 289.90 1815 ---- ---- ---- ---- 276.00 -10.20 286.20 1820 ---- ---- ---- ---- 272.50 -10.10 282.60 1825 ---- ---- ---- ---- 268.90 -10.10 279.00 1830 ---- ---- ---- ---- 265.40 -10.00 275.40 1835 ---- ---- ---- ---- 262.00 -9.90 271.90 1840 ---- ---- ---- ---- 258.50 -9.90 268.40 1845 ---- ---- ---- ---- 255.10 -9.90 265.00 1850 ---- ---- ---- ---- 251.80 -9.70 261.50 1855 ---- ---- ---- ---- 248.40 -9.70 258.10 1860 ---- ---- ---- ---- 245.10 -9.70 254.80 1865 ---- ---- ---- ---- 241.90 -9.50 251.40 1870 ---- ---- ---- ---- 238.60 -9.50 248.10 1875 ---- ---- ---- ---- 235.40 -9.50 244.90 1880 ---- ---- ---- ---- 232.30 -9.40 241.70 1885 ---- ---- ---- ---- 229.20 -9.30 238.50 1890 ---- ---- ---- ---- 226.10 -9.20 235.30 1895 ---- ---- ---- ---- 223.00 -9.20 232.20 1900 ---- ---- ---- ---- 220.00 -9.10 229.10 1905 ---- ---- ---- ---- 217.00 -9.10 226.10 1910 ---- ---- ---- ---- 214.00 -9.00 223.00 1915 ---- ---- ---- ---- 211.10 -8.90 220.00 1920 ---- ---- ---- ---- 208.20 -8.90 217.10 1925 ---- ---- ---- ---- 205.40 -8.80 214.20 1930 ---- ---- ---- ---- 202.60 -8.70 211.30 1935 ---- ---- ---- ---- 199.80 -8.60 208.40 1940 ---- ---- ---- ---- 197.00 -8.60 205.60 1945 ---- ---- ---- ---- 194.30 -8.50 202.80 1950 ---- ---- ---- ---- 191.60 -8.50 200.10 1955 ---- ---- ---- ---- 189.00 -8.40 197.40 1960 ---- ---- ---- ---- 186.40 -8.30 194.70 1965 ---- ---- ---- ---- 183.80 -8.20 192.00 1970 ---- ---- ---- ---- 181.30 -8.10 189.40 1975 ---- ---- ---- ---- 178.80 -8.10 186.90 1980 ---- ---- ---- ---- 176.30 -8.00 184.30 1985 ---- ---- ---- ---- 173.90 -7.90 181.80 1990 ---- ---- ---- ---- 171.50 -7.80 179.30 1995 ---- ---- ---- ---- 169.10 -7.80 176.90 2000 ---- ---- ---- ---- 166.80 -7.70 174.50 2005 ---- ---- ---- ---- 164.50 -7.70 172.20 2010 ---- ---- ---- ---- 162.20 -7.60 169.80 2015 ---- ---- ---- ---- 160.00 -7.50 167.50 2020 ---- ---- ---- ---- 157.80 -7.50 165.30 2025 ---- ---- ---- ---- 155.60 -7.50 163.10 2030 ---- ---- ---- ---- 153.50 -7.40 160.90 2035 ---- ---- ---- ---- 151.40 -7.30 158.70 2040 ---- ---- ---- ---- 149.40 -7.20 156.60 2045 ---- ---- ---- ---- 147.40 -7.10 154.50 2050 ---- ---- ---- ---- 145.40 -7.10 152.50 2055 ---- ---- ---- ---- 143.50 -7.00 150.50 2060 ---- ---- ---- ---- 141.60 -6.90 148.50 2065 ---- ---- ---- ---- 139.70 -6.90 146.60 2070 ---- ---- ---- ---- 137.80 -6.90 144.70 2075 ---- ---- ---- ---- 136.00 -6.80 142.80 2080 ---- ---- ---- ---- 134.20 -6.70 140.90 2085 ---- ---- ---- ---- 132.50 -6.60 139.10 2090 ---- ---- ---- ---- 130.80 -6.50 137.30 2095 ---- ---- ---- ---- 129.10 -6.50 135.60 2100 ---- ---- ---- ---- 127.40 -6.50 133.90 2105 ---- ---- ---- ---- 125.80 -6.40 132.20 2110 ---- ---- ---- ---- 124.20 -6.30 130.50 2115 ---- ---- ---- ---- 122.60 -6.30 128.90 2120 ---- ---- ---- ---- 121.00 -6.20 127.20 2125 ---- ---- ---- ---- 119.50 -6.20 125.70 2130 ---- ---- ---- ---- 118.00 -6.10 124.10 2135 ---- ---- ---- ---- 116.50 -6.10 122.60 2140 ---- ---- ---- ---- 115.10 -6.00 121.10 2145 ---- ---- ---- ---- 113.70 -5.90 119.60 2150 ---- ---- ---- ---- 112.30 -5.80 118.10 2155 ---- ---- ---- ---- 110.90 -5.80 116.70 2160 ---- ---- ---- ---- 109.50 -5.80 115.30 2165 ---- ---- ---- ---- 108.20 -5.70 113.90 2170 ---- ---- ---- ---- 106.90 -5.60 112.50 2175 ---- ---- ---- ---- 105.60 -5.60 111.20 2180 ---- ---- ---- ---- 104.30 -5.60 109.90 2185 ---- ---- ---- ---- 103.10 -5.50 108.60 2190 ---- ---- ---- ---- 101.90 -5.40 107.30 2195 ---- ---- ---- ---- 100.70 -5.30 106.00 2200 ---- ---- ---- ---- 99.50 -5.30 104.80 2205 ---- ---- ---- ---- 98.30 -5.30 103.60 2210 ---- ---- ---- ---- 97.10 -5.30 102.40 2215 ---- ---- ---- ---- 96.00 -5.20 101.20 2220 ---- ---- ---- ---- 94.90 -5.10 100.00 2225 ---- ---- ---- ---- 93.80 -5.10 98.90 2230 ---- ---- ---- ---- 92.70 -5.00 97.70 2235 ---- ---- ---- ---- 91.60 -5.00 96.60 2240 ---- ---- ---- ---- 90.60 -4.90 95.50 2245 ---- ---- ---- ---- 89.50 -4.90 94.40 2250 ---- ---- ---- ---- 88.50 -4.80 93.30 2255 ---- ---- ---- ---- 87.50 ---- ---- 2260 ---- ---- ---- ---- 86.50 -4.80 91.30 2270 ---- ---- ---- ---- 84.60 -4.60 89.20 2275 ---- ---- ---- ---- 83.60 -4.60 88.20 2280 ---- ---- ---- ---- 82.70 -4.50 87.20 2290 ---- ---- ---- ---- 80.80 -4.50 85.30 2300 ---- ---- ---- ---- 79.00 -4.50 83.50 2310 ---- ---- ---- ---- 77.30 -4.40 81.70 2320 ---- ---- ---- ---- 75.60 -4.30 79.90 2325 ---- ---- ---- ---- 74.80 -4.20 79.00 2330 ---- ---- ---- ---- 74.00 -4.20 78.20 2340 ---- ---- ---- ---- 72.40 -4.10 76.50 2350 ---- ---- ---- ---- 70.90 -4.00 74.90 2360 ---- ---- ---- ---- 69.40 ---- ---- 2375 ---- ---- ---- ---- 67.30 -3.80 71.10 2400 ---- ---- ---- ---- 63.90 -3.60 67.50 2425 ---- ---- ---- ---- 60.70 -3.50 64.20 2450 ---- ---- ---- ---- 57.80 -3.30 61.10 2475 ---- ---- ---- ---- 55.00 -3.30 58.30 2500 ---- ---- ---- ---- 52.50 -3.10 55.60 2525 ---- ---- ---- ---- 50.10 -3.00 53.10 2550 ---- ---- ---- ---- 47.90 -2.80 50.70 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 808.80 -13.40 822.20 1275 ---- ---- ---- ---- 783.80 -13.40 797.20 1300 ---- ---- ---- ---- 758.80 -13.40 772.20 1325 ---- ---- ---- ---- 733.80 -13.40 747.20 1350 ---- ---- ---- ---- 708.80 -13.40 722.20 1375 ---- ---- ---- ---- 683.80 -13.40 697.20 1400 ---- ---- ---- ---- 658.80 -13.40 672.20 1425 ---- ---- ---- ---- 633.90 -13.30 647.20 1450 ---- ---- ---- ---- 609.30 -13.10 622.40 1460 ---- ---- ---- ---- 599.50 -13.10 612.60 1470 ---- ---- ---- ---- 589.80 -13.00 602.80 1475 ---- ---- ---- ---- 585.00 -13.00 598.00 1480 ---- ---- ---- ---- 580.10 -13.00 593.10 1490 ---- ---- ---- ---- 570.50 -12.90 583.40 1500 ---- ---- ---- ---- 561.00 -12.80 573.80 1510 ---- ---- ---- ---- 551.50 -12.70 564.20 1520 ---- ---- ---- ---- 542.00 -12.70 554.70 1525 ---- ---- ---- ---- 537.30 -12.70 550.00 1530 ---- ---- ---- ---- 532.60 -12.70 545.30 1540 ---- ---- ---- ---- 523.30 -12.50 535.80 1545 ---- ---- ---- ---- 518.60 -12.60 531.20 1550 ---- ---- ---- ---- 514.00 -12.50 526.50 1555 ---- ---- ---- ---- 509.40 -12.40 521.80 1560 ---- ---- ---- ---- 504.70 -12.50 517.20 1565 ---- ---- ---- ---- 500.10 -12.40 512.50 1570 ---- ---- ---- ---- 495.50 -12.40 507.90 1575 ---- ---- ---- ---- 491.00 -12.30 503.30 1580 ---- ---- ---- ---- 486.40 -12.30 498.70 1585 ---- ---- ---- ---- 481.80 -12.30 494.10 1590 ---- ---- ---- ---- 477.30 -12.20 489.50 1595 ---- ---- ---- ---- 472.80 -12.20 485.00 1600 ---- ---- ---- ---- 468.30 -12.10 480.40 1605 ---- ---- ---- ---- 463.80 -12.10 475.90 1610 ---- ---- ---- ---- 459.30 -12.10 471.40 1615 ---- ---- ---- ---- 454.80 -12.10 466.90 1620 ---- ---- ---- ---- 450.40 -12.00 462.40 1625 ---- ---- ---- ---- 445.90 -12.00 457.90 1630 ---- ---- ---- ---- 441.50 -11.90 453.40 1635 ---- ---- ---- ---- 437.10 -11.90 449.00 1640 ---- ---- ---- ---- 432.70 -11.80 444.50 1645 ---- ---- ---- ---- 428.30 -11.80 440.10 1650 ---- ---- ---- ---- 423.90 -11.80 435.70 1655 ---- ---- ---- ---- 419.60 -11.70 431.30 1660 ---- ---- ---- ---- 415.20 -11.70 426.90 1665 ---- ---- ---- ---- 410.90 -11.70 422.60 1670 ---- ---- ---- ---- 406.60 -11.60 418.20 1675 ---- ---- ---- ---- 402.30 -11.60 413.90 1680 ---- ---- ---- ---- 398.00 -11.60 409.60 1685 ---- ---- ---- ---- 393.80 -11.50 405.30 1690 ---- ---- ---- ---- 389.60 -11.40 401.00 1695 ---- ---- ---- ---- 385.30 -11.40 396.70 1700 ---- ---- ---- ---- 381.10 -11.40 392.50 1705 ---- ---- ---- ---- 376.90 -11.40 388.30 1710 ---- ---- ---- ---- 372.80 -11.20 384.00 1715 ---- ---- ---- ---- 368.60 -11.30 379.90 1720 ---- ---- ---- ---- 364.50 -11.20 375.70 1725 ---- ---- ---- ---- 360.40 -11.10 371.50 1730 ---- ---- ---- ---- 356.30 -11.10 367.40 1735 ---- ---- ---- ---- 352.20 -11.10 363.30 1740 ---- ---- ---- ---- 348.20 -11.00 359.20 1745 ---- ---- ---- ---- 344.20 -10.90 355.10 1750 ---- ---- ---- ---- 340.20 -10.90 351.10 1755 ---- ---- ---- ---- 336.20 -10.90 347.10 1760 ---- ---- ---- ---- 332.30 -10.80 343.10 1765 ---- ---- ---- ---- 328.30 -10.80 339.10 1770 ---- ---- ---- ---- 324.40 -10.70 335.10 1775 ---- ---- ---- ---- 320.60 -10.60 331.20 1780 ---- ---- ---- ---- 316.70 -10.60 327.30 1785 ---- ---- ---- ---- 312.90 -10.60 323.50 1790 ---- ---- ---- ---- 309.10 -10.50 319.60 1795 ---- ---- ---- ---- 305.30 -10.50 315.80 1800 ---- ---- ---- ---- 301.60 -10.40 312.00 1805 ---- ---- ---- ---- 297.90 -10.30 308.20 1810 ---- ---- ---- ---- 294.20 -10.30 304.50 1815 ---- ---- ---- ---- 290.60 -10.20 300.80 1820 ---- ---- ---- ---- 287.00 -10.10 297.10 1825 ---- ---- ---- ---- 283.40 -10.10 293.50 1830 ---- ---- ---- ---- 279.80 -10.10 289.90 1835 ---- ---- ---- ---- 276.30 -10.00 286.30 1840 ---- ---- ---- ---- 272.80 -10.00 282.80 1845 ---- ---- ---- ---- 269.40 -9.90 279.30 1850 ---- ---- ---- ---- 266.00 -9.80 275.80 1855 ---- ---- ---- ---- 262.60 -9.70 272.30 1860 ---- ---- ---- ---- 259.20 -9.70 268.90 1865 ---- ---- ---- ---- 255.90 -9.70 265.60 1870 ---- ---- ---- ---- 252.60 -9.60 262.20 1875 ---- ---- ---- ---- 249.40 -9.50 258.90 1880 ---- ---- ---- ---- 246.20 -9.40 255.60 1885 ---- ---- ---- ---- 243.00 -9.40 252.40 1890 ---- ---- ---- ---- 239.90 -9.30 249.20 1895 ---- ---- ---- ---- 236.70 -9.30 246.00 1900 ---- ---- ---- ---- 233.70 -9.20 242.90 1905 ---- ---- ---- ---- 230.60 -9.20 239.80 1910 ---- ---- ---- ---- 227.60 -9.10 236.70 1915 ---- ---- ---- ---- 224.60 -9.10 233.70 1920 ---- ---- ---- ---- 221.70 -9.00 230.70 1925 ---- ---- ---- ---- 218.80 -8.90 227.70 1930 ---- ---- ---- ---- 215.90 -8.80 224.70 1935 ---- ---- ---- ---- 213.10 -8.70 221.80 1940 ---- ---- ---- ---- 210.30 -8.70 219.00 1945 ---- ---- ---- ---- 207.50 -8.60 216.10 1950 ---- ---- ---- ---- 204.70 -8.60 213.30 1955 ---- ---- ---- ---- 202.00 -8.50 210.50 1960 ---- ---- ---- ---- 199.40 -8.40 207.80 1965 ---- ---- ---- ---- 196.70 -8.40 205.10 1970 ---- ---- ---- ---- 194.10 -8.30 202.40 1975 ---- ---- ---- ---- 191.50 -8.30 199.80 1980 ---- ---- ---- ---- 189.00 -8.20 197.20 1985 ---- ---- ---- ---- 186.50 -8.10 194.60 1990 ---- ---- ---- ---- 184.00 -8.10 192.10 1995 ---- ---- ---- ---- 181.60 -8.00 189.60 2000 ---- ---- ---- ---- 179.20 -7.90 187.10 2005 ---- ---- ---- ---- 176.80 -7.90 184.70 2010 ---- ---- ---- ---- 174.50 -7.80 182.30 2015 ---- ---- ---- ---- 172.20 -7.70 179.90 2020 ---- ---- ---- ---- 169.90 -7.70 177.60 2025 ---- ---- ---- ---- 167.70 -7.60 175.30 2030 ---- ---- ---- ---- 165.50 -7.50 173.00 2035 ---- ---- ---- ---- 163.30 -7.50 170.80 2040 ---- ---- ---- ---- 161.20 -7.40 168.60 2045 ---- ---- ---- ---- 159.10 -7.40 166.50 2050 ---- ---- ---- ---- 157.10 -7.20 164.30 2055 ---- ---- ---- ---- 155.10 -7.20 162.30 2060 ---- ---- ---- ---- 153.10 -7.10 160.20 2065 ---- ---- ---- ---- 151.10 -7.10 158.20 2070 ---- ---- ---- ---- 149.20 -7.00 156.20 2075 ---- ---- ---- ---- 147.30 -7.00 154.30 2080 ---- ---- ---- ---- 145.40 -6.90 152.30 2085 ---- ---- ---- ---- 143.60 -6.80 150.40 2090 ---- ---- ---- ---- 141.80 -6.80 148.60 2095 ---- ---- ---- ---- 140.10 -6.70 146.80 2100 ---- ---- ---- ---- 138.30 -6.70 145.00 2105 ---- ---- ---- ---- 136.60 -6.60 143.20 2110 ---- ---- ---- ---- 134.90 -6.60 141.50 2115 ---- ---- ---- ---- 133.30 -6.50 139.80 2120 ---- ---- ---- ---- 131.70 -6.40 138.10 2125 ---- ---- ---- ---- 130.10 -6.30 136.40 2130 ---- ---- ---- ---- 128.50 -6.30 134.80 2135 ---- ---- ---- ---- 127.00 -6.20 133.20 2140 ---- ---- ---- ---- 125.50 -6.20 131.70 2145 ---- ---- ---- ---- 124.00 -6.10 130.10 2150 ---- ---- ---- ---- 122.50 -6.10 128.60 2155 ---- ---- ---- ---- 121.10 -6.00 127.10 2160 ---- ---- ---- ---- 119.70 -5.90 125.60 2165 ---- ---- ---- ---- 118.30 -5.90 124.20 2170 ---- ---- ---- ---- 116.90 -5.90 122.80 2175 ---- ---- ---- ---- 115.60 -5.80 121.40 2180 ---- ---- ---- ---- 114.20 -5.80 120.00 2185 ---- ---- ---- ---- 112.90 -5.70 118.60 2190 ---- ---- ---- ---- 111.70 -5.60 117.30 2195 ---- ---- ---- ---- 110.40 -5.60 116.00 2200 ---- ---- ---- ---- 109.20 -5.50 114.70 2205 ---- ---- ---- ---- 107.90 -5.50 113.40 2210 ---- ---- ---- ---- 106.70 -5.50 112.20 2215 ---- ---- ---- ---- 105.50 -5.40 110.90 2220 ---- ---- ---- ---- 104.40 -5.30 109.70 2225 ---- ---- ---- ---- 103.20 -5.30 108.50 2230 ---- ---- ---- ---- 102.10 -5.20 107.30 2235 ---- ---- ---- ---- 101.00 -5.20 106.20 2240 ---- ---- ---- ---- 99.90 -5.10 105.00 2245 ---- ---- ---- ---- 98.80 -5.10 103.90 2250 ---- ---- ---- ---- 97.70 -5.10 102.80 2255 ---- ---- ---- ---- 96.70 -5.00 101.70 2260 ---- ---- ---- ---- 95.60 -5.00 100.60 2265 ---- ---- ---- ---- 94.60 -4.90 99.50 2270 ---- ---- ---- ---- 93.60 -4.90 98.50 2275 ---- ---- ---- ---- 92.60 -4.80 97.40 2280 ---- ---- ---- ---- 91.60 -4.80 96.40 2290 ---- ---- ---- ---- 89.70 -4.70 94.40 2300 ---- ---- ---- ---- 87.80 -4.60 92.40 2310 ---- ---- ---- ---- 86.00 -4.50 90.50 2320 ---- ---- ---- ---- 84.20 -4.50 88.70 2325 ---- ---- ---- ---- 83.30 -4.50 87.80 2330 ---- ---- ---- ---- 82.50 -4.40 86.90 2340 ---- ---- ---- ---- 80.80 -4.30 85.10 2350 ---- ---- ---- ---- 79.20 -4.20 83.40 2360 ---- ---- ---- ---- 77.60 -4.20 81.80 2370 ---- ---- ---- ---- 76.10 ---- ---- 2375 ---- ---- ---- ---- 75.30 -4.10 79.40 2400 ---- ---- ---- ---- 71.70 -3.90 75.60 2425 ---- ---- ---- ---- 68.40 -3.70 72.10 2450 ---- ---- ---- ---- 65.30 -3.50 68.80 2475 ---- ---- ---- ---- 62.40 -3.40 65.80 2500 ---- ---- ---- ---- 59.60 -3.30 62.90 2525 ---- ---- ---- ---- 57.10 -3.20 60.30 2550 ---- ---- ---- ---- 54.70 -3.10 57.80 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1058.80 -13.40 1072.20 1025 ---- ---- ---- ---- 1033.80 -13.40 1047.20 1050 ---- ---- ---- ---- 1008.80 -13.40 1022.20 1075 ---- ---- ---- ---- 983.80 -13.40 997.20 1090 ---- ---- ---- ---- 968.80 -13.40 982.20 1100 ---- ---- ---- ---- 958.80 -13.40 972.20 1110 ---- ---- ---- ---- 948.80 -13.40 962.20 1120 ---- ---- ---- ---- 938.80 -13.40 952.20 1125 ---- ---- ---- ---- 933.80 -13.40 947.20 1130 ---- ---- ---- ---- 928.80 -13.40 942.20 1140 ---- ---- ---- ---- 918.80 -13.40 932.20 1150 ---- ---- ---- ---- 908.80 -13.40 922.20 1160 ---- ---- ---- ---- 898.80 -13.40 912.20 1170 ---- ---- ---- ---- 888.80 -13.40 902.20 1175 ---- ---- ---- ---- 883.80 -13.40 897.20 1180 ---- ---- ---- ---- 878.80 -13.40 892.20 1190 ---- ---- ---- ---- 868.80 -13.40 882.20 1195 ---- ---- ---- ---- 863.80 -13.40 877.20 1200 ---- ---- ---- ---- 858.80 -13.40 872.20 1205 ---- ---- ---- ---- 853.80 -13.40 867.20 1210 ---- ---- ---- ---- 848.80 -13.40 862.20 1215 ---- ---- ---- ---- 843.80 -13.40 857.20 1220 ---- ---- ---- ---- 838.80 -13.40 852.20 1225 ---- ---- ---- ---- 833.80 -13.40 847.20 1230 ---- ---- ---- ---- 828.80 -13.40 842.20 1235 ---- ---- ---- ---- 823.80 -13.40 837.20 1240 ---- ---- ---- ---- 818.80 -13.40 832.20 1245 ---- ---- ---- ---- 813.80 -13.40 827.20 1250 ---- ---- ---- ---- 808.80 -13.40 822.20 1255 ---- ---- ---- ---- 803.80 -13.40 817.20 1260 ---- ---- ---- ---- 798.80 -13.40 812.20 1265 ---- ---- ---- ---- 793.80 -13.40 807.20 1270 ---- ---- ---- ---- 788.80 -13.40 802.20 1275 ---- ---- ---- ---- 783.80 -13.40 797.20 1280 ---- ---- ---- ---- 778.80 -13.40 792.20 1285 ---- ---- ---- ---- 773.80 -13.40 787.20 1290 ---- ---- ---- ---- 768.80 -13.40 782.20 1295 ---- ---- ---- ---- 763.80 -13.40 777.20 1300 ---- ---- ---- ---- 758.80 -13.40 772.20 1305 ---- ---- ---- ---- 753.80 -13.40 767.20 1310 ---- ---- ---- ---- 748.80 -13.40 762.20 1315 ---- ---- ---- ---- 743.80 -13.40 757.20 1320 ---- ---- ---- ---- 738.80 -13.40 752.20 1325 ---- ---- ---- ---- 733.80 -13.40 747.20 1330 ---- ---- ---- ---- 728.80 -13.40 742.20 1335 ---- ---- ---- ---- 723.80 -13.40 737.20 1340 ---- ---- ---- ---- 718.80 -13.40 732.20 1345 ---- ---- ---- ---- 713.80 -13.40 727.20 1350 ---- ---- ---- ---- 708.80 -13.40 722.20 1355 ---- ---- ---- ---- 703.80 -13.40 717.20 1360 ---- ---- ---- ---- 698.80 -13.40 712.20 1365 ---- ---- ---- ---- 693.80 -13.40 707.20 1370 ---- ---- ---- ---- 688.80 -13.40 702.20 1375 ---- ---- ---- ---- 683.80 -13.40 697.20 1380 ---- ---- ---- ---- 678.80 -13.40 692.20 1385 ---- ---- ---- ---- 673.80 -13.40 687.20 1390 ---- ---- ---- ---- 668.80 -13.40 682.20 1395 ---- ---- ---- ---- 663.80 -13.40 677.20 1400 ---- ---- ---- ---- 658.80 -13.40 672.20 1405 ---- ---- ---- ---- 653.90 -13.30 667.20 1410 ---- ---- ---- ---- 648.90 -13.30 662.20 1415 ---- ---- ---- ---- 644.00 -13.20 657.20 1420 ---- ---- ---- ---- 639.00 -13.30 652.30 1425 ---- ---- ---- ---- 634.10 -13.20 647.30 1430 ---- ---- ---- ---- 629.20 -13.20 642.40 1435 ---- ---- ---- ---- 624.30 -13.20 637.50 1440 ---- ---- ---- ---- 619.40 -13.10 632.50 1445 ---- ---- ---- ---- 614.60 -13.00 627.60 1450 ---- ---- ---- ---- 609.70 -13.10 622.80 1455 ---- ---- ---- ---- 604.90 -13.00 617.90 1460 ---- ---- ---- ---- 600.00 -13.00 613.00 1465 ---- ---- ---- ---- 595.20 -13.00 608.20 1470 ---- ---- ---- ---- 590.40 -12.90 603.30 1475 ---- ---- ---- ---- 585.60 -12.90 598.50 1480 ---- ---- ---- ---- 580.80 -12.90 593.70 1485 ---- ---- ---- ---- 576.10 -12.80 588.90 1490 ---- ---- ---- ---- 571.30 -12.80 584.10 1495 ---- ---- ---- ---- 566.60 -12.70 579.30 1500 ---- ---- ---- ---- 561.90 -12.70 574.60 1505 ---- ---- ---- ---- 557.10 -12.70 569.80 1510 ---- ---- ---- ---- 552.40 -12.70 565.10 1515 ---- ---- ---- ---- 547.80 -12.60 560.40 1520 ---- ---- ---- ---- 543.10 -12.60 555.70 1525 ---- ---- ---- ---- 538.40 -12.60 551.00 1530 ---- ---- ---- ---- 533.80 -12.50 546.30 1535 ---- ---- ---- ---- 529.10 -12.50 541.60 1540 ---- ---- ---- ---- 524.50 -12.40 536.90 1545 ---- ---- ---- ---- 519.90 -12.40 532.30 1550 ---- ---- ---- ---- 515.30 -12.40 527.70 1555 ---- ---- ---- ---- 510.70 -12.30 523.00 1560 ---- ---- ---- ---- 506.10 -12.30 518.40 1565 ---- ---- ---- ---- 501.60 -12.20 513.80 1570 ---- ---- ---- ---- 497.00 -12.30 509.30 1575 ---- ---- ---- ---- 492.50 -12.20 504.70 1580 ---- ---- ---- ---- 488.00 -12.10 500.10 1585 ---- ---- ---- ---- 483.50 -12.10 495.60 1590 ---- ---- ---- ---- 479.00 -12.10 491.10 1595 ---- ---- ---- ---- 474.50 -12.00 486.50 1600 ---- ---- ---- ---- 470.00 -12.00 482.00 1605 ---- ---- ---- ---- 465.60 -12.00 477.60 1610 ---- ---- ---- ---- 461.10 -12.00 473.10 1615 ---- ---- ---- ---- 456.70 -11.90 468.60 1620 ---- ---- ---- ---- 452.30 -11.90 464.20 1625 ---- ---- ---- ---- 447.90 -11.80 459.70 1630 ---- ---- ---- ---- 443.50 -11.80 455.30 1635 ---- ---- ---- ---- 439.10 -11.80 450.90 1640 ---- ---- ---- ---- 434.80 -11.70 446.50 1645 ---- ---- ---- ---- 430.40 -11.70 442.10 1650 ---- ---- ---- ---- 426.10 -11.70 437.80 1655 ---- ---- ---- ---- 421.80 -11.60 433.40 1660 ---- ---- ---- ---- 417.50 -11.60 429.10 1665 ---- ---- ---- ---- 413.20 -11.50 424.70 1670 ---- ---- ---- ---- 408.90 -11.50 420.40 1675 ---- ---- ---- ---- 404.70 -11.50 416.20 1680 ---- ---- ---- ---- 400.50 -11.40 411.90 1685 ---- ---- ---- ---- 396.30 -11.30 407.60 1690 ---- ---- ---- ---- 392.10 -11.30 403.40 1695 ---- ---- ---- ---- 387.90 -11.30 399.20 1700 ---- ---- ---- ---- 383.70 -11.30 395.00 1705 ---- ---- ---- ---- 379.60 -11.20 390.80 1710 ---- ---- ---- ---- 375.40 -11.20 386.60 1715 ---- ---- ---- ---- 371.30 -11.20 382.50 1720 ---- ---- ---- ---- 367.30 -11.00 378.30 1725 ---- ---- ---- ---- 363.20 -11.00 374.20 1730 ---- ---- ---- ---- 359.10 -11.00 370.10 1735 ---- ---- ---- ---- 355.10 -11.00 366.10 1740 ---- ---- ---- ---- 351.10 -10.90 362.00 1745 ---- ---- ---- ---- 347.10 -10.90 358.00 1750 ---- ---- ---- ---- 343.20 -10.80 354.00 1755 ---- ---- ---- ---- 339.30 -10.70 350.00 1760 ---- ---- ---- ---- 335.40 -10.70 346.10 1765 ---- ---- ---- ---- 331.50 -10.60 342.10 1770 ---- ---- ---- ---- 327.60 -10.60 338.20 1775 ---- ---- ---- ---- 323.80 -10.50 334.30 1780 ---- ---- ---- ---- 320.00 -10.50 330.50 1785 ---- ---- ---- ---- 316.20 -10.40 326.60 1790 ---- ---- ---- ---- 312.40 -10.40 322.80 1795 ---- ---- ---- ---- 308.70 -10.40 319.10 1800 ---- ---- ---- ---- 305.00 -10.30 315.30 1805 ---- ---- ---- ---- 301.40 -10.20 311.60 1810 ---- ---- ---- ---- 297.70 -10.20 307.90 1815 ---- ---- ---- ---- 294.10 -10.20 304.30 1820 ---- ---- ---- ---- 290.50 -10.10 300.60 1825 ---- ---- ---- ---- 287.00 -10.00 297.00 1830 ---- ---- ---- ---- 283.50 -10.00 293.50 1835 ---- ---- ---- ---- 280.00 -9.90 289.90 1840 ---- ---- ---- ---- 276.60 -9.80 286.40 1845 ---- ---- ---- ---- 273.20 -9.80 283.00 1850 ---- ---- ---- ---- 269.80 -9.70 279.50 400 1855 ---- ---- ---- ---- 266.50 -9.60 276.10 1860 ---- ---- ---- ---- 263.10 -9.70 272.80 1865 ---- ---- ---- ---- 259.90 -9.50 269.40 1870 ---- ---- ---- ---- 256.60 -9.50 266.10 1875 ---- ---- ---- ---- 253.40 -9.50 262.90 1880 ---- ---- ---- ---- 250.30 -9.30 259.60 75 1885 ---- ---- ---- ---- 247.10 -9.30 256.40 1890 ---- ---- ---- ---- 244.00 -9.30 253.30 1895 ---- ---- ---- ---- 240.90 -9.20 250.10 1900 ---- ---- ---- ---- 237.90 -9.10 247.00 1905 ---- ---- ---- ---- 234.90 -9.10 244.00 1910 ---- ---- ---- ---- 231.90 -9.00 240.90 1915 ---- ---- ---- ---- 229.00 -8.90 237.90 1920 ---- ---- ---- ---- 226.10 -8.90 235.00 1925 ---- ---- ---- ---- 223.20 -8.80 232.00 1930 ---- ---- ---- ---- 220.40 -8.70 229.10 1935 ---- ---- ---- ---- 217.60 -8.70 226.30 1940 ---- ---- ---- ---- 214.80 -8.60 223.40 1945 ---- ---- ---- ---- 212.00 -8.60 220.60 1950 ---- ---- ---- ---- 209.30 -8.50 217.80 1955 ---- ---- ---- ---- 206.70 -8.40 215.10 1960 ---- ---- ---- ---- 204.00 -8.40 212.40 1965 ---- ---- ---- ---- 201.40 -8.30 209.70 1970 ---- ---- ---- ---- 198.80 -8.30 207.10 100 1975 ---- ---- ---- ---- 196.30 -8.20 204.50 1980 ---- ---- ---- ---- 193.80 -8.10 201.90 1985 ---- ---- ---- ---- 191.30 -8.10 199.40 1990 ---- ---- ---- ---- 188.80 -8.00 196.80 1995 ---- ---- ---- ---- 186.40 -8.00 194.40 2000 ---- ---- ---- ---- 184.10 -7.80 191.90 130 2005 ---- ---- ---- ---- 181.70 -7.80 189.50 2010 ---- ---- ---- ---- 179.40 -7.80 187.20 2015 ---- ---- ---- ---- 177.10 -7.70 184.80 2020 ---- ---- ---- ---- 174.90 -7.60 182.50 2025 ---- ---- ---- ---- 172.70 -7.50 180.20 2030 ---- ---- ---- ---- 170.50 -7.50 178.00 2035 ---- ---- ---- ---- 168.40 -7.40 175.80 2040 ---- ---- ---- ---- 166.30 -7.30 173.60 2045 ---- ---- ---- ---- 164.20 -7.30 171.50 2050 ---- ---- ---- ---- 162.20 -7.20 169.40 2055 ---- ---- ---- ---- 160.20 -7.20 167.40 2060 ---- ---- ---- ---- 158.20 -7.10 165.30 2065 ---- ---- ---- ---- 156.30 -7.00 163.30 2070 ---- ---- ---- ---- 154.40 -7.00 161.40 2075 ---- ---- ---- ---- 152.50 -6.90 159.40 2080 ---- ---- ---- ---- 150.60 -6.90 157.50 2085 ---- ---- ---- ---- 148.80 -6.90 155.70 2090 ---- ---- ---- ---- 147.10 -6.70 153.80 2095 ---- ---- ---- ---- 145.30 -6.70 152.00 2100 ---- ---- ---- ---- 143.60 -6.60 150.20 2105 ---- ---- ---- ---- 141.90 -6.60 148.50 2110 ---- ---- ---- ---- 140.20 -6.60 146.80 2115 ---- ---- ---- ---- 138.60 -6.50 145.10 2120 ---- ---- ---- ---- 137.00 -6.40 143.40 2125 ---- ---- ---- ---- 135.40 -6.40 141.80 2130 ---- ---- ---- ---- 133.90 -6.30 140.20 2135 ---- ---- ---- ---- 132.30 -6.30 138.60 2140 ---- ---- ---- ---- 130.80 -6.20 137.00 2145 ---- ---- ---- ---- 129.30 -6.20 135.50 2150 ---- ---- ---- ---- 127.90 -6.10 134.00 2155 ---- ---- ---- ---- 126.50 -6.00 132.50 2160 ---- ---- ---- ---- 125.10 -6.00 131.10 2165 ---- ---- ---- ---- 123.70 -5.90 129.60 2170 ---- ---- ---- ---- 122.30 -5.90 128.20 2175 ---- ---- ---- ---- 121.00 -5.80 126.80 2180 ---- ---- ---- ---- 119.70 -5.80 125.50 2185 ---- ---- ---- ---- 118.40 -5.70 124.10 2190 ---- ---- ---- ---- 117.10 -5.70 122.80 2195 ---- ---- ---- ---- 115.80 -5.70 121.50 2200 ---- ---- ---- ---- 114.60 -5.60 120.20 500 2205 ---- ---- ---- ---- 113.40 -5.50 118.90 2210 ---- ---- ---- ---- 112.20 -5.50 117.70 2215 ---- ---- ---- ---- 111.00 -5.40 116.40 2220 ---- ---- ---- ---- 109.80 -5.40 115.20 2225 ---- ---- ---- ---- 108.70 -5.30 114.00 2230 ---- ---- ---- ---- 107.60 -5.30 112.90 2235 ---- ---- ---- ---- 106.40 -5.30 111.70 2240 ---- ---- ---- ---- 105.30 -5.30 110.60 2245 ---- ---- ---- ---- 104.30 -5.10 109.40 2250 ---- ---- ---- ---- 103.20 -5.10 108.30 2255 ---- ---- ---- ---- 102.10 -5.10 107.20 2260 ---- ---- ---- ---- 101.10 -5.00 106.10 2265 ---- ---- ---- ---- 100.10 -5.00 105.10 2270 ---- ---- ---- ---- 99.10 -4.90 104.00 2275 ---- ---- ---- ---- 98.10 -4.90 103.00 2280 ---- ---- ---- ---- 97.10 -4.90 102.00 2285 ---- ---- ---- ---- 96.10 -4.80 100.90 2290 ---- ---- ---- ---- 95.20 -4.70 99.90 2295 ---- ---- ---- ---- 94.20 -4.80 99.00 2300 ---- ---- ---- ---- 93.30 -4.70 98.00 2305 ---- ---- ---- ---- 92.40 -4.60 97.00 2310 ---- ---- ---- ---- 91.50 -4.60 96.10 2315 ---- ---- ---- ---- 90.60 -4.60 95.20 2320 ---- ---- ---- ---- 89.70 -4.60 94.30 2325 ---- ---- ---- ---- 88.80 -4.60 93.40 2330 ---- ---- ---- ---- 88.00 -4.50 92.50 2335 ---- ---- ---- ---- 87.10 -4.50 91.60 2340 ---- ---- ---- ---- 86.30 -4.40 90.70 2345 ---- ---- ---- ---- 85.50 -4.40 89.90 2350 ---- ---- ---- ---- 84.70 -4.30 89.00 2355 ---- ---- ---- ---- 83.90 -4.30 88.20 2360 ---- ---- ---- ---- 83.10 -4.30 87.40 2370 ---- ---- ---- ---- 81.60 -4.20 85.80 2375 ---- ---- ---- ---- 80.80 -4.20 85.00 2380 ---- ---- ---- ---- 80.10 -4.10 84.20 2390 ---- ---- ---- ---- 78.60 -4.10 82.70 2400 ---- ---- ---- ---- 77.20 -4.00 81.20 2410 ---- ---- ---- ---- 75.80 -4.00 79.80 2420 ---- ---- ---- ---- 74.50 -3.80 78.30 2425 ---- ---- ---- ---- 73.80 -3.90 77.70 2430 ---- ---- ---- ---- 73.20 -3.80 77.00 2440 ---- ---- ---- ---- 71.90 -3.80 75.70 2450 ---- ---- ---- ---- 70.70 -3.70 74.40 2460 ---- ---- ---- ---- 69.50 -3.60 73.10 2475 ---- ---- ---- ---- 67.70 -3.60 71.30 2500 ---- ---- ---- ---- 65.00 -3.40 68.40 2525 ---- ---- ---- ---- 62.40 -3.30 65.70 2550 ---- ---- ---- ---- 60.00 -3.20 63.20 2575 ---- ---- ---- ---- 57.70 -3.10 60.80 2600 ---- ---- ---- ---- 55.60 -3.00 58.60 2625 ---- ---- ---- ---- 53.60 -2.90 56.50 2650 ---- ---- ---- ---- 51.70 -2.80 54.50 900 ---- ---- ---- ---- 1158.80 -13.40 1172.20 925 ---- ---- ---- ---- 1133.80 -13.40 1147.20 950 ---- ---- ---- ---- 1108.80 -13.40 1122.20 975 ---- ---- ---- ---- 1083.80 -13.40 1097.20 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 795.20 -13.40 808.60 1300 ---- ---- ---- ---- 770.20 -13.40 783.60 1325 ---- ---- ---- ---- 745.20 -13.40 758.60 1350 ---- ---- ---- ---- 720.20 -13.40 733.60 1375 ---- ---- ---- ---- 695.20 -13.40 708.60 1400 ---- ---- ---- ---- 670.30 -13.30 683.60 1425 ---- ---- ---- ---- 645.60 -13.20 658.80 1450 ---- ---- ---- ---- 621.30 -13.00 634.30 1470 ---- ---- ---- ---- 602.10 -12.90 615.00 1475 ---- ---- ---- ---- 597.30 -12.90 610.20 1480 ---- ---- ---- ---- 592.60 -12.80 605.40 1490 ---- ---- ---- ---- 583.10 -12.70 595.80 1500 ---- ---- ---- ---- 573.60 -12.70 586.30 1510 ---- ---- ---- ---- 564.20 -12.70 576.90 1520 ---- ---- ---- ---- 554.90 -12.60 567.50 1525 ---- ---- ---- ---- 550.30 -12.50 562.80 1530 ---- ---- ---- ---- 545.60 -12.50 558.10 1540 ---- ---- ---- ---- 536.40 -12.40 548.80 1550 ---- ---- ---- ---- 527.20 -12.30 539.50 1560 ---- ---- ---- ---- 518.10 -12.20 530.30 1565 ---- ---- ---- ---- 513.50 -12.30 525.80 1570 ---- ---- ---- ---- 509.00 -12.20 521.20 1575 ---- ---- ---- ---- 504.50 -12.10 516.60 1580 ---- ---- ---- ---- 500.00 -12.10 512.10 1585 ---- ---- ---- ---- 495.50 -12.10 507.60 1590 ---- ---- ---- ---- 491.00 -12.00 503.00 1595 ---- ---- ---- ---- 486.50 -12.00 498.50 1600 ---- ---- ---- ---- 482.10 -12.00 494.10 1605 ---- ---- ---- ---- 477.60 -12.00 489.60 1610 ---- ---- ---- ---- 473.20 -11.90 485.10 1615 ---- ---- ---- ---- 468.80 -11.90 480.70 1620 ---- ---- ---- ---- 464.40 -11.80 476.20 1625 ---- ---- ---- ---- 460.00 -11.80 471.80 1630 ---- ---- ---- ---- 455.60 -11.80 467.40 1635 ---- ---- ---- ---- 451.20 -11.80 463.00 1640 ---- ---- ---- ---- 446.90 -11.70 458.60 1645 ---- ---- ---- ---- 442.60 -11.60 454.20 1650 ---- ---- ---- ---- 438.20 -11.70 449.90 1655 ---- ---- ---- ---- 433.90 -11.60 445.50 1660 ---- ---- ---- ---- 429.60 -11.60 441.20 1665 ---- ---- ---- ---- 425.40 -11.50 436.90 1670 ---- ---- ---- ---- 421.10 -11.50 432.60 1675 ---- ---- ---- ---- 416.90 -11.40 428.30 1680 ---- ---- ---- ---- 412.60 -11.40 424.00 1685 ---- ---- ---- ---- 408.40 -11.40 419.80 1690 ---- ---- ---- ---- 404.20 -11.30 415.50 1695 ---- ---- ---- ---- 400.00 -11.30 411.30 1700 ---- ---- ---- ---- 395.90 -11.20 407.10 1705 ---- ---- ---- ---- 391.70 -11.20 402.90 1710 ---- ---- ---- ---- 387.60 -11.10 398.70 1715 ---- ---- ---- ---- 383.50 -11.10 394.60 1720 ---- ---- ---- ---- 379.40 -11.10 390.50 1725 ---- ---- ---- ---- 375.30 -11.00 386.30 1730 ---- ---- ---- ---- 371.30 -10.90 382.20 1735 ---- ---- ---- ---- 367.20 -11.00 378.20 1740 ---- ---- ---- ---- 363.20 -10.90 374.10 1745 ---- ---- ---- ---- 359.20 -10.90 370.10 1750 ---- ---- ---- ---- 355.30 -10.80 366.10 1755 ---- ---- ---- ---- 351.30 -10.80 362.10 1760 ---- ---- ---- ---- 347.40 -10.70 358.10 1765 ---- ---- ---- ---- 343.50 -10.70 354.20 1770 ---- ---- ---- ---- 339.60 -10.60 350.20 1775 ---- ---- ---- ---- 335.80 -10.50 346.30 1780 ---- ---- ---- ---- 332.00 -10.50 342.50 1785 ---- ---- ---- ---- 328.20 -10.40 338.60 1790 ---- ---- ---- ---- 324.40 -10.40 334.80 1795 ---- ---- ---- ---- 320.60 -10.40 331.00 1800 ---- ---- ---- ---- 316.90 -10.30 327.20 1805 ---- ---- ---- ---- 313.20 -10.30 323.50 1810 ---- ---- ---- ---- 309.60 -10.20 319.80 1815 ---- ---- ---- ---- 305.90 -10.20 316.10 1820 ---- ---- ---- ---- 302.30 -10.10 312.40 1825 ---- ---- ---- ---- 298.80 -10.00 308.80 1830 ---- ---- ---- ---- 295.20 -10.00 305.20 1835 ---- ---- ---- ---- 291.70 -10.00 301.70 1840 ---- ---- ---- ---- 288.20 -9.90 298.10 1845 ---- ---- ---- ---- 284.80 -9.80 294.60 1850 ---- ---- ---- ---- 281.40 -9.80 291.20 1855 ---- ---- ---- ---- 278.00 -9.70 287.70 1860 ---- ---- ---- ---- 274.70 -9.60 284.30 1865 ---- ---- ---- ---- 271.30 -9.70 281.00 1870 ---- ---- ---- ---- 268.10 -9.50 277.60 1875 ---- ---- ---- ---- 264.80 -9.50 274.30 1880 ---- ---- ---- ---- 261.60 -9.40 271.00 1885 ---- ---- ---- ---- 258.40 -9.40 267.80 1890 ---- ---- ---- ---- 255.30 -9.30 264.60 1895 ---- ---- ---- ---- 252.20 -9.20 261.40 1900 ---- ---- ---- ---- 249.10 -9.20 258.30 1905 ---- ---- ---- ---- 246.10 -9.10 255.20 1910 ---- ---- ---- ---- 243.00 -9.10 252.10 1915 ---- ---- ---- ---- 240.10 -9.00 249.10 1920 ---- ---- ---- ---- 237.10 -9.00 246.10 1925 ---- ---- ---- ---- 234.20 -8.90 243.10 1930 ---- ---- ---- ---- 231.30 -8.90 240.20 1935 ---- ---- ---- ---- 228.50 -8.80 237.30 1940 ---- ---- ---- ---- 225.70 -8.70 234.40 1945 ---- ---- ---- ---- 222.90 -8.60 231.50 1950 ---- ---- ---- ---- 220.10 -8.60 228.70 1955 ---- ---- ---- ---- 217.40 -8.50 225.90 1960 ---- ---- ---- ---- 214.70 -8.50 223.20 1965 ---- ---- ---- ---- 212.10 -8.40 220.50 1970 ---- ---- ---- ---- 209.40 -8.40 217.80 1975 ---- ---- ---- ---- 206.80 -8.30 215.10 1980 ---- ---- ---- ---- 204.30 -8.20 212.50 1985 ---- ---- ---- ---- 201.80 -8.10 209.90 1990 ---- ---- ---- ---- 199.30 -8.10 207.40 1995 ---- ---- ---- ---- 196.80 -8.10 204.90 2000 ---- ---- ---- ---- 194.40 -8.00 202.40 2005 ---- ---- ---- ---- 192.00 -7.90 199.90 2010 ---- ---- ---- ---- 189.60 -7.90 197.50 2015 ---- ---- ---- ---- 187.30 -7.80 195.10 2020 ---- ---- ---- ---- 185.00 -7.70 192.70 2025 ---- ---- ---- ---- 182.70 -7.70 190.40 2030 ---- ---- ---- ---- 180.50 -7.60 188.10 2035 ---- ---- ---- ---- 178.30 -7.60 185.90 2040 ---- ---- ---- ---- 176.20 -7.50 183.70 2045 ---- ---- ---- ---- 174.00 -7.50 181.50 2050 ---- ---- ---- ---- 172.00 -7.30 179.30 2055 ---- ---- ---- ---- 169.90 -7.30 177.20 2060 ---- ---- ---- ---- 167.90 -7.20 175.10 2065 ---- ---- ---- ---- 165.90 -7.20 173.10 2070 ---- ---- ---- ---- 163.90 -7.20 171.10 2075 ---- ---- ---- ---- 162.00 -7.10 169.10 2080 ---- ---- ---- ---- 160.10 -7.00 167.10 2085 ---- ---- ---- ---- 158.20 -7.00 165.20 2090 ---- ---- ---- ---- 156.40 -6.90 163.30 2095 ---- ---- ---- ---- 154.60 -6.90 161.50 2100 ---- ---- ---- ---- 152.80 -6.80 159.60 2105 ---- ---- ---- ---- 151.10 -6.70 157.80 2110 ---- ---- ---- ---- 149.40 -6.70 156.10 2115 ---- ---- ---- ---- 147.70 -6.60 154.30 2120 ---- ---- ---- ---- 146.00 -6.60 152.60 2125 ---- ---- ---- ---- 144.40 -6.50 150.90 2130 ---- ---- ---- ---- 142.80 -6.50 149.30 2135 ---- ---- ---- ---- 141.20 -6.50 147.70 2140 ---- ---- ---- ---- 139.70 -6.40 146.10 2145 ---- ---- ---- ---- 138.20 -6.30 144.50 2150 ---- ---- ---- ---- 136.70 -6.20 142.90 2155 ---- ---- ---- ---- 135.20 -6.20 141.40 2160 ---- ---- ---- ---- 133.80 -6.10 139.90 2165 ---- ---- ---- ---- 132.30 -6.10 138.40 2170 ---- ---- ---- ---- 130.90 -6.10 137.00 2175 ---- ---- ---- ---- 129.50 -6.00 135.50 2180 ---- ---- ---- ---- 128.20 -5.90 134.10 2185 ---- ---- ---- ---- 126.80 -5.90 132.70 2190 ---- ---- ---- ---- 125.50 -5.90 131.40 2195 ---- ---- ---- ---- 124.20 -5.80 130.00 2200 ---- ---- ---- ---- 123.00 -5.70 128.70 2205 ---- ---- ---- ---- 121.70 -5.70 127.40 2210 ---- ---- ---- ---- 120.50 -5.60 126.10 2215 ---- ---- ---- ---- 119.20 -5.60 124.80 2220 ---- ---- ---- ---- 118.00 -5.60 123.60 2225 ---- ---- ---- ---- 116.80 -5.60 122.40 2230 ---- ---- ---- ---- 115.70 -5.50 121.20 2235 ---- ---- ---- ---- 114.50 -5.50 120.00 2240 ---- ---- ---- ---- 113.40 -5.40 118.80 2245 ---- ---- ---- ---- 112.30 -5.30 117.60 2250 ---- ---- ---- ---- 111.20 -5.30 116.50 2255 ---- ---- ---- ---- 110.10 -5.20 115.30 2260 ---- ---- ---- ---- 109.00 -5.20 114.20 2265 ---- ---- ---- ---- 107.90 -5.20 113.10 2270 ---- ---- ---- ---- 106.90 -5.10 112.00 2275 ---- ---- ---- ---- 105.90 -5.00 110.90 2280 ---- ---- ---- ---- 104.80 -5.10 109.90 2285 ---- ---- ---- ---- 103.80 ---- ---- 2290 ---- ---- ---- ---- 102.80 -5.00 107.80 2300 ---- ---- ---- ---- 100.90 -4.90 105.80 2310 ---- ---- ---- ---- 99.00 -4.80 103.80 2320 ---- ---- ---- ---- 97.20 -4.70 101.90 2325 ---- ---- ---- ---- 96.30 -4.60 100.90 2330 ---- ---- ---- ---- 95.40 -4.60 100.00 2340 ---- ---- ---- ---- 93.60 -4.60 98.20 2350 ---- ---- ---- ---- 91.90 -4.50 96.40 2360 ---- ---- ---- ---- 90.30 -4.40 94.70 2370 ---- ---- ---- ---- 88.70 -4.30 93.00 2375 ---- ---- ---- ---- 87.90 -4.30 92.20 2380 ---- ---- ---- ---- 87.10 ---- ---- 2400 ---- ---- ---- ---- 84.10 -4.20 88.30 2425 ---- ---- ---- ---- 80.50 -4.10 84.60 2450 ---- ---- ---- ---- 77.20 -3.90 81.10 2475 ---- ---- ---- ---- 74.10 -3.70 77.80 2500 ---- ---- ---- ---- 71.20 -3.60 74.80 2525 ---- ---- ---- ---- 68.50 -3.40 71.90 2550 ---- ---- ---- ---- 65.90 -3.40 69.30 2575 ---- ---- ---- ---- 63.50 ---- ---- OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 670.20 -13.40 683.60 1425 ---- ---- ---- ---- 645.30 -13.30 658.60 1450 ---- ---- ---- ---- 620.80 -13.10 633.90 1475 ---- ---- ---- ---- 596.60 -13.00 609.60 1500 ---- ---- ---- ---- 572.90 -12.70 585.60 1525 ---- ---- ---- ---- 549.50 -12.60 562.10 1550 ---- ---- ---- ---- 526.50 -12.40 538.90 1575 ---- ---- ---- ---- 503.90 -12.20 516.10 1580 ---- ---- ---- ---- 499.40 -12.20 511.60 1590 ---- ---- ---- ---- 490.50 -12.10 502.60 1600 ---- ---- ---- ---- 481.70 -12.00 493.70 1610 ---- ---- ---- ---- 472.90 -11.90 484.80 1620 ---- ---- ---- ---- 464.20 -11.80 476.00 1625 ---- ---- ---- ---- 459.80 -11.80 471.60 1630 ---- ---- ---- ---- 455.50 -11.80 467.30 1640 ---- ---- ---- ---- 446.90 -11.70 458.60 1650 ---- ---- ---- ---- 438.40 -11.60 450.00 1660 ---- ---- ---- ---- 429.90 -11.60 441.50 1670 ---- ---- ---- ---- 421.50 -11.50 433.00 1675 ---- ---- ---- ---- 417.40 -11.40 428.80 1680 ---- ---- ---- ---- 413.20 -11.40 424.60 1685 ---- ---- ---- ---- 409.10 -11.30 420.40 1690 ---- ---- ---- ---- 405.00 -11.20 416.20 1695 ---- ---- ---- ---- 400.90 -11.20 412.10 1700 ---- ---- ---- ---- 396.80 -11.20 408.00 1705 ---- ---- ---- ---- 392.70 -11.20 403.90 1710 ---- ---- ---- ---- 388.70 -11.10 399.80 1715 ---- ---- ---- ---- 384.70 -11.00 395.70 1720 ---- ---- ---- ---- 380.70 -11.00 391.70 1725 ---- ---- ---- ---- 376.70 -10.90 387.60 1730 ---- ---- ---- ---- 372.70 -10.90 383.60 1735 ---- ---- ---- ---- 368.80 -10.90 379.70 1740 ---- ---- ---- ---- 364.90 -10.80 375.70 1745 ---- ---- ---- ---- 361.00 -10.70 371.70 1750 ---- ---- ---- ---- 357.10 -10.70 367.80 1755 ---- ---- ---- ---- 353.20 -10.70 363.90 1760 ---- ---- ---- ---- 349.40 -10.60 360.00 1765 ---- ---- ---- ---- 345.60 -10.60 356.20 1770 ---- ---- ---- ---- 341.80 -10.50 352.30 1775 ---- ---- ---- ---- 338.00 -10.50 348.50 1780 ---- ---- ---- ---- 334.30 -10.40 344.70 1785 ---- ---- ---- ---- 330.60 -10.40 341.00 1790 ---- ---- ---- ---- 326.90 -10.30 337.20 1795 ---- ---- ---- ---- 323.20 -10.30 333.50 1800 ---- ---- ---- ---- 319.60 -10.20 329.80 1805 ---- ---- ---- ---- 316.00 -10.20 326.20 1810 ---- ---- ---- ---- 312.40 -10.10 322.50 1815 ---- ---- ---- ---- 308.80 -10.10 318.90 1820 ---- ---- ---- ---- 305.30 -10.00 315.30 1825 ---- ---- ---- ---- 301.80 -10.00 311.80 1830 ---- ---- ---- ---- 298.30 -10.00 308.30 1835 ---- ---- ---- ---- 294.90 -9.90 304.80 1840 ---- ---- ---- ---- 291.50 -9.80 301.30 1845 ---- ---- ---- ---- 288.10 -9.70 297.80 1850 ---- ---- ---- ---- 284.70 -9.70 294.40 1855 ---- ---- ---- ---- 281.40 -9.60 291.00 1860 ---- ---- ---- ---- 278.10 -9.60 287.70 1865 ---- ---- ---- ---- 274.80 -9.60 284.40 1870 ---- ---- ---- ---- 271.60 -9.50 281.10 1875 ---- ---- ---- ---- 268.40 -9.40 277.80 1880 ---- ---- ---- ---- 265.20 -9.40 274.60 1885 ---- ---- ---- ---- 262.00 -9.40 271.40 1890 ---- ---- ---- ---- 258.90 -9.30 268.20 1895 ---- ---- ---- ---- 255.80 -9.20 265.00 1900 ---- ---- ---- ---- 252.80 -9.10 261.90 1905 ---- ---- ---- ---- 249.80 -9.00 258.80 1910 ---- ---- ---- ---- 246.80 -9.00 255.80 1915 ---- ---- ---- ---- 243.80 -9.00 252.80 1920 ---- ---- ---- ---- 240.90 -8.90 249.80 1925 ---- ---- ---- ---- 238.00 -8.80 246.80 1930 ---- ---- ---- ---- 235.10 -8.80 243.90 1935 ---- ---- ---- ---- 232.30 -8.70 241.00 1940 ---- ---- ---- ---- 229.50 -8.70 238.20 1945 ---- ---- ---- ---- 226.70 -8.70 235.40 1950 ---- ---- ---- ---- 224.00 -8.60 232.60 1955 ---- ---- ---- ---- 221.30 -8.50 229.80 1960 ---- ---- ---- ---- 218.60 -8.50 227.10 1965 ---- ---- ---- ---- 216.00 -8.40 224.40 1970 ---- ---- ---- ---- 213.40 -8.30 221.70 1975 ---- ---- ---- ---- 210.80 -8.30 219.10 1980 ---- ---- ---- ---- 208.30 -8.20 216.50 1985 ---- ---- ---- ---- 205.80 -8.10 213.90 1990 ---- ---- ---- ---- 203.30 -8.10 211.40 1995 ---- ---- ---- ---- 200.90 -8.00 208.90 2000 ---- ---- ---- ---- 198.50 -7.90 206.40 2005 ---- ---- ---- ---- 196.10 -7.90 204.00 2010 ---- ---- ---- ---- 193.80 -7.80 201.60 2015 ---- ---- ---- ---- 191.50 -7.80 199.30 2020 ---- ---- ---- ---- 189.20 -7.70 196.90 2025 ---- ---- ---- ---- 187.00 -7.60 194.60 2030 ---- ---- ---- ---- 184.80 -7.60 192.40 2035 ---- ---- ---- ---- 182.60 -7.50 190.10 2040 ---- ---- ---- ---- 180.50 -7.40 187.90 2045 ---- ---- ---- ---- 178.40 -7.40 185.80 2050 ---- ---- ---- ---- 176.30 -7.40 183.70 2055 ---- ---- ---- ---- 174.20 -7.40 181.60 2060 ---- ---- ---- ---- 172.20 -7.30 179.50 2065 ---- ---- ---- ---- 170.30 -7.20 177.50 2070 ---- ---- ---- ---- 168.30 -7.20 175.50 2075 ---- ---- ---- ---- 166.40 -7.10 173.50 2080 ---- ---- ---- ---- 164.50 -7.10 171.60 2085 ---- ---- ---- ---- 162.70 -7.00 169.70 2090 ---- ---- ---- ---- 160.90 -6.90 167.80 2095 ---- ---- ---- ---- 159.10 -6.90 166.00 2100 ---- ---- ---- ---- 157.30 -6.80 164.10 2105 ---- ---- ---- ---- 155.60 -6.80 162.40 2110 ---- ---- ---- ---- 153.90 -6.70 160.60 2115 ---- ---- ---- ---- 152.20 -6.70 158.90 2120 ---- ---- ---- ---- 150.60 -6.60 157.20 2125 ---- ---- ---- ---- 149.00 -6.50 155.50 2130 ---- ---- ---- ---- 147.40 -6.50 153.90 2135 ---- ---- ---- ---- 145.80 -6.50 152.30 2140 ---- ---- ---- ---- 144.30 -6.40 150.70 2145 ---- ---- ---- ---- 142.80 -6.30 149.10 2150 ---- ---- ---- ---- 141.30 -6.30 147.60 2155 ---- ---- ---- ---- 139.80 -6.30 146.10 2160 ---- ---- ---- ---- 138.40 -6.20 144.60 2165 ---- ---- ---- ---- 137.00 -6.10 143.10 2170 ---- ---- ---- ---- 135.60 -6.10 141.70 2175 ---- ---- ---- ---- 134.20 -6.00 140.20 2180 ---- ---- ---- ---- 132.90 -5.90 138.80 2185 ---- ---- ---- ---- 131.50 -5.90 137.40 2190 ---- ---- ---- ---- 130.20 -5.90 136.10 2195 ---- ---- ---- ---- 128.90 -5.90 134.80 2200 ---- ---- ---- ---- 127.60 -5.80 133.40 2205 ---- ---- ---- ---- 126.40 -5.70 132.10 2210 ---- ---- ---- ---- 125.20 -5.70 130.90 2215 ---- ---- ---- ---- 123.90 -5.70 129.60 2220 ---- ---- ---- ---- 122.70 -5.60 128.30 2225 ---- ---- ---- ---- 121.60 -5.50 127.10 2230 ---- ---- ---- ---- 120.40 -5.50 125.90 2235 ---- ---- ---- ---- 119.20 -5.50 124.70 2240 ---- ---- ---- ---- 118.10 -5.40 123.50 2245 ---- ---- ---- ---- 117.00 -5.40 122.40 2250 ---- ---- ---- ---- 115.90 -5.30 121.20 2255 ---- ---- ---- ---- 114.80 -5.30 120.10 2260 ---- ---- ---- ---- 113.70 -5.30 119.00 2265 ---- ---- ---- ---- 112.70 -5.20 117.90 2270 ---- ---- ---- ---- 111.60 -5.20 116.80 2275 ---- ---- ---- ---- 110.60 -5.10 115.70 2280 ---- ---- ---- ---- 109.60 -5.10 114.70 2285 ---- ---- ---- ---- 108.60 ---- ---- 2290 ---- ---- ---- ---- 107.60 -5.00 112.60 2300 ---- ---- ---- ---- 105.60 -5.00 110.60 2310 ---- ---- ---- ---- 103.70 -4.90 108.60 2320 ---- ---- ---- ---- 101.90 -4.80 106.70 2325 ---- ---- ---- ---- 101.00 -4.70 105.70 2330 ---- ---- ---- ---- 100.10 -4.70 104.80 2340 ---- ---- ---- ---- 98.30 -4.70 103.00 2350 ---- ---- ---- ---- 96.60 -4.60 101.20 2360 ---- ---- ---- ---- 95.00 -4.50 99.50 2370 ---- ---- ---- ---- 93.30 -4.50 97.80 2375 ---- ---- ---- ---- 92.60 -4.40 97.00 2380 ---- ---- ---- ---- 91.80 ---- ---- 2400 ---- ---- ---- ---- 88.70 -4.30 93.00 2425 ---- ---- ---- ---- 85.20 -4.10 89.30 2450 ---- ---- ---- ---- 81.80 -4.00 85.80 2475 ---- ---- ---- ---- 78.70 -3.80 82.50 2500 ---- ---- ---- ---- 75.70 -3.70 79.40 2525 ---- ---- ---- ---- 73.00 -3.50 76.50 2550 ---- ---- ---- ---- 70.40 -3.40 73.80 2575 ---- ---- ---- ---- 67.90 ---- ---- OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 612.50 -12.70 625.20 1500 ---- ---- ---- ---- 589.00 -12.60 601.60 1525 ---- ---- ---- ---- 565.90 -12.40 578.30 1550 ---- ---- ---- ---- 543.10 -12.20 555.30 1575 ---- ---- ---- ---- 520.60 -12.00 532.60 1600 ---- ---- ---- ---- 498.40 -11.80 510.20 1625 ---- ---- ---- ---- 476.50 -11.70 488.20 1650 ---- ---- ---- ---- 454.90 -11.60 466.50 1660 ---- ---- ---- ---- 446.40 -11.50 457.90 1670 ---- ---- ---- ---- 437.90 -11.40 449.30 1675 ---- ---- ---- ---- 433.70 -11.40 445.10 1680 ---- ---- ---- ---- 429.50 -11.30 440.80 1690 ---- ---- ---- ---- 421.20 -11.20 432.40 1700 ---- ---- ---- ---- 412.90 -11.10 424.00 1710 ---- ---- ---- ---- 404.70 -11.00 415.70 1720 ---- ---- ---- ---- 396.50 -11.00 407.50 1725 ---- ---- ---- ---- 392.50 -10.90 403.40 1730 ---- ---- ---- ---- 388.40 -10.90 399.30 1740 ---- ---- ---- ---- 380.40 -10.80 391.20 1750 ---- ---- ---- ---- 372.50 -10.70 383.20 1760 ---- ---- ---- ---- 364.70 -10.60 375.30 1765 ---- ---- ---- ---- 360.80 -10.60 371.40 1770 ---- ---- ---- ---- 356.90 -10.60 367.50 1775 ---- ---- ---- ---- 353.10 -10.50 363.60 1780 ---- ---- ---- ---- 349.20 -10.50 359.70 1785 ---- ---- ---- ---- 345.50 -10.40 355.90 1790 ---- ---- ---- ---- 341.70 -10.40 352.10 1795 ---- ---- ---- ---- 337.90 -10.40 348.30 1800 ---- ---- ---- ---- 334.20 -10.30 344.50 1805 ---- ---- ---- ---- 330.50 -10.30 340.80 1810 ---- ---- ---- ---- 326.90 -10.10 337.00 1815 ---- ---- ---- ---- 323.20 -10.20 333.40 1820 ---- ---- ---- ---- 319.60 -10.10 329.70 1825 ---- ---- ---- ---- 316.10 -10.00 326.10 1830 ---- ---- ---- ---- 312.50 -10.00 322.50 1835 ---- ---- ---- ---- 309.00 -9.90 318.90 1840 ---- ---- ---- ---- 305.50 -9.90 315.40 1845 ---- ---- ---- ---- 302.00 -9.90 311.90 1850 ---- ---- ---- ---- 298.60 -9.80 308.40 1855 ---- ---- ---- ---- 295.20 -9.70 304.90 1860 ---- ---- ---- ---- 291.90 -9.60 301.50 1865 ---- ---- ---- ---- 288.50 -9.60 298.10 1870 ---- ---- ---- ---- 285.20 -9.60 294.80 1875 ---- ---- ---- ---- 282.00 -9.50 291.50 1880 ---- ---- ---- ---- 278.80 -9.40 288.20 1885 ---- ---- ---- ---- 275.60 -9.40 285.00 1890 ---- ---- ---- ---- 272.40 -9.30 281.70 1895 ---- ---- ---- ---- 269.30 -9.30 278.60 1900 ---- ---- ---- ---- 266.20 -9.20 275.40 1905 ---- ---- ---- ---- 263.10 -9.20 272.30 1910 ---- ---- ---- ---- 260.10 -9.10 269.20 1915 ---- ---- ---- ---- 257.10 -9.00 266.10 1920 ---- ---- ---- ---- 254.10 -9.00 263.10 1925 ---- ---- ---- ---- 251.20 -8.90 260.10 1930 ---- ---- ---- ---- 248.30 -8.90 257.20 1935 ---- ---- ---- ---- 245.40 -8.90 254.30 1940 ---- ---- ---- ---- 242.60 -8.80 251.40 1945 ---- ---- ---- ---- 239.80 -8.70 248.50 1950 ---- ---- ---- ---- 237.00 -8.70 245.70 1955 ---- ---- ---- ---- 234.30 -8.60 242.90 1960 ---- ---- ---- ---- 231.50 -8.60 240.10 1965 ---- ---- ---- ---- 228.90 -8.40 237.30 1970 ---- ---- ---- ---- 226.20 -8.40 234.60 1975 ---- ---- ---- ---- 223.60 -8.40 232.00 1980 ---- ---- ---- ---- 221.00 -8.30 229.30 1985 ---- ---- ---- ---- 218.40 -8.30 226.70 1990 ---- ---- ---- ---- 215.90 -8.20 224.10 1995 ---- ---- ---- ---- 213.40 -8.20 221.60 2000 ---- ---- ---- ---- 211.00 -8.00 219.00 2005 ---- ---- ---- ---- 208.50 -8.10 216.60 2010 ---- ---- ---- ---- 206.10 -8.00 214.10 2015 ---- ---- ---- ---- 203.80 -7.90 211.70 2020 ---- ---- ---- ---- 201.40 -7.90 209.30 2025 ---- ---- ---- ---- 199.10 -7.80 206.90 2030 ---- ---- ---- ---- 196.90 -7.70 204.60 2035 ---- ---- ---- ---- 194.60 -7.70 202.30 2040 ---- ---- ---- ---- 192.40 -7.70 200.10 2045 ---- ---- ---- ---- 190.30 -7.50 197.80 2050 ---- ---- ---- ---- 188.10 -7.50 195.60 2055 ---- ---- ---- ---- 186.00 -7.50 193.50 2060 ---- ---- ---- ---- 183.90 -7.40 191.30 2065 ---- ---- ---- ---- 181.90 -7.40 189.30 2070 ---- ---- ---- ---- 179.90 -7.30 187.20 2075 ---- ---- ---- ---- 177.90 -7.30 185.20 2080 ---- ---- ---- ---- 176.00 -7.20 183.20 2085 ---- ---- ---- ---- 174.10 -7.10 181.20 2090 ---- ---- ---- ---- 172.20 -7.10 179.30 2095 ---- ---- ---- ---- 170.40 -7.00 177.40 2100 ---- ---- ---- ---- 168.50 -7.00 175.50 2105 ---- ---- ---- ---- 166.70 -6.90 173.60 2110 ---- ---- ---- ---- 165.00 -6.80 171.80 2115 ---- ---- ---- ---- 163.30 -6.80 170.10 2120 ---- ---- ---- ---- 161.60 -6.70 168.30 2125 ---- ---- ---- ---- 159.90 -6.70 166.60 2130 ---- ---- ---- ---- 158.20 -6.70 164.90 2135 ---- ---- ---- ---- 156.60 -6.60 163.20 2140 ---- ---- ---- ---- 155.00 -6.60 161.60 2145 ---- ---- ---- ---- 153.50 -6.40 159.90 2150 ---- ---- ---- ---- 151.90 -6.50 158.40 2155 ---- ---- ---- ---- 150.40 -6.40 156.80 2160 ---- ---- ---- ---- 148.90 -6.30 155.20 2165 ---- ---- ---- ---- 147.40 -6.30 153.70 2170 ---- ---- ---- ---- 146.00 -6.20 152.20 2175 ---- ---- ---- ---- 144.60 -6.20 150.80 2180 ---- ---- ---- ---- 143.20 -6.10 149.30 2185 ---- ---- ---- ---- 141.80 -6.10 147.90 2190 ---- ---- ---- ---- 140.40 -6.10 146.50 2195 ---- ---- ---- ---- 139.10 -6.00 145.10 2200 ---- ---- ---- ---- 137.80 -5.90 143.70 2205 ---- ---- ---- ---- 136.50 -5.90 142.40 2210 ---- ---- ---- ---- 135.20 -5.90 141.10 2215 ---- ---- ---- ---- 134.00 -5.80 139.80 2220 ---- ---- ---- ---- 132.70 -5.80 138.50 2225 ---- ---- ---- ---- 131.50 -5.70 137.20 2230 ---- ---- ---- ---- 130.30 -5.70 136.00 2235 ---- ---- ---- ---- 129.10 -5.70 134.80 2240 ---- ---- ---- ---- 127.90 -5.60 133.50 2245 ---- ---- ---- ---- 126.80 -5.50 132.30 2250 ---- ---- ---- ---- 125.60 -5.60 131.20 2255 ---- ---- ---- ---- 124.50 -5.50 130.00 2260 ---- ---- ---- ---- 123.40 -5.50 128.90 2265 ---- ---- ---- ---- 122.30 -5.40 127.70 2270 ---- ---- ---- ---- 121.20 -5.40 126.60 2275 ---- ---- ---- ---- 120.20 -5.30 125.50 2280 ---- ---- ---- ---- 119.10 -5.30 124.40 2285 ---- ---- ---- ---- 118.10 -5.20 123.30 2290 ---- ---- ---- ---- 117.10 -5.20 122.30 2295 ---- ---- ---- ---- 116.00 ---- ---- 2300 ---- ---- ---- ---- 115.00 -5.20 120.20 2310 ---- ---- ---- ---- 113.10 -5.00 118.10 2320 ---- ---- ---- ---- 111.20 -5.00 116.20 2325 ---- ---- ---- ---- 110.20 -5.00 115.20 2330 ---- ---- ---- ---- 109.30 -4.90 114.20 2340 ---- ---- ---- ---- 107.50 -4.90 112.40 2350 ---- ---- ---- ---- 105.80 -4.70 110.50 2360 ---- ---- ---- ---- 104.00 -4.70 108.70 2370 ---- ---- ---- ---- 102.40 -4.60 107.00 2375 ---- ---- ---- ---- 101.50 -4.60 106.10 2380 ---- ---- ---- ---- 100.70 -4.60 105.30 2390 ---- ---- ---- ---- 99.10 -4.50 103.60 2400 ---- ---- ---- ---- 97.60 -4.40 102.00 2425 ---- ---- ---- ---- 93.90 -4.30 98.20 2450 ---- ---- ---- ---- 90.40 -4.10 94.50 2475 ---- ---- ---- ---- 87.10 -4.00 91.10 2500 ---- ---- ---- ---- 84.00 -3.90 87.90 2525 ---- ---- ---- ---- 81.10 -3.80 84.90 2550 ---- ---- ---- ---- 78.40 -3.60 82.00 2575 ---- ---- ---- ---- 75.80 -3.50 79.30 2600 ---- ---- ---- ---- 73.40 ---- ---- OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1099.60 -13.40 1113.00 1025 ---- ---- ---- ---- 1074.60 -13.40 1088.00 1050 ---- ---- ---- ---- 1049.60 -13.40 1063.00 1075 ---- ---- ---- ---- 1024.60 -13.40 1038.00 1100 ---- ---- ---- ---- 999.60 -13.40 1013.00 1125 ---- ---- ---- ---- 974.60 -13.40 988.00 1130 ---- ---- ---- ---- 969.60 -13.40 983.00 1140 ---- ---- ---- ---- 959.60 -13.40 973.00 1150 ---- ---- ---- ---- 949.60 -13.40 963.00 1160 ---- ---- ---- ---- 939.60 -13.40 953.00 1170 ---- ---- ---- ---- 929.60 -13.40 943.00 1175 ---- ---- ---- ---- 924.60 -13.40 938.00 1180 ---- ---- ---- ---- 919.60 -13.40 933.00 1190 ---- ---- ---- ---- 909.60 -13.40 923.00 1200 ---- ---- ---- ---- 899.60 -13.40 913.00 1210 ---- ---- ---- ---- 889.60 -13.40 903.00 1220 ---- ---- ---- ---- 879.60 -13.40 893.00 1225 ---- ---- ---- ---- 874.60 -13.40 888.00 1230 ---- ---- ---- ---- 869.60 -13.40 883.00 1235 ---- ---- ---- ---- 864.60 -13.40 878.00 1240 ---- ---- ---- ---- 859.60 -13.40 873.00 1245 ---- ---- ---- ---- 854.60 -13.40 868.00 1250 ---- ---- ---- ---- 849.60 -13.40 863.00 1255 ---- ---- ---- ---- 844.60 -13.40 858.00 1260 ---- ---- ---- ---- 839.60 -13.40 853.00 1265 ---- ---- ---- ---- 834.60 -13.40 848.00 1270 ---- ---- ---- ---- 829.60 -13.40 843.00 1275 ---- ---- ---- ---- 824.60 -13.40 838.00 1280 ---- ---- ---- ---- 819.60 -13.40 833.00 1285 ---- ---- ---- ---- 814.60 -13.40 828.00 1290 ---- ---- ---- ---- 809.60 -13.40 823.00 1295 ---- ---- ---- ---- 804.60 -13.40 818.00 1300 ---- ---- ---- ---- 799.60 -13.40 813.00 1305 ---- ---- ---- ---- 794.60 -13.40 808.00 1310 ---- ---- ---- ---- 789.60 -13.40 803.00 1315 ---- ---- ---- ---- 784.60 -13.40 798.00 1320 ---- ---- ---- ---- 779.60 -13.40 793.00 1325 ---- ---- ---- ---- 774.60 -13.40 788.00 1330 ---- ---- ---- ---- 769.60 -13.40 783.00 1335 ---- ---- ---- ---- 764.70 -13.30 778.00 1340 ---- ---- ---- ---- 759.70 -13.30 773.00 1345 ---- ---- ---- ---- 754.80 -13.30 768.10 1350 ---- ---- ---- ---- 749.90 -13.20 763.10 1355 ---- ---- ---- ---- 745.00 -13.20 758.20 1360 ---- ---- ---- ---- 740.10 -13.10 753.20 1365 ---- ---- ---- ---- 735.20 -13.10 748.30 1370 ---- ---- ---- ---- 730.30 -13.10 743.40 1375 ---- ---- ---- ---- 725.40 -13.10 738.50 1380 ---- ---- ---- ---- 720.50 -13.10 733.60 1385 ---- ---- ---- ---- 715.70 -13.00 728.70 1390 ---- ---- ---- ---- 710.90 -13.00 723.90 1395 ---- ---- ---- ---- 706.00 -13.00 719.00 1400 ---- ---- ---- ---- 701.20 -13.00 714.20 1405 ---- ---- ---- ---- 696.40 -12.90 709.30 1410 ---- ---- ---- ---- 691.60 -12.90 704.50 1415 ---- ---- ---- ---- 686.80 -12.90 699.70 1420 ---- ---- ---- ---- 682.10 -12.80 694.90 1425 ---- ---- ---- ---- 677.30 -12.80 690.10 1430 ---- ---- ---- ---- 672.60 -12.70 685.30 1435 ---- ---- ---- ---- 667.80 -12.80 680.60 1440 ---- ---- ---- ---- 663.10 -12.70 675.80 1445 ---- ---- ---- ---- 658.40 -12.70 671.10 1450 ---- ---- ---- ---- 653.70 -12.60 666.30 1455 ---- ---- ---- ---- 649.00 -12.60 661.60 1460 ---- ---- ---- ---- 644.30 -12.60 656.90 1465 ---- ---- ---- ---- 639.60 -12.60 652.20 1470 ---- ---- ---- ---- 635.00 -12.50 647.50 1475 ---- ---- ---- ---- 630.30 -12.50 642.80 1480 ---- ---- ---- ---- 625.70 -12.40 638.10 1485 ---- ---- ---- ---- 621.10 -12.40 633.50 1490 ---- ---- ---- ---- 616.40 -12.40 628.80 1495 ---- ---- ---- ---- 611.80 -12.40 624.20 1500 ---- ---- ---- ---- 607.20 -12.40 619.60 1505 ---- ---- ---- ---- 602.70 -12.30 615.00 1510 ---- ---- ---- ---- 598.10 -12.30 610.40 1515 ---- ---- ---- ---- 593.50 -12.30 605.80 1520 ---- ---- ---- ---- 589.00 -12.20 601.20 1525 ---- ---- ---- ---- 584.40 -12.20 596.60 1530 ---- ---- ---- ---- 579.90 -12.20 592.10 1535 ---- ---- ---- ---- 575.40 -12.10 587.50 1540 ---- ---- ---- ---- 570.90 -12.10 583.00 1545 ---- ---- ---- ---- 566.40 -12.10 578.50 1550 ---- ---- ---- ---- 561.90 -12.10 574.00 1555 ---- ---- ---- ---- 557.50 -12.00 569.50 1560 ---- ---- ---- ---- 553.00 -12.00 565.00 1565 ---- ---- ---- ---- 548.60 -11.90 560.50 1570 ---- ---- ---- ---- 544.10 -11.90 556.00 1575 ---- ---- ---- ---- 539.70 -11.90 551.60 1580 ---- ---- ---- ---- 535.30 -11.80 547.10 1585 ---- ---- ---- ---- 530.90 -11.80 542.70 1590 ---- ---- ---- ---- 526.50 -11.80 538.30 1595 ---- ---- ---- ---- 522.10 -11.80 533.90 1600 ---- ---- ---- ---- 517.80 -11.70 529.50 1605 ---- ---- ---- ---- 513.40 -11.70 525.10 1610 ---- ---- ---- ---- 509.10 -11.60 520.70 1615 ---- ---- ---- ---- 504.80 -11.60 516.40 1620 ---- ---- ---- ---- 500.40 -11.60 512.00 1625 ---- ---- ---- ---- 496.10 -11.60 507.70 1630 ---- ---- ---- ---- 491.90 -11.50 503.40 1635 ---- ---- ---- ---- 487.60 -11.40 499.00 1640 ---- ---- ---- ---- 483.30 -11.50 494.80 1645 ---- ---- ---- ---- 479.10 -11.40 490.50 1650 ---- ---- ---- ---- 474.80 -11.40 486.20 1655 ---- ---- ---- ---- 470.60 -11.30 481.90 1660 ---- ---- ---- ---- 466.40 -11.30 477.70 1665 ---- ---- ---- ---- 462.20 -11.30 473.50 1670 ---- ---- ---- ---- 458.00 -11.20 469.20 1675 ---- ---- ---- ---- 453.90 -11.10 465.00 1680 ---- ---- ---- ---- 449.70 -11.20 460.90 1685 ---- ---- ---- ---- 445.60 -11.10 456.70 1690 ---- ---- ---- ---- 441.40 -11.10 452.50 1695 ---- ---- ---- ---- 437.30 -11.10 448.40 1700 ---- ---- ---- ---- 433.20 -11.00 444.20 1705 ---- ---- ---- ---- 429.20 -10.90 440.10 1710 ---- ---- ---- ---- 425.10 -10.90 436.00 1715 ---- ---- ---- ---- 421.00 -10.90 431.90 1720 ---- ---- ---- ---- 417.00 -10.80 427.80 1725 ---- ---- ---- ---- 413.00 -10.80 423.80 1730 ---- ---- ---- ---- 409.00 -10.80 419.80 1735 ---- ---- ---- ---- 405.00 -10.70 415.70 1740 ---- ---- ---- ---- 401.00 -10.70 411.70 1745 ---- ---- ---- ---- 397.10 -10.70 407.80 1750 ---- ---- ---- ---- 393.20 -10.60 403.80 1755 ---- ---- ---- ---- 389.30 -10.50 399.80 1760 ---- ---- ---- ---- 385.40 -10.50 395.90 1765 ---- ---- ---- ---- 381.50 -10.50 392.00 1770 ---- ---- ---- ---- 377.70 -10.40 388.10 1775 ---- ---- ---- ---- 373.90 -10.40 384.30 1780 ---- ---- ---- ---- 370.10 -10.30 380.40 1785 ---- ---- ---- ---- 366.30 -10.30 376.60 1790 ---- ---- ---- ---- 362.50 -10.30 372.80 1795 ---- ---- ---- ---- 358.80 -10.20 369.00 1800 ---- ---- ---- ---- 355.10 -10.20 365.30 1805 ---- ---- ---- ---- 351.40 -10.10 361.50 1810 ---- ---- ---- ---- 347.70 -10.10 357.80 1815 ---- ---- ---- ---- 344.10 -10.10 354.20 1820 ---- ---- ---- ---- 340.50 -10.00 350.50 1825 ---- ---- ---- ---- 336.90 -10.00 346.90 1830 ---- ---- ---- ---- 333.40 -9.90 343.30 1835 ---- ---- ---- ---- 329.80 -9.90 339.70 1840 ---- ---- ---- ---- 326.30 -9.90 336.20 1845 ---- ---- ---- ---- 322.90 -9.70 332.60 1850 ---- ---- ---- ---- 319.40 -9.80 329.20 1855 ---- ---- ---- ---- 316.00 -9.70 325.70 1860 ---- ---- ---- ---- 312.70 -9.60 322.30 1865 ---- ---- ---- ---- 309.30 -9.60 318.90 1870 ---- ---- ---- ---- 306.00 -9.50 315.50 1875 ---- ---- ---- ---- 302.70 -9.50 312.20 1880 ---- ---- ---- ---- 299.50 -9.40 308.90 1885 ---- ---- ---- ---- 296.20 -9.40 305.60 1890 ---- ---- ---- ---- 293.10 -9.30 302.40 1895 ---- ---- ---- ---- 289.90 -9.30 299.20 1900 ---- ---- ---- ---- 286.80 -9.20 296.00 1905 ---- ---- ---- ---- 283.70 -9.20 292.90 1910 ---- ---- ---- ---- 280.60 -9.10 289.70 1915 ---- ---- ---- ---- 277.60 -9.10 286.70 1920 ---- ---- ---- ---- 274.60 -9.00 283.60 1925 ---- ---- ---- ---- 271.70 -8.90 280.60 1930 ---- ---- ---- ---- 268.70 -8.90 277.60 1935 ---- ---- ---- ---- 265.80 -8.90 274.70 1940 ---- ---- ---- ---- 263.00 -8.80 271.80 1945 ---- ---- ---- ---- 260.10 -8.80 268.90 1950 ---- ---- ---- ---- 257.30 -8.70 266.00 1955 ---- ---- ---- ---- 254.60 -8.60 263.20 1960 ---- ---- ---- ---- 251.80 -8.60 260.40 1965 ---- ---- ---- ---- 249.10 -8.50 257.60 1970 ---- ---- ---- ---- 246.40 -8.50 254.90 1975 ---- ---- ---- ---- 243.80 -8.40 252.20 1980 ---- ---- ---- ---- 241.10 -8.40 249.50 1985 ---- ---- ---- ---- 238.50 -8.40 246.90 1990 ---- ---- ---- ---- 236.00 -8.20 244.20 1995 ---- ---- ---- ---- 233.40 -8.30 241.70 2000 ---- ---- ---- ---- 230.90 -8.20 239.10 2005 ---- ---- ---- ---- 228.50 -8.10 236.60 2010 ---- ---- ---- ---- 226.00 -8.10 234.10 2015 ---- ---- ---- ---- 223.60 -8.00 231.60 2020 ---- ---- ---- ---- 221.20 -8.00 229.20 2025 ---- ---- ---- ---- 218.90 -7.90 226.80 2030 ---- ---- ---- ---- 216.60 -7.80 224.40 2035 ---- ---- ---- ---- 214.30 -7.80 222.10 2040 ---- ---- ---- ---- 212.00 -7.80 219.80 2045 ---- ---- ---- ---- 209.80 -7.70 217.50 2050 ---- ---- ---- ---- 207.60 -7.70 215.30 2055 ---- ---- ---- ---- 205.50 -7.50 213.00 2060 ---- ---- ---- ---- 203.30 -7.60 210.90 2065 ---- ---- ---- ---- 201.20 -7.50 208.70 2070 ---- ---- ---- ---- 199.20 -7.40 206.60 2075 ---- ---- ---- ---- 197.10 -7.40 204.50 2080 ---- ---- ---- ---- 195.10 -7.40 202.50 2085 ---- ---- ---- ---- 193.20 -7.20 200.40 2090 ---- ---- ---- ---- 191.20 -7.30 198.50 2095 ---- ---- ---- ---- 189.30 -7.20 196.50 2100 ---- ---- ---- ---- 187.50 -7.10 194.60 2105 ---- ---- ---- ---- 185.60 -7.10 192.70 2110 ---- ---- ---- ---- 183.80 -7.00 190.80 2115 ---- ---- ---- ---- 182.00 -7.00 189.00 2120 ---- ---- ---- ---- 180.30 -6.90 187.20 2125 ---- ---- ---- ---- 178.50 -6.90 185.40 2130 ---- ---- ---- ---- 176.80 -6.90 183.70 2135 ---- ---- ---- ---- 175.20 -6.70 181.90 2140 ---- ---- ---- ---- 173.50 -6.70 180.20 2145 ---- ---- ---- ---- 171.90 -6.70 178.60 2150 ---- ---- ---- ---- 170.30 -6.60 176.90 2155 ---- ---- ---- ---- 168.70 -6.60 175.30 2160 ---- ---- ---- ---- 167.20 -6.50 173.70 2165 ---- ---- ---- ---- 165.70 -6.50 172.20 2170 ---- ---- ---- ---- 164.20 -6.40 170.60 2175 ---- ---- ---- ---- 162.70 -6.40 169.10 2180 ---- ---- ---- ---- 161.30 -6.30 167.60 2185 ---- ---- ---- ---- 159.90 -6.30 166.20 2190 ---- ---- ---- ---- 158.50 -6.20 164.70 2195 ---- ---- ---- ---- 157.10 -6.20 163.30 2200 ---- ---- ---- ---- 155.70 -6.20 161.90 2205 ---- ---- ---- ---- 154.40 -6.10 160.50 2210 ---- ---- ---- ---- 153.10 -6.10 159.20 2215 ---- ---- ---- ---- 151.80 -6.10 157.90 2220 ---- ---- ---- ---- 150.50 -6.00 156.50 2225 ---- ---- ---- ---- 149.30 -5.90 155.20 2230 ---- ---- ---- ---- 148.00 -6.00 154.00 2235 ---- ---- ---- ---- 146.80 -5.90 152.70 2240 ---- ---- ---- ---- 145.60 -5.90 151.50 2245 ---- ---- ---- ---- 144.40 -5.80 150.20 2250 ---- ---- ---- ---- 143.30 -5.70 149.00 2255 ---- ---- ---- ---- 142.10 -5.70 147.80 2260 ---- ---- ---- ---- 141.00 -5.70 146.70 2265 ---- ---- ---- ---- 139.80 -5.70 145.50 2270 ---- ---- ---- ---- 138.70 -5.60 144.30 2275 ---- ---- ---- ---- 137.60 -5.60 143.20 2280 ---- ---- ---- ---- 136.60 -5.50 142.10 2285 ---- ---- ---- ---- 135.50 -5.50 141.00 2290 ---- ---- ---- ---- 134.40 -5.50 139.90 2295 ---- ---- ---- ---- 133.40 -5.40 138.80 2300 ---- ---- ---- ---- 132.40 -5.40 137.80 2305 ---- ---- ---- ---- 131.40 -5.30 136.70 2310 ---- ---- ---- ---- 130.40 -5.30 135.70 2315 ---- ---- ---- ---- 129.40 -5.20 134.60 2320 ---- ---- ---- ---- 128.40 -5.20 133.60 2325 ---- ---- ---- ---- 127.40 -5.20 132.60 2330 ---- ---- ---- ---- 126.50 -5.10 131.60 2335 ---- ---- ---- ---- 125.50 -5.20 130.70 2340 ---- ---- ---- ---- 124.60 -5.10 129.70 2345 ---- ---- ---- ---- 123.70 -5.00 128.70 2350 ---- ---- ---- ---- 122.80 -5.00 127.80 2355 ---- ---- ---- ---- 121.90 -5.00 126.90 2360 ---- ---- ---- ---- 121.00 -5.00 126.00 2365 ---- ---- ---- ---- 120.10 -5.00 125.10 2370 ---- ---- ---- ---- 119.30 -4.90 124.20 2375 ---- ---- ---- ---- 118.40 -4.90 123.30 2380 ---- ---- ---- ---- 117.60 -4.80 122.40 2390 ---- ---- ---- ---- 115.90 -4.80 120.70 2400 ---- ---- ---- ---- 114.30 -4.70 119.00 2410 ---- ---- ---- ---- 112.70 -4.70 117.40 2420 ---- ---- ---- ---- 111.20 -4.60 115.80 2425 ---- ---- ---- ---- 110.40 -4.60 115.00 2430 ---- ---- ---- ---- 109.70 -4.50 114.20 2440 ---- ---- ---- ---- 108.20 -4.50 112.70 2450 ---- ---- ---- ---- 106.80 -4.40 111.20 2460 ---- ---- ---- ---- 105.40 -4.40 109.80 2470 ---- ---- ---- ---- 104.00 -4.40 108.40 2475 ---- ---- ---- ---- 103.40 -4.30 107.70 2500 ---- ---- ---- ---- 100.20 -4.10 104.30 2525 ---- ---- ---- ---- 97.10 -4.10 101.20 2550 ---- ---- ---- ---- 94.30 -3.90 98.20 2575 ---- ---- ---- ---- 91.60 -3.80 95.40 2600 ---- ---- ---- ---- 89.00 -3.80 92.80 2625 ---- ---- ---- ---- 86.60 -3.70 90.30 2650 ---- ---- ---- ---- 84.40 -3.50 87.90 950 ---- ---- ---- ---- 1149.60 -13.40 1163.00 975 ---- ---- ---- ---- 1124.60 -13.40 1138.00 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1095.80 -13.40 1109.20 1050 ---- ---- ---- ---- 1070.80 -13.40 1084.20 1075 ---- ---- ---- ---- 1045.80 -13.40 1059.20 1100 ---- ---- ---- ---- 1020.80 -13.40 1034.20 1125 ---- ---- ---- ---- 995.80 -13.40 1009.20 1150 ---- ---- ---- ---- 970.80 -13.40 984.20 1175 ---- ---- ---- ---- 945.80 -13.40 959.20 1200 ---- ---- ---- ---- 920.80 -13.40 934.20 1220 ---- ---- ---- ---- 900.80 -13.40 914.20 1225 ---- ---- ---- ---- 895.80 -13.40 909.20 1230 ---- ---- ---- ---- 890.80 -13.40 904.20 1240 ---- ---- ---- ---- 880.80 -13.40 894.20 1250 ---- ---- ---- ---- 870.80 -13.40 884.20 1260 ---- ---- ---- ---- 860.80 -13.40 874.20 1270 ---- ---- ---- ---- 850.80 -13.40 864.20 1275 ---- ---- ---- ---- 845.80 -13.40 859.20 1280 ---- ---- ---- ---- 840.80 -13.40 854.20 1290 ---- ---- ---- ---- 830.90 -13.30 844.20 1300 ---- ---- ---- ---- 821.10 -13.20 834.30 1310 ---- ---- ---- ---- 811.30 -13.10 824.40 1315 ---- ---- ---- ---- 806.40 -13.10 819.50 1320 ---- ---- ---- ---- 801.50 -13.10 814.60 1325 ---- ---- ---- ---- 796.60 -13.10 809.70 1330 ---- ---- ---- ---- 791.80 -13.00 804.80 1335 ---- ---- ---- ---- 787.00 -13.00 800.00 1340 ---- ---- ---- ---- 782.10 -13.00 795.10 1345 ---- ---- ---- ---- 777.30 -13.00 790.30 1350 ---- ---- ---- ---- 772.50 -12.90 785.40 1355 ---- ---- ---- ---- 767.70 -12.90 780.60 1360 ---- ---- ---- ---- 763.00 -12.80 775.80 1365 ---- ---- ---- ---- 758.20 -12.80 771.00 1370 ---- ---- ---- ---- 753.40 -12.80 766.20 1375 ---- ---- ---- ---- 748.70 -12.80 761.50 1380 ---- ---- ---- ---- 744.00 -12.70 756.70 1385 ---- ---- ---- ---- 739.20 -12.80 752.00 1390 ---- ---- ---- ---- 734.50 -12.70 747.20 1395 ---- ---- ---- ---- 729.80 -12.70 742.50 1400 ---- ---- ---- ---- 725.20 -12.60 737.80 1405 ---- ---- ---- ---- 720.50 -12.60 733.10 1410 ---- ---- ---- ---- 715.80 -12.60 728.40 1415 ---- ---- ---- ---- 711.20 -12.50 723.70 1420 ---- ---- ---- ---- 706.50 -12.60 719.10 1425 ---- ---- ---- ---- 701.90 -12.50 714.40 1430 ---- ---- ---- ---- 697.30 -12.50 709.80 1435 ---- ---- ---- ---- 692.70 -12.40 705.10 1440 ---- ---- ---- ---- 688.10 -12.40 700.50 1445 ---- ---- ---- ---- 683.50 -12.40 695.90 1450 ---- ---- ---- ---- 679.00 -12.30 691.30 1455 ---- ---- ---- ---- 674.40 -12.30 686.70 1460 ---- ---- ---- ---- 669.90 -12.20 682.10 1465 ---- ---- ---- ---- 665.30 -12.30 677.60 1470 ---- ---- ---- ---- 660.80 -12.20 673.00 1475 ---- ---- ---- ---- 656.30 -12.20 668.50 1480 ---- ---- ---- ---- 651.80 -12.10 663.90 1485 ---- ---- ---- ---- 647.30 -12.10 659.40 1490 ---- ---- ---- ---- 642.80 -12.10 654.90 1495 ---- ---- ---- ---- 638.30 -12.10 650.40 1500 ---- ---- ---- ---- 633.90 -12.00 645.90 1505 ---- ---- ---- ---- 629.40 -12.00 641.40 1510 ---- ---- ---- ---- 625.00 -12.00 637.00 1515 ---- ---- ---- ---- 620.60 -11.90 632.50 1520 ---- ---- ---- ---- 616.20 -11.90 628.10 1525 ---- ---- ---- ---- 611.80 -11.80 623.60 1530 ---- ---- ---- ---- 607.40 -11.80 619.20 1535 ---- ---- ---- ---- 603.00 -11.80 614.80 1540 ---- ---- ---- ---- 598.60 -11.80 610.40 1545 ---- ---- ---- ---- 594.30 -11.70 606.00 1550 ---- ---- ---- ---- 589.90 -11.70 601.60 1555 ---- ---- ---- ---- 585.60 -11.70 597.30 1560 ---- ---- ---- ---- 581.30 -11.60 592.90 1565 ---- ---- ---- ---- 576.90 -11.70 588.60 1570 ---- ---- ---- ---- 572.60 -11.60 584.20 1575 ---- ---- ---- ---- 568.30 -11.60 579.90 1580 ---- ---- ---- ---- 564.10 -11.50 575.60 1585 ---- ---- ---- ---- 559.80 -11.50 571.30 1590 ---- ---- ---- ---- 555.50 -11.50 567.00 1595 ---- ---- ---- ---- 551.30 -11.40 562.70 1600 ---- ---- ---- ---- 547.10 -11.40 558.50 1605 ---- ---- ---- ---- 542.80 -11.40 554.20 1610 ---- ---- ---- ---- 538.60 -11.40 550.00 1615 ---- ---- ---- ---- 534.40 -11.30 545.70 1620 ---- ---- ---- ---- 530.20 -11.30 541.50 1625 ---- ---- ---- ---- 526.10 -11.20 537.30 1630 ---- ---- ---- ---- 521.90 -11.20 533.10 1635 ---- ---- ---- ---- 517.70 -11.20 528.90 1640 ---- ---- ---- ---- 513.60 -11.10 524.70 1645 ---- ---- ---- ---- 509.50 -11.10 520.60 1650 ---- ---- ---- ---- 505.30 -11.10 516.40 1655 ---- ---- ---- ---- 501.20 -11.10 512.30 1660 ---- ---- ---- ---- 497.10 -11.10 508.20 1665 ---- ---- ---- ---- 493.00 -11.00 504.00 1670 ---- ---- ---- ---- 489.00 -10.90 499.90 1675 ---- ---- ---- ---- 484.90 -10.90 495.80 1680 ---- ---- ---- ---- 480.90 -10.80 491.70 1685 ---- ---- ---- ---- 476.80 -10.90 487.70 1690 ---- ---- ---- ---- 472.80 -10.80 483.60 1695 ---- ---- ---- ---- 468.80 -10.80 479.60 1700 ---- ---- ---- ---- 464.80 -10.70 475.50 1705 ---- ---- ---- ---- 460.80 -10.70 471.50 1710 ---- ---- ---- ---- 456.80 -10.70 467.50 1715 ---- ---- ---- ---- 452.80 -10.70 463.50 1720 ---- ---- ---- ---- 448.90 -10.60 459.50 1725 ---- ---- ---- ---- 445.00 -10.50 455.50 1730 ---- ---- ---- ---- 441.00 -10.60 451.60 1735 ---- ---- ---- ---- 437.10 -10.50 447.60 1740 ---- ---- ---- ---- 433.20 -10.50 443.70 1745 ---- ---- ---- ---- 429.40 -10.40 439.80 1750 ---- ---- ---- ---- 425.50 -10.40 435.90 1755 ---- ---- ---- ---- 421.70 -10.30 432.00 1760 ---- ---- ---- ---- 417.80 -10.30 428.10 1765 ---- ---- ---- ---- 414.00 -10.30 424.30 1770 ---- ---- ---- ---- 410.20 -10.30 420.50 1775 ---- ---- ---- ---- 406.50 -10.20 416.70 1780 ---- ---- ---- ---- 402.70 -10.20 412.90 1785 ---- ---- ---- ---- 399.00 -10.10 409.10 1790 ---- ---- ---- ---- 395.30 -10.00 405.30 1795 ---- ---- ---- ---- 391.60 -10.00 401.60 1800 ---- ---- ---- ---- 387.90 -10.00 397.90 1805 ---- ---- ---- ---- 384.20 -10.00 394.20 1810 ---- ---- ---- ---- 380.60 -9.90 390.50 1815 ---- ---- ---- ---- 377.00 -9.90 386.90 1820 ---- ---- ---- ---- 373.40 -9.90 383.30 1825 ---- ---- ---- ---- 369.90 -9.80 379.70 1830 ---- ---- ---- ---- 366.30 -9.80 376.10 1835 ---- ---- ---- ---- 362.80 -9.70 372.50 1840 ---- ---- ---- ---- 359.30 -9.70 369.00 1845 ---- ---- ---- ---- 355.90 -9.60 365.50 1850 ---- ---- ---- ---- 352.50 -9.60 362.10 1855 ---- ---- ---- ---- 349.10 -9.50 358.60 1860 ---- ---- ---- ---- 345.70 -9.50 355.20 1865 ---- ---- ---- ---- 342.30 -9.50 351.80 1870 ---- ---- ---- ---- 339.00 -9.40 348.40 1875 ---- ---- ---- ---- 335.70 -9.40 345.10 1880 ---- ---- ---- ---- 332.50 -9.30 341.80 1885 ---- ---- ---- ---- 329.30 -9.20 338.50 1890 ---- ---- ---- ---- 326.10 -9.20 335.30 1895 ---- ---- ---- ---- 322.90 -9.20 332.10 1900 ---- ---- ---- ---- 319.80 -9.10 328.90 1905 ---- ---- ---- ---- 316.70 -9.10 325.80 1910 ---- ---- ---- ---- 313.60 -9.10 322.70 1915 ---- ---- ---- ---- 310.60 -9.00 319.60 1920 ---- ---- ---- ---- 307.60 -9.00 316.60 1925 ---- ---- ---- ---- 304.60 -9.00 313.60 1930 ---- ---- ---- ---- 301.70 -8.90 310.60 1935 ---- ---- ---- ---- 298.80 -8.80 307.60 1940 ---- ---- ---- ---- 295.90 -8.80 304.70 1945 ---- ---- ---- ---- 293.10 -8.70 301.80 1950 ---- ---- ---- ---- 290.30 -8.70 299.00 1955 ---- ---- ---- ---- 287.50 -8.70 296.20 1960 ---- ---- ---- ---- 284.80 -8.60 293.40 1965 ---- ---- ---- ---- 282.10 -8.50 290.60 1970 ---- ---- ---- ---- 279.40 -8.50 287.90 1975 ---- ---- ---- ---- 276.70 -8.50 285.20 1980 ---- ---- ---- ---- 274.10 -8.40 282.50 1985 ---- ---- ---- ---- 271.50 -8.40 279.90 1990 ---- ---- ---- ---- 268.90 -8.30 277.20 1995 ---- ---- ---- ---- 266.40 -8.20 274.60 2000 ---- ---- ---- ---- 263.90 -8.20 272.10 2005 ---- ---- ---- ---- 261.40 -8.10 269.50 2010 ---- ---- ---- ---- 258.90 -8.10 267.00 2015 ---- ---- ---- ---- 256.50 -8.10 264.60 2020 ---- ---- ---- ---- 254.10 -8.00 262.10 2025 ---- ---- ---- ---- 251.70 -8.00 259.70 2030 ---- ---- ---- ---- 249.40 -7.90 257.30 2035 ---- ---- ---- ---- 247.10 -7.90 255.00 2040 ---- ---- ---- ---- 244.80 -7.80 252.60 2045 ---- ---- ---- ---- 242.50 -7.80 250.30 2050 ---- ---- ---- ---- 240.30 -7.80 248.10 2055 ---- ---- ---- ---- 238.10 -7.70 245.80 2060 ---- ---- ---- ---- 236.00 -7.60 243.60 2065 ---- ---- ---- ---- 233.80 -7.60 241.40 2070 ---- ---- ---- ---- 231.70 -7.60 239.30 2075 ---- ---- ---- ---- 229.60 -7.60 237.20 2080 ---- ---- ---- ---- 227.60 -7.50 235.10 2085 ---- ---- ---- ---- 225.60 -7.40 233.00 2090 ---- ---- ---- ---- 223.60 -7.40 231.00 2095 ---- ---- ---- ---- 221.70 -7.30 229.00 2100 ---- ---- ---- ---- 219.70 -7.30 227.00 2105 ---- ---- ---- ---- 217.90 -7.20 225.10 2110 ---- ---- ---- ---- 216.00 -7.20 223.20 2115 ---- ---- ---- ---- 214.20 -7.10 221.30 2120 ---- ---- ---- ---- 212.40 -7.10 219.50 2125 ---- ---- ---- ---- 210.60 -7.10 217.70 2130 ---- ---- ---- ---- 208.90 -7.00 215.90 2135 ---- ---- ---- ---- 207.20 -6.90 214.10 2140 ---- ---- ---- ---- 205.50 -6.90 212.40 2145 ---- ---- ---- ---- 203.80 -6.90 210.70 2150 ---- ---- ---- ---- 202.20 -6.90 209.10 2155 ---- ---- ---- ---- 200.60 -6.80 207.40 2160 ---- ---- ---- ---- 199.00 -6.80 205.80 2165 ---- ---- ---- ---- 197.50 -6.70 204.20 2170 ---- ---- ---- ---- 196.00 -6.70 202.70 2175 ---- ---- ---- ---- 194.50 -6.60 201.10 2180 ---- ---- ---- ---- 193.00 -6.60 199.60 2185 ---- ---- ---- ---- 191.50 -6.60 198.10 2190 ---- ---- ---- ---- 190.10 -6.50 196.60 2195 ---- ---- ---- ---- 188.70 -6.50 195.20 2200 ---- ---- ---- ---- 187.30 -6.50 193.80 2205 ---- ---- ---- ---- 186.00 -6.40 192.40 2210 ---- ---- ---- ---- 184.60 -6.40 191.00 2215 ---- ---- ---- ---- 183.30 -6.30 189.60 2220 ---- ---- ---- ---- 182.00 -6.30 188.30 2225 ---- ---- ---- ---- 180.70 -6.30 187.00 2230 ---- ---- ---- ---- 179.50 -6.20 185.70 2235 ---- ---- ---- ---- 178.20 -6.20 184.40 2240 ---- ---- ---- ---- 177.00 -6.20 183.20 2245 ---- ---- ---- ---- 175.80 -6.10 181.90 2250 ---- ---- ---- ---- 174.60 -6.10 180.70 2255 ---- ---- ---- ---- 173.40 -6.10 179.50 2260 ---- ---- ---- ---- 172.30 -6.00 178.30 2265 ---- ---- ---- ---- 171.10 -6.00 177.10 2270 ---- ---- ---- ---- 170.00 -6.00 176.00 2275 ---- ---- ---- ---- 168.90 -5.90 174.80 2280 ---- ---- ---- ---- 167.80 -5.90 173.70 2285 ---- ---- ---- ---- 166.70 -5.90 172.60 2290 ---- ---- ---- ---- 165.70 -5.80 171.50 2295 ---- ---- ---- ---- 164.60 -5.80 170.40 2300 ---- ---- ---- ---- 163.50 -5.80 169.30 2305 ---- ---- ---- ---- 162.50 -5.70 168.20 2310 ---- ---- ---- ---- 161.50 -5.70 167.20 2315 ---- ---- ---- ---- 160.50 -5.60 166.10 2320 ---- ---- ---- ---- 159.50 -5.60 165.10 2325 ---- ---- ---- ---- 158.50 -5.60 164.10 2330 ---- ---- ---- ---- 157.50 -5.60 163.10 2335 ---- ---- ---- ---- 156.50 -5.60 162.10 2340 ---- ---- ---- ---- 155.60 -5.50 161.10 2345 ---- ---- ---- ---- 154.60 -5.50 160.10 2350 ---- ---- ---- ---- 153.70 -5.40 159.10 2355 ---- ---- ---- ---- 152.80 -5.40 158.20 2360 ---- ---- ---- ---- 151.90 -5.40 157.30 2365 ---- ---- ---- ---- 151.00 -5.30 156.30 2370 ---- ---- ---- ---- 150.10 -5.30 155.40 2375 ---- ---- ---- ---- 149.20 -5.30 154.50 2380 ---- ---- ---- ---- 148.30 -5.30 153.60 2390 ---- ---- ---- ---- 146.60 -5.20 151.80 2400 ---- ---- ---- ---- 145.00 -5.10 150.10 2410 ---- ---- ---- ---- 143.30 -5.10 148.40 2420 ---- ---- ---- ---- 141.70 -5.10 146.80 2425 ---- ---- ---- ---- 140.90 -5.00 145.90 2430 ---- ---- ---- ---- 140.20 -4.90 145.10 2440 ---- ---- ---- ---- 138.60 -5.00 143.60 2450 ---- ---- ---- ---- 137.10 -4.90 142.00 2460 ---- ---- ---- ---- 135.70 -4.80 140.50 2470 ---- ---- ---- ---- 134.30 -4.70 139.00 2475 ---- ---- ---- ---- 133.60 -4.70 138.30 2480 ---- ---- ---- ---- 132.90 -4.70 137.60 2500 ---- ---- ---- ---- 130.20 -4.60 134.80 2525 ---- ---- ---- ---- 127.00 -4.50 131.50 2550 ---- ---- ---- ---- 123.90 -4.40 128.30 2575 ---- ---- ---- ---- 121.10 -4.30 125.40 2600 ---- ---- ---- ---- 118.40 -4.20 122.60 2625 ---- ---- ---- ---- 115.80 -4.10 119.90 2650 ---- ---- ---- ---- 113.40 -4.00 117.40 2675 ---- ---- ---- ---- 111.10 -3.90 115.00 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1067.30 -13.40 1080.70 1100 ---- ---- ---- ---- 1042.30 -13.40 1055.70 1125 ---- ---- ---- ---- 1017.30 -13.40 1030.70 1150 ---- ---- ---- ---- 992.30 -13.40 1005.70 1175 ---- ---- ---- ---- 967.30 -13.40 980.70 1200 ---- ---- ---- ---- 942.30 -13.40 955.70 1225 ---- ---- ---- ---- 917.30 -13.40 930.70 1250 ---- ---- ---- ---- 892.60 -13.20 905.80 1270 ---- ---- ---- ---- 873.00 -13.10 886.10 1275 ---- ---- ---- ---- 868.20 -13.00 881.20 1280 ---- ---- ---- ---- 863.30 -13.10 876.40 1290 ---- ---- ---- ---- 853.70 -12.90 866.60 1300 ---- ---- ---- ---- 844.00 -13.00 857.00 1310 ---- ---- ---- ---- 834.50 -12.90 847.40 1320 ---- ---- ---- ---- 825.00 -12.80 837.80 1325 ---- ---- ---- ---- 820.20 -12.80 833.00 1330 ---- ---- ---- ---- 815.50 -12.80 828.30 1340 ---- ---- ---- ---- 806.10 -12.70 818.80 1350 ---- ---- ---- ---- 796.70 -12.60 809.30 1360 ---- ---- ---- ---- 787.40 -12.60 800.00 1370 ---- ---- ---- ---- 778.10 -12.50 790.60 1375 ---- ---- ---- ---- 773.50 -12.50 786.00 1380 ---- ---- ---- ---- 768.80 -12.50 781.30 1385 ---- ---- ---- ---- 764.20 -12.50 776.70 1390 ---- ---- ---- ---- 759.70 -12.40 772.10 1395 ---- ---- ---- ---- 755.10 -12.40 767.50 1400 ---- ---- ---- ---- 750.50 -12.40 762.90 1405 ---- ---- ---- ---- 745.90 -12.40 758.30 1410 ---- ---- ---- ---- 741.40 -12.30 753.70 1415 ---- ---- ---- ---- 736.80 -12.30 749.10 1420 ---- ---- ---- ---- 732.30 -12.30 744.60 1425 ---- ---- ---- ---- 727.80 -12.20 740.00 1430 ---- ---- ---- ---- 723.30 -12.20 735.50 1435 ---- ---- ---- ---- 718.80 -12.20 731.00 1440 ---- ---- ---- ---- 714.30 -12.10 726.40 1445 ---- ---- ---- ---- 709.80 -12.10 721.90 1450 ---- ---- ---- ---- 705.40 -12.00 717.40 1455 ---- ---- ---- ---- 700.90 -12.10 713.00 1460 ---- ---- ---- ---- 696.50 -12.00 708.50 1465 ---- ---- ---- ---- 692.00 -12.00 704.00 1470 ---- ---- ---- ---- 687.60 -12.00 699.60 1475 ---- ---- ---- ---- 683.20 -11.90 695.10 1480 ---- ---- ---- ---- 678.80 -11.90 690.70 1485 ---- ---- ---- ---- 674.40 -11.90 686.30 1490 ---- ---- ---- ---- 670.00 -11.90 681.90 1495 ---- ---- ---- ---- 665.70 -11.80 677.50 1500 ---- ---- ---- ---- 661.30 -11.80 673.10 1505 ---- ---- ---- ---- 657.00 -11.70 668.70 1510 ---- ---- ---- ---- 652.60 -11.70 664.30 1515 ---- ---- ---- ---- 648.30 -11.70 660.00 1520 ---- ---- ---- ---- 644.00 -11.60 655.60 1525 ---- ---- ---- ---- 639.70 -11.60 651.30 1530 ---- ---- ---- ---- 635.40 -11.60 647.00 1535 ---- ---- ---- ---- 631.10 -11.60 642.70 1540 ---- ---- ---- ---- 626.80 -11.60 638.40 1545 ---- ---- ---- ---- 622.50 -11.60 634.10 1550 ---- ---- ---- ---- 618.30 -11.50 629.80 1555 ---- ---- ---- ---- 614.00 -11.50 625.50 1560 ---- ---- ---- ---- 609.80 -11.40 621.20 1565 ---- ---- ---- ---- 605.60 -11.40 617.00 1570 ---- ---- ---- ---- 601.40 -11.30 612.70 1575 ---- ---- ---- ---- 597.20 -11.30 608.50 1580 ---- ---- ---- ---- 593.00 -11.30 604.30 1585 ---- ---- ---- ---- 588.80 -11.30 600.10 1590 ---- ---- ---- ---- 584.60 -11.30 595.90 1595 ---- ---- ---- ---- 580.40 -11.30 591.70 1600 ---- ---- ---- ---- 576.30 -11.20 587.50 1605 ---- ---- ---- ---- 572.20 -11.10 583.30 1610 ---- ---- ---- ---- 568.00 -11.20 579.20 1615 ---- ---- ---- ---- 563.90 -11.10 575.00 1620 ---- ---- ---- ---- 559.80 -11.10 570.90 1625 ---- ---- ---- ---- 555.70 -11.00 566.70 1630 ---- ---- ---- ---- 551.60 -11.00 562.60 1635 ---- ---- ---- ---- 547.50 -11.00 558.50 1640 ---- ---- ---- ---- 543.50 -10.90 554.40 1645 ---- ---- ---- ---- 539.40 -10.90 550.30 1650 ---- ---- ---- ---- 535.30 -10.90 546.20 1655 ---- ---- ---- ---- 531.30 -10.90 542.20 1660 ---- ---- ---- ---- 527.30 -10.80 538.10 1665 ---- ---- ---- ---- 523.30 -10.80 534.10 1670 ---- ---- ---- ---- 519.30 -10.70 530.00 1675 ---- ---- ---- ---- 515.30 -10.70 526.00 1680 ---- ---- ---- ---- 511.30 -10.70 522.00 1685 ---- ---- ---- ---- 507.30 -10.70 518.00 1690 ---- ---- ---- ---- 503.40 -10.60 514.00 1695 ---- ---- ---- ---- 499.40 -10.60 510.00 1700 ---- ---- ---- ---- 495.50 -10.50 506.00 1705 ---- ---- ---- ---- 491.50 -10.60 502.10 1710 ---- ---- ---- ---- 487.60 -10.50 498.10 1715 ---- ---- ---- ---- 483.70 -10.50 494.20 1720 ---- ---- ---- ---- 479.80 -10.40 490.20 1725 ---- ---- ---- ---- 475.90 -10.40 486.30 1730 ---- ---- ---- ---- 472.10 -10.30 482.40 1735 ---- ---- ---- ---- 468.20 -10.30 478.50 1740 ---- ---- ---- ---- 464.30 -10.40 474.70 1745 ---- ---- ---- ---- 460.50 -10.30 470.80 1750 ---- ---- ---- ---- 456.70 -10.20 466.90 1755 ---- ---- ---- ---- 452.90 -10.20 463.10 1760 ---- ---- ---- ---- 449.10 -10.20 459.30 1765 ---- ---- ---- ---- 445.30 -10.20 455.50 1770 ---- ---- ---- ---- 441.60 -10.10 451.70 1775 ---- ---- ---- ---- 437.80 -10.10 447.90 1780 ---- ---- ---- ---- 434.10 -10.00 444.10 1785 ---- ---- ---- ---- 430.40 -10.00 440.40 1790 ---- ---- ---- ---- 426.70 -9.90 436.60 1795 ---- ---- ---- ---- 423.00 -9.90 432.90 1800 ---- ---- ---- ---- 419.30 -9.90 429.20 1805 ---- ---- ---- ---- 415.70 -9.90 425.60 1810 ---- ---- ---- ---- 412.10 -9.80 421.90 1815 ---- ---- ---- ---- 408.50 -9.80 418.30 1820 ---- ---- ---- ---- 404.90 -9.80 414.70 1825 ---- ---- ---- ---- 401.40 -9.70 411.10 1830 ---- ---- ---- ---- 397.80 -9.70 407.50 1835 ---- ---- ---- ---- 394.30 -9.60 403.90 1840 ---- ---- ---- ---- 390.80 -9.60 400.40 1845 ---- ---- ---- ---- 387.40 -9.50 396.90 1850 ---- ---- ---- ---- 383.90 -9.50 393.40 1855 ---- ---- ---- ---- 380.50 -9.50 390.00 1860 ---- ---- ---- ---- 377.10 -9.50 386.60 1865 ---- ---- ---- ---- 373.80 -9.40 383.20 1870 ---- ---- ---- ---- 370.40 -9.40 379.80 1875 ---- ---- ---- ---- 367.10 -9.30 376.40 1880 ---- ---- ---- ---- 363.80 -9.30 373.10 1885 ---- ---- ---- ---- 360.60 -9.20 369.80 1890 ---- ---- ---- ---- 357.40 -9.20 366.60 1895 ---- ---- ---- ---- 354.20 -9.10 363.30 1900 ---- ---- ---- ---- 351.00 -9.10 360.10 1905 ---- ---- ---- ---- 347.90 -9.10 357.00 1910 ---- ---- ---- ---- 344.80 -9.00 353.80 1915 ---- ---- ---- ---- 341.70 -9.00 350.70 1920 ---- ---- ---- ---- 338.70 -8.90 347.60 1925 ---- ---- ---- ---- 335.70 -8.90 344.60 1930 ---- ---- ---- ---- 332.70 -8.90 341.60 1935 ---- ---- ---- ---- 329.80 -8.80 338.60 1940 ---- ---- ---- ---- 326.90 -8.80 335.70 1945 ---- ---- ---- ---- 324.00 -8.80 332.80 1950 ---- ---- ---- ---- 321.20 -8.70 329.90 1955 ---- ---- ---- ---- 318.40 -8.60 327.00 1960 ---- ---- ---- ---- 315.60 -8.60 324.20 1965 ---- ---- ---- ---- 312.90 -8.50 321.40 1970 ---- ---- ---- ---- 310.10 -8.60 318.70 1975 ---- ---- ---- ---- 307.50 -8.50 316.00 1980 ---- ---- ---- ---- 304.80 -8.50 313.30 1985 ---- ---- ---- ---- 302.20 -8.40 310.60 1990 ---- ---- ---- ---- 299.60 -8.40 308.00 1995 ---- ---- ---- ---- 297.00 -8.30 305.30 2000 ---- ---- ---- ---- 294.50 -8.30 302.80 2005 ---- ---- ---- ---- 292.00 -8.20 300.20 2010 ---- ---- ---- ---- 289.50 -8.20 297.70 2015 ---- ---- ---- ---- 287.00 -8.20 295.20 2020 ---- ---- ---- ---- 284.60 -8.10 292.70 2025 ---- ---- ---- ---- 282.20 -8.10 290.30 2030 ---- ---- ---- ---- 279.80 -8.00 287.80 2035 ---- ---- ---- ---- 277.50 -8.00 285.50 2040 ---- ---- ---- ---- 275.20 -7.90 283.10 2045 ---- ---- ---- ---- 272.90 -7.90 280.80 2050 ---- ---- ---- ---- 270.60 -7.90 278.50 2055 ---- ---- ---- ---- 268.40 -7.80 276.20 2060 ---- ---- ---- ---- 266.20 -7.70 273.90 2065 ---- ---- ---- ---- 264.00 -7.70 271.70 2070 ---- ---- ---- ---- 261.80 -7.70 269.50 2075 ---- ---- ---- ---- 259.70 -7.70 267.40 2080 ---- ---- ---- ---- 257.60 -7.60 265.20 2085 ---- ---- ---- ---- 255.60 -7.50 263.10 2090 ---- ---- ---- ---- 253.60 -7.50 261.10 2095 ---- ---- ---- ---- 251.60 -7.40 259.00 2100 ---- ---- ---- ---- 249.60 -7.40 257.00 2105 ---- ---- ---- ---- 247.60 -7.40 255.00 2110 ---- ---- ---- ---- 245.70 -7.40 253.10 2115 ---- ---- ---- ---- 243.90 -7.30 251.20 2120 ---- ---- ---- ---- 242.00 -7.30 249.30 2125 ---- ---- ---- ---- 240.20 -7.20 247.40 2130 ---- ---- ---- ---- 238.40 -7.20 245.60 2135 ---- ---- ---- ---- 236.60 -7.20 243.80 2140 ---- ---- ---- ---- 234.90 -7.10 242.00 2145 ---- ---- ---- ---- 233.20 -7.10 240.30 2150 ---- ---- ---- ---- 231.50 -7.10 238.60 2155 ---- ---- ---- ---- 229.90 -7.00 236.90 2160 ---- ---- ---- ---- 228.30 -7.00 235.30 2165 ---- ---- ---- ---- 226.70 -6.90 233.60 2170 ---- ---- ---- ---- 225.10 -6.90 232.00 2175 ---- ---- ---- ---- 223.60 -6.90 230.50 2180 ---- ---- ---- ---- 222.10 -6.80 228.90 2185 ---- ---- ---- ---- 220.60 -6.80 227.40 2190 ---- ---- ---- ---- 219.20 -6.70 225.90 2195 ---- ---- ---- ---- 217.70 -6.70 224.40 2200 ---- ---- ---- ---- 216.30 -6.70 223.00 2205 ---- ---- ---- ---- 214.90 -6.70 221.60 2210 ---- ---- ---- ---- 213.60 -6.60 220.20 2215 ---- ---- ---- ---- 212.20 -6.60 218.80 2220 ---- ---- ---- ---- 210.90 -6.50 217.40 2225 ---- ---- ---- ---- 209.60 -6.50 216.10 2230 ---- ---- ---- ---- 208.30 -6.50 214.80 2235 ---- ---- ---- ---- 207.10 -6.40 213.50 2240 ---- ---- ---- ---- 205.80 -6.40 212.20 2245 ---- ---- ---- ---- 204.60 -6.30 210.90 2250 ---- ---- ---- ---- 203.40 -6.30 209.70 2255 ---- ---- ---- ---- 202.20 -6.30 208.50 2260 ---- ---- ---- ---- 201.00 -6.30 207.30 2265 ---- ---- ---- ---- 199.90 -6.20 206.10 2270 ---- ---- ---- ---- 198.70 -6.20 204.90 2275 ---- ---- ---- ---- 197.60 -6.20 203.80 2280 ---- ---- ---- ---- 196.50 -6.10 202.60 2285 ---- ---- ---- ---- 195.40 -6.10 201.50 2290 ---- ---- ---- ---- 194.30 -6.10 200.40 2295 ---- ---- ---- ---- 193.30 -6.00 199.30 2300 ---- ---- ---- ---- 192.20 -6.00 198.20 2305 ---- ---- ---- ---- 191.20 -6.00 197.20 2310 ---- ---- ---- ---- 190.20 -5.90 196.10 2315 ---- ---- ---- ---- 189.10 -6.00 195.10 2320 ---- ---- ---- ---- 188.10 -5.90 194.00 2325 ---- ---- ---- ---- 187.20 -5.80 193.00 2330 ---- ---- ---- ---- 186.20 -5.80 192.00 2335 ---- ---- ---- ---- 185.20 -5.80 191.00 2340 ---- ---- ---- ---- 184.20 -5.80 190.00 2345 ---- ---- ---- ---- 183.30 -5.70 189.00 2350 ---- ---- ---- ---- 182.40 -5.70 188.10 2355 ---- ---- ---- ---- 181.40 -5.70 187.10 2360 ---- ---- ---- ---- 180.50 -5.70 186.20 2365 ---- ---- ---- ---- 179.60 -5.60 185.20 2370 ---- ---- ---- ---- 178.70 -5.60 184.30 2375 ---- ---- ---- ---- 177.80 -5.60 183.40 2380 ---- ---- ---- ---- 176.90 -5.60 182.50 2385 ---- ---- ---- ---- 176.10 -5.50 181.60 2390 ---- ---- ---- ---- 175.20 -5.50 180.70 2400 ---- ---- ---- ---- 173.50 -5.50 179.00 2410 ---- ---- ---- ---- 171.90 -5.40 177.30 2420 ---- ---- ---- ---- 170.20 -5.40 175.60 2425 ---- ---- ---- ---- 169.40 -5.40 174.80 2430 ---- ---- ---- ---- 168.70 -5.30 174.00 2440 ---- ---- ---- ---- 167.10 -5.30 172.40 2450 ---- ---- ---- ---- 165.60 -5.20 170.80 2460 ---- ---- ---- ---- 164.10 -5.20 169.30 2470 ---- ---- ---- ---- 162.70 -5.10 167.80 2475 ---- ---- ---- ---- 162.00 -5.10 167.10 2480 ---- ---- ---- ---- 161.30 -5.00 166.30 2500 ---- ---- ---- ---- 158.50 -5.00 163.50 2525 ---- ---- ---- ---- 155.30 -4.80 160.10 2550 ---- ---- ---- ---- 152.20 -4.80 157.00 2575 ---- ---- ---- ---- 149.20 -4.70 153.90 2600 ---- ---- ---- ---- 146.50 -4.60 151.10 2625 ---- ---- ---- ---- 143.90 -4.50 148.40 2650 ---- ---- ---- ---- 141.40 -4.40 145.80 2675 ---- ---- ---- ---- 139.00 -4.40 143.40 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 833.40 -12.50 845.90 1350 ---- ---- ---- ---- 810.50 -12.30 822.80 1375 ---- ---- ---- ---- 787.80 -12.20 800.00 1400 ---- ---- ---- ---- 765.30 -12.10 777.40 1425 ---- ---- ---- ---- 743.20 -11.90 755.10 1450 ---- ---- ---- ---- 721.20 -11.90 733.10 1475 ---- ---- ---- ---- 699.60 -11.70 711.30 1500 ---- ---- ---- ---- 678.10 -11.60 689.70 1520 ---- ---- ---- ---- 661.20 -11.40 672.60 1525 ---- ---- ---- ---- 657.00 -11.40 668.40 1530 ---- ---- ---- ---- 652.80 -11.30 664.10 1540 ---- ---- ---- ---- 644.40 -11.30 655.70 1550 ---- ---- ---- ---- 636.00 -11.30 647.30 1560 ---- ---- ---- ---- 627.70 -11.20 638.90 1570 ---- ---- ---- ---- 619.50 -11.10 630.60 1575 ---- ---- ---- ---- 615.30 -11.20 626.50 1580 ---- ---- ---- ---- 611.20 -11.10 622.30 1590 ---- ---- ---- ---- 603.00 -11.10 614.10 1600 ---- ---- ---- ---- 594.90 -11.00 605.90 1610 ---- ---- ---- ---- 586.80 -10.90 597.70 1615 ---- ---- ---- ---- 582.70 -10.90 593.60 1620 ---- ---- ---- ---- 578.70 -10.90 589.60 1625 ---- ---- ---- ---- 574.70 -10.80 585.50 1630 ---- ---- ---- ---- 570.70 -10.80 581.50 1635 ---- ---- ---- ---- 566.70 -10.80 577.50 1640 ---- ---- ---- ---- 562.70 -10.70 573.40 1645 ---- ---- ---- ---- 558.70 -10.70 569.40 1650 ---- ---- ---- ---- 554.70 -10.70 565.40 1655 ---- ---- ---- ---- 550.80 -10.60 561.40 1660 ---- ---- ---- ---- 546.80 -10.70 557.50 1665 ---- ---- ---- ---- 542.90 -10.60 553.50 1670 ---- ---- ---- ---- 538.90 -10.60 549.50 1675 ---- ---- ---- ---- 535.00 -10.60 545.60 1680 ---- ---- ---- ---- 531.10 -10.50 541.60 1685 ---- ---- ---- ---- 527.20 -10.50 537.70 1690 ---- ---- ---- ---- 523.30 -10.50 533.80 1695 ---- ---- ---- ---- 519.40 -10.50 529.90 1700 ---- ---- ---- ---- 515.60 -10.40 526.00 1705 ---- ---- ---- ---- 511.70 -10.40 522.10 1710 ---- ---- ---- ---- 507.80 -10.40 518.20 1715 ---- ---- ---- ---- 504.00 -10.30 514.30 1720 ---- ---- ---- ---- 500.20 -10.20 510.40 1725 ---- ---- ---- ---- 496.40 -10.20 506.60 1730 ---- ---- ---- ---- 492.50 -10.20 502.70 1735 ---- ---- ---- ---- 488.70 -10.20 498.90 1740 ---- ---- ---- ---- 485.00 -10.10 495.10 1745 ---- ---- ---- ---- 481.20 -10.10 491.30 1750 ---- ---- ---- ---- 477.40 -10.10 487.50 1755 ---- ---- ---- ---- 473.70 -10.00 483.70 1760 ---- ---- ---- ---- 469.90 -10.00 479.90 1765 ---- ---- ---- ---- 466.20 -10.00 476.20 1770 ---- ---- ---- ---- 462.50 -9.90 472.40 1775 ---- ---- ---- ---- 458.80 -9.90 468.70 1780 ---- ---- ---- ---- 455.10 -9.90 465.00 1785 ---- ---- ---- ---- 451.40 -9.90 461.30 1790 ---- ---- ---- ---- 447.80 -9.80 457.60 1795 ---- ---- ---- ---- 444.20 -9.70 453.90 1800 ---- ---- ---- ---- 440.50 -9.80 450.30 1805 ---- ---- ---- ---- 436.90 -9.80 446.70 1810 ---- ---- ---- ---- 433.40 -9.60 443.00 1815 ---- ---- ---- ---- 429.80 -9.60 439.40 1820 ---- ---- ---- ---- 426.30 -9.60 435.90 1825 ---- ---- ---- ---- 422.70 -9.60 432.30 1830 ---- ---- ---- ---- 419.20 -9.60 428.80 1835 ---- ---- ---- ---- 415.80 -9.50 425.30 1840 ---- ---- ---- ---- 412.30 -9.50 421.80 1845 ---- ---- ---- ---- 408.90 -9.40 418.30 1850 ---- ---- ---- ---- 405.40 -9.40 414.80 1855 ---- ---- ---- ---- 402.10 -9.30 411.40 1860 ---- ---- ---- ---- 398.70 -9.30 408.00 1865 ---- ---- ---- ---- 395.40 -9.20 404.60 1870 ---- ---- ---- ---- 392.00 -9.30 401.30 1875 ---- ---- ---- ---- 388.80 -9.20 398.00 1880 ---- ---- ---- ---- 385.50 -9.20 394.70 1885 ---- ---- ---- ---- 382.30 -9.10 391.40 1890 ---- ---- ---- ---- 379.10 -9.10 388.20 1895 ---- ---- ---- ---- 375.90 -9.10 385.00 1900 ---- ---- ---- ---- 372.70 -9.10 381.80 1905 ---- ---- ---- ---- 369.60 -9.00 378.60 1910 ---- ---- ---- ---- 366.50 -9.00 375.50 1915 ---- ---- ---- ---- 363.50 -8.90 372.40 1920 ---- ---- ---- ---- 360.50 -8.90 369.40 1925 ---- ---- ---- ---- 357.50 -8.80 366.30 1930 ---- ---- ---- ---- 354.50 -8.80 363.30 1935 ---- ---- ---- ---- 351.60 -8.80 360.40 1940 ---- ---- ---- ---- 348.70 -8.80 357.50 1945 ---- ---- ---- ---- 345.90 -8.70 354.60 1950 ---- ---- ---- ---- 343.10 -8.60 351.70 1955 ---- ---- ---- ---- 340.30 -8.60 348.90 1960 ---- ---- ---- ---- 337.50 -8.60 346.10 1965 ---- ---- ---- ---- 334.80 -8.50 343.30 1970 ---- ---- ---- ---- 332.10 -8.50 340.60 1975 ---- ---- ---- ---- 329.40 -8.50 337.90 1980 ---- ---- ---- ---- 326.80 -8.40 335.20 1985 ---- ---- ---- ---- 324.20 -8.40 332.60 1990 ---- ---- ---- ---- 321.60 -8.30 329.90 1995 ---- ---- ---- ---- 319.10 -8.30 327.40 2000 ---- ---- ---- ---- 316.50 -8.30 324.80 2005 ---- ---- ---- ---- 314.10 -8.20 322.30 2010 ---- ---- ---- ---- 311.60 -8.20 319.80 2015 ---- ---- ---- ---- 309.20 -8.10 317.30 2020 ---- ---- ---- ---- 306.80 -8.00 314.80 2025 ---- ---- ---- ---- 304.40 -8.00 312.40 2030 ---- ---- ---- ---- 302.00 -8.00 310.00 2035 ---- ---- ---- ---- 299.70 -8.00 307.70 2040 ---- ---- ---- ---- 297.40 -7.90 305.30 2045 ---- ---- ---- ---- 295.10 -7.90 303.00 2050 ---- ---- ---- ---- 292.90 -7.80 300.70 2055 ---- ---- ---- ---- 290.60 -7.90 298.50 2060 ---- ---- ---- ---- 288.50 -7.70 296.20 2065 ---- ---- ---- ---- 286.30 -7.70 294.00 2070 ---- ---- ---- ---- 284.20 -7.70 291.90 2075 ---- ---- ---- ---- 282.10 -7.60 289.70 2080 ---- ---- ---- ---- 280.00 -7.60 287.60 2085 ---- ---- ---- ---- 277.90 -7.60 285.50 2090 ---- ---- ---- ---- 275.90 -7.60 283.50 2095 ---- ---- ---- ---- 273.90 -7.50 281.40 2100 ---- ---- ---- ---- 272.00 -7.40 279.40 2105 ---- ---- ---- ---- 270.00 -7.50 277.50 2110 ---- ---- ---- ---- 268.10 -7.40 275.50 2115 ---- ---- ---- ---- 266.30 -7.30 273.60 2120 ---- ---- ---- ---- 264.40 -7.30 271.70 2125 ---- ---- ---- ---- 262.60 -7.30 269.90 2130 ---- ---- ---- ---- 260.80 -7.30 268.10 2135 ---- ---- ---- ---- 259.10 -7.20 266.30 2140 ---- ---- ---- ---- 257.30 -7.20 264.50 2145 ---- ---- ---- ---- 255.70 -7.10 262.80 2150 ---- ---- ---- ---- 254.00 -7.10 261.10 2155 ---- ---- ---- ---- 252.40 -7.00 259.40 2160 ---- ---- ---- ---- 250.70 -7.10 257.80 2165 ---- ---- ---- ---- 249.20 -7.00 256.20 2170 ---- ---- ---- ---- 247.60 -7.00 254.60 2175 ---- ---- ---- ---- 246.10 -6.90 253.00 2180 ---- ---- ---- ---- 244.60 -6.90 251.50 2185 ---- ---- ---- ---- 243.10 -6.90 250.00 2190 ---- ---- ---- ---- 241.70 -6.80 248.50 2195 ---- ---- ---- ---- 240.30 -6.80 247.10 2200 ---- ---- ---- ---- 238.90 -6.70 245.60 2205 ---- ---- ---- ---- 237.50 -6.70 244.20 2210 ---- ---- ---- ---- 236.20 -6.70 242.90 2215 ---- ---- ---- ---- 234.80 -6.70 241.50 2220 ---- ---- ---- ---- 233.50 -6.70 240.20 2225 ---- ---- ---- ---- 232.20 -6.70 238.90 2230 ---- ---- ---- ---- 231.00 -6.60 237.60 2235 ---- ---- ---- ---- 229.70 -6.60 236.30 2240 ---- ---- ---- ---- 228.50 -6.50 235.00 2245 ---- ---- ---- ---- 227.30 -6.50 233.80 2250 ---- ---- ---- ---- 226.10 -6.50 232.60 2255 ---- ---- ---- ---- 225.00 -6.40 231.40 2260 ---- ---- ---- ---- 223.80 -6.40 230.20 2265 ---- ---- ---- ---- 222.70 -6.40 229.10 2270 ---- ---- ---- ---- 221.60 -6.30 227.90 2275 ---- ---- ---- ---- 220.50 -6.30 226.80 2280 ---- ---- ---- ---- 219.40 -6.30 225.70 2285 ---- ---- ---- ---- 218.30 -6.30 224.60 2290 ---- ---- ---- ---- 217.30 -6.20 223.50 2295 ---- ---- ---- ---- 216.30 -6.10 222.40 2300 ---- ---- ---- ---- 215.20 -6.20 221.40 2305 ---- ---- ---- ---- 214.20 -6.20 220.40 2310 ---- ---- ---- ---- 213.20 -6.10 219.30 2315 ---- ---- ---- ---- 212.20 -6.10 218.30 2320 ---- ---- ---- ---- 211.30 -6.00 217.30 2325 ---- ---- ---- ---- 210.30 -6.00 216.30 2330 ---- ---- ---- ---- 209.30 -6.00 215.30 2335 ---- ---- ---- ---- 208.40 -6.00 214.40 2340 ---- ---- ---- ---- 207.50 -5.90 213.40 2345 ---- ---- ---- ---- 206.50 -6.00 212.50 2350 ---- ---- ---- ---- 205.60 -5.90 211.50 2355 ---- ---- ---- ---- 204.70 -5.90 210.60 2360 ---- ---- ---- ---- 203.80 -5.90 209.70 2365 ---- ---- ---- ---- 202.90 -5.90 208.80 2370 ---- ---- ---- ---- 202.10 -5.80 207.90 2375 ---- ---- ---- ---- 201.20 -5.80 207.00 2380 ---- ---- ---- ---- 200.30 -5.80 206.10 2385 ---- ---- ---- ---- 199.50 -5.70 205.20 2390 ---- ---- ---- ---- 198.70 -5.70 204.40 2395 ---- ---- ---- ---- 197.80 -5.70 203.50 2400 ---- ---- ---- ---- 197.00 -5.70 202.70 2410 ---- ---- ---- ---- 195.40 -5.60 201.00 2420 ---- ---- ---- ---- 193.80 -5.60 199.40 2425 ---- ---- ---- ---- 193.10 -5.50 198.60 2430 ---- ---- ---- ---- 192.30 -5.50 197.80 2440 ---- ---- ---- ---- 190.80 -5.50 196.30 2450 ---- ---- ---- ---- 189.30 -5.40 194.70 2460 ---- ---- ---- ---- 187.90 -5.30 193.20 2470 ---- ---- ---- ---- 186.40 -5.40 191.80 2475 ---- ---- ---- ---- 185.70 -5.40 191.10 2480 ---- ---- ---- ---- 185.10 -5.30 190.40 2490 ---- ---- ---- ---- 183.70 -5.30 189.00 2500 ---- ---- ---- ---- 182.40 -5.20 187.60 2525 ---- ---- ---- ---- 179.20 -5.10 184.30 2550 ---- ---- ---- ---- 176.20 -5.00 181.20 2575 ---- ---- ---- ---- 173.30 -5.00 178.30 2600 ---- ---- ---- ---- 170.60 -4.90 175.50 2625 ---- ---- ---- ---- 168.10 -4.70 172.80 2650 ---- ---- ---- ---- 165.60 -4.80 170.40 2675 ---- ---- ---- ---- 163.40 -4.60 168.00 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 833.90 -12.20 846.10 1375 ---- ---- ---- ---- 811.60 -12.10 823.70 1400 ---- ---- ---- ---- 789.60 -11.90 801.50 1425 ---- ---- ---- ---- 767.80 -11.80 779.60 1450 ---- ---- ---- ---- 746.20 -11.70 757.90 1475 ---- ---- ---- ---- 724.90 -11.60 736.50 1500 ---- ---- ---- ---- 703.80 -11.50 715.30 1525 ---- ---- ---- ---- 683.00 -11.30 694.30 1530 ---- ---- ---- ---- 678.80 -11.30 690.10 1540 ---- ---- ---- ---- 670.60 -11.20 681.80 1550 ---- ---- ---- ---- 662.30 -11.20 673.50 1560 ---- ---- ---- ---- 654.10 -11.20 665.30 1570 ---- ---- ---- ---- 646.00 -11.10 657.10 1575 ---- ---- ---- ---- 641.90 -11.10 653.00 1580 ---- ---- ---- ---- 637.90 -11.00 648.90 1590 ---- ---- ---- ---- 629.80 -11.00 640.80 1600 ---- ---- ---- ---- 621.80 -10.90 632.70 1610 ---- ---- ---- ---- 613.80 -10.80 624.60 1620 ---- ---- ---- ---- 605.80 -10.80 616.60 1625 ---- ---- ---- ---- 601.80 -10.80 612.60 1630 ---- ---- ---- ---- 597.90 -10.70 608.60 1635 ---- ---- ---- ---- 593.90 -10.70 604.60 1640 ---- ---- ---- ---- 590.00 -10.60 600.60 1645 ---- ---- ---- ---- 586.00 -10.70 596.70 1650 ---- ---- ---- ---- 582.10 -10.60 592.70 1655 ---- ---- ---- ---- 578.20 -10.60 588.80 1660 ---- ---- ---- ---- 574.30 -10.60 584.90 1665 ---- ---- ---- ---- 570.40 -10.50 580.90 1670 ---- ---- ---- ---- 566.50 -10.50 577.00 1675 ---- ---- ---- ---- 562.60 -10.50 573.10 1680 ---- ---- ---- ---- 558.80 -10.40 569.20 1685 ---- ---- ---- ---- 554.90 -10.40 565.30 1690 ---- ---- ---- ---- 551.00 -10.40 561.40 1695 ---- ---- ---- ---- 547.20 -10.40 557.60 1700 ---- ---- ---- ---- 543.40 -10.30 553.70 1705 ---- ---- ---- ---- 539.50 -10.30 549.80 1710 ---- ---- ---- ---- 535.70 -10.30 546.00 1715 ---- ---- ---- ---- 531.90 -10.30 542.20 1720 ---- ---- ---- ---- 528.10 -10.20 538.30 1725 ---- ---- ---- ---- 524.30 -10.20 534.50 1730 ---- ---- ---- ---- 520.60 -10.10 530.70 1735 ---- ---- ---- ---- 516.80 -10.10 526.90 1740 ---- ---- ---- ---- 513.00 -10.10 523.10 1745 ---- ---- ---- ---- 509.30 -10.10 519.40 1750 ---- ---- ---- ---- 505.50 -10.10 515.60 1755 ---- ---- ---- ---- 501.80 -10.00 511.80 1760 ---- ---- ---- ---- 498.10 -10.00 508.10 1765 ---- ---- ---- ---- 494.40 -9.90 504.30 1770 ---- ---- ---- ---- 490.70 -9.90 500.60 1775 ---- ---- ---- ---- 487.00 -9.90 496.90 1780 ---- ---- ---- ---- 483.30 -9.90 493.20 1785 ---- ---- ---- ---- 479.70 -9.80 489.50 1790 ---- ---- ---- ---- 476.00 -9.80 485.80 1795 ---- ---- ---- ---- 472.40 -9.80 482.20 1800 ---- ---- ---- ---- 468.80 -9.70 478.50 1805 ---- ---- ---- ---- 465.20 -9.70 474.90 1810 ---- ---- ---- ---- 461.60 -9.70 471.30 1815 ---- ---- ---- ---- 458.00 -9.70 467.70 1820 ---- ---- ---- ---- 454.50 -9.60 464.10 1825 ---- ---- ---- ---- 451.00 -9.50 460.50 1830 ---- ---- ---- ---- 447.40 -9.60 457.00 1835 ---- ---- ---- ---- 443.90 -9.50 453.40 1840 ---- ---- ---- ---- 440.50 -9.40 449.90 1845 ---- ---- ---- ---- 437.00 -9.40 446.40 1850 ---- ---- ---- ---- 433.60 -9.40 443.00 1855 ---- ---- ---- ---- 430.20 -9.30 439.50 1860 ---- ---- ---- ---- 426.80 -9.30 436.10 1865 ---- ---- ---- ---- 423.40 -9.30 432.70 1870 ---- ---- ---- ---- 420.00 -9.30 429.30 1875 ---- ---- ---- ---- 416.70 -9.30 426.00 1880 ---- ---- ---- ---- 413.40 -9.20 422.60 1885 ---- ---- ---- ---- 410.10 -9.20 419.30 1890 ---- ---- ---- ---- 406.90 -9.10 416.00 1895 ---- ---- ---- ---- 403.70 -9.10 412.80 1900 ---- ---- ---- ---- 400.50 -9.00 409.50 1905 ---- ---- ---- ---- 397.30 -9.00 406.30 1910 ---- ---- ---- ---- 394.20 -9.00 403.20 1915 ---- ---- ---- ---- 391.10 -8.90 400.00 1920 ---- ---- ---- ---- 388.00 -8.90 396.90 1925 ---- ---- ---- ---- 384.90 -8.90 393.80 1930 ---- ---- ---- ---- 381.90 -8.90 390.80 1935 ---- ---- ---- ---- 378.90 -8.90 387.80 1940 ---- ---- ---- ---- 376.00 -8.80 384.80 1945 ---- ---- ---- ---- 373.10 -8.70 381.80 1950 ---- ---- ---- ---- 370.20 -8.70 378.90 1955 ---- ---- ---- ---- 367.30 -8.70 376.00 1960 ---- ---- ---- ---- 364.50 -8.70 373.20 1965 ---- ---- ---- ---- 361.70 -8.60 370.30 1970 ---- ---- ---- ---- 359.00 -8.60 367.60 1975 ---- ---- ---- ---- 356.30 -8.50 364.80 1980 ---- ---- ---- ---- 353.60 -8.50 362.10 1985 ---- ---- ---- ---- 350.90 -8.50 359.40 1990 ---- ---- ---- ---- 348.30 -8.40 356.70 1995 ---- ---- ---- ---- 345.70 -8.40 354.10 2000 ---- ---- ---- ---- 343.10 -8.40 351.50 2005 ---- ---- ---- ---- 340.60 -8.30 348.90 2010 ---- ---- ---- ---- 338.10 -8.30 346.40 2015 ---- ---- ---- ---- 335.60 -8.30 343.90 2020 ---- ---- ---- ---- 333.20 -8.20 341.40 2025 ---- ---- ---- ---- 330.70 -8.20 338.90 2030 ---- ---- ---- ---- 328.40 -8.10 336.50 2035 ---- ---- ---- ---- 326.00 -8.10 334.10 2040 ---- ---- ---- ---- 323.60 -8.10 331.70 2045 ---- ---- ---- ---- 321.30 -8.00 329.30 2050 ---- ---- ---- ---- 319.00 -8.00 327.00 2055 ---- ---- ---- ---- 316.80 -7.90 324.70 2060 ---- ---- ---- ---- 314.60 -7.90 322.50 2065 ---- ---- ---- ---- 312.30 -7.90 320.20 2070 ---- ---- ---- ---- 310.20 -7.80 318.00 2075 ---- ---- ---- ---- 308.00 -7.80 315.80 2080 ---- ---- ---- ---- 305.90 -7.70 313.60 2085 ---- ---- ---- ---- 303.80 -7.70 311.50 2090 ---- ---- ---- ---- 301.70 -7.70 309.40 2095 ---- ---- ---- ---- 299.70 -7.60 307.30 2100 ---- ---- ---- ---- 297.70 -7.60 305.30 2105 ---- ---- ---- ---- 295.70 -7.60 303.30 2110 ---- ---- ---- ---- 293.70 -7.60 301.30 2115 ---- ---- ---- ---- 291.80 -7.50 299.30 2120 ---- ---- ---- ---- 289.90 -7.50 297.40 2125 ---- ---- ---- ---- 288.00 -7.50 295.50 2130 ---- ---- ---- ---- 286.20 -7.40 293.60 2135 ---- ---- ---- ---- 284.40 -7.40 291.80 2140 ---- ---- ---- ---- 282.60 -7.30 289.90 2145 ---- ---- ---- ---- 280.90 -7.30 288.20 2150 ---- ---- ---- ---- 279.10 -7.30 286.40 2155 ---- ---- ---- ---- 277.40 -7.30 284.70 2160 ---- ---- ---- ---- 275.80 -7.20 283.00 2165 ---- ---- ---- ---- 274.20 -7.10 281.30 2170 ---- ---- ---- ---- 272.60 -7.10 279.70 2175 ---- ---- ---- ---- 271.00 -7.10 278.10 2180 ---- ---- ---- ---- 269.40 -7.10 276.50 2185 ---- ---- ---- ---- 267.90 -7.10 275.00 2190 ---- ---- ---- ---- 266.40 -7.10 273.50 2195 ---- ---- ---- ---- 265.00 -7.00 272.00 2200 ---- ---- ---- ---- 263.60 -6.90 270.50 2205 ---- ---- ---- ---- 262.10 -7.00 269.10 2210 ---- ---- ---- ---- 260.80 -6.80 267.60 2215 ---- ---- ---- ---- 259.40 -6.90 266.30 2220 ---- ---- ---- ---- 258.10 -6.80 264.90 2225 ---- ---- ---- ---- 256.80 -6.80 263.60 2230 ---- ---- ---- ---- 255.50 -6.70 262.20 2235 ---- ---- ---- ---- 254.20 -6.70 260.90 2240 ---- ---- ---- ---- 253.00 -6.70 259.70 2245 ---- ---- ---- ---- 251.70 -6.70 258.40 2250 ---- ---- ---- ---- 250.50 -6.70 257.20 2255 ---- ---- ---- ---- 249.40 -6.60 256.00 2260 ---- ---- ---- ---- 248.20 -6.60 254.80 2265 ---- ---- ---- ---- 247.10 -6.50 253.60 2270 ---- ---- ---- ---- 245.90 -6.60 252.50 2275 ---- ---- ---- ---- 244.80 -6.50 251.30 2280 ---- ---- ---- ---- 243.70 -6.50 250.20 2285 ---- ---- ---- ---- 242.70 -6.40 249.10 2290 ---- ---- ---- ---- 241.60 -6.40 248.00 2295 ---- ---- ---- ---- 240.60 -6.40 247.00 2300 ---- ---- ---- ---- 239.60 -6.30 245.90 2305 ---- ---- ---- ---- 238.50 -6.40 244.90 2310 ---- ---- ---- ---- 237.60 -6.30 243.90 2315 ---- ---- ---- ---- 236.60 -6.30 242.90 2320 ---- ---- ---- ---- 235.60 -6.30 241.90 2325 ---- ---- ---- ---- 234.60 -6.30 240.90 2330 ---- ---- ---- ---- 233.70 -6.20 239.90 2335 ---- ---- ---- ---- 232.80 -6.20 239.00 2340 ---- ---- ---- ---- 231.80 -6.20 238.00 2345 ---- ---- ---- ---- 230.90 -6.20 237.10 2350 ---- ---- ---- ---- 230.00 -6.10 236.10 2355 ---- ---- ---- ---- 229.10 -6.10 235.20 2360 ---- ---- ---- ---- 228.20 -6.10 234.30 2365 ---- ---- ---- ---- 227.40 -6.00 233.40 2370 ---- ---- ---- ---- 226.50 -6.00 232.50 2375 ---- ---- ---- ---- 225.70 -6.00 231.70 2380 ---- ---- ---- ---- 224.80 -6.00 230.80 2385 ---- ---- ---- ---- 224.00 -5.90 229.90 2390 ---- ---- ---- ---- 223.10 -6.00 229.10 2400 ---- ---- ---- ---- 221.50 -5.90 227.40 2410 ---- ---- ---- ---- 219.90 -5.90 225.80 2420 ---- ---- ---- ---- 218.40 -5.80 224.20 2425 ---- ---- ---- ---- 217.60 -5.80 223.40 2430 ---- ---- ---- ---- 216.80 -5.80 222.60 2440 ---- ---- ---- ---- 215.40 -5.70 221.10 2450 ---- ---- ---- ---- 213.90 -5.70 219.60 2460 ---- ---- ---- ---- 212.50 -5.60 218.10 2470 ---- ---- ---- ---- 211.10 -5.60 216.70 2475 ---- ---- ---- ---- 210.40 -5.60 216.00 2480 ---- ---- ---- ---- 209.70 -5.60 215.30 2500 ---- ---- ---- ---- 207.10 -5.40 212.50 2525 ---- ---- ---- ---- 203.90 -5.40 209.30 2550 ---- ---- ---- ---- 200.90 -5.30 206.20 2575 ---- ---- ---- ---- 198.10 -5.20 203.30 2600 ---- ---- ---- ---- 195.50 -5.10 200.60 2625 ---- ---- ---- ---- 192.90 -5.10 198.00 2650 ---- ---- ---- ---- 190.60 -4.90 195.50 2675 ---- ---- ---- ---- 188.30 -4.90 193.20 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 848.10 -12.10 860.20 1375 ---- ---- ---- ---- 826.30 -11.90 838.20 1400 ---- ---- ---- ---- 804.60 -11.80 816.40 1425 ---- ---- ---- ---- 783.20 -11.70 794.90 1450 ---- ---- ---- ---- 762.00 -11.50 773.50 1475 ---- ---- ---- ---- 741.00 -11.40 752.40 1500 ---- ---- ---- ---- 720.30 -11.30 731.60 1525 ---- ---- ---- ---- 699.70 -11.20 710.90 1550 ---- ---- ---- ---- 679.40 -11.10 690.50 1560 ---- ---- ---- ---- 671.30 -11.00 682.30 1570 ---- ---- ---- ---- 663.30 -11.00 674.30 1575 ---- ---- ---- ---- 659.30 -10.90 670.20 1580 ---- ---- ---- ---- 655.30 -10.90 666.20 1590 ---- ---- ---- ---- 647.40 -10.80 658.20 1600 ---- ---- ---- ---- 639.40 -10.80 650.20 1610 ---- ---- ---- ---- 631.50 -10.80 642.30 1620 ---- ---- ---- ---- 623.70 -10.70 634.40 1625 ---- ---- ---- ---- 619.80 -10.60 630.40 1630 ---- ---- ---- ---- 615.90 -10.60 626.50 1640 ---- ---- ---- ---- 608.10 -10.50 618.60 1650 ---- ---- ---- ---- 600.30 -10.50 610.80 1655 ---- ---- ---- ---- 596.40 -10.50 606.90 1660 ---- ---- ---- ---- 592.60 -10.50 603.10 1665 ---- ---- ---- ---- 588.70 -10.50 599.20 1670 ---- ---- ---- ---- 584.90 -10.40 595.30 1675 ---- ---- ---- ---- 581.10 -10.40 591.50 1680 ---- ---- ---- ---- 577.20 -10.40 587.60 1685 ---- ---- ---- ---- 573.40 -10.40 583.80 1690 ---- ---- ---- ---- 569.60 -10.30 579.90 1695 ---- ---- ---- ---- 565.80 -10.30 576.10 1700 ---- ---- ---- ---- 562.00 -10.30 572.30 1705 ---- ---- ---- ---- 558.30 -10.20 568.50 1710 ---- ---- ---- ---- 554.50 -10.20 564.70 1715 ---- ---- ---- ---- 550.70 -10.20 560.90 1720 ---- ---- ---- ---- 547.00 -10.10 557.10 1725 ---- ---- ---- ---- 543.20 -10.10 553.30 1730 ---- ---- ---- ---- 539.50 -10.10 549.60 1735 ---- ---- ---- ---- 535.80 -10.00 545.80 1740 ---- ---- ---- ---- 532.10 -10.00 542.10 1745 ---- ---- ---- ---- 528.30 -10.00 538.30 1750 ---- ---- ---- ---- 524.60 -10.00 534.60 1755 ---- ---- ---- ---- 520.90 -10.00 530.90 1760 ---- ---- ---- ---- 517.30 -9.90 527.20 1765 ---- ---- ---- ---- 513.60 -9.90 523.50 1770 ---- ---- ---- ---- 509.90 -9.90 519.80 1775 ---- ---- ---- ---- 506.30 -9.80 516.10 1780 ---- ---- ---- ---- 502.60 -9.80 512.40 1785 ---- ---- ---- ---- 499.00 -9.80 508.80 1790 ---- ---- ---- ---- 495.40 -9.70 505.10 1795 ---- ---- ---- ---- 491.80 -9.70 501.50 1800 ---- ---- ---- ---- 488.20 -9.70 497.90 1805 ---- ---- ---- ---- 484.60 -9.60 494.20 1810 ---- ---- ---- ---- 481.10 -9.60 490.70 1815 ---- ---- ---- ---- 477.50 -9.60 487.10 1820 ---- ---- ---- ---- 474.00 -9.50 483.50 1825 ---- ---- ---- ---- 470.50 -9.50 480.00 1830 ---- ---- ---- ---- 467.00 -9.40 476.40 1835 ---- ---- ---- ---- 463.50 -9.40 472.90 1840 ---- ---- ---- ---- 460.00 -9.40 469.40 1845 ---- ---- ---- ---- 456.60 -9.30 465.90 1850 ---- ---- ---- ---- 453.10 -9.40 462.50 1855 ---- ---- ---- ---- 449.70 -9.40 459.10 1860 ---- ---- ---- ---- 446.30 -9.30 455.60 1865 ---- ---- ---- ---- 443.00 -9.20 452.20 1870 ---- ---- ---- ---- 439.60 -9.30 448.90 1875 ---- ---- ---- ---- 436.30 -9.20 445.50 1880 ---- ---- ---- ---- 433.00 -9.20 442.20 1885 ---- ---- ---- ---- 429.70 -9.20 438.90 1890 ---- ---- ---- ---- 426.50 -9.10 435.60 1895 ---- ---- ---- ---- 423.30 -9.00 432.30 1900 ---- ---- ---- ---- 420.10 -9.00 429.10 1905 ---- ---- ---- ---- 416.90 -9.00 425.90 1910 ---- ---- ---- ---- 413.80 -8.90 422.70 1915 ---- ---- ---- ---- 410.70 -8.90 419.60 1920 ---- ---- ---- ---- 407.60 -8.90 416.50 1925 ---- ---- ---- ---- 404.50 -8.90 413.40 1930 ---- ---- ---- ---- 401.50 -8.80 410.30 1935 ---- ---- ---- ---- 398.50 -8.80 407.30 1940 ---- ---- ---- ---- 395.50 -8.80 404.30 1945 ---- ---- ---- ---- 392.60 -8.70 401.30 1950 ---- ---- ---- ---- 389.70 -8.70 398.40 1955 ---- ---- ---- ---- 386.80 -8.70 395.50 1960 ---- ---- ---- ---- 384.00 -8.60 392.60 1965 ---- ---- ---- ---- 381.20 -8.60 389.80 1970 ---- ---- ---- ---- 378.50 -8.50 387.00 1975 ---- ---- ---- ---- 375.70 -8.60 384.30 1980 ---- ---- ---- ---- 373.00 -8.50 381.50 1985 ---- ---- ---- ---- 370.40 -8.40 378.80 1990 ---- ---- ---- ---- 367.70 -8.50 376.20 1995 ---- ---- ---- ---- 365.10 -8.40 373.50 2000 ---- ---- ---- ---- 362.60 -8.30 370.90 2005 ---- ---- ---- ---- 360.00 -8.40 368.40 2010 ---- ---- ---- ---- 357.50 -8.30 365.80 2015 ---- ---- ---- ---- 355.10 -8.20 363.30 2020 ---- ---- ---- ---- 352.60 -8.20 360.80 2025 ---- ---- ---- ---- 350.20 -8.20 358.40 2030 ---- ---- ---- ---- 347.80 -8.10 355.90 2035 ---- ---- ---- ---- 345.40 -8.10 353.50 2040 ---- ---- ---- ---- 343.10 -8.10 351.20 2045 ---- ---- ---- ---- 340.80 -8.00 348.80 2050 ---- ---- ---- ---- 338.50 -8.00 346.50 2055 ---- ---- ---- ---- 336.30 -7.90 344.20 2060 ---- ---- ---- ---- 334.00 -8.00 342.00 2065 ---- ---- ---- ---- 331.80 -7.90 339.70 2070 ---- ---- ---- ---- 329.60 -7.90 337.50 2075 ---- ---- ---- ---- 327.50 -7.80 335.30 2080 ---- ---- ---- ---- 325.40 -7.80 333.20 2085 ---- ---- ---- ---- 323.30 -7.70 331.00 2090 ---- ---- ---- ---- 321.20 -7.70 328.90 2095 ---- ---- ---- ---- 319.20 -7.70 326.90 2100 ---- ---- ---- ---- 317.10 -7.70 324.80 2105 ---- ---- ---- ---- 315.20 -7.60 322.80 2110 ---- ---- ---- ---- 313.20 -7.60 320.80 2115 ---- ---- ---- ---- 311.30 -7.50 318.80 2120 ---- ---- ---- ---- 309.40 -7.50 316.90 2125 ---- ---- ---- ---- 307.50 -7.50 315.00 2130 ---- ---- ---- ---- 305.70 -7.40 313.10 2135 ---- ---- ---- ---- 303.80 -7.50 311.30 2140 ---- ---- ---- ---- 302.10 -7.40 309.50 2145 ---- ---- ---- ---- 300.30 -7.40 307.70 2150 ---- ---- ---- ---- 298.60 -7.30 305.90 2155 ---- ---- ---- ---- 296.90 -7.30 304.20 2160 ---- ---- ---- ---- 295.20 -7.30 302.50 2165 ---- ---- ---- ---- 293.60 -7.20 300.80 2170 ---- ---- ---- ---- 292.00 -7.20 299.20 2175 ---- ---- ---- ---- 290.40 -7.20 297.60 2180 ---- ---- ---- ---- 288.90 -7.10 296.00 2185 ---- ---- ---- ---- 287.40 -7.10 294.50 2190 ---- ---- ---- ---- 285.90 -7.10 293.00 2195 ---- ---- ---- ---- 284.40 -7.10 291.50 2200 ---- ---- ---- ---- 283.00 -7.00 290.00 2205 ---- ---- ---- ---- 281.60 -7.00 288.60 2210 ---- ---- ---- ---- 280.20 -7.00 287.20 2215 ---- ---- ---- ---- 278.80 -7.00 285.80 2220 ---- ---- ---- ---- 277.50 -6.90 284.40 2225 ---- ---- ---- ---- 276.20 -6.90 283.10 2230 ---- ---- ---- ---- 274.90 -6.90 281.80 2235 ---- ---- ---- ---- 273.70 -6.80 280.50 2240 ---- ---- ---- ---- 272.40 -6.80 279.20 2245 ---- ---- ---- ---- 271.20 -6.80 278.00 2250 ---- ---- ---- ---- 270.00 -6.80 276.80 2255 ---- ---- ---- ---- 268.90 -6.70 275.60 2260 ---- ---- ---- ---- 267.70 -6.70 274.40 2265 ---- ---- ---- ---- 266.60 -6.70 273.30 2270 ---- ---- ---- ---- 265.50 -6.60 272.10 2275 ---- ---- ---- ---- 264.40 -6.60 271.00 2280 ---- ---- ---- ---- 263.30 -6.60 269.90 2285 ---- ---- ---- ---- 262.30 -6.60 268.90 2290 ---- ---- ---- ---- 261.30 -6.50 267.80 2295 ---- ---- ---- ---- 260.20 -6.60 266.80 2300 ---- ---- ---- ---- 259.20 -6.50 265.70 2305 ---- ---- ---- ---- 258.30 -6.40 264.70 2310 ---- ---- ---- ---- 257.30 -6.40 263.70 2315 ---- ---- ---- ---- 256.30 -6.40 262.70 2320 ---- ---- ---- ---- 255.40 -6.40 261.80 2325 ---- ---- ---- ---- 254.50 -6.30 260.80 2330 ---- ---- ---- ---- 253.60 -6.30 259.90 2335 ---- ---- ---- ---- 252.70 -6.30 259.00 2340 ---- ---- ---- ---- 251.80 -6.30 258.10 2345 ---- ---- ---- ---- 250.90 -6.30 257.20 2350 ---- ---- ---- ---- 250.00 -6.30 256.30 2355 ---- ---- ---- ---- 249.20 -6.20 255.40 2360 ---- ---- ---- ---- 248.30 -6.20 254.50 2365 ---- ---- ---- ---- 247.50 -6.20 253.70 2370 ---- ---- ---- ---- 246.60 -6.20 252.80 2375 ---- ---- ---- ---- 245.80 -6.20 252.00 2380 ---- ---- ---- ---- 245.00 -6.10 251.10 2385 ---- ---- ---- ---- 244.20 -6.10 250.30 2390 ---- ---- ---- ---- 243.40 -6.10 249.50 2395 ---- ---- ---- ---- 242.60 -6.10 248.70 2400 ---- ---- ---- ---- 241.90 -6.00 247.90 2410 ---- ---- ---- ---- 240.30 -6.00 246.30 2420 ---- ---- ---- ---- 238.90 -5.90 244.80 2425 ---- ---- ---- ---- 238.10 -6.00 244.10 2430 ---- ---- ---- ---- 237.40 -5.90 243.30 2440 ---- ---- ---- ---- 236.00 -5.90 241.90 2450 ---- ---- ---- ---- 234.60 -5.80 240.40 2460 ---- ---- ---- ---- 233.20 -5.80 239.00 2470 ---- ---- ---- ---- 231.90 -5.80 237.70 2475 ---- ---- ---- ---- 231.30 -5.70 237.00 2480 ---- ---- ---- ---- 230.60 -5.70 236.30 2490 ---- ---- ---- ---- 229.30 -5.70 235.00 2500 ---- ---- ---- ---- 228.10 -5.70 233.80 2525 ---- ---- ---- ---- 225.10 -5.60 230.70 2550 ---- ---- ---- ---- 222.30 -5.50 227.80 2575 ---- ---- ---- ---- 219.60 -5.40 225.00 2600 ---- ---- ---- ---- 217.10 -5.30 222.40 2625 ---- ---- ---- ---- 214.70 -5.20 219.90 2650 ---- ---- ---- ---- 212.40 -5.20 217.60 2675 ---- ---- ---- ---- 210.30 -5.10 215.40 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 848.40 -11.80 860.20 1400 ---- ---- ---- ---- 827.00 -11.70 838.70 1425 ---- ---- ---- ---- 805.90 -11.50 817.40 1450 ---- ---- ---- ---- 785.00 -11.40 796.40 1475 ---- ---- ---- ---- 764.30 -11.30 775.60 1500 ---- ---- ---- ---- 743.80 -11.20 755.00 1525 ---- ---- ---- ---- 723.50 -11.10 734.60 1550 ---- ---- ---- ---- 703.40 -11.00 714.40 1570 ---- ---- ---- ---- 687.50 -10.80 698.30 1575 ---- ---- ---- ---- 683.50 -10.80 694.30 1580 ---- ---- ---- ---- 679.60 -10.80 690.40 1590 ---- ---- ---- ---- 671.70 -10.70 682.40 1600 ---- ---- ---- ---- 663.90 -10.60 674.50 1610 ---- ---- ---- ---- 656.10 -10.60 666.70 1620 ---- ---- ---- ---- 648.30 -10.50 658.80 1625 ---- ---- ---- ---- 644.40 -10.50 654.90 1630 ---- ---- ---- ---- 640.50 -10.50 651.00 1640 ---- ---- ---- ---- 632.80 -10.50 643.30 1650 ---- ---- ---- ---- 625.10 -10.40 635.50 1660 ---- ---- ---- ---- 617.50 -10.30 627.80 1670 ---- ---- ---- ---- 609.80 -10.40 620.20 1675 ---- ---- ---- ---- 606.00 -10.30 616.30 1680 ---- ---- ---- ---- 602.30 -10.20 612.50 1685 ---- ---- ---- ---- 598.50 -10.20 608.70 1690 ---- ---- ---- ---- 594.70 -10.20 604.90 1695 ---- ---- ---- ---- 590.90 -10.20 601.10 1700 ---- ---- ---- ---- 587.20 -10.10 597.30 1705 ---- ---- ---- ---- 583.40 -10.20 593.60 1710 ---- ---- ---- ---- 579.70 -10.10 589.80 1715 ---- ---- ---- ---- 575.90 -10.10 586.00 1720 ---- ---- ---- ---- 572.20 -10.10 582.30 1725 ---- ---- ---- ---- 568.50 -10.00 578.50 1730 ---- ---- ---- ---- 564.80 -10.00 574.80 1735 ---- ---- ---- ---- 561.10 -10.00 571.10 1740 ---- ---- ---- ---- 557.40 -9.90 567.30 1745 ---- ---- ---- ---- 553.70 -9.90 563.60 1750 ---- ---- ---- ---- 550.00 -9.90 559.90 1755 ---- ---- ---- ---- 546.40 -9.80 556.20 1760 ---- ---- ---- ---- 542.70 -9.80 552.50 1765 ---- ---- ---- ---- 539.00 -9.80 548.80 1770 ---- ---- ---- ---- 535.40 -9.80 545.20 1775 ---- ---- ---- ---- 531.80 -9.70 541.50 1780 ---- ---- ---- ---- 528.10 -9.70 537.80 1785 ---- ---- ---- ---- 524.50 -9.70 534.20 1790 ---- ---- ---- ---- 520.90 -9.70 530.60 1795 ---- ---- ---- ---- 517.30 -9.60 526.90 1800 ---- ---- ---- ---- 513.70 -9.60 523.30 1805 ---- ---- ---- ---- 510.10 -9.60 519.70 1810 ---- ---- ---- ---- 506.60 -9.50 516.10 1815 ---- ---- ---- ---- 503.00 -9.50 512.50 1820 ---- ---- ---- ---- 499.50 -9.50 509.00 1825 ---- ---- ---- ---- 495.90 -9.50 505.40 1830 ---- ---- ---- ---- 492.40 -9.50 501.90 1835 ---- ---- ---- ---- 488.90 -9.40 498.30 1840 ---- ---- ---- ---- 485.40 -9.40 494.80 1845 ---- ---- ---- ---- 482.00 -9.30 491.30 1850 ---- ---- ---- ---- 478.50 -9.30 487.80 1855 ---- ---- ---- ---- 475.10 -9.30 484.40 1860 ---- ---- ---- ---- 471.70 -9.20 480.90 1865 ---- ---- ---- ---- 468.30 -9.20 477.50 1870 ---- ---- ---- ---- 464.90 -9.20 474.10 1875 ---- ---- ---- ---- 461.60 -9.10 470.70 1880 ---- ---- ---- ---- 458.20 -9.20 467.40 1885 ---- ---- ---- ---- 454.90 -9.10 464.00 1890 ---- ---- ---- ---- 451.60 -9.10 460.70 1895 ---- ---- ---- ---- 448.30 -9.10 457.40 1900 ---- ---- ---- ---- 445.10 -9.00 454.10 1905 ---- ---- ---- ---- 441.90 -8.90 450.80 1910 ---- ---- ---- ---- 438.70 -8.90 447.60 1915 ---- ---- ---- ---- 435.50 -8.90 444.40 1920 ---- ---- ---- ---- 432.40 -8.80 441.20 1925 ---- ---- ---- ---- 429.20 -8.90 438.10 1930 ---- ---- ---- ---- 426.10 -8.90 435.00 1935 ---- ---- ---- ---- 423.10 -8.80 431.90 1940 ---- ---- ---- ---- 420.00 -8.80 428.80 1945 ---- ---- ---- ---- 417.00 -8.80 425.80 1950 ---- ---- ---- ---- 414.10 -8.70 422.80 1955 ---- ---- ---- ---- 411.10 -8.70 419.80 1960 ---- ---- ---- ---- 408.20 -8.70 416.90 1965 ---- ---- ---- ---- 405.30 -8.70 414.00 1970 ---- ---- ---- ---- 402.50 -8.60 411.10 1975 ---- ---- ---- ---- 399.70 -8.50 408.20 1980 ---- ---- ---- ---- 396.90 -8.50 405.40 1985 ---- ---- ---- ---- 394.20 -8.50 402.70 1990 ---- ---- ---- ---- 391.50 -8.40 399.90 1995 ---- ---- ---- ---- 388.80 -8.40 397.20 2000 ---- ---- ---- ---- 386.20 -8.40 394.60 2005 ---- ---- ---- ---- 383.60 -8.30 391.90 2010 ---- ---- ---- ---- 381.00 -8.30 389.30 2015 ---- ---- ---- ---- 378.50 -8.20 386.70 2020 ---- ---- ---- ---- 376.00 -8.20 384.20 2025 ---- ---- ---- ---- 373.50 -8.20 381.70 2030 ---- ---- ---- ---- 371.00 -8.20 379.20 2035 ---- ---- ---- ---- 368.60 -8.20 376.80 2040 ---- ---- ---- ---- 366.20 -8.10 374.30 2045 ---- ---- ---- ---- 363.90 -8.00 371.90 2050 ---- ---- ---- ---- 361.50 -8.10 369.60 2055 ---- ---- ---- ---- 359.20 -8.00 367.20 2060 ---- ---- ---- ---- 357.00 -7.90 364.90 2065 ---- ---- ---- ---- 354.70 -8.00 362.70 2070 ---- ---- ---- ---- 352.50 -7.90 360.40 2075 ---- ---- ---- ---- 350.30 -7.90 358.20 2080 ---- ---- ---- ---- 348.10 -7.90 356.00 2085 ---- ---- ---- ---- 346.00 -7.80 353.80 2090 ---- ---- ---- ---- 343.80 -7.80 351.60 2095 ---- ---- ---- ---- 341.80 -7.70 349.50 2100 ---- ---- ---- ---- 339.70 -7.70 347.40 2105 ---- ---- ---- ---- 337.60 -7.70 345.30 2110 ---- ---- ---- ---- 335.60 -7.70 343.30 2115 ---- ---- ---- ---- 333.70 -7.60 341.30 2120 ---- ---- ---- ---- 331.70 -7.60 339.30 2125 ---- ---- ---- ---- 329.80 -7.50 337.30 2130 ---- ---- ---- ---- 327.90 -7.50 335.40 2135 ---- ---- ---- ---- 326.00 -7.50 333.50 2140 ---- ---- ---- ---- 324.20 -7.40 331.60 2145 ---- ---- ---- ---- 322.30 -7.50 329.80 2150 ---- ---- ---- ---- 320.60 -7.40 328.00 2155 ---- ---- ---- ---- 318.80 -7.40 326.20 2160 ---- ---- ---- ---- 317.10 -7.30 324.40 2165 ---- ---- ---- ---- 315.40 -7.30 322.70 2170 ---- ---- ---- ---- 313.70 -7.30 321.00 2175 ---- ---- ---- ---- 312.10 -7.20 319.30 2180 ---- ---- ---- ---- 310.50 -7.20 317.70 2185 ---- ---- ---- ---- 308.90 -7.20 316.10 2190 ---- ---- ---- ---- 307.40 -7.10 314.50 2195 ---- ---- ---- ---- 305.80 -7.20 313.00 2200 ---- ---- ---- ---- 304.40 -7.10 311.50 2205 ---- ---- ---- ---- 302.90 -7.10 310.00 2210 ---- ---- ---- ---- 301.50 -7.00 308.50 2215 ---- ---- ---- ---- 300.10 -7.00 307.10 2220 ---- ---- ---- ---- 298.70 -7.00 305.70 2225 ---- ---- ---- ---- 297.40 -6.90 304.30 2230 ---- ---- ---- ---- 296.00 -7.00 303.00 2235 ---- ---- ---- ---- 294.80 -6.90 301.70 2240 ---- ---- ---- ---- 293.50 -6.90 300.40 2245 ---- ---- ---- ---- 292.30 -6.80 299.10 2250 ---- ---- ---- ---- 291.00 -6.90 297.90 2255 ---- ---- ---- ---- 289.80 -6.90 296.70 2260 ---- ---- ---- ---- 288.70 -6.80 295.50 2265 ---- ---- ---- ---- 287.50 -6.80 294.30 2270 ---- ---- ---- ---- 286.40 -6.70 293.10 2275 ---- ---- ---- ---- 285.30 -6.70 292.00 2280 ---- ---- ---- ---- 284.20 -6.70 290.90 2285 ---- ---- ---- ---- 283.10 -6.70 289.80 2290 ---- ---- ---- ---- 282.10 -6.60 288.70 2295 ---- ---- ---- ---- 281.10 -6.60 287.70 2300 ---- ---- ---- ---- 280.10 -6.60 286.70 2305 ---- ---- ---- ---- 279.10 -6.50 285.60 2310 ---- ---- ---- ---- 278.10 -6.50 284.60 2315 ---- ---- ---- ---- 277.10 -6.60 283.70 2320 ---- ---- ---- ---- 276.20 -6.50 282.70 2325 ---- ---- ---- ---- 275.30 -6.40 281.70 2330 ---- ---- ---- ---- 274.30 -6.50 280.80 2335 ---- ---- ---- ---- 273.50 -6.40 279.90 2340 ---- ---- ---- ---- 272.60 -6.40 279.00 2345 ---- ---- ---- ---- 271.70 -6.40 278.10 2350 ---- ---- ---- ---- 270.80 -6.40 277.20 2355 ---- ---- ---- ---- 270.00 -6.30 276.30 2360 ---- ---- ---- ---- 269.10 -6.40 275.50 2365 ---- ---- ---- ---- 268.30 -6.30 274.60 2370 ---- ---- ---- ---- 267.50 -6.30 273.80 2375 ---- ---- ---- ---- 266.70 -6.30 273.00 2380 ---- ---- ---- ---- 265.90 -6.20 272.10 2385 ---- ---- ---- ---- 265.10 -6.20 271.30 2390 ---- ---- ---- ---- 264.30 -6.20 270.50 2395 ---- ---- ---- ---- 263.50 -6.20 269.70 2400 ---- ---- ---- ---- 262.80 -6.10 268.90 2405 ---- ---- ---- ---- 262.00 -6.20 268.20 2410 ---- ---- ---- ---- 261.30 -6.10 267.40 2415 ---- ---- ---- ---- 260.50 ---- ---- 2420 ---- ---- ---- ---- 259.80 -6.10 265.90 2425 ---- ---- ---- ---- 259.10 -6.00 265.10 2430 ---- ---- ---- ---- 258.40 -6.00 264.40 2440 ---- ---- ---- ---- 257.00 -6.00 263.00 2450 ---- ---- ---- ---- 255.60 -6.00 261.60 2460 ---- ---- ---- ---- 254.20 -6.00 260.20 2470 ---- ---- ---- ---- 252.90 -5.90 258.80 2475 ---- ---- ---- ---- 252.30 -5.90 258.20 2480 ---- ---- ---- ---- 251.60 -5.90 257.50 2490 ---- ---- ---- ---- 250.40 -5.80 256.20 2500 ---- ---- ---- ---- 249.20 -5.80 255.00 2510 ---- ---- ---- ---- 248.00 ---- ---- 2525 ---- ---- ---- ---- 246.20 -5.70 251.90 2550 ---- ---- ---- ---- 243.40 -5.70 249.10 2575 ---- ---- ---- ---- 240.80 -5.60 246.40 2600 ---- ---- ---- ---- 238.30 -5.50 243.80 2625 ---- ---- ---- ---- 236.00 -5.40 241.40 2650 ---- ---- ---- ---- 233.80 -5.40 239.20 2675 ---- ---- ---- ---- 231.80 -5.30 237.10 2700 ---- ---- ---- ---- 229.80 -5.30 235.10 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 841.90 -11.50 853.40 1425 ---- ---- ---- ---- 821.00 -11.50 832.50 1450 ---- ---- ---- ---- 800.40 -11.30 811.70 1475 ---- ---- ---- ---- 780.00 -11.20 791.20 1500 ---- ---- ---- ---- 759.70 -11.10 770.80 1525 ---- ---- ---- ---- 739.70 -10.90 750.60 1550 ---- ---- ---- ---- 719.90 -10.80 730.70 1575 ---- ---- ---- ---- 700.20 -10.70 710.90 1580 ---- ---- ---- ---- 696.30 -10.70 707.00 1590 ---- ---- ---- ---- 688.50 -10.60 699.10 1600 ---- ---- ---- ---- 680.70 -10.60 691.30 1610 ---- ---- ---- ---- 673.00 -10.50 683.50 1620 ---- ---- ---- ---- 665.30 -10.50 675.80 1625 ---- ---- ---- ---- 661.50 -10.40 671.90 1630 ---- ---- ---- ---- 657.70 -10.40 668.10 1640 ---- ---- ---- ---- 650.00 -10.40 660.40 1650 ---- ---- ---- ---- 642.40 -10.30 652.70 1660 ---- ---- ---- ---- 634.80 -10.30 645.10 1670 ---- ---- ---- ---- 627.30 -10.20 637.50 1675 ---- ---- ---- ---- 623.50 -10.20 633.70 1680 ---- ---- ---- ---- 619.80 -10.10 629.90 1685 ---- ---- ---- ---- 616.00 -10.10 626.10 1690 ---- ---- ---- ---- 612.30 -10.10 622.40 1695 ---- ---- ---- ---- 608.50 -10.10 618.60 1700 ---- ---- ---- ---- 604.80 -10.10 614.90 1705 ---- ---- ---- ---- 601.10 -10.00 611.10 1710 ---- ---- ---- ---- 597.40 -10.00 607.40 1715 ---- ---- ---- ---- 593.70 -10.00 603.70 1720 ---- ---- ---- ---- 590.00 -9.90 599.90 1725 ---- ---- ---- ---- 586.30 -9.90 596.20 1730 ---- ---- ---- ---- 582.60 -9.90 592.50 1735 ---- ---- ---- ---- 578.90 -9.90 588.80 1740 ---- ---- ---- ---- 575.30 -9.80 585.10 1745 ---- ---- ---- ---- 571.60 -9.90 581.50 1750 ---- ---- ---- ---- 568.00 -9.80 577.80 1755 ---- ---- ---- ---- 564.30 -9.80 574.10 1760 ---- ---- ---- ---- 560.70 -9.70 570.40 1765 ---- ---- ---- ---- 557.10 -9.70 566.80 1770 ---- ---- ---- ---- 553.50 -9.60 563.10 1775 ---- ---- ---- ---- 549.80 -9.70 559.50 1780 ---- ---- ---- ---- 546.20 -9.70 555.90 1785 ---- ---- ---- ---- 542.60 -9.70 552.30 1790 ---- ---- ---- ---- 539.10 -9.50 548.60 1795 ---- ---- ---- ---- 535.50 -9.50 545.00 1800 ---- ---- ---- ---- 531.90 -9.50 541.40 1805 ---- ---- ---- ---- 528.30 -9.50 537.80 1810 ---- ---- ---- ---- 524.80 -9.50 534.30 1815 ---- ---- ---- ---- 521.30 -9.40 530.70 1820 ---- ---- ---- ---- 517.70 -9.40 527.10 1825 ---- ---- ---- ---- 514.20 -9.40 523.60 1830 ---- ---- ---- ---- 510.70 -9.40 520.10 1835 ---- ---- ---- ---- 507.20 -9.40 516.60 1840 ---- ---- ---- ---- 503.70 -9.40 513.10 1845 ---- ---- ---- ---- 500.30 -9.30 509.60 1850 ---- ---- ---- ---- 496.80 -9.30 506.10 1855 ---- ---- ---- ---- 493.40 -9.20 502.60 1860 ---- ---- ---- ---- 490.00 -9.20 499.20 1865 ---- ---- ---- ---- 486.60 -9.20 495.80 1870 ---- ---- ---- ---- 483.20 -9.20 492.40 1875 ---- ---- ---- ---- 479.90 -9.10 489.00 1880 ---- ---- ---- ---- 476.50 -9.10 485.60 1885 ---- ---- ---- ---- 473.20 -9.10 482.30 1890 ---- ---- ---- ---- 469.90 -9.00 478.90 1895 ---- ---- ---- ---- 466.60 -9.00 475.60 1900 ---- ---- ---- ---- 463.40 -8.90 472.30 1905 ---- ---- ---- ---- 460.10 -9.00 469.10 1910 ---- ---- ---- ---- 456.90 -8.90 465.80 1915 ---- ---- ---- ---- 453.70 -8.90 462.60 1920 ---- ---- ---- ---- 450.60 -8.80 459.40 1925 ---- ---- ---- ---- 447.40 -8.90 456.30 1930 ---- ---- ---- ---- 444.30 -8.80 453.10 1935 ---- ---- ---- ---- 441.30 -8.70 450.00 1940 ---- ---- ---- ---- 438.20 -8.70 446.90 1945 ---- ---- ---- ---- 435.20 -8.70 443.90 1950 ---- ---- ---- ---- 432.20 -8.70 440.90 1955 ---- ---- ---- ---- 429.20 -8.70 437.90 1960 ---- ---- ---- ---- 426.30 -8.60 434.90 1965 ---- ---- ---- ---- 423.40 -8.60 432.00 1970 ---- ---- ---- ---- 420.50 -8.60 429.10 1975 ---- ---- ---- ---- 417.70 -8.50 426.20 1980 ---- ---- ---- ---- 414.90 -8.50 423.40 1985 ---- ---- ---- ---- 412.10 -8.50 420.60 1990 ---- ---- ---- ---- 409.40 -8.40 417.80 1995 ---- ---- ---- ---- 406.70 -8.40 415.10 2000 ---- ---- ---- ---- 404.10 -8.30 412.40 2005 ---- ---- ---- ---- 401.40 -8.40 409.80 2010 ---- ---- ---- ---- 398.80 -8.30 407.10 2015 ---- ---- ---- ---- 396.30 -8.30 404.60 2020 ---- ---- ---- ---- 393.80 -8.20 402.00 2025 ---- ---- ---- ---- 391.30 -8.20 399.50 2030 ---- ---- ---- ---- 388.80 -8.20 397.00 2035 ---- ---- ---- ---- 386.40 -8.10 394.50 2040 ---- ---- ---- ---- 384.00 -8.10 392.10 2045 ---- ---- ---- ---- 381.60 -8.10 389.70 2050 ---- ---- ---- ---- 379.30 -8.00 387.30 2055 ---- ---- ---- ---- 376.90 -8.10 385.00 2060 ---- ---- ---- ---- 374.70 -7.90 382.60 2065 ---- ---- ---- ---- 372.40 -8.00 380.40 2070 ---- ---- ---- ---- 370.20 -7.90 378.10 2075 ---- ---- ---- ---- 368.00 -7.90 375.90 2080 ---- ---- ---- ---- 365.80 -7.90 373.70 2085 ---- ---- ---- ---- 363.60 -7.90 371.50 2090 ---- ---- ---- ---- 361.50 -7.80 369.30 2095 ---- ---- ---- ---- 359.40 -7.80 367.20 2100 ---- ---- ---- ---- 357.30 -7.80 365.10 2105 ---- ---- ---- ---- 355.30 -7.70 363.00 2110 ---- ---- ---- ---- 353.30 -7.70 361.00 2115 ---- ---- ---- ---- 351.30 -7.60 358.90 2120 ---- ---- ---- ---- 349.30 -7.70 357.00 2125 ---- ---- ---- ---- 347.40 -7.60 355.00 2130 ---- ---- ---- ---- 345.50 -7.50 353.00 2135 ---- ---- ---- ---- 343.60 -7.50 351.10 2140 ---- ---- ---- ---- 341.80 -7.50 349.30 2145 ---- ---- ---- ---- 339.90 -7.50 347.40 2150 ---- ---- ---- ---- 338.10 -7.50 345.60 2155 ---- ---- ---- ---- 336.40 -7.40 343.80 2160 ---- ---- ---- ---- 334.60 -7.40 342.00 2165 ---- ---- ---- ---- 332.90 -7.40 340.30 2170 ---- ---- ---- ---- 331.20 -7.40 338.60 2175 ---- ---- ---- ---- 329.60 -7.30 336.90 2180 ---- ---- ---- ---- 328.00 -7.30 335.30 2185 ---- ---- ---- ---- 326.40 -7.20 333.60 2190 ---- ---- ---- ---- 324.80 -7.30 332.10 2195 ---- ---- ---- ---- 323.30 -7.20 330.50 2200 ---- ---- ---- ---- 321.80 -7.20 329.00 2205 ---- ---- ---- ---- 320.40 -7.10 327.50 2210 ---- ---- ---- ---- 318.90 -7.10 326.00 2215 ---- ---- ---- ---- 317.50 -7.10 324.60 2220 ---- ---- ---- ---- 316.10 -7.10 323.20 2225 ---- ---- ---- ---- 314.80 -7.00 321.80 2230 ---- ---- ---- ---- 313.50 -7.00 320.50 2235 ---- ---- ---- ---- 312.20 -7.00 319.20 2240 ---- ---- ---- ---- 310.90 -7.00 317.90 2245 ---- ---- ---- ---- 309.70 -6.90 316.60 2250 ---- ---- ---- ---- 308.50 -6.90 315.40 2255 ---- ---- ---- ---- 307.30 -6.80 314.10 2260 ---- ---- ---- ---- 306.10 -6.90 313.00 2265 ---- ---- ---- ---- 305.00 -6.80 311.80 2270 ---- ---- ---- ---- 303.80 -6.80 310.60 2275 ---- ---- ---- ---- 302.70 -6.80 309.50 2280 ---- ---- ---- ---- 301.70 -6.70 308.40 2285 ---- ---- ---- ---- 300.60 -6.70 307.30 2290 ---- ---- ---- ---- 299.60 -6.70 306.30 2295 ---- ---- ---- ---- 298.60 -6.70 305.30 2300 ---- ---- ---- ---- 297.60 -6.60 304.20 2305 ---- ---- ---- ---- 296.60 -6.60 303.20 2310 ---- ---- ---- ---- 295.60 -6.70 302.30 2315 ---- ---- ---- ---- 294.70 -6.60 301.30 2320 ---- ---- ---- ---- 293.80 -6.60 300.40 2325 ---- ---- ---- ---- 292.90 -6.50 299.40 2330 ---- ---- ---- ---- 292.00 -6.50 298.50 2335 ---- ---- ---- ---- 291.10 -6.50 297.60 2340 ---- ---- ---- ---- 290.20 -6.50 296.70 2345 ---- ---- ---- ---- 289.40 -6.50 295.90 2350 ---- ---- ---- ---- 288.60 -6.40 295.00 2355 ---- ---- ---- ---- 287.70 -6.50 294.20 2360 ---- ---- ---- ---- 286.90 -6.40 293.30 2365 ---- ---- ---- ---- 286.10 -6.40 292.50 2370 ---- ---- ---- ---- 285.30 -6.40 291.70 2375 ---- ---- ---- ---- 284.50 -6.40 290.90 2380 ---- ---- ---- ---- 283.80 -6.30 290.10 2385 ---- ---- ---- ---- 283.00 -6.30 289.30 2390 ---- ---- ---- ---- 282.30 -6.30 288.60 2395 ---- ---- ---- ---- 281.50 -6.30 287.80 2400 ---- ---- ---- ---- 280.80 -6.20 287.00 2405 ---- ---- ---- ---- 280.10 -6.20 286.30 2410 ---- ---- ---- ---- 279.30 -6.30 285.60 2415 ---- ---- ---- ---- 278.60 -6.20 284.80 2420 ---- ---- ---- ---- 277.90 -6.20 284.10 2425 ---- ---- ---- ---- 277.20 -6.20 283.40 2430 ---- ---- ---- ---- 276.50 -6.20 282.70 2440 ---- ---- ---- ---- 275.20 -6.10 281.30 2450 ---- ---- ---- ---- 273.90 -6.10 280.00 2460 ---- ---- ---- ---- 272.60 -6.00 278.60 2470 ---- ---- ---- ---- 271.30 -6.00 277.30 2475 ---- ---- ---- ---- 270.70 -6.00 276.70 2480 ---- ---- ---- ---- 270.10 -6.00 276.10 2490 ---- ---- ---- ---- 268.90 -5.90 274.80 2500 ---- ---- ---- ---- 267.70 -5.90 273.60 2510 ---- ---- ---- ---- 266.60 -5.90 272.50 2520 ---- ---- ---- ---- 265.50 ---- ---- 2525 ---- ---- ---- ---- 264.90 -5.90 270.80 2550 ---- ---- ---- ---- 262.30 -5.70 268.00 2575 ---- ---- ---- ---- 259.80 -5.70 265.50 2600 ---- ---- ---- ---- 257.50 -5.60 263.10 2625 ---- ---- ---- ---- 255.30 -5.50 260.80 2650 ---- ---- ---- ---- 253.20 -5.50 258.70 2675 ---- ---- ---- ---- 251.30 -5.40 256.70 2700 ---- ---- ---- ---- 249.50 -5.30 254.80 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 684.20 -10.40 694.60 1650 ---- ---- ---- ---- 665.20 -10.30 675.50 1675 ---- ---- ---- ---- 646.30 -10.20 656.50 1700 ---- ---- ---- ---- 627.70 -10.00 637.70 1725 ---- ---- ---- ---- 609.10 -10.00 619.10 1750 ---- ---- ---- ---- 590.80 -9.80 600.60 1775 ---- ---- ---- ---- 572.60 -9.70 582.30 1800 ---- ---- ---- ---- 554.70 -9.50 564.20 1820 ---- ---- ---- ---- 540.50 -9.50 550.00 1825 ---- ---- ---- ---- 537.00 -9.40 546.40 1830 ---- ---- ---- ---- 533.50 -9.40 542.90 1840 ---- ---- ---- ---- 526.60 -9.30 535.90 1850 ---- ---- ---- ---- 519.70 -9.30 529.00 1860 ---- ---- ---- ---- 512.90 -9.20 522.10 1870 ---- ---- ---- ---- 506.10 -9.20 515.30 1875 ---- ---- ---- ---- 502.80 -9.10 511.90 1880 ---- ---- ---- ---- 499.40 -9.10 508.50 1890 ---- ---- ---- ---- 492.80 -9.10 501.90 1900 ---- ---- ---- ---- 486.30 -9.00 495.30 1910 ---- ---- ---- ---- 479.90 -8.90 488.80 1915 ---- ---- ---- ---- 476.70 -8.90 485.60 1920 ---- ---- ---- ---- 473.50 -8.90 482.40 1925 ---- ---- ---- ---- 470.40 -8.80 479.20 1930 ---- ---- ---- ---- 467.30 -8.80 476.10 1935 ---- ---- ---- ---- 464.20 -8.80 473.00 1940 ---- ---- ---- ---- 461.10 -8.80 469.90 1945 ---- ---- ---- ---- 458.10 -8.70 466.80 1950 ---- ---- ---- ---- 455.00 -8.80 463.80 1955 ---- ---- ---- ---- 452.10 -8.60 460.70 1960 ---- ---- ---- ---- 449.10 -8.60 457.70 1965 ---- ---- ---- ---- 446.20 -8.60 454.80 1970 ---- ---- ---- ---- 443.30 -8.60 451.90 1975 ---- ---- ---- ---- 440.40 -8.60 449.00 1980 ---- ---- ---- ---- 437.60 -8.50 446.10 1985 ---- ---- ---- ---- 434.80 -8.50 443.30 1990 ---- ---- ---- ---- 432.00 -8.40 440.40 1995 ---- ---- ---- ---- 429.20 -8.50 437.70 2000 ---- ---- ---- ---- 426.50 -8.40 434.90 2005 ---- ---- ---- ---- 423.80 -8.40 432.20 2010 ---- ---- ---- ---- 421.20 -8.30 429.50 2015 ---- ---- ---- ---- 418.60 -8.30 426.90 2020 ---- ---- ---- ---- 416.00 -8.30 424.30 2025 ---- ---- ---- ---- 413.40 -8.30 421.70 2030 ---- ---- ---- ---- 410.90 -8.30 419.20 2035 ---- ---- ---- ---- 408.40 -8.20 416.60 2040 ---- ---- ---- ---- 406.00 -8.10 414.10 2045 ---- ---- ---- ---- 403.50 -8.20 411.70 2050 ---- ---- ---- ---- 401.20 -8.10 409.30 2055 ---- ---- ---- ---- 398.80 -8.10 406.90 2060 ---- ---- ---- ---- 396.40 -8.10 404.50 2065 ---- ---- ---- ---- 394.10 -8.10 402.20 2070 ---- ---- ---- ---- 391.90 -7.90 399.80 2075 ---- ---- ---- ---- 389.60 -8.00 397.60 2080 ---- ---- ---- ---- 387.40 -7.90 395.30 2085 ---- ---- ---- ---- 385.20 -7.90 393.10 2090 ---- ---- ---- ---- 383.00 -7.90 390.90 2095 ---- ---- ---- ---- 380.90 -7.80 388.70 2100 ---- ---- ---- ---- 378.70 -7.90 386.60 2105 ---- ---- ---- ---- 376.70 -7.70 384.40 2110 ---- ---- ---- ---- 374.60 -7.80 382.40 2115 ---- ---- ---- ---- 372.60 -7.70 380.30 2120 ---- ---- ---- ---- 370.50 -7.70 378.20 2125 ---- ---- ---- ---- 368.60 -7.60 376.20 2130 ---- ---- ---- ---- 366.60 -7.70 374.30 2135 ---- ---- ---- ---- 364.70 -7.60 372.30 2140 ---- ---- ---- ---- 362.80 -7.60 370.40 2145 ---- ---- ---- ---- 360.90 -7.60 368.50 2150 ---- ---- ---- ---- 359.10 -7.50 366.60 2155 ---- ---- ---- ---- 357.30 -7.50 364.80 2160 ---- ---- ---- ---- 355.50 -7.50 363.00 2165 ---- ---- ---- ---- 353.70 -7.50 361.20 2170 ---- ---- ---- ---- 352.00 -7.40 359.40 2175 ---- ---- ---- ---- 350.30 -7.40 357.70 2180 ---- ---- ---- ---- 348.60 -7.40 356.00 2185 ---- ---- ---- ---- 347.00 -7.30 354.30 2190 ---- ---- ---- ---- 345.40 -7.30 352.70 2195 ---- ---- ---- ---- 343.80 -7.30 351.10 2200 ---- ---- ---- ---- 342.30 -7.20 349.50 2205 ---- ---- ---- ---- 340.80 -7.20 348.00 2210 ---- ---- ---- ---- 339.30 -7.20 346.50 2215 ---- ---- ---- ---- 337.80 -7.20 345.00 2220 ---- ---- ---- ---- 336.40 -7.20 343.60 2225 ---- ---- ---- ---- 335.00 -7.20 342.20 2230 ---- ---- ---- ---- 333.70 -7.10 340.80 2235 ---- ---- ---- ---- 332.30 -7.10 339.40 2240 ---- ---- ---- ---- 331.00 -7.10 338.10 2245 ---- ---- ---- ---- 329.80 -7.00 336.80 2250 ---- ---- ---- ---- 328.50 -7.00 335.50 2255 ---- ---- ---- ---- 327.30 -7.00 334.30 2260 ---- ---- ---- ---- 326.10 -7.00 333.10 2265 ---- ---- ---- ---- 324.90 -7.00 331.90 2270 ---- ---- ---- ---- 323.80 -6.90 330.70 2275 ---- ---- ---- ---- 322.70 -6.90 329.60 2280 ---- ---- ---- ---- 321.60 -6.80 328.40 2285 ---- ---- ---- ---- 320.50 -6.90 327.40 2290 ---- ---- ---- ---- 319.50 -6.80 326.30 2295 ---- ---- ---- ---- 318.40 -6.80 325.20 2300 ---- ---- ---- ---- 317.40 -6.80 324.20 2305 ---- ---- ---- ---- 316.40 -6.80 323.20 2310 ---- ---- ---- ---- 315.50 -6.70 322.20 2315 ---- ---- ---- ---- 314.50 -6.70 321.20 2320 ---- ---- ---- ---- 313.60 -6.70 320.30 2325 ---- ---- ---- ---- 312.70 -6.60 319.30 2330 ---- ---- ---- ---- 311.80 -6.60 318.40 2335 ---- ---- ---- ---- 310.90 -6.60 317.50 2340 ---- ---- ---- ---- 310.00 -6.70 316.70 2345 ---- ---- ---- ---- 309.20 -6.60 315.80 2350 ---- ---- ---- ---- 308.40 -6.50 314.90 2355 ---- ---- ---- ---- 307.60 -6.50 314.10 2360 ---- ---- ---- ---- 306.70 -6.60 313.30 2365 ---- ---- ---- ---- 306.00 -6.50 312.50 2370 ---- ---- ---- ---- 305.20 -6.50 311.70 2375 ---- ---- ---- ---- 304.40 -6.50 310.90 2380 ---- ---- ---- ---- 303.70 -6.40 310.10 2385 ---- ---- ---- ---- 302.90 -6.40 309.30 2390 ---- ---- ---- ---- 302.20 -6.40 308.60 2395 ---- ---- ---- ---- 301.50 -6.30 307.80 2400 ---- ---- ---- ---- 300.70 -6.40 307.10 2405 ---- ---- ---- ---- 300.00 -6.40 306.40 2410 ---- ---- ---- ---- 299.30 -6.40 305.70 2415 ---- ---- ---- ---- 298.60 -6.40 305.00 2420 ---- ---- ---- ---- 297.90 -6.30 304.20 2425 ---- ---- ---- ---- 297.30 -6.30 303.60 2430 ---- ---- ---- ---- 296.60 -6.30 302.90 2435 ---- ---- ---- ---- 295.90 -6.30 302.20 2440 ---- ---- ---- ---- 295.30 -6.20 301.50 2450 ---- ---- ---- ---- 294.00 -6.20 300.20 2460 ---- ---- ---- ---- 292.80 -6.10 298.90 2470 ---- ---- ---- ---- 291.50 -6.20 297.70 2475 ---- ---- ---- ---- 290.90 -6.10 297.00 2480 ---- ---- ---- ---- 290.30 -6.10 296.40 2490 ---- ---- ---- ---- 289.20 -6.00 295.20 2500 ---- ---- ---- ---- 288.00 -6.10 294.10 2510 ---- ---- ---- ---- 286.90 -6.00 292.90 2520 ---- ---- ---- ---- 285.90 -5.90 291.80 2525 ---- ---- ---- ---- 285.30 -6.00 291.30 2530 ---- ---- ---- ---- 284.80 -5.90 290.70 2540 ---- ---- ---- ---- 283.80 ---- ---- 2550 ---- ---- ---- ---- 282.80 -5.90 288.70 2575 ---- ---- ---- ---- 280.40 -5.80 286.20 2600 ---- ---- ---- ---- 278.10 -5.80 283.90 2625 ---- ---- ---- ---- 276.00 -5.70 281.70 2650 ---- ---- ---- ---- 274.00 -5.70 279.70 2675 ---- ---- ---- ---- 272.20 -5.60 277.80 2700 ---- ---- ---- ---- 270.50 -5.50 276.00 2725 ---- ---- ---- ---- 268.90 -5.40 274.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31901 31673 514073 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .00 -.10 .10 120 1025 ---- ---- ---- ---- .00 -.10 .10 26 1050 ---- ---- ---- ---- .00 -.10 .10 148 1075 ---- ---- ---- ---- .00 -.10 .10 169 1100 ---- ---- ---- ---- .00 -.10 .10 277 1125 ---- ---- ---- ---- .00 -.10 .10 1150 ---- ---- ---- ---- .00 -.10 .10 396 1175 ---- ---- ---- ---- .00 -.10 .10 338 1200 ---- ---- ---- ---- .00 -.10 .10 109 1225 ---- ---- ---- ---- .00 -.10 .10 60 1250 ---- ---- ---- ---- .00 -.10 .10 10055 1275 ---- ---- ---- ---- .00 -.10 .10 123 1300 ---- ---- ---- ---- .00 -.10 .10 1985 1325 ---- ---- ---- ---- .00 -.10 .10 261 1350 ---- ---- ---- ---- .00 -.10 .10 242 1360 ---- ---- ---- ---- .00 -.10 .10 112 1370 ---- ---- ---- ---- .00 -.10 .10 273 1375 ---- ---- ---- ---- .00 -.10 .10 50 1380 ---- ---- ---- ---- .00 -.10 .10 110 1390 ---- ---- ---- ---- .00 -.10 .10 83 1400 ---- ---- ---- ---- .00 -.10 .10 1738 1410 ---- ---- ---- ---- .00 -.10 .10 118 1420 ---- ---- ---- ---- .00 -.10 .10 259 1425 ---- ---- ---- ---- .00 -.10 .10 79 1430 ---- ---- ---- ---- .00 -.10 .10 84 1440 ---- ---- ---- ---- .00 -.10 .10 165 1445 ---- ---- ---- ---- .00 -.10 .10 104 1450 ---- ---- ---- ---- .00 -.10 .10 922 1455 ---- ---- ---- ---- .00 -.10 .10 51 1460 ---- ---- ---- ---- .00 -.10 .10 115 1465 ---- ---- ---- ---- .00 -.10 .10 48 1470 ---- ---- ---- ---- .00 -.10 .10 75 1475 ---- ---- ---- ---- .00 -.10 .10 317 1480 ---- ---- ---- ---- .00 -.10 .10 118 1485 ---- ---- ---- ---- .00 -.10 .10 143 1490 ---- ---- ---- ---- .00 -.10 .10 60 1495 ---- ---- ---- ---- .00 -.10 .10 75 1500 ---- ---- ---- ---- .00 -.10 .10 1614 1505 ---- ---- ---- ---- .00 -.10 .10 77 1510 ---- ---- ---- ---- .00 -.10 .10 325 1515 ---- ---- ---- ---- .00 -.10 .10 108 1520 ---- ---- ---- ---- .00 -.10 .10 206 1525 ---- ---- ---- ---- .00 -.10 .10 300 1530 ---- ---- ---- ---- .00 -.10 .10 1474 1535 ---- ---- ---- ---- .00 -.10 .10 113 1540 ---- ---- ---- ---- .00 -.10 .10 130 1545 ---- ---- ---- ---- .00 -.10 .10 20 1550 ---- ---- ---- ---- .00 -.10 .10 1098 1555 ---- ---- ---- ---- .00 -.10 .10 39 1560 ---- ---- ---- ---- .00 -.10 .10 36 1565 ---- ---- ---- ---- .00 -.10 .10 54 1570 ---- ---- ---- ---- .00 -.10 .10 216 1575 ---- ---- ---- ---- .00 -.10 .10 139 1580 ---- ---- ---- ---- .00 -.10 .10 181 1585 ---- ---- ---- ---- .00 -.10 .10 52 1590 ---- ---- ---- ---- .00 -.10 .10 149 1595 ---- ---- ---- ---- .00 -.10 .10 108 1600 ---- ---- ---- ---- .00 -.10 .10 10 1927 1605 ---- ---- ---- ---- .00 -.10 .10 75 1610 ---- ---- ---- ---- .00 -.10 .10 303 1615 ---- ---- ---- ---- .00 -.10 .10 144 1620 ---- ---- ---- ---- .00 -.10 .10 531 1625 ---- ---- ---- ---- .00 -.10 .10 774 1630 ---- ---- ---- ---- .00 -.10 .10 217 1635 ---- ---- ---- ---- .00 -.10 .10 408 1640 ---- ---- ---- ---- .00 -.10 .10 170 1645 ---- ---- ---- ---- .00 -.10 .10 67 1650 ---- ---- ---- ---- .00 -.10 .10 10 3653 1655 ---- ---- ---- ---- .00 -.10 .10 224 1660 ---- ---- ---- ---- .00 -.10 .10 662 1665 ---- ---- ---- ---- .00 -.10 .10 171 1670 ---- ---- ---- ---- .00 -.10 .10 2203 1675 ---- ---- ---- ---- .00 -.10 .10 3290 1680 ---- ---- ---- ---- .00 -.10 .10 661 1685 ---- ---- ---- ---- .00 -.10 .10 314 1690 ---- ---- ---- ---- .00 -.10 .10 580 1695 ---- ---- ---- ---- .00 -.10 .10 158 1700 ---- ---- ---- ---- .00 -.10 .10 2770 1705 ---- ---- ---- ---- .00 -.10 .10 204 1710 ---- ---- ---- ---- .00 -.10 .10 1005 1715 ---- ---- ---- ---- .00 -.10 .10 1 282 1720 ---- ---- ---- ---- .00 -.10 .10 475 1725 ---- ---- ---- ---- .00 -.10 .10 2343 1730 ---- ---- ---- ---- .00 -.10 .10 537 1735 ---- ---- ---- ---- .00 -.10 .10 900 1740 ---- ---- ---- ---- .00 -.10 .10 1167 1745 ---- ---- ---- ---- .00 -.10 .10 542 1750 ---- ---- ---- ---- .00 -.10 .10 7 3805 1755 ---- ---- ---- ---- .00 -.10 .10 671 1760 ---- ---- ---- ---- .00 -.10 .10 517 1765 ---- ---- ---- ---- .00 -.10 .10 593 1770 ---- ---- ---- ---- .00 -.10 .10 754 1775 ---- ---- ---- ---- .00 -.10 .10 2111 1780 ---- ---- ---- ---- .00 -.10 .10 946 1785 ---- ---- ---- ---- .00 -.10 .10 483 1790 ---- ---- ---- ---- .00 -.10 .10 1146 1795 ---- ---- ---- ---- .00 -.10 .10 167 1800 ---- ---- ---- ---- .00 -.10 .10 2544 1805 ---- ---- ---- ---- .00 -.10 .10 276 1810 ---- ---- ---- ---- .00 -.10 .10 535 1815 ---- ---- ---- ---- .00 -.10 .10 360 1820 ---- ---- ---- ---- .00 -.10 .10 1690 1825 ---- ---- ---- ---- .00 -.10 .10 3 1402 1830 ---- ---- ---- ---- .00 -.10 .10 612 1835 ---- ---- ---- ---- .00 -.10 .10 921 1840 ---- ---- ---- ---- .00 -.10 .10 1 669 1845 ---- ---- ---- ---- .00 -.10 .10 472 1850 .10 .10 .10 .10 .00 -.10 2 .10 543 4468 1855 ---- ---- ---- ---- .00 -.10 .10 512 632 1860 .10 .10 .10 .10 .00 -.10 2 .10 1 1045 1865 ---- ---- ---- ---- .00 -.10 .10 17 532 1870 ---- ---- ---- ---- .00 -.10 .10 32 496 1875 ---- ---- ---- ---- .00 -.10 5 .10 12 1429 1880 ---- ---- ---- ---- .00 -.10 1 .10 54 575 1885 .10 .10 .10 .10 .00 -.20 23 .20 97 543 1890 .10 .10 .10 .10 .00 -.20 27 .20 334 590 1895 .10 .10 .10 .10 .00 -.30 23 .30 462 518 1900 .20 .20 .10 .10 .00 -.30 54 .30 1271 2829 1905 .20 .20 .10 .10 .00 -.40 332 .40 96 354 1910 .20 .40 .10 .10 .00 -.60 162 .60 360 683 1915 .40 .80B .10 .10A .00 -.80 428 .80 355 550 1920 .70 2.80B .10 .10 .00 -1.20 1068 1.20 359 842 1925 .80 6.40B .10 .10 .00 -1.70 1187 1.70 1276 1381 1930 1.10 11.10B .10A .10A .00 -2.70 916 2.70 737 610 1935 2.80 15.20B 1.40 15.10B 5.00 +1.00 836 4.00 380 221 1940 3.00 18.50 2.20 10.30A 10.00 +4.00 327 6.00 242 225 1945 4.90 23.40B 3.90A 23.40B 15.00 +6.40 191 8.60 51 34 1950 7.70 31.00 6.30A 19.90A 20.00 +8.20 34 11.80 57 81 1955 10.40 33.30B 9.90A 33.00B 25.00 +9.50 4 15.50 4 6 1960 23.00 38.20B 13.60A 18.10A 30.00 +10.40 1 19.60 33 33 1965 ---- 43.20B 17.60A 17.60A 35.00 +11.00 24.00 3 2 1970 ---- 48.20B 22.00A 22.00A 40.00 +11.50 1 28.50 5 19 1975 46.50 53.20B 26.70A 52.70B 45.00 +11.80 1 33.20 6 43 1980 ---- 58.20B 31.50A 31.50A 50.00 +12.00 38.00 1 5 1985 ---- 63.20B 36.30A 36.30A 55.00 +12.10 42.90 103 1990 ---- 68.20B 41.20A 41.20A 60.00 +12.20 47.80 11 1995 ---- 73.20B 46.20A 46.20A 65.00 +12.20 52.80 2 2 2000 ---- 78.20B 51.10A 51.10A 70.00 +12.30 57.70 3 271 2005 ---- 83.20B 56.10A 56.10A 75.00 +12.30 62.70 7 2010 ---- 88.20B 61.10A 61.10A 80.00 +12.40 67.60 1 2015 ---- 93.20B 66.20A 66.20A 85.00 +12.40 72.60 2020 ---- 98.20B 71.10A 71.10A 90.00 +12.40 77.60 2025 ---- 103.20B 76.10A 76.10A 95.00 +12.50 82.50 102 2030 ---- 108.20B 81.10A 81.10A 100.00 +12.50 87.50 2035 ---- 113.20B 86.10A 86.10A 105.00 +12.50 92.50 2040 ---- 118.20B 91.10A 91.10A 110.00 +12.50 97.50 2045 ---- 123.20B 96.10A 96.10A 115.00 +12.50 102.50 2050 ---- 128.20B 101.10A 101.10A 120.00 +12.50 107.50 152 2055 ---- 133.20B 106.10A 106.10A 125.00 +12.50 112.50 2060 ---- 138.20B 111.10A 111.10A 130.00 +12.50 117.50 2065 ---- 143.20B 116.10A 116.10A 135.00 +12.50 122.50 2070 ---- 148.20B 121.10A 121.10A 140.00 +12.50 127.50 1 2075 ---- 153.20B 126.10A 126.10A 145.00 +12.50 132.50 2080 ---- 158.20B 131.10A 131.10A 150.00 +12.50 137.50 2 2085 ---- 163.20B 136.10A 136.10A 155.00 +12.50 142.50 2090 ---- 168.20B 141.10A 141.10A 160.00 +12.50 147.50 2095 ---- 173.20B 146.10A 146.10A 165.00 +12.50 152.50 2100 ---- 178.20B 151.10A 151.10A 170.00 +12.50 157.50 2105 ---- 183.20B 156.10A 156.10A 175.00 +12.50 162.50 2110 ---- 188.20B 161.10A 161.10A 180.00 +12.50 167.50 2115 ---- 193.20B 166.10A 166.10A 185.00 +12.50 172.50 2120 ---- 199.20B 171.10A 171.10A 190.00 +12.50 177.50 2125 ---- 203.20B 176.10A 176.10A 195.00 +12.50 182.50 2130 ---- 208.20B 181.10A 181.10A 200.00 +12.50 187.50 2135 ---- 213.20B 186.10A 186.10A 205.00 +12.50 192.50 2140 ---- 218.20B 191.10A 191.10A 210.00 +12.50 197.50 2145 ---- 223.20B 196.10A 196.10A 215.00 +12.50 202.50 2150 ---- 228.20B 201.10A 201.10A 220.00 +12.50 207.50 2155 ---- 233.20B 206.10A 206.10A 225.00 +12.50 212.50 2160 ---- 238.20B 211.10A 211.10A 230.00 +12.50 217.50 2165 ---- 243.20B 216.10A 216.10A 235.00 +12.50 222.50 2170 ---- 248.20B 221.10A 221.10A 240.00 +12.50 227.50 2175 ---- 253.20B 226.10A 226.10A 245.00 +12.50 232.50 2180 ---- 258.20B 231.10A 231.10A 250.00 +12.50 237.50 2185 ---- 263.20B 236.10A 236.10A 255.00 +12.50 242.50 2190 ---- 268.20B 241.10A 241.10A 260.00 +12.50 247.50 2195 ---- 273.30B 246.10A 246.10A 265.00 +12.50 252.50 2200 ---- 278.30B 251.10A 251.10A 270.00 +12.50 257.50 2205 ---- 283.30B 256.10A 256.10A 275.00 +12.50 262.50 2210 ---- 288.20B 261.10A 261.10A 280.00 +12.50 267.50 2215 ---- 293.20B 266.10A 266.10A 285.00 +12.50 272.50 2220 ---- 298.20B 271.10A 271.10A 290.00 +12.50 277.50 2225 ---- 303.20B 276.10A 276.10A 295.00 +12.50 282.50 2230 ---- 308.20B 281.10A 281.10A 300.00 +12.50 287.50 2235 ---- 313.20B 286.10A 286.10A 305.00 +12.50 292.50 2240 ---- 318.20B 291.10A 291.10A 310.00 +12.50 297.50 2245 ---- 323.20B 296.10A 296.10A 315.00 +12.50 302.50 2250 ---- 328.20B 301.10A 301.10A 320.00 +12.50 307.50 2255 ---- 333.20B 306.10A 306.10A 325.00 +12.50 312.50 2260 ---- 338.20B 311.10A 311.10A 330.00 +12.50 317.50 2265 ---- 343.20B 316.10A 316.10A 335.00 +12.50 322.50 2270 ---- 348.20B 321.10A 321.10A 340.00 +12.50 327.50 2275 ---- 353.20B 326.10A 326.10A 345.00 +12.50 332.50 2280 ---- 358.20B 331.10A 331.10A 350.00 +12.50 337.50 2290 ---- 368.30B 341.10A 341.10A 360.00 +12.50 347.50 2300 ---- 378.30B 351.10A 351.10A 370.00 +12.50 357.50 2310 ---- 388.20B 361.10A 361.10A 380.00 +12.50 367.50 2320 ---- 398.20B 371.10A 371.10A 390.00 +12.50 377.50 2325 ---- 403.20B 376.10A 376.10A 395.00 +12.50 382.50 2330 ---- 408.20B 381.10A 381.10A 400.00 +12.50 387.50 2340 ---- 418.20B 391.10A 391.10A 410.00 +12.50 397.50 2350 ---- 428.20B 401.10A 401.10A 420.00 +12.50 407.50 2360 ---- 438.20B 411.10A 411.10A 430.00 +12.50 417.50 2375 ---- 453.20B 426.10A 426.10A 445.00 +12.50 432.50 2400 ---- 478.20B 451.10A 451.10A 470.00 +12.50 457.50 2425 ---- 503.20B 476.10A 476.10A 495.00 +12.50 482.50 2450 ---- 528.20B 501.10A 501.10A 520.00 +12.50 507.50 2475 ---- 553.20B 526.10A 526.10A 545.00 +12.50 532.50 2500 ---- 578.20B 551.10A 551.10A 570.00 +12.50 557.50 2525 ---- 603.20B 576.10A 576.10A 595.00 +12.50 582.50 108 2550 ---- 628.20B 601.00A 601.00A 620.00 +12.50 607.50 2650 ---- 728.20B 701.00A 701.00A 720.00 +12.50 707.50 3000 ---- 1078.20B 1051.10A 1051.10A 1070.00 +12.50 1057.50 3200 ---- 1278.20B 1251.10A 1251.10A 1270.00 +12.50 1257.50 3500 ---- 1578.20B 1551.10A 1551.10A 1570.00 +12.50 1557.50 4000 ---- 2078.20B 2051.00A 2051.00A 2070.00 +12.50 2057.50 900 ---- ---- ---- ---- .00 -.10 .10 950 ---- ---- ---- ---- .00 -.10 .10 192 975 ---- ---- ---- ---- .00 -.10 .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 .10 .10 .10 .10 UNCH 4 .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 1731 1505 ---- ---- ---- ---- .10 UNCH .10 52 1510 ---- ---- ---- ---- .10 UNCH .10 114 1515 ---- ---- ---- ---- .10 UNCH .10 207 1520 ---- ---- ---- ---- .10 UNCH .10 116 1525 ---- ---- ---- ---- .10 UNCH 1 .10 61 411 1530 .20 .20 .20 .20 .10 UNCH 4 .10 39 1535 ---- ---- ---- ---- .10 UNCH .10 64 1540 ---- ---- ---- ---- .10 UNCH .10 35 1545 ---- ---- ---- ---- .10 UNCH .10 24 1550 ---- ---- ---- ---- .10 UNCH .10 216 1555 ---- ---- ---- ---- .10 UNCH .10 37 1560 ---- ---- ---- ---- .10 UNCH 1 .10 2 287 1565 ---- ---- ---- ---- .10 UNCH .10 2 73 1570 ---- ---- ---- ---- .10 UNCH .10 16 463 1575 ---- ---- ---- ---- .10 UNCH .10 3 686 1580 ---- ---- ---- ---- .10 UNCH .10 7 225 1585 ---- ---- ---- ---- .10 UNCH .10 29 63 1590 ---- ---- ---- ---- .10 UNCH .10 26 177 1595 ---- ---- ---- ---- .10 UNCH .10 5 161 1600 .10 .10 .10 .10 .10 UNCH 81 .10 6549 1605 ---- ---- ---- ---- .10 UNCH .10 97 1610 ---- ---- ---- ---- .10 UNCH .10 54 1615 .10 .10 .10 .10 .10 UNCH 1 .10 7 110 1620 ---- ---- ---- ---- .10 UNCH .10 45 391 1625 .10 .20 .10 .10A .10 UNCH 18 .10 280 1630 ---- ---- ---- ---- .10 UNCH .10 587 1635 ---- ---- ---- ---- .10 UNCH 1 .10 479 1640 .10 .10 .10 .10 .10 UNCH 157 .10 214 443 1645 ---- ---- ---- ---- .10 UNCH .10 13 151 1650 ---- ---- ---- ---- .10 UNCH .10 61 3637 1655 ---- ---- ---- ---- .10 UNCH .10 142 1660 ---- ---- ---- ---- .10 UNCH 22 .10 17 63 1665 .10 .10 .10 .10 .10 UNCH 2 .10 158 1670 .20 .20 .20 .20 .10 UNCH 2 .10 150 1675 ---- ---- ---- ---- .10 UNCH 206 .10 241 584 1680 .20 .20 .20 .20 .10 UNCH 1 .10 1517 1685 ---- ---- ---- ---- .20 UNCH 1 .20 131 1690 ---- ---- ---- ---- .20 UNCH .20 988 1695 ---- ---- ---- ---- .20 UNCH .20 112 1700 .20 .20 .20 .20 .20 UNCH 184 .20 39 2997 1705 ---- ---- ---- ---- .20 UNCH .20 21 100 1710 ---- ---- ---- ---- .20 UNCH .20 1 92 1715 .20 .20 .20 .20 .30 UNCH 2 .30 38 125 1720 .30 .30 .30 .30 .30 UNCH 101 .30 211 275 1725 .30 .30 .30 .30 .30 UNCH 37 .30 132 4837 1730 ---- ---- ---- ---- .30 UNCH .30 48 1735 ---- ---- .30A .30A .40 UNCH .40 89 1740 .40 .40 .40 .40 .40 UNCH 56 .40 4 272 1745 .50 .50 .40 .40 .40 UNCH 4 .40 427 1750 .40 .50B .40 .50B .50 UNCH 358 .50 221 1825 1755 ---- ---- .40A .40A .50 UNCH .50 5 235 1760 .50 .60B .50 .60B .50 UNCH 31 .50 17 244 1765 ---- ---- .50A .50A .60 UNCH .60 77 1770 .50 .70 .50 .60A .70 +.10 3 .60 6 506 1775 .60 .80 .60 .60 .70 UNCH 40 .70 38 1341 1780 .70 .90B .70 .90B .80 UNCH 44 .80 75 104 1785 .80 1.00B .80 1.00B .90 UNCH 3 .90 6 218 1790 ---- 1.20B .90A .90A 1.00 UNCH 2 1.00 8 119 1795 1.20 1.30B 1.00A 1.10A 1.10 UNCH 2 1.10 3 77 1800 1.00 1.50B 1.00 1.20 1.20 UNCH 393 1.20 204 6297 1805 1.50 1.70B 1.20A 1.30A 1.40 +.10 28 1.30 4 60 1810 1.30 1.90B 1.30 1.50A 1.50 UNCH 22 1.50 2 1404 1815 1.90 2.20B 1.50A 1.70A 1.70 UNCH 113 1.70 5 361 1820 1.60 2.50B 1.60 1.90A 1.90 UNCH 34 1.90 24 491 1825 2.00 2.80B 1.80A 2.10 2.20 +.10 48 2.10 54 560 1830 1.90 3.30 1.90 2.40A 2.50 +.20 83 2.30 136 406 1835 2.80 3.60B 2.30A 2.70A 2.80 +.20 36 2.60 9 134 1840 2.60 4.10B 2.50A 3.10A 3.20 +.30 78 2.90 11 334 1845 3.60 4.60B 2.80A 3.40A 3.60 +.30 23 3.30 8 130 1850 3.00 5.20B 3.00 3.90A 4.10 +.40 513 3.70 1396 2530 1855 4.10 5.80B 3.50A 4.40A 4.60 +.50 46 4.10 34 453 1860 4.00 6.50B 3.90A 5.00B 5.20 +.60 98 4.60 16 190 1865 5.40 7.30B 4.40A 7.30B 5.80 +.60 62 5.20 81 183 1870 6.30 8.20B 4.90A 6.30 6.50 +.70 130 5.80 526 830 1875 7.00 9.20B 5.40A 6.90A 7.30 +.90 705 6.40 1115 4449 1880 6.90 10.20B 6.10A 7.70A 8.20 +1.10 68 7.10 238 377 1885 8.30 11.40B 6.80A 10.40B 9.10 +1.20 57 7.90 12 1073 1890 8.30 12.60B 7.50A 9.60A 10.20 +1.40 7 8.80 37 102 1895 8.10 14.00B 8.10 10.90A 11.30 +1.50 25 9.80 61 192 1900 9.70 15.70 9.30A 12.50 12.60 +1.80 825 10.80 483 2358 1905 13.20 17.20B 10.30A 17.20B 14.00 +2.00 2 12.00 19 325 1910 15.40 19.00B 11.40A 19.00B 15.50 +2.30 142 13.20 21 159 1915 13.90 20.90B 12.60A 16.10A 17.10 +2.50 15 14.60 16 216 1920 15.60 23.00B 13.90A 21.20B 18.90 +2.80 158 16.10 119 171 1925 19.40 25.20B 15.30A 20.60B 20.80 +3.10 184 17.70 101 419 1930 24.10 27.60B 16.90A 21.50A 22.80 +3.40 58 19.40 211 131 1935 24.20 30.10B 18.60A 26.50B 25.00 +3.70 20 21.30 7 161 1940 21.00 32.70B 20.30A 32.70B 27.30 +4.00 5 23.30 82 304 1945 23.20 35.40B 22.30A 28.20A 29.70 +4.30 54 25.40 54 176 1950 27.70 38.30B 24.50A 38.20B 32.30 +4.60 47 27.70 24 196 1955 32.20 41.40B 26.60A 41.30B 35.00 +5.00 9 30.00 49 93 1960 40.50 44.50B 29.00A 36.20A 37.90 +5.40 32 32.50 5 22 1965 32.00 47.80B 31.60 47.70B 40.90 +5.80 18 35.10 16 18 1970 ---- 51.20B 34.20A 34.20A 44.00 +6.00 38.00 2 36 1975 44.80 54.80B 37.30A 49.70B 47.30 +6.40 163 40.90 10 38 1980 40.50 58.40B 40.20A 58.30B 50.70 +6.70 14 44.00 8 4 1985 ---- 62.10B 43.20A 43.20A 54.20 +7.10 47.10 8 20 1990 ---- 65.90B 46.30A 46.30A 57.80 +7.40 50.40 6 19 1995 ---- 69.90B 49.60A 49.60A 61.50 +7.70 4 53.80 1 19 2000 61.00 73.90B 53.00A 73.80B 65.20 +7.90 8 57.30 114 2005 ---- 78.00B 56.50A 56.50A 69.20 +8.20 61.00 22 2010 ---- 82.20B 60.10A 60.10A 73.30 +8.60 64.70 19 2015 ---- 86.40B 63.80A 63.80A 77.30 +8.80 68.50 13 2020 ---- 90.70B 67.60A 67.60A 81.40 +8.90 72.50 1 10 2025 ---- 95.10B 71.40A 71.40A 85.70 +9.30 76.40 25 2030 ---- 99.50B 75.40A 75.40A 89.90 +9.40 80.50 3 2035 ---- 104.00B 79.40A 79.40A 94.30 +9.60 84.70 2040 ---- 108.60B 83.50A 83.50A 98.70 +9.80 88.90 1 7 2045 ---- 113.20B 87.70A 87.70A 103.20 +10.10 93.10 6 2050 ---- 117.80B 91.90A 91.90A 107.70 +10.20 97.50 1 55 2055 110.80 120.10B 96.20A 108.10A 112.30 +10.40 3 101.90 9 2060 ---- 124.80B 100.60A 100.60A 116.90 +10.60 106.30 1 2 2065 ---- 129.50B 105.00A 105.00A 121.60 +10.80 110.80 2070 ---- 134.30B 109.50A 109.50A 126.30 +11.00 115.30 2075 ---- 141.40B 114.10A 114.10A 131.00 +11.10 119.90 1 15 2080 ---- 143.70B 118.70A 118.70A 135.80 +11.30 124.50 1 2085 ---- 148.50B 123.30A 123.30A 140.50 +11.30 129.20 2090 ---- 153.30B 128.00A 128.00A 145.30 +11.40 133.90 2095 ---- 158.10B 132.60A 132.60A 150.20 +11.60 138.60 1 2100 ---- 165.50B 137.40A 137.40A 155.00 +11.70 143.30 7 2105 ---- 167.90B 142.00A 142.00A 159.80 +11.70 148.10 2110 ---- 173.10B 146.90A 146.90A 164.70 +11.80 152.90 2115 ---- 178.00B 151.60A 151.60A 169.60 +11.90 157.70 2120 ---- 182.90B 156.40A 156.40A 174.40 +11.90 162.50 2125 ---- 190.00B 161.30A 161.30A 179.30 +12.00 167.30 4 2130 ---- 192.40B 166.00A 166.00A 184.20 +12.00 172.20 2135 ---- 197.30B 170.90A 170.90A 189.10 +12.10 177.00 2140 ---- 202.20B 175.70A 175.70A 194.00 +12.10 181.90 2145 ---- 207.20B 180.60A 180.60A 199.00 +12.20 186.80 2150 ---- 214.70B 185.50A 185.50A 203.90 +12.20 191.70 10 2155 ---- 217.20B 190.40A 190.40A 208.80 +12.20 196.60 2160 ---- 222.10B 195.30A 195.30A 213.80 +12.30 201.50 2165 ---- 227.10B 200.20A 200.20A 218.70 +12.30 206.40 2170 ---- 232.00B 205.10A 205.10A 223.70 +12.30 211.40 2175 ---- 239.50B 210.00A 210.00A 228.60 +12.30 216.30 7 2180 ---- 241.90B 214.90A 214.90A 233.60 +12.40 221.20 2185 ---- 246.90B 219.90A 219.90A 238.50 +12.30 226.20 2190 ---- 251.80B 224.80A 224.80A 243.50 +12.40 231.10 2195 ---- 256.80B 229.80A 229.80A 248.50 +12.40 236.10 2200 ---- 264.30B 234.70A 234.70A 253.50 +12.50 241.00 8 2205 ---- 266.80B 239.70A 239.70A 258.40 +12.40 246.00 2210 ---- 271.80B 244.70A 244.70A 263.40 +12.50 250.90 2215 ---- 276.70B 249.60A 249.60A 268.40 +12.50 255.90 2220 ---- 281.70B 254.60A 254.60A 273.40 +12.50 260.90 2225 ---- 289.20B 259.60A 259.60A 278.40 +12.60 265.80 2230 ---- 291.90B 264.50A 264.50A 283.30 +12.50 270.80 2235 ---- 296.90B 269.50A 269.50A 288.30 +12.50 275.80 2240 ---- 301.50B 274.50A 274.50A 293.30 +12.50 280.80 2245 ---- 306.50B 279.40A 279.40A 298.30 +12.60 285.70 2250 ---- 314.20B 284.40A 284.40A 303.30 +12.60 290.70 2255 ---- 316.50B 289.40A 289.40A 308.30 +12.60 295.70 2260 ---- 321.50B 294.40A 294.40A 313.30 +12.60 300.70 2265 ---- 326.50B 299.40A 299.40A 318.30 +12.60 305.70 2270 ---- 331.80B 304.50A 304.50A 323.30 +12.60 310.70 2275 ---- 336.80B 309.40A 309.40A 328.30 +12.60 315.70 2280 ---- 341.80B 314.40A 314.40A 333.30 +12.70 320.60 2290 ---- 351.40B 324.40A 324.40A 343.30 +12.70 330.60 2300 ---- 361.80B 334.40A 334.40A 353.30 +12.70 340.60 2305 ---- 366.40B 339.40A 339.40A 358.30 +12.70 345.60 2310 ---- 371.40B 344.40A 344.40A 363.30 +12.70 350.60 2320 ---- 381.40B 354.40A 354.40A 373.30 +12.70 360.60 2325 ---- 386.40B 359.40A 359.40A 378.30 +12.70 365.60 2330 ---- 391.40B 364.40A 364.40A 383.30 +12.70 370.60 2340 ---- 401.40B 374.30A 374.30A 393.30 +12.70 380.60 2350 ---- 411.40B 384.30A 384.30A 403.30 +12.70 390.60 2360 ---- 421.40B 394.30A 394.30A 413.30 +12.70 400.60 2370 ---- 431.40B 404.30A 404.30A 423.30 +12.70 410.60 2375 ---- 436.40B 409.30A 409.30A 428.30 +12.70 415.60 2400 ---- 461.40B 434.30A 434.30A 453.30 +12.70 440.60 4 2425 ---- 486.40B 459.30A 459.30A 478.30 +12.70 465.60 2450 ---- 511.40B 484.30A 484.30A 503.30 +12.70 490.60 2475 ---- 536.50B 509.30A 509.30A 528.30 +12.70 515.60 2500 ---- 561.40B 534.30A 534.30A 553.30 +12.70 540.60 2525 ---- 586.50B 559.30A 559.30A 578.30 +12.70 565.60 2550 ---- 611.50B 584.30A 584.30A 603.30 +12.70 590.60 2600 ---- 661.40B 634.30A 634.30A 653.30 +12.70 640.60 2650 ---- 711.40B 684.30A 684.30A 703.30 +12.70 690.60 2700 ---- 761.40B 734.30A 734.30A 753.30 +12.70 740.60 2750 ---- 811.40B 784.30A 784.30A 803.30 +12.70 790.60 2800 ---- 861.50B 834.30A 834.30A 853.30 +12.70 840.60 2850 ---- 911.50B 884.30A 884.30A 903.30 +12.70 890.60 2900 ---- 961.70B 934.30A 934.30A 953.30 +12.70 940.60 2950 ---- 1011.70B 984.30A 984.30A 1003.30 +12.70 990.60 3000 ---- 1061.50B 1034.30A 1034.30A 1053.30 +12.70 1040.60 3600 ---- 1661.20B 1634.40A 1634.40A 1653.30 +12.70 1640.60 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 112 1125 ---- ---- ---- ---- .10 UNCH .10 11 1150 ---- ---- ---- ---- .10 UNCH .10 60 1175 ---- ---- ---- ---- .10 UNCH .10 197 1200 .10 .10 .10 .10 .10 UNCH 10 .10 2083 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 230 1275 ---- ---- ---- ---- .10 UNCH .10 37 1300 .10 .10 .10 .10 .10 UNCH 5 .10 656 1325 .10 .10 .10 .10 .10 UNCH 1 .10 71 1350 .10 .10 .10 .10 .10 UNCH 6 .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 ---- ---- ---- ---- .10 UNCH .10 1 311 1410 ---- ---- ---- ---- .10 UNCH .10 70 1420 ---- ---- ---- ---- .10 UNCH .10 3 1425 ---- ---- ---- ---- .10 UNCH .10 304 1430 ---- ---- ---- ---- .10 UNCH .10 19 1440 ---- ---- ---- ---- .10 UNCH 1 .10 51 1450 ---- ---- ---- ---- .10 UNCH .10 1 90 1460 ---- ---- ---- ---- .10 UNCH .10 131 1465 ---- ---- ---- ---- .10 UNCH .10 5 1470 ---- ---- ---- ---- .10 UNCH .10 102 1475 ---- ---- ---- ---- .10 UNCH .10 563 1480 .20 .20 .20 .20 .10 UNCH 3 .10 115 1485 .20 .20 .20 .20 .10 UNCH 3 .10 33 1490 ---- ---- ---- ---- .10 -.10 .20 87 1495 ---- ---- ---- ---- .10 -.10 .20 1500 .20 .20 .20 .20 .20 UNCH 3 .20 1708 1505 ---- ---- ---- ---- .20 UNCH .20 42 1510 .20 .20 .20 .20 .20 UNCH 5 .20 24 1515 ---- ---- ---- ---- .20 UNCH .20 146 1520 ---- ---- ---- ---- .20 UNCH .20 1 41 1525 ---- ---- ---- ---- .20 UNCH .20 151 1530 ---- ---- ---- ---- .20 UNCH .20 42 1535 ---- ---- ---- ---- .20 UNCH 2 .20 141 1540 ---- ---- ---- ---- .20 UNCH .20 106 1545 ---- ---- ---- ---- .30 +.10 .20 17 1550 ---- ---- ---- ---- .30 +.10 .20 4 631 1555 .30 .30 .30 .30 .30 +.10 5 .20 1 114 1560 ---- ---- ---- ---- .30 +.10 .20 69 1565 ---- ---- ---- ---- .30 UNCH 2 .30 61 1570 ---- ---- ---- ---- .30 UNCH 1 .30 7 48 1575 .30 .30 .30 .30 .30 UNCH 1 .30 1 435 1580 ---- ---- ---- ---- .30 UNCH .30 1 122 1585 ---- ---- ---- ---- .30 UNCH 2 .30 1 30 1590 .30 .30 .30 .30 .40 +.10 14 .30 238 1595 ---- ---- ---- ---- .40 +.10 1 .30 49 1600 .40 .40 .40 .40 .40 +.10 15 .30 34 1541 1605 ---- ---- ---- ---- .40 UNCH 1 .40 3 28 1610 ---- ---- ---- ---- .40 UNCH 3 .40 3 102 1615 ---- ---- ---- ---- .40 UNCH .40 13 1620 ---- ---- ---- ---- .40 UNCH .40 3 108 1625 ---- ---- ---- ---- .50 UNCH 1 .50 1 436 1630 .60 .60 .60 .50A .50 UNCH 27 .50 1 190 1635 ---- ---- ---- ---- .50 UNCH .50 8 1640 .50 .50 .50 .50 .50 -.10 4 .60 2 37 1645 ---- ---- ---- ---- .60 UNCH 2 .60 45 1650 .60 .60 .60 .60 .60 UNCH 23 .60 170 1485 1655 ---- ---- ---- ---- .60 -.10 3 .70 10 38 1660 .70 .70 .70 .70 .70 UNCH 6 .70 6 548 1665 ---- ---- ---- ---- .70 -.10 16 .80 8 50 1670 ---- ---- ---- ---- .80 UNCH 21 .80 42 1675 .70 .90B .70 .90B .80 -.10 4 .90 9 253 1680 .80 .90B .80 .90B .90 -.10 29 1.00 62 113 1685 ---- ---- ---- ---- 1.00 UNCH 1.00 1 80 1690 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1 106 1695 1.10 1.20B 1.10 1.20B 1.10 -.10 5 1.20 5 90 1700 1.10 1.30B 1.10 1.20 1.20 UNCH 43 1.20 71 2236 1705 ---- 1.40B ---- 1.40B 1.30 UNCH 1 1.30 8 225 1710 ---- 1.50B 1.30A 1.30A 1.40 UNCH 1 1.40 11 1060 1715 ---- 1.60B ---- 1.60B 1.50 UNCH 1.50 10 274 1720 1.40 1.80B 1.40 1.80B 1.60 UNCH 2 1.60 5 61 1725 ---- 2.00B ---- 2.00B 1.80 +.10 1.70 28 319 1730 2.00 2.10B 1.80A 1.80A 1.90 UNCH 28 1.90 61 231 1735 1.90 2.30B 1.80 2.30B 2.10 +.10 5 2.00 7 50 1740 2.40 2.50B 2.10A 2.20 2.20 UNCH 22 2.20 5 191 1745 2.60 2.70B 2.20A 2.20A 2.40 +.10 1 2.30 2 56 1750 2.40 3.00 2.40 2.60A 2.60 +.10 67 2.50 674 3434 1755 3.00 3.20B 2.60A 3.20B 2.80 +.10 5 2.70 6 76 1760 3.10 3.50B 2.80A 3.00A 3.10 +.10 8 3.00 45 156 1765 3.00 3.80B 3.00 3.30 3.30 +.10 16 3.20 3 33 1770 3.20 4.20B 3.20 4.20B 3.60 +.10 16 3.50 6 143 1775 3.30 4.50B 3.30 3.40A 3.90 +.20 18 3.70 26 457 1780 4.20 4.90B 3.70A 4.90B 4.20 +.20 10 4.00 14 289 1785 4.60 5.30B 4.00A 4.50A 4.60 +.20 23 4.40 8 134 1790 5.30 5.80B 4.30A 5.10B 5.00 +.30 13 4.70 9 174 1795 5.30 6.30B 4.60A 5.20A 5.40 +.30 51 5.10 2 93 1800 5.00 6.80B 5.00 5.70B 5.80 +.30 241 5.50 326 2736 1805 5.30 7.30B 5.30 7.30B 6.30 +.40 5 5.90 2 293 1810 ---- 7.90B 5.80A 5.80A 6.80 +.40 6.40 40 279 1815 ---- 8.60B 6.30A 6.30A 7.40 +.50 6.90 10 230 1820 7.10 9.30 6.80A 7.80 8.00 +.60 27 7.40 16 680 1825 9.20 10.00B 7.30A 8.50 8.60 +.60 204 8.00 116 620 1830 7.80 10.80B 7.80 10.80B 9.30 +.70 7 8.60 2 226 1835 9.20 11.70B 8.50A 11.70B 10.00 +.70 298 9.30 12 429 1840 11.10 12.60B 9.10A 12.60B 10.80 +.80 7 10.00 21 96 1845 11.90 13.60B 9.80A 11.30A 11.70 +1.00 7 10.70 2 92 1850 13.30 14.60B 10.50A 12.50 12.60 +1.00 30 11.60 1321 3144 1855 ---- 15.80B 11.30A 11.30A 13.60 +1.20 1 12.40 346 1860 12.30 17.00B 12.20A 17.00B 14.70 +1.30 13 13.40 58 1533 1865 15.10 18.20B 13.10A 16.50B 15.80 +1.40 3 14.40 1 117 1870 16.50 19.60B 14.10A 17.00B 17.00 +1.60 371 15.40 3 145 1875 18.00 21.00B 15.10A 18.10B 18.30 +1.80 1 16.50 52 356 1880 ---- 22.60B 16.20A 16.20A 19.60 +1.90 2 17.70 14 345 1885 ---- 24.20B 17.40A 17.40A 21.00 +2.00 19.00 16 650 1890 19.20 25.90B 18.60A 25.90B 22.50 +2.20 6 20.30 413 450 1895 ---- 27.70B 19.90A 19.90A 24.10 +2.30 21.80 1 20 1900 21.30 29.60B 21.30 27.00B 25.80 +2.50 87 23.30 268 693 1905 26.50 31.60B 22.80A 31.60B 27.60 +2.70 3 24.90 14 114 1910 26.20 33.70B 24.30A 28.40A 29.50 +2.90 6 26.60 182 1915 ---- 35.90B 26.00A 26.00A 31.40 +3.10 28.30 10 78 1920 32.90 38.10B 27.70A 33.60B 33.50 +3.30 57 30.20 3 26 1925 34.50 40.50B 29.60A 33.30A 35.60 +3.50 9 32.10 28 464 1930 39.60 43.00B 31.50A 43.00B 37.90 +3.70 6 34.20 45 341 1935 ---- 45.50B 33.50A 33.50A 40.20 +3.90 36.30 38 135 1940 41.40 48.20B 35.60A 41.30A 42.70 +4.20 56 38.50 19 670 1945 44.80 50.90B 37.80A 43.70A 45.20 +4.30 6 40.90 7 74 1950 40.10 53.70B 40.00A 46.30A 47.90 +4.60 148 43.30 50 294 1955 48.10 56.50B 42.40A 45.20A 50.60 +4.90 4 45.70 18 26 1960 ---- 59.50B 44.90A 44.90A 53.40 +5.10 350 48.30 1 10 1965 48.00 62.60B 47.50A 62.60B 56.30 +5.30 9 51.00 235 1970 56.70 65.80B 50.20A 53.30A 59.30 +5.60 2 53.70 18 1975 ---- 69.00B 53.00A 53.00A 62.30 +5.70 56.60 1 29 1980 ---- 72.40B 55.80A 55.80A 65.50 +6.00 59.50 17 1985 ---- 75.80B 58.70A 58.70A 68.70 +6.20 62.50 2 6 1990 ---- 79.30B 61.70A 61.70A 72.10 +6.50 65.60 11 1995 ---- 82.80B 64.80A 64.80A 75.50 +6.70 68.80 47 2000 ---- 86.50B 68.00A 68.00A 78.90 +6.90 21 72.00 33 2005 ---- 90.20B 71.20A 71.20A 82.50 +7.10 75.40 12 2010 ---- 93.90B 74.50A 74.50A 86.10 +7.30 78.80 27 2015 ---- 97.80B 78.10A 78.10A 89.80 +7.50 82.30 21 2020 ---- 101.70B 81.50A 81.50A 93.60 +7.70 85.90 43 2025 ---- 105.60B 85.00A 85.00A 97.40 +7.90 89.50 243 2030 ---- 109.60B 88.60A 88.60A 101.30 +8.10 93.20 22 2035 ---- 113.70B 92.30A 92.30A 105.20 +8.20 97.00 11 2040 ---- 117.80B 96.00A 96.00A 109.20 +8.40 100.80 14 2045 ---- 121.90B 99.80A 99.80A 113.30 +8.60 104.70 34 2050 108.30 126.20B 103.70A 117.50B 117.40 +8.80 2 108.60 20 2055 ---- 130.40B 107.60A 107.60A 121.50 +8.90 112.60 18 2060 ---- 134.70B 111.60A 111.60A 125.80 +9.10 116.70 1 22 2065 ---- 139.10B 115.60A 115.60A 130.00 +9.20 120.80 12 2070 ---- 143.50B 119.70A 119.70A 134.30 +9.40 124.90 1 16 2075 ---- 147.90B 123.80A 123.80A 138.60 +9.50 129.10 10 2080 140.00 152.30B 128.00A 143.50B 143.00 +9.70 1 133.30 5 2085 ---- 156.80B 132.20A 132.20A 147.40 +9.80 137.60 8 2090 148.80 161.30B 136.40A 152.40B 151.80 +9.90 1 141.90 7 2095 ---- 165.90B 140.70A 140.70A 156.30 +10.10 146.20 11 2100 ---- 170.40B 145.00A 145.00A 160.80 +10.20 150.60 18 2105 ---- 175.00B 149.40A 149.40A 165.40 +10.40 155.00 16 2110 ---- 179.70B 153.90A 153.90A 169.90 +10.40 159.50 7 2115 ---- 184.30B 158.30A 158.30A 174.50 +10.50 164.00 5 2120 ---- 189.00B 162.80A 162.80A 179.10 +10.60 168.50 6 2125 ---- 193.70B 167.40A 167.40A 183.70 +10.70 173.00 14 2130 ---- 196.30B 171.80A 171.80A 188.40 +10.80 177.60 10 2135 ---- 201.00B 176.50A 176.50A 193.10 +11.00 182.10 9 2140 ---- 205.60B 181.10A 181.10A 197.80 +11.10 186.70 8 2145 ---- 210.40B 185.70A 185.70A 202.50 +11.10 191.40 5 2150 ---- 217.30B 190.20A 190.20A 207.20 +11.20 196.00 24 2155 ---- 219.90B 195.00A 195.00A 211.90 +11.20 200.70 3 2160 ---- 224.70B 199.60A 199.60A 216.70 +11.30 205.40 2165 ---- 229.50B 204.30A 204.30A 221.50 +11.40 210.10 2170 ---- 234.30B 209.00A 209.00A 226.30 +11.50 214.80 6 2175 ---- 241.40B 213.70A 213.70A 231.10 +11.50 219.60 5 2180 ---- 243.90B 218.50A 218.50A 235.90 +11.60 224.30 2185 ---- 248.80B 223.20A 223.20A 240.70 +11.60 229.10 2190 ---- 253.60B 228.10A 228.10A 245.50 +11.60 233.90 2195 ---- 258.50B 232.70A 232.70A 250.40 +11.70 238.70 2200 ---- 265.70B 237.50A 237.50A 255.20 +11.70 243.50 83 2205 ---- 268.20B 242.40A 242.40A 260.10 +11.80 248.30 2210 ---- 273.10B 247.20A 247.20A 264.90 +11.80 253.10 2215 ---- 278.00B 252.10A 252.10A 269.80 +11.80 258.00 2220 ---- 282.90B 256.90A 256.90A 274.70 +11.90 262.80 2225 ---- 290.10B 261.70A 261.70A 279.60 +11.90 267.70 7 2230 ---- 292.70B 266.50A 266.50A 284.50 +12.00 272.50 2235 ---- 297.60B 271.40A 271.40A 289.40 +12.00 277.40 2240 ---- 302.50B 276.30A 276.30A 294.30 +12.00 282.30 2245 ---- 307.40B 281.10A 281.10A 299.20 +12.10 287.10 2250 ---- 314.70B 286.00A 286.00A 304.10 +12.10 292.00 18 2255 ---- 317.40B 290.90A 290.90A 309.00 +12.10 296.90 2260 ---- 322.10B 295.80A 295.80A 314.00 +12.20 301.80 2265 ---- 327.40B 300.70A 300.70A 318.90 +12.20 306.70 2270 ---- 332.40B 305.60A 305.60A 323.80 +12.10 311.70 2275 ---- 339.40B 310.50A 310.50A 328.80 +12.20 316.60 2 2280 ---- 341.90B 315.50A 315.50A 333.70 +12.20 321.50 2285 ---- 347.20B 320.40A 320.40A 338.70 +12.30 326.40 2290 ---- 351.60B 325.30A 325.30A 343.60 +12.20 331.40 2300 ---- 364.20B 335.10A 335.10A 353.60 +12.40 341.20 23 2310 ---- 371.70B 345.10A 345.10A 363.50 +12.40 351.10 2320 ---- 381.40B 355.10A 355.10A 373.40 +12.40 361.00 2325 ---- 389.10B 360.00A 360.00A 378.40 +12.40 366.00 2330 ---- 391.60B 365.00A 365.00A 383.40 +12.50 370.90 2340 ---- 401.80B 374.90A 374.90A 393.40 +12.50 380.90 2350 ---- 414.00B 384.80A 384.80A 403.30 +12.50 390.80 1 2360 ---- 421.50B 394.70A 394.70A 413.30 +12.60 400.70 2370 ---- 431.30B 404.70A 404.70A 423.30 +12.60 410.70 2375 ---- 436.30B 409.70A 409.70A 428.30 +12.60 415.70 2400 ---- 461.30B 434.60A 434.60A 453.30 +12.70 440.60 37 2425 ---- 486.20B 459.50A 459.50A 478.30 +12.70 465.60 2450 ---- 511.20B 484.40A 484.40A 503.30 +12.70 490.60 2475 ---- 536.20B 509.40A 509.40A 528.30 +12.70 515.60 2500 ---- 561.10B 534.40A 534.40A 553.30 +12.70 540.60 2525 ---- 586.10B 559.40A 559.40A 578.30 +12.70 565.60 2550 ---- 611.10B 584.30A 584.30A 603.30 +12.70 590.60 2700 ---- 760.90B 734.30A 734.30A 753.30 +12.70 740.60 3000 ---- 1060.70B 1034.30A 1034.30A 1053.30 +12.70 1040.60 6 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 3 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 50 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 27 1325 ---- ---- ---- ---- .10 UNCH .10 38 1350 ---- ---- ---- ---- .10 UNCH .10 5 150 1375 ---- ---- ---- ---- .10 UNCH .10 50 1380 ---- ---- ---- ---- .10 UNCH .10 2 1390 ---- ---- ---- ---- .10 UNCH .10 16 1400 ---- ---- ---- ---- .10 UNCH .10 1 151 1410 ---- ---- ---- ---- .10 UNCH .10 131 1420 ---- ---- ---- ---- .20 UNCH .20 140 1425 ---- ---- ---- ---- .20 UNCH .20 127 1430 ---- ---- ---- ---- .20 UNCH .20 1 1440 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .20 UNCH .20 6 1460 ---- ---- ---- ---- .20 UNCH .20 1470 ---- ---- ---- ---- .20 UNCH .20 1 1475 ---- ---- ---- ---- .30 UNCH .30 65 1480 ---- ---- ---- ---- .30 UNCH .30 2 1485 ---- ---- ---- ---- .30 UNCH .30 1490 ---- ---- ---- ---- .30 UNCH 3 .30 7 1495 ---- ---- ---- ---- .30 UNCH .30 1500 ---- ---- ---- ---- .30 UNCH .30 127 1505 ---- ---- ---- ---- .30 UNCH .30 3 1510 ---- ---- ---- ---- .30 UNCH .30 1 51 1515 ---- ---- ---- ---- .40 UNCH .40 41 1520 ---- ---- ---- ---- .40 UNCH .40 27 1525 ---- ---- ---- ---- .40 UNCH .40 71 1530 ---- ---- ---- ---- .40 UNCH .40 10 1535 ---- ---- ---- ---- .40 UNCH .40 1540 ---- ---- ---- ---- .40 UNCH .40 13 1545 ---- ---- ---- ---- .50 UNCH .50 3 1550 ---- ---- ---- ---- .50 UNCH .50 4 75 1555 ---- ---- ---- ---- .50 UNCH .50 24 1560 ---- ---- ---- ---- .50 UNCH .50 31 1565 ---- ---- ---- ---- .50 -.10 .60 2 1570 ---- ---- ---- ---- .60 UNCH .60 50 1575 ---- ---- ---- ---- .60 UNCH .60 1 7 1580 ---- ---- ---- ---- .60 UNCH .60 46 1585 ---- ---- ---- ---- .70 UNCH .70 13 1590 ---- ---- ---- ---- .70 UNCH .70 35 1595 ---- ---- ---- ---- .70 UNCH 1 .70 2 1600 .70 .70 .70 .70 .80 UNCH 1 .80 32 1605 ---- ---- ---- ---- .80 UNCH .80 5 7 1610 ---- ---- ---- ---- .90 UNCH 3 .90 57 1615 ---- ---- ---- ---- .90 UNCH .90 2 1620 ---- ---- ---- ---- .90 UNCH .90 22 1625 ---- ---- ---- ---- 1.00 UNCH 2 1.00 133 1630 ---- ---- ---- ---- 1.10 UNCH 1.10 73 1635 1.10 1.10 1.10 1.10 1.10 UNCH 1 1.10 3 1640 ---- ---- ---- ---- 1.20 UNCH 1.20 6 1645 ---- ---- ---- ---- 1.20 UNCH 1.20 45 1650 1.30 1.40 1.30 1.40 1.30 UNCH 6 1.30 692 1655 ---- ---- ---- ---- 1.40 UNCH 2 1.40 12 63 1660 ---- ---- ---- ---- 1.50 UNCH 1 1.50 2 38 1665 ---- ---- ---- ---- 1.60 UNCH 8 1.60 2 113 1670 ---- ---- ---- ---- 1.70 UNCH 1.70 30 1675 1.70 1.90B 1.60 1.60 1.80 UNCH 12 1.80 5 210 1680 1.90 2.00B 1.90 1.90 1.90 UNCH 1 1.90 3 60 1685 ---- 2.10B ---- 2.10B 2.00 UNCH 2.00 3 16 1690 ---- 2.30B ---- 2.30B 2.10 UNCH 5 2.10 4 40 1695 ---- 2.40B ---- 2.40B 2.30 UNCH 3 2.30 17 27 1700 2.20 2.60B 2.20 2.60B 2.40 UNCH 1043 2.40 1036 1680 1705 2.50 2.80B 2.50 2.50 2.60 UNCH 16 2.60 15 52 1710 ---- 3.00B ---- 3.00B 2.70 UNCH 3 2.70 9 16 1715 ---- 3.20B ---- 3.20B 2.90 UNCH 2 2.90 17 43 1720 ---- 3.40B 3.00A 3.00A 3.10 UNCH 2 3.10 7 55 1725 ---- 3.70B 3.20A 3.20A 3.30 UNCH 6 3.30 16 286 1730 ---- 3.90B 3.40A 3.40A 3.60 +.10 6 3.50 5 20 1735 ---- 4.20B 3.60A 3.60A 3.80 +.10 2 3.70 4 28 1740 ---- 4.50B 3.80A 3.80A 4.10 +.10 3 4.00 3 71 1745 4.20 4.80B 4.10A 4.20 4.40 +.20 3 4.20 1 15 1750 4.70 5.10 4.30A 4.60A 4.70 +.20 2122 4.50 2019 2955 1755 ---- 5.50B 4.60A 4.60A 5.00 +.20 10 4.80 2 15 1760 5.40 5.90B 4.90A 5.20A 5.40 +.30 1 5.10 1 71 1765 ---- 6.30B 5.10A 5.10A 5.70 +.30 1 5.40 1 1770 ---- 6.70B 5.50A 5.50A 6.10 +.30 2 5.80 4 10 1775 ---- 7.20B 5.90A 5.90A 6.50 +.30 6.20 2 303 1780 ---- 7.70B 6.20A 6.20A 7.00 +.40 1 6.60 96 1785 ---- 8.20B 6.60A 6.60A 7.40 +.40 7.00 7 1790 ---- 8.70B 7.10A 7.10A 7.90 +.50 7.40 40 1795 ---- 9.30B 7.50A 7.50A 8.40 +.50 7.90 4 1800 9.20 10.00B 8.00A 8.70B 9.00 +.60 1038 8.40 2106 2572 1805 ---- 10.60B 8.50A 8.50A 9.50 +.50 9.00 1 1810 ---- 11.30B 9.00A 9.00A 10.20 +.60 9.60 13 1815 ---- 12.10B 9.50A 9.50A 10.80 +.60 10.20 29 1820 ---- 12.80B 10.10A 10.10A 11.50 +.70 10.80 2 1825 10.90 13.70B 10.70A 13.70B 12.20 +.70 2 11.50 2 272 1830 ---- 14.60B 11.40A 11.40A 13.00 +.80 12.20 4 25 1835 ---- 15.50B 12.10A 12.10A 13.80 +.90 12.90 154 1840 12.70 16.50B 12.70 13.00A 14.70 +1.00 6 13.70 211 1845 ---- 17.50B 13.60A 13.60A 15.60 +1.00 14.60 3 1850 ---- 18.60B 14.40A 14.40A 16.60 +1.10 31 15.50 1 230 1855 ---- 19.80B 15.30A 15.30A 17.60 +1.20 16.40 1860 ---- 21.00B 16.30A 16.30A 18.70 +1.30 17.40 1 122 1865 ---- 22.30B 17.20A 17.20A 19.80 +1.40 18.40 21 1870 ---- 23.60B 18.30A 18.30A 21.00 +1.50 19.50 57 1875 ---- 25.00B 19.40A 19.40A 22.30 +1.60 20.70 5 171 1880 ---- 26.50B 20.50A 20.50A 23.60 +1.70 21.90 51 1885 ---- 28.10B 21.70A 21.70A 25.00 +1.80 23.20 1 306 1890 ---- 29.70B 23.00A 23.00A 26.50 +2.00 24.50 301 1895 ---- 31.40B 24.30A 24.30A 28.10 +2.10 26.00 1 63 1900 29.00 33.10B 25.70A 33.10B 29.70 +2.30 1 27.40 55 589 1905 ---- 35.00B 27.20A 27.20A 31.40 +2.40 29.00 251 1910 ---- 36.90B 28.70A 28.70A 33.10 +2.50 20 30.60 104 1915 31.00 39.00B 30.30A 39.00B 35.00 +2.70 1 32.30 3 1920 ---- 41.00B 31.90A 31.90A 36.90 +2.90 34.00 3 1925 ---- 43.10B 33.70A 33.70A 38.90 +3.00 296 35.90 100 120 1930 36.20 45.40B 35.50A 45.40B 41.00 +3.20 1 37.80 3 1935 ---- 47.70B 37.40A 37.40A 43.20 +3.50 39.70 1 1940 ---- 50.10B 39.30A 39.30A 45.40 +3.60 41.80 6 1945 ---- 52.60B 41.40A 41.40A 47.70 +3.80 43.90 76 1950 49.10 55.20B 43.50A 55.10B 50.10 +4.00 50 46.10 50 73 1955 ---- 57.80B 45.70A 45.70A 52.60 +4.20 48.40 3 1960 53.10 60.50B 48.00A 50.50A 55.20 +4.40 4 50.80 19 1965 ---- 63.30B 50.40A 50.40A 57.80 +4.60 53.20 39 1970 58.40 66.20B 52.80A 55.50A 60.50 +4.80 2 55.70 72 1975 61.10 69.10B 55.30A 58.10A 63.20 +4.90 2 58.30 7 1980 ---- 72.10B 57.90A 57.90A 66.00 +5.00 61.00 2 1985 ---- 75.20B 60.50A 60.50A 69.00 +5.30 63.70 1 1990 ---- 78.40B 63.20A 63.20A 72.00 +5.40 66.60 4 1995 ---- 81.60B 66.10A 66.10A 75.10 +5.60 69.50 3 2000 ---- 84.90B 68.90A 68.90A 78.30 +5.80 72.50 4 7 2005 ---- 88.20B 71.90A 71.90A 81.50 +6.00 75.50 5 2010 ---- 91.60B 74.90A 74.90A 84.80 +6.20 78.60 6 2015 ---- 95.10B 77.90A 77.90A 88.10 +6.30 81.80 3 2020 ---- 98.60B 81.10A 81.10A 91.50 +6.50 85.00 7 2025 ---- 102.20B 84.30A 84.30A 95.00 +6.70 88.30 9 2030 ---- 105.90B 87.50A 87.50A 98.50 +6.80 91.70 5 2035 ---- 109.60B 90.90A 90.90A 102.00 +6.90 95.10 5 2040 ---- 113.30B 94.30A 94.30A 105.70 +7.20 98.50 11 2045 ---- 117.20B 97.90A 97.90A 109.30 +7.20 102.10 8 2050 ---- 121.00B 101.40A 101.40A 113.10 +7.40 105.70 14 2055 ---- 124.90B 105.00A 105.00A 116.90 +7.60 109.30 14 2060 ---- 128.90B 108.60A 108.60A 120.70 +7.70 113.00 12 2065 ---- 132.90B 112.30A 112.30A 124.70 +7.90 116.80 10 2070 ---- 136.90B 116.00A 116.00A 128.60 +8.00 120.60 5 2075 ---- 141.00B 119.80A 119.80A 132.60 +8.20 124.40 2 2080 ---- 145.10B 123.60A 123.60A 136.70 +8.40 128.30 3 2085 ---- 149.30B 127.50A 127.50A 140.70 +8.40 132.30 1 2090 ---- 153.50B 131.40A 131.40A 144.90 +8.70 136.20 3 2095 ---- 157.70B 135.30A 135.30A 149.00 +8.70 140.30 2 2100 ---- 162.00B 139.30A 139.30A 153.20 +8.90 144.30 7 2105 ---- 166.30B 143.40A 143.40A 157.40 +8.90 148.50 3 2110 ---- 170.60B 147.50A 147.50A 161.70 +9.10 152.60 2 2115 ---- 175.00B 151.60A 151.60A 166.00 +9.20 156.80 4 2120 ---- 179.40B 155.80A 155.80A 170.30 +9.30 161.00 2125 ---- 183.80B 160.00A 160.00A 174.60 +9.30 165.30 2 2130 ---- 188.20B 164.20A 164.20A 179.00 +9.50 169.50 2 2135 ---- 192.70B 168.50A 168.50A 183.40 +9.50 173.90 2140 ---- 197.20B 172.80A 172.80A 187.80 +9.60 178.20 2145 ---- 201.70B 177.10A 177.10A 192.30 +9.70 182.60 1 2150 ---- 206.20B 181.40A 181.40A 196.80 +9.90 186.90 3 2155 ---- 210.80B 185.80A 185.80A 201.20 +9.80 191.40 2160 ---- 215.40B 190.20A 190.20A 205.80 +10.00 195.80 2165 ---- 220.00B 194.70A 194.70A 210.30 +10.00 200.30 2170 ---- 224.60B 199.10A 199.10A 214.80 +10.00 204.80 2175 ---- 229.20B 203.50A 203.50A 219.40 +10.10 209.30 2 2180 ---- 233.80B 208.10A 208.10A 224.00 +10.20 213.80 2185 ---- 238.50B 212.50A 212.50A 228.60 +10.30 218.30 2190 ---- 243.20B 217.10A 217.10A 233.30 +10.40 222.90 1 2195 ---- 245.80B 221.80A 221.80A 237.90 +10.40 227.50 1 2200 ---- 252.60B 226.40A 226.40A 242.60 +10.50 232.10 5 2205 ---- 255.10B 231.00A 231.00A 247.20 +10.50 236.70 2210 ---- 259.80B 235.60A 235.60A 251.90 +10.60 241.30 2215 ---- 264.50B 240.20A 240.20A 256.60 +10.70 245.90 2220 ---- 269.30B 244.90A 244.90A 261.30 +10.70 250.60 2225 ---- 276.30B 249.50A 249.50A 266.10 +10.80 255.30 6 2230 ---- 278.80B 254.20A 254.20A 270.80 +10.90 259.90 2235 ---- 283.60B 258.90A 258.90A 275.60 +11.00 264.60 2240 ---- 288.30B 263.60A 263.60A 280.30 +11.00 269.30 2245 ---- 293.10B 268.30A 268.30A 285.10 +11.10 274.00 2250 ---- 300.30B 273.00A 273.00A 289.90 +11.20 278.70 9 2255 ---- 302.80B 277.80A 277.80A 294.70 +11.20 283.50 2260 ---- 307.60B 282.60A 282.60A 299.50 +11.30 288.20 2265 ---- 312.40B 287.30A 287.30A 304.30 +11.30 293.00 2270 ---- 317.30B 292.10A 292.10A 309.20 +11.50 297.70 2275 ---- 324.50B 296.90A 296.90A 314.00 +11.50 302.50 3 2280 ---- 327.00B 301.70A 301.70A 318.80 +11.50 307.30 2290 ---- 336.70B 311.30A 311.30A 328.60 +11.70 316.90 2300 ---- 348.80B 320.90A 320.90A 338.30 +11.80 326.50 15 2310 ---- 356.10B 330.60A 330.60A 348.10 +11.90 336.20 2320 ---- 365.90B 340.30A 340.30A 357.80 +11.90 345.90 2325 ---- 373.30B 345.20A 345.20A 362.70 +11.90 350.80 2330 ---- 375.60B 350.00A 350.00A 367.60 +11.90 355.70 2340 ---- 385.30B 359.90A 359.90A 377.50 +12.00 365.50 2350 ---- 397.90B 369.60A 369.60A 387.30 +12.00 375.30 4 2360 ---- 405.10B 379.40A 379.40A 397.20 +12.10 385.10 2370 ---- 414.90B 389.30A 389.30A 407.00 +12.10 394.90 2375 ---- 422.60B 394.20A 394.20A 412.00 +12.20 399.80 2400 ---- 447.40B 418.70A 418.70A 436.70 +12.30 424.40 2425 ---- 472.30B 443.50A 443.50A 461.60 +12.50 449.10 2450 ---- 497.20B 468.30A 468.30A 486.50 +12.60 473.90 2475 ---- 522.10B 493.10A 493.10A 511.50 +12.70 498.80 2500 ---- 544.10B 518.00A 518.00A 536.50 +12.80 523.70 2525 ---- 569.00B 542.90A 542.90A 561.50 +12.80 548.70 2550 ---- 594.00B 567.90A 567.90A 586.50 +12.80 573.70 2600 ---- 644.00B 617.80A 617.80A 636.50 +12.80 623.70 2750 ---- 793.90B 767.90A 767.90A 786.50 +12.80 773.70 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 ---- ---- ---- ---- .10 -.10 .20 1175 ---- ---- ---- ---- .10 -.10 .20 100 1180 ---- ---- ---- ---- .10 -.10 .20 1185 ---- ---- ---- ---- .10 -.10 .20 1190 ---- ---- ---- ---- .10 -.10 .20 1195 ---- ---- ---- ---- .10 -.10 .20 1200 ---- ---- ---- ---- .10 -.10 .20 101 1205 ---- ---- ---- ---- .10 -.10 .20 1210 ---- ---- ---- ---- .10 -.10 .20 5 1215 ---- ---- ---- ---- .10 -.10 .20 1220 ---- ---- ---- ---- .10 -.10 .20 1225 ---- ---- ---- ---- .10 -.10 .20 49 1230 ---- ---- ---- ---- .10 -.10 .20 4 1235 ---- ---- ---- ---- .10 -.10 .20 1 1240 ---- ---- ---- ---- .10 -.10 .20 1245 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- ---- ---- .10 -.10 .20 5 1255 ---- ---- ---- ---- .10 -.10 .20 1260 ---- ---- ---- ---- .10 -.10 .20 1265 ---- ---- ---- ---- .10 -.10 .20 1270 ---- ---- ---- ---- .10 -.10 .20 1275 ---- ---- ---- ---- .10 -.10 .20 41 1280 ---- ---- ---- ---- .10 -.10 .20 1285 ---- ---- ---- ---- .10 -.10 .20 1290 ---- ---- ---- ---- .10 -.10 .20 1295 ---- ---- ---- ---- .10 -.10 .20 1300 ---- ---- ---- ---- .20 UNCH .20 58 1305 ---- ---- ---- ---- .20 UNCH .20 1310 ---- ---- ---- ---- .20 UNCH .20 1315 ---- ---- ---- ---- .20 UNCH .20 1320 ---- ---- ---- ---- .20 UNCH .20 1325 ---- ---- ---- ---- .20 UNCH .20 77 1330 ---- ---- ---- ---- .20 UNCH .20 1335 ---- ---- ---- ---- .20 -.10 .30 1340 ---- ---- ---- ---- .20 -.10 .30 1345 ---- ---- ---- ---- .20 -.10 .30 1350 ---- ---- ---- ---- .20 -.10 .30 440 1355 ---- ---- ---- ---- .20 -.10 .30 1360 ---- ---- ---- ---- .20 -.10 .30 4 1365 ---- ---- ---- ---- .20 -.10 .30 1370 ---- ---- ---- ---- .20 -.10 .30 1375 ---- ---- ---- ---- .30 UNCH .30 40 1380 ---- ---- ---- ---- .30 UNCH .30 1385 ---- ---- ---- ---- .30 UNCH .30 1 1390 ---- ---- ---- ---- .30 UNCH .30 3 1395 ---- ---- ---- ---- .30 UNCH .30 1400 ---- ---- ---- ---- .30 UNCH 5 .30 320 1405 ---- ---- ---- ---- .30 UNCH .30 1410 ---- ---- ---- ---- .30 UNCH .30 1415 ---- ---- ---- ---- .30 UNCH .30 1420 ---- ---- ---- ---- .30 UNCH .30 1425 ---- ---- ---- ---- .40 +.10 .30 59 1430 ---- ---- ---- ---- .40 +.10 .30 1435 ---- ---- ---- ---- .40 +.10 .30 1 1440 ---- ---- ---- ---- .40 +.10 .30 3 1445 ---- ---- ---- ---- .40 UNCH .40 1450 ---- ---- ---- ---- .40 UNCH .40 1 1184 1455 ---- ---- ---- ---- .50 +.10 .40 1 1460 ---- ---- ---- ---- .50 +.10 .40 1465 ---- ---- ---- ---- .50 +.10 .40 1470 ---- ---- ---- ---- .50 UNCH .50 1475 ---- ---- ---- ---- .50 UNCH .50 45 1480 ---- ---- ---- ---- .60 +.10 .50 1485 ---- ---- ---- ---- .60 +.10 .50 3 1490 ---- ---- ---- ---- .60 UNCH .60 1495 ---- ---- ---- ---- .70 +.10 .60 196 1500 ---- ---- ---- ---- .70 +.10 .60 520 1505 ---- ---- ---- ---- .70 UNCH .70 10 4 1510 ---- ---- ---- ---- .80 +.10 .70 20 1515 ---- ---- ---- ---- .80 UNCH .80 46 1520 ---- ---- ---- ---- .90 +.10 .80 2 1525 ---- ---- ---- ---- .90 +.10 .80 30 1530 ---- ---- ---- ---- .90 UNCH .90 1535 ---- ---- ---- ---- 1.00 +.10 .90 4 1540 ---- 1.00B ---- 1.00B 1.00 +.10 .90 220 1545 ---- ---- ---- ---- 1.00 UNCH 1.00 1550 1.10 1.10 1.10 1.10 1.00 UNCH 3 1.00 979 1555 ---- ---- ---- ---- 1.10 UNCH 1.10 1560 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 77 1565 ---- ---- ---- ---- 1.10 -.10 1.20 1570 ---- ---- ---- ---- 1.20 -.10 1.30 2 1575 ---- 1.40B ---- 1.40B 1.30 UNCH 1 1.30 218 1580 ---- ---- ---- ---- 1.30 -.10 1.40 2 1585 ---- ---- ---- ---- 1.40 -.10 1.50 1 1590 ---- ---- ---- ---- 1.50 -.10 1.60 10 1000 1595 ---- ---- ---- ---- 1.60 -.10 1.70 1 1600 1.70 1.80 1.70 1.70A 1.70 UNCH 14 1.70 21 1571 1605 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 10 1610 ---- ---- ---- ---- 2.00 +.10 1.90 13 1615 ---- ---- ---- ---- 2.10 +.10 2.00 57 1620 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 95 1625 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 188 1630 ---- ---- ---- ---- 2.40 UNCH 2.40 2 65 1635 ---- 2.60B ---- 2.60B 2.50 UNCH 2.50 3 1640 ---- 2.70B ---- 2.70B 2.60 UNCH 2.60 497 1645 ---- 2.90B ---- 2.90B 2.80 +.10 2.70 1 15 1650 3.00 3.00 3.00 2.90A 2.90 UNCH 2 2.90 1058 1655 ---- 3.20B ---- 3.20B 3.00 UNCH 3.00 5 1660 ---- 3.40B ---- 3.40B 3.20 UNCH 3.20 1 56 1665 ---- 3.60B 3.30A 3.30A 3.40 UNCH 3.40 7 33 1670 3.60 3.80B 3.60 3.50A 3.60 +.10 4 3.50 123 1675 3.80 4.00B 3.60A 3.70A 3.80 +.10 2 3.70 588 1680 4.00 4.30B 3.80A 3.90A 4.00 +.10 4 3.90 10 1685 4.00 4.50B 4.00 4.10A 4.20 UNCH 3 4.20 48 1690 4.60 4.80B 4.30A 4.30A 4.50 +.10 1 4.40 96 1695 4.80 5.10B 4.50A 5.10B 4.70 +.10 1 4.60 13 1700 4.60 5.30B 4.60 4.90A 5.00 +.10 21 4.90 11 1745 1705 ---- 5.70B 5.00A 5.00A 5.30 +.20 1 5.10 1 6 1710 5.60 6.00B 5.20A 5.30A 5.60 +.20 1 5.40 4 98 1715 ---- 6.30B 5.50A 5.50A 5.90 +.20 5.70 8 1720 ---- 6.70B 5.80A 5.80A 6.20 +.20 6.00 2 46 1725 6.80 7.10B 6.10A 6.40A 6.60 +.20 23 6.40 1 1537 1730 ---- 7.50B 6.50A 6.50A 6.90 +.20 6.70 34 1735 ---- 8.00B 6.80A 6.80A 7.30 +.20 7.10 59 1740 ---- 8.40B 7.20A 7.20A 7.70 +.20 7.50 42 1745 ---- 8.90B 7.50A 7.50A 8.10 +.20 7.90 22 1750 8.10 9.40B 7.90A 8.40 8.50 +.20 10 8.30 6 1827 1755 8.70 9.90B 8.40A 9.90B 9.00 +.30 1 8.70 98 1760 ---- 10.50B 8.80A 8.80A 9.50 +.30 1 9.20 37 1765 ---- 11.10B 9.30A 9.30A 10.00 +.30 9.70 18 1770 ---- 11.70B 9.80A 9.80A 10.60 +.40 10.20 36 1775 ---- 12.30B 10.30A 10.30A 11.20 +.40 10.80 2 285 1780 ---- 13.00B 10.80A 10.80A 11.80 +.50 11.30 85 1785 12.10 13.70B 11.40A 12.20B 12.50 +.60 10 11.90 5 15 1790 ---- 14.50B 12.00A 12.00A 13.20 +.60 12.60 18 1795 ---- 15.30B 12.60A 12.60A 13.90 +.70 13.20 1800 15.00 16.10B 13.30A 14.30A 14.70 +.80 1 13.90 1022 1805 ---- 16.90B 14.00A 14.00A 15.50 +.90 14.60 41 1810 ---- 17.90B 14.70A 14.70A 16.30 +.90 15.40 334 1815 ---- 18.80B 15.50A 15.50A 17.20 +1.00 16.20 10 1820 ---- 19.80B 16.30A 16.30A 18.10 +1.10 17.00 506 1825 18.30 20.90B 17.10A 18.50A 19.10 +1.20 24 17.90 7 7350 1830 ---- 21.90B 18.00A 18.00A 20.10 +1.30 18.80 4 16 1835 21.90 23.10B 18.90A 23.10B 21.10 +1.30 2 19.80 2 1840 ---- 24.30B 19.80A 19.80A 22.20 +1.40 20.80 40 1845 ---- 25.50B 20.80A 20.80A 23.30 +1.50 21.80 7 1850 24.30 26.80B 21.80A 26.80B 24.40 +1.50 3 22.90 602 1491 1855 ---- 28.30B 23.00A 23.00A 25.60 +1.50 4 24.10 150 204 1860 ---- 29.70B 24.10A 24.10A 26.80 +1.50 25.30 174 1865 ---- 31.20B 25.30A 25.30A 28.10 +1.60 26.50 11 1870 30.00 32.60B 26.50A 27.50A 29.60 +1.70 4 27.90 190 1875 32.50 34.20B 27.80A 33.00B 31.20 +2.00 1 29.20 6 186 1880 ---- 36.00B 29.20A 29.20A 32.80 +2.20 30.60 18 1885 36.20 37.60B 30.60A 37.60B 34.40 +2.30 1 32.10 1 1890 ---- 39.50B 32.10A 32.10A 36.10 +2.50 33.60 10 29 1895 34.20 41.30B 33.60A 41.30B 37.70 +2.50 1 35.20 3 9 1900 41.60 43.20B 35.20A 39.20B 39.50 +2.60 163 36.90 406 420 1905 ---- 45.20B 36.80A 36.80A 41.30 +2.70 38.60 1910 ---- 47.20B 38.50A 38.50A 43.30 +2.90 40.40 65 1915 ---- 49.40B 40.30A 40.30A 45.30 +3.00 42.30 113 1920 46.30 51.60B 42.20A 43.80A 47.40 +3.20 1 44.20 15 1925 ---- 53.90B 44.10A 44.10A 49.50 +3.30 46.20 63 1930 ---- 56.20B 46.10A 46.10A 51.70 +3.50 48.20 23 1935 52.80 58.60B 48.10A 52.70A 54.00 +3.70 2 50.30 17 1940 57.70 61.00B 50.10A 61.00B 56.30 +3.80 1 52.50 67 1945 ---- 63.60B 52.30A 52.30A 58.70 +4.00 54.70 6 5 1950 ---- 66.20B 54.50A 54.50A 61.10 +4.10 57.00 2 103 1955 ---- 68.80B 56.80A 56.80A 63.70 +4.30 59.40 32 1960 67.20 71.60B 59.10A 64.80A 66.20 +4.40 30 61.80 58 1965 ---- 74.40B 61.60A 61.60A 68.90 +4.60 100 64.30 1 5 1970 ---- 77.20B 64.10A 64.10A 71.60 +4.70 13 66.90 319 320 1975 72.30 80.10B 66.60A 80.10B 74.40 +4.80 86 69.60 8 1980 ---- 83.10B 69.20A 69.20A 77.20 +4.90 72.30 31 1985 ---- 86.20B 71.90A 71.90A 80.10 +5.10 75.00 39 1990 ---- 89.30B 74.70A 74.70A 83.10 +5.20 77.90 1 12 1995 ---- 92.40B 77.50A 77.50A 86.10 +5.30 80.80 11 2000 ---- 95.70B 80.40A 80.40A 89.20 +5.50 83.70 116 2005 ---- 98.90B 83.30A 83.30A 92.30 +5.60 86.70 5 2010 99.30 102.30B 86.30A 93.90A 95.50 +5.70 1 89.80 11 2015 ---- 105.60B 89.40A 89.40A 98.80 +5.90 92.90 7 2020 ---- 109.00B 92.50A 92.50A 102.10 +6.00 96.10 8 2025 ---- 112.50B 95.60A 95.60A 105.50 +6.20 99.30 11 2030 ---- 116.00B 98.80A 98.80A 108.90 +6.30 102.60 16 2035 ---- 119.60B 102.10A 102.10A 112.40 +6.50 105.90 9 2040 ---- 123.30B 105.40A 105.40A 115.90 +6.60 109.30 13 2045 ---- 126.90B 108.80A 108.80A 119.50 +6.70 112.80 8 2050 125.60 130.70B 112.20A 121.20A 123.20 +6.90 24 116.30 14 400 2055 ---- 134.40B 115.70A 115.70A 126.80 +7.00 119.80 12 2060 ---- 138.20B 119.40A 119.40A 130.60 +7.20 123.40 10 2065 ---- 142.10B 122.80A 122.80A 134.30 +7.30 127.00 7 2070 ---- 146.00B 126.50A 126.50A 138.10 +7.40 130.70 10 2075 ---- 149.90B 130.10A 130.10A 142.00 +7.60 134.40 17 2080 ---- 153.90B 133.80A 133.80A 145.80 +7.70 138.10 9 2085 ---- 157.90B 137.60A 137.60A 149.80 +7.90 141.90 3 2090 ---- 161.90B 141.30A 141.30A 153.70 +7.90 145.80 13 2095 ---- 166.00B 145.20A 145.20A 157.70 +8.10 149.60 9 2100 ---- 170.10B 149.00A 149.00A 161.70 +8.10 153.60 6 2105 ---- 174.20B 152.90A 152.90A 165.80 +8.30 157.50 9 2110 ---- 178.40B 156.90A 156.90A 169.90 +8.40 161.50 5 2115 ---- 182.60B 160.80A 160.80A 174.00 +8.50 165.50 4 2120 ---- 186.80B 164.90A 164.90A 178.20 +8.60 169.60 2 2125 ---- 191.10B 168.90A 168.90A 182.30 +8.60 173.70 14 2130 ---- 195.40B 173.00A 173.00A 186.50 +8.70 177.80 13 2135 ---- 199.70B 177.10A 177.10A 190.80 +8.90 181.90 17 2140 ---- 204.00B 181.30A 181.30A 195.00 +8.90 186.10 14 2145 ---- 208.40B 185.40A 185.40A 199.30 +9.00 190.30 9 2150 ---- 212.80B 189.60A 189.60A 203.60 +9.10 194.50 28 2155 ---- 217.10B 193.90A 193.90A 208.00 +9.20 198.80 11 2160 ---- 221.60B 198.10A 198.10A 212.30 +9.20 203.10 12 2165 ---- 226.00B 202.40A 202.40A 216.70 +9.30 207.40 16 2170 ---- 230.50B 206.70A 206.70A 221.10 +9.40 211.70 10 2175 ---- 234.90B 211.00A 211.00A 225.60 +9.60 216.00 13 2180 ---- 239.40B 215.30A 215.30A 230.00 +9.60 220.40 12 2185 ---- 243.90B 219.70A 219.70A 234.50 +9.70 224.80 1 2190 ---- 248.50B 224.10A 224.10A 239.00 +9.80 229.20 3 2195 ---- 253.00B 228.50A 228.50A 243.50 +9.90 233.60 5 2200 ---- 257.60B 232.90A 232.90A 248.00 +9.90 238.10 8 2205 ---- 262.20B 237.40A 237.40A 252.50 +9.90 242.60 4 2210 ---- 266.80B 241.80A 241.80A 257.10 +10.00 247.10 11 2215 ---- 271.40B 246.30A 246.30A 261.70 +10.10 251.60 8 2220 ---- 276.00B 250.80A 250.80A 266.30 +10.20 256.10 6 2225 ---- 280.60B 255.40A 255.40A 270.90 +10.30 260.60 9 2230 ---- 285.30B 259.90A 259.90A 275.50 +10.30 265.20 4 2235 ---- 289.90B 264.40A 264.40A 280.10 +10.40 269.70 9 2240 ---- 294.60B 269.00A 269.00A 284.70 +10.40 274.30 20 2245 ---- 299.30B 273.60A 273.60A 289.40 +10.50 278.90 2 2250 ---- 304.00B 278.30A 278.30A 294.00 +10.50 283.50 16 2255 ---- 307.00B 282.90A 282.90A 298.70 +10.60 288.10 1 2260 ---- 310.90B 287.50A 287.50A 303.40 +10.60 292.80 2 2265 ---- 315.60B 292.10A 292.10A 308.10 +10.70 297.40 1 2270 ---- 320.40B 296.80A 296.80A 312.80 +10.70 302.10 2275 ---- 327.60B 301.40A 301.40A 317.50 +10.80 306.70 14 2280 ---- 329.90B 306.10A 306.10A 322.20 +10.80 311.40 2285 ---- 334.60B 310.80A 310.80A 327.00 +10.90 316.10 2290 ---- 339.40B 315.50A 315.50A 331.70 +10.90 320.80 2295 ---- 344.10B 320.20A 320.20A 336.50 +11.00 325.50 2300 ---- 351.40B 324.90A 324.90A 341.20 +11.00 330.20 181 2305 ---- 353.60B 329.60A 329.60A 346.00 +11.00 335.00 2310 ---- 358.40B 334.40A 334.40A 350.80 +11.10 339.70 2315 ---- 363.20B 339.10A 339.10A 355.60 +11.20 344.40 2320 ---- 368.00B 343.90A 343.90A 360.40 +11.20 349.20 2325 ---- 375.50B 348.70A 348.70A 365.20 +11.20 354.00 6 2330 ---- 377.60B 353.50A 353.50A 370.00 +11.30 358.70 2335 ---- 382.50B 358.30A 358.30A 374.80 +11.30 363.50 2340 ---- 387.30B 363.10A 363.10A 379.60 +11.30 368.30 2350 ---- 399.80B 372.60A 372.60A 389.30 +11.40 377.90 1 2360 ---- 406.70B 382.30A 382.30A 399.00 +11.50 387.50 2370 ---- 416.40B 391.90A 391.90A 408.70 +11.50 397.20 2375 ---- 424.10B 396.80A 396.80A 413.60 +11.60 402.00 2380 ---- 426.20B 401.60A 401.60A 418.50 +11.70 406.80 2390 ---- 435.90B 411.30A 411.30A 428.20 +11.70 416.50 2400 ---- 448.60B 421.00A 421.00A 438.00 +11.80 5 426.20 74 2410 ---- 455.50B 430.80A 430.80A 447.80 +11.80 436.00 2420 ---- 465.30B 440.50A 440.50A 457.60 +11.90 445.70 2425 ---- 473.20B 445.40A 445.40A 462.50 +11.90 450.60 2430 ---- 475.10B 450.30A 450.30A 467.50 +12.00 455.50 2440 ---- 485.00B 460.10A 460.10A 477.30 +12.00 465.30 2450 ---- 497.80B 469.80A 469.80A 487.20 +12.10 475.10 2475 ---- 522.60B 494.50A 494.50A 511.90 +12.20 499.70 2500 ---- 547.30B 519.10A 519.10A 536.70 +12.40 524.30 51 2525 ---- 572.20B 543.80A 543.80A 561.60 +12.50 549.10 108 2550 ---- 597.10B 568.60A 568.60A 586.50 +12.60 573.90 25 2575 ---- 622.10B 593.50A 593.50A 611.50 +12.70 598.80 2600 ---- 643.70B 618.40A 618.40A 636.50 +12.80 623.70 2625 ---- 668.80B 643.30A 643.30A 661.50 +12.80 648.70 2700 ---- 743.70B 718.30A 718.30A 736.50 +12.80 723.70 2850 ---- 893.70B 868.50A 868.50A 886.50 +12.80 873.70 2900 ---- 943.70B 918.60A 918.60A 936.50 +12.80 923.70 3000 ---- 1043.60B 1018.70A 1018.70A 1036.50 +12.80 1023.70 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- .10 -.10 .20 5 1275 ---- ---- ---- ---- .20 UNCH .20 75 1300 ---- ---- ---- ---- .20 UNCH .20 19 1325 ---- ---- ---- ---- .30 UNCH .30 25 1350 ---- ---- ---- ---- .30 -.10 .40 1375 ---- ---- ---- ---- .40 UNCH .40 1390 ---- ---- ---- ---- .50 UNCH .50 1400 ---- ---- ---- ---- .50 UNCH .50 102 1410 ---- ---- ---- ---- .50 -.10 .60 1 1420 ---- ---- ---- ---- .60 UNCH .60 1425 ---- ---- ---- ---- .60 UNCH .60 65 1430 ---- ---- ---- ---- .60 -.10 .70 1 1440 ---- ---- ---- ---- .70 UNCH .70 1450 ---- ---- ---- ---- .70 -.10 .80 2 305 1460 ---- ---- ---- ---- .80 UNCH .80 1 1470 ---- ---- ---- ---- .90 UNCH .90 1475 ---- ---- ---- ---- .90 UNCH .90 1 1480 ---- ---- ---- ---- .90 -.10 1.00 1490 ---- ---- ---- ---- 1.00 -.10 1.10 1495 ---- ---- ---- ---- 1.10 UNCH 1.10 1500 ---- ---- ---- ---- 1.10 -.10 1.20 37 1505 ---- ---- ---- ---- 1.20 UNCH 1.20 1 1510 ---- ---- ---- ---- 1.20 UNCH 1.20 1515 ---- ---- ---- ---- 1.30 UNCH 1.30 1520 ---- ---- ---- ---- 1.30 -.10 1.40 1525 ---- ---- ---- ---- 1.40 UNCH 1.40 20 25 1530 ---- ---- ---- ---- 1.50 UNCH 1.50 1535 ---- ---- ---- ---- 1.50 UNCH 1.50 1 1540 ---- ---- ---- ---- 1.60 UNCH 1.60 20 1545 ---- ---- ---- ---- 1.70 UNCH 1.70 1550 ---- ---- ---- ---- 1.80 +.10 1.70 10 11 1555 ---- ---- ---- ---- 1.80 UNCH 1.80 1560 ---- ---- ---- ---- 1.90 UNCH 3 1.90 1565 ---- ---- ---- ---- 2.00 UNCH 2.00 1570 ---- ---- ---- ---- 2.10 UNCH 2.10 1575 ---- ---- 2.10A 2.10A 2.20 UNCH 2.20 1 10 1580 ---- ---- ---- ---- 2.30 UNCH 2.30 6 1585 ---- ---- ---- ---- 2.40 UNCH 2.40 1590 ---- ---- ---- ---- 2.50 UNCH 2.50 1 1595 ---- 2.70B ---- 2.70B 2.60 UNCH 2.60 1600 2.80 2.80 2.80 2.80 2.70 UNCH 1 2.70 21 1605 ---- ---- ---- ---- 2.90 UNCH 2.90 10 1610 ---- 3.10B ---- 3.10B 3.00 UNCH 3.00 1615 ---- 3.20B ---- 3.20B 3.10 UNCH 3.10 1620 ---- 3.40B ---- 3.40B 3.30 UNCH 3.30 1625 ---- 3.60B ---- 3.60B 3.50 +.10 3.40 1630 ---- 3.80B ---- 3.80B 3.60 UNCH 3.60 1635 ---- 3.90B ---- 3.90B 3.80 UNCH 3.80 1 1 1640 ---- 4.10B ---- 4.10B 4.00 UNCH 4.00 1 1645 ---- 4.40B ---- 4.40B 4.20 +.10 4.10 1650 ---- 4.60B ---- 4.60B 4.40 +.10 4.30 56 1655 ---- 4.80B ---- 4.80B 4.60 +.10 4.50 1660 ---- 5.10B 4.70A 4.70A 4.80 UNCH 1 4.80 5 7 1665 ---- 5.30B ---- 5.30B 5.10 +.10 5.00 1 1670 ---- 5.60B ---- 5.60B 5.30 +.10 5.20 8 1675 ---- 5.90B 5.40A 5.40A 5.60 +.10 5.50 24 1680 ---- 6.20B ---- 6.20B 5.90 +.20 4 5.70 1 8 1685 ---- 6.50B 5.90A 5.90A 6.20 +.20 6.00 6 1690 6.10 6.80B 6.10 6.10 6.50 +.20 3 6.30 1 1695 ---- 7.10B 6.50A 6.50A 6.80 +.20 6.60 1 5 1700 ---- 7.50B 6.80A 6.80A 7.10 +.20 6.90 6 24 1705 ---- 7.80B 7.10A 7.10A 7.50 +.20 7.30 2 1710 ---- 8.20B 7.40A 7.40A 7.80 +.20 7.60 1715 ---- 8.70B 7.70A 7.70A 8.20 +.20 8.00 1 1720 ---- 9.10B 8.10A 8.10A 8.60 +.30 8.30 5 1725 ---- 9.50B 8.50A 8.50A 9.00 +.30 8.70 102 1730 ---- 10.00B 8.90A 8.90A 9.40 +.30 9.10 32 1735 ---- 10.50B 9.30A 9.30A 9.90 +.30 1 9.60 1 1740 ---- 11.00B 9.70A 9.70A 10.30 +.30 10.00 1745 ---- 11.60B 10.10A 10.10A 10.80 +.30 10.50 1750 10.90 12.10B 10.60A 12.10B 11.30 +.30 3 11.00 85 1755 ---- 12.70B 11.10A 11.10A 11.90 +.40 11.50 1760 ---- 13.40B 11.60A 11.60A 12.40 +.40 12.00 1765 ---- 14.00B 12.20A 12.20A 13.00 +.50 12.50 1770 ---- 14.70B 12.70A 12.70A 13.60 +.50 13.10 1 1775 ---- 15.40B 13.30A 13.30A 14.30 +.60 13.70 93 1780 ---- 16.20B 13.90A 13.90A 15.00 +.70 14.30 6 1785 ---- 16.90B 14.50A 14.50A 15.70 +.70 15.00 1790 ---- 17.70B 15.20A 15.20A 16.40 +.70 15.70 1795 ---- 18.60B 15.90A 15.90A 17.20 +.80 16.40 1800 16.50 19.40B 16.50 19.40B 18.00 +.90 2 17.10 1 127 1805 ---- 20.40B 17.30A 17.30A 18.80 +.90 17.90 1810 ---- 21.30B 18.10A 18.10A 19.70 +1.00 18.70 1815 ---- 22.30B 18.90A 18.90A 20.60 +1.00 19.60 1820 ---- 23.30B 19.70A 19.70A 21.60 +1.10 20.50 1 1825 ---- 24.40B 20.60A 20.60A 22.50 +1.10 21.40 42 75 1830 24.40 25.50B 21.50A 23.10A 23.60 +1.30 6 22.30 1835 ---- 26.70B 22.50A 22.50A 24.60 +1.30 23.30 1840 ---- 27.90B 23.50A 23.50A 25.70 +1.30 1 24.40 1 2 1845 ---- 29.10B 24.50A 24.50A 26.90 +1.50 25.40 60 1850 ---- 30.40B 25.50A 25.50A 28.10 +1.50 26.60 281 1855 ---- 31.80B 26.70A 26.70A 29.30 +1.60 27.70 1860 ---- 33.20B 27.80A 27.80A 30.60 +1.70 28.90 66 1865 ---- 34.60B 29.10A 29.10A 32.00 +1.80 30.20 1870 33.80 36.10B 30.30A 34.10B 33.40 +1.90 5 31.50 4 1875 ---- 37.70B 31.50A 31.50A 34.80 +2.00 32.80 20 1880 ---- 39.30B 32.90A 32.90A 36.30 +2.10 34.20 51 1885 ---- 41.00B 34.30A 34.30A 37.80 +2.10 35.70 1890 ---- 42.70B 35.70A 35.70A 39.40 +2.20 37.20 203 1895 ---- 44.50B 37.20A 37.20A 41.10 +2.40 38.70 10 1900 ---- 46.20B 38.70A 38.70A 42.80 +2.50 7 40.30 2 13 1905 ---- 48.10B 40.40A 40.40A 44.60 +2.60 42.00 1910 ---- 50.10B 42.10A 42.10A 46.40 +2.70 43.70 2 1915 ---- 52.10B 43.80A 43.80A 48.30 +2.80 45.50 1920 ---- 54.10B 45.60A 45.60A 50.20 +2.90 47.30 1925 ---- 56.30B 47.30A 47.30A 52.20 +3.00 49.20 16 1930 ---- 58.50B 49.30A 49.30A 54.30 +3.20 51.10 1935 ---- 60.70B 51.20A 51.20A 56.40 +3.30 53.10 1940 ---- 63.00B 53.20A 53.20A 58.60 +3.40 55.20 1945 ---- 65.40B 55.20A 55.20A 60.90 +3.60 57.30 1 1950 ---- 67.80B 57.20A 57.20A 63.20 +3.70 59.50 271 1955 ---- 70.30B 59.50A 59.50A 65.60 +3.90 61.70 1960 ---- 72.90B 61.70A 61.70A 68.00 +4.00 64.00 1965 ---- 75.50B 64.00A 64.00A 70.50 +4.10 66.40 1970 ---- 78.10B 66.40A 66.40A 73.00 +4.20 68.80 1975 ---- 80.90B 68.60A 68.60A 75.60 +4.30 71.30 30 1980 ---- 83.60B 71.20A 71.20A 78.30 +4.50 73.80 1985 ---- 86.50B 73.70A 73.70A 81.00 +4.60 76.40 2 1990 ---- 89.40B 76.30A 76.30A 83.80 +4.80 79.00 1 1995 ---- 92.30B 78.90A 78.90A 86.60 +4.90 81.70 11 2000 ---- 95.30B 81.50A 81.50A 89.50 +5.10 84.40 16 2005 ---- 98.40B 84.40A 84.40A 92.50 +5.20 87.30 1 2010 ---- 101.50B 87.20A 87.20A 95.50 +5.40 90.10 2 2015 ---- 104.70B 90.00A 90.00A 98.50 +5.50 93.00 1 2020 ---- 107.90B 92.90A 92.90A 101.60 +5.60 96.00 2 2025 ---- 111.10B 95.70A 95.70A 104.80 +5.80 99.00 4 2030 ---- 114.40B 98.90A 98.90A 108.00 +5.90 102.10 5 2035 ---- 117.80B 101.90A 101.90A 111.20 +6.00 105.20 2040 ---- 121.20B 105.00A 105.00A 114.50 +6.10 108.40 2045 ---- 124.70B 108.20A 108.20A 117.90 +6.30 111.60 2 2050 ---- 128.10B 111.40A 111.40A 121.30 +6.40 114.90 1 16 2055 ---- 131.70B 114.60A 114.60A 124.70 +6.50 118.20 2060 ---- 135.30B 117.90A 117.90A 128.20 +6.60 121.60 3 2065 ---- 138.90B 121.30A 121.30A 131.70 +6.70 125.00 2 2070 ---- 142.50B 124.70A 124.70A 135.30 +6.90 128.40 4 2075 ---- 146.20B 128.10A 128.10A 138.90 +7.00 131.90 5 2080 ---- 150.00B 131.60A 131.60A 142.50 +7.00 135.50 3 2085 ---- 153.70B 135.30A 135.30A 146.20 +7.20 139.00 4 2090 ---- 157.50B 138.90A 138.90A 149.90 +7.20 142.70 5 2095 ---- 161.40B 142.40A 142.40A 153.70 +7.40 146.30 4 2100 ---- 165.30B 146.00A 146.00A 157.50 +7.50 150.00 3 2105 ---- 169.20B 149.70A 149.70A 161.30 +7.60 153.70 10 2110 ---- 173.10B 153.40A 153.40A 165.20 +7.70 157.50 10 2115 ---- 177.10B 157.20A 157.20A 169.10 +7.80 161.30 8 2120 ---- 181.10B 160.90A 160.90A 173.00 +7.90 165.10 3 2125 ---- 185.10B 164.80A 164.80A 177.00 +8.00 169.00 4 2130 ---- 189.20B 168.60A 168.60A 181.00 +8.10 172.90 2 2135 ---- 193.30B 172.50A 172.50A 185.00 +8.20 176.80 3 2140 ---- 197.40B 176.40A 176.40A 189.00 +8.20 180.80 2145 ---- 201.50B 180.30A 180.30A 193.10 +8.30 184.80 1 2150 ---- 205.70B 184.30A 184.30A 197.20 +8.40 188.80 8 2155 ---- 209.90B 188.30A 188.30A 201.40 +8.60 192.80 2 2160 ---- 214.10B 192.30A 192.30A 205.50 +8.60 196.90 6 2165 ---- 218.30B 196.40A 196.40A 209.70 +8.70 201.00 7 2170 ---- 222.60B 200.50A 200.50A 213.90 +8.80 205.10 5 2175 ---- 226.90B 204.60A 204.60A 218.20 +9.00 209.20 22 2180 ---- 231.20B 208.80A 208.80A 222.40 +9.00 213.40 2185 ---- 235.50B 213.00A 213.00A 226.70 +9.10 217.60 2190 ---- 239.90B 217.20A 217.20A 231.00 +9.20 221.80 2195 ---- 244.20B 221.40A 221.40A 235.30 +9.20 226.10 2200 ---- 248.60B 225.60A 225.60A 239.60 +9.30 230.30 18 2205 ---- 253.00B 229.90A 229.90A 244.00 +9.40 234.60 2210 ---- 257.50B 234.20A 234.20A 248.40 +9.50 238.90 11 2215 ---- 261.90B 238.50A 238.50A 252.70 +9.50 243.20 1 2220 ---- 266.30B 242.80A 242.80A 257.20 +9.60 247.60 2225 ---- 270.80B 247.10A 247.10A 261.60 +9.70 251.90 18 2230 ---- 275.30B 251.50A 251.50A 266.00 +9.70 256.30 2 2235 ---- 279.80B 255.90A 255.90A 270.50 +9.80 260.70 2 2240 ---- 284.30B 260.30A 260.30A 275.00 +9.90 265.10 2 2245 ---- 288.80B 264.70A 264.70A 279.40 +9.90 269.50 3 2250 ---- 293.40B 269.10A 269.10A 283.90 +9.90 274.00 7 2255 ---- 297.90B 273.60A 273.60A 288.50 +10.10 278.40 2 2260 ---- 302.50B 278.00A 278.00A 293.00 +10.10 282.90 2265 ---- 307.10B 282.50A 282.50A 297.50 +10.10 287.40 1 2270 ---- 311.70B 287.00A 287.00A 302.10 +10.20 291.90 1 2275 ---- 316.30B 291.50A 291.50A 306.70 +10.30 296.40 2280 ---- 320.90B 296.00A 296.00A 311.20 +10.30 300.90 6 2290 ---- 330.20B 305.10A 305.10A 320.40 +10.40 310.00 2300 ---- 339.50B 314.20A 314.20A 329.70 +10.50 319.20 3 2310 ---- 348.90B 323.50A 323.50A 339.00 +10.60 328.40 2320 ---- 358.30B 332.70A 332.70A 348.30 +10.70 337.60 2 2325 ---- 363.00B 337.40A 337.40A 353.00 +10.80 342.20 1 2330 ---- 367.70B 342.00A 342.00A 357.70 +10.80 346.90 3 2340 ---- 374.30B 351.30A 351.30A 367.10 +10.90 356.20 2350 ---- 386.60B 360.70A 360.70A 376.50 +11.00 365.50 9 2360 ---- 393.30B 370.10A 370.10A 386.00 +11.10 374.90 2370 ---- 402.80B 379.50A 379.50A 395.50 +11.20 384.30 2375 ---- 410.50B 384.30A 384.30A 400.30 +11.20 389.10 6 2380 ---- 412.40B 389.00A 389.00A 405.10 +11.30 393.80 2400 ---- 434.50B 408.00A 408.00A 424.20 +11.40 412.80 16 2425 ---- 458.70B 431.90A 431.90A 448.30 +11.60 436.70 2450 ---- 483.00B 455.90A 455.90A 472.50 +11.80 460.70 2475 ---- 507.40B 480.10A 480.10A 496.90 +12.00 484.90 2500 ---- 531.90B 504.50A 504.50A 521.30 +12.10 509.20 2525 ---- 556.40B 528.90A 528.90A 545.90 +12.30 533.60 2550 ---- 581.10B 553.30A 553.30A 570.50 +12.40 558.10 15 2575 ---- 605.80B 577.90A 577.90A 595.20 +12.50 582.70 2700 ---- 730.30B 701.80A 701.80A 719.80 +13.10 706.70 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 10 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .30 UNCH .30 1275 ---- ---- ---- ---- .40 +.10 .30 30 1300 ---- ---- ---- ---- .40 UNCH .40 1325 ---- ---- ---- ---- .50 UNCH .50 50 1350 ---- ---- ---- ---- .60 UNCH .60 40 1375 ---- ---- ---- ---- .70 UNCH .70 9 1390 ---- ---- ---- ---- .80 UNCH .80 1400 ---- ---- ---- ---- .80 UNCH .80 1410 ---- ---- ---- ---- .90 UNCH .90 1 1420 ---- ---- ---- ---- 1.00 UNCH 1.00 1425 ---- ---- ---- ---- 1.00 UNCH 1.00 30 1430 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1440 ---- ---- ---- ---- 1.10 UNCH 1.10 1450 ---- ---- ---- ---- 1.20 UNCH 1.20 2 1460 ---- ---- ---- ---- 1.30 UNCH 1.30 1470 ---- ---- ---- ---- 1.40 UNCH 1.40 1475 ---- ---- ---- ---- 1.50 +.10 1.40 1480 ---- ---- ---- ---- 1.50 UNCH 1.50 1490 ---- ---- ---- ---- 1.60 UNCH 1.60 1495 ---- ---- ---- ---- 1.70 UNCH 1.70 1500 ---- ---- ---- ---- 1.80 UNCH 10 1.80 1505 ---- ---- ---- ---- 1.80 UNCH 1.80 1510 ---- ---- ---- ---- 1.90 UNCH 1.90 1515 ---- ---- ---- ---- 2.00 UNCH 2.00 1520 ---- ---- ---- ---- 2.10 UNCH 2.10 1525 ---- ---- ---- ---- 2.20 UNCH 2.20 1 1530 ---- ---- ---- ---- 2.30 UNCH 2.30 31 1535 ---- ---- ---- ---- 2.40 UNCH 2.40 1540 ---- ---- ---- ---- 2.50 UNCH 2.50 1545 ---- ---- ---- ---- 2.60 UNCH 2.60 19 1550 ---- ---- ---- ---- 2.70 UNCH 2.70 13 1555 ---- ---- ---- ---- 2.80 UNCH 2.80 1560 ---- 3.00B ---- 3.00B 2.90 UNCH 2.90 36 1565 ---- ---- ---- ---- 3.10 UNCH 3.10 1570 ---- ---- ---- ---- 3.20 UNCH 3.20 1575 ---- 3.40B ---- 3.40B 3.30 UNCH 3.30 1580 ---- ---- ---- ---- 3.50 UNCH 3.50 1585 ---- 3.70B ---- 3.70B 3.60 UNCH 3.60 1590 ---- 3.90B ---- 3.90B 3.80 UNCH 3.80 1595 ---- 4.10B ---- 4.10B 4.00 UNCH 4.00 1600 ---- 4.30B ---- 4.30B 4.20 +.10 4.10 765 1605 ---- 4.50B ---- 4.50B 4.30 UNCH 4.30 1610 ---- 4.70B ---- 4.70B 4.50 UNCH 4.50 1615 ---- 4.90B ---- 4.90B 4.70 UNCH 4.70 1 1620 ---- 5.10B ---- 5.10B 5.00 +.10 4.90 1 1625 ---- 5.30B ---- 5.30B 5.20 +.10 5.10 1630 ---- 5.50B ---- 5.50B 5.40 +.10 5.30 1635 ---- 5.80B 5.50A 5.50A 5.60 UNCH 5.60 1640 ---- 6.10B ---- 6.10B 5.90 +.10 5.80 1645 ---- 6.30B 6.00A 6.00A 6.20 +.10 6.10 2 1650 ---- 6.70B 6.20A 6.20A 6.40 +.10 6.30 63 1655 ---- 6.90B 6.50A 6.50A 6.70 +.10 6.60 1 1660 6.80 7.30B 6.80 7.30B 7.00 +.10 1 6.90 3 1665 ---- 7.60B 7.10A 7.10A 7.30 +.10 7.20 6 1670 ---- 7.90B 7.40A 7.40A 7.60 +.10 7.50 2 1675 ---- 8.30B 7.70A 7.70A 8.00 +.20 7.80 1 176 1680 ---- 8.70B 8.00A 8.00A 8.30 +.20 8.10 1685 ---- 9.10B 8.30A 8.30A 8.70 +.20 8.50 1690 ---- 9.50B 8.70A 8.70A 9.10 +.30 8.80 3 1695 ---- 9.90B 9.00A 9.00A 9.50 +.30 9.20 1700 ---- 10.40B 9.40A 9.40A 9.90 +.30 9.60 101 250 1705 ---- 10.90B 9.80A 9.80A 10.30 +.30 10.00 1710 ---- 11.30B 10.20A 10.20A 10.70 +.20 10.50 1715 ---- 11.90B 10.60A 10.60A 11.20 +.30 10.90 1720 ---- 12.40B 11.10A 11.10A 11.70 +.30 11.40 2 1725 ---- 12.90B 11.60A 11.60A 12.20 +.40 11.80 40 1730 ---- 13.50B 12.00A 12.00A 12.70 +.40 12.30 1 1735 ---- 14.10B 12.50A 12.50A 13.20 +.30 12.90 80 1740 ---- 14.80B 13.10A 13.10A 13.80 +.40 13.40 1745 ---- 15.40B 13.60A 13.60A 14.40 +.40 14.00 1750 13.90 16.10B 13.90 16.10B 15.00 +.50 1 14.50 714 1755 ---- 16.80B 14.80A 14.80A 15.70 +.50 15.20 1760 ---- 17.50B 15.40A 15.40A 16.30 +.50 15.80 1765 ---- 18.30B 16.00A 16.00A 17.00 +.60 16.40 1770 ---- 19.10B 16.70A 16.70A 17.80 +.70 17.10 123 1775 ---- 19.90B 17.30A 17.30A 18.50 +.70 17.80 380 1780 ---- 20.80B 18.10A 18.10A 19.30 +.70 18.60 4 1785 ---- 21.60B 18.80A 18.80A 20.20 +.90 19.30 1790 20.60 22.60B 19.60A 22.60B 21.00 +.90 1 20.10 30 1795 ---- 23.50B 20.40A 20.40A 21.90 +.90 21.00 1800 ---- 24.50B 21.20A 21.20A 22.80 +1.00 21.80 483 1805 ---- 25.60B 22.10A 22.10A 23.80 +1.10 22.70 96 1810 ---- 26.60B 22.90A 22.90A 24.80 +1.20 23.60 1815 ---- 27.70B 23.90A 23.90A 25.80 +1.20 24.60 1820 ---- 28.90B 24.80A 24.80A 26.90 +1.30 25.60 1 1825 ---- 30.10B 25.80A 25.80A 28.00 +1.40 26.60 426 1830 30.10 31.30B 26.90A 28.60A 29.20 +1.50 5 27.70 12 27 1835 ---- 32.60B 28.00A 28.00A 30.30 +1.50 28.80 39 39 1840 ---- 33.90B 29.10A 29.10A 31.60 +1.60 30.00 1845 ---- 35.30B 30.20A 30.20A 32.80 +1.60 31.20 1850 35.20 36.70B 31.40A 34.80B 34.20 +1.80 10 32.40 18 68 1855 ---- 38.20B 32.70A 32.70A 35.50 +1.80 33.70 2 1860 ---- 39.70B 34.00A 34.00A 36.90 +1.90 35.00 1865 ---- 41.20B 35.30A 35.30A 38.40 +2.00 36.40 1870 ---- 42.90B 36.60A 36.60A 39.90 +2.10 37.80 2 1875 ---- 44.50B 38.10A 38.10A 41.50 +2.20 39.30 17 17 1880 41.20 46.20B 39.50A 46.20B 43.10 +2.30 2 40.80 20 1885 ---- 48.00B 41.00A 41.00A 44.70 +2.30 42.40 35 1890 ---- 49.80B 42.60A 42.60A 46.40 +2.40 44.00 34 34 1895 ---- 51.60B 44.20A 44.20A 48.20 +2.50 45.70 1900 ---- 53.50B 45.80A 45.80A 50.00 +2.60 47.40 222 1905 ---- 55.50B 47.60A 47.60A 51.90 +2.80 49.10 1 1910 ---- 57.50B 49.30A 49.30A 53.80 +2.80 51.00 1 1915 ---- 59.60B 51.10A 51.10A 55.80 +3.00 52.80 2 1920 ---- 61.70B 53.00A 53.00A 57.80 +3.10 54.70 1925 ---- 63.90B 54.90A 54.90A 59.90 +3.20 56.70 1 50 1930 ---- 66.20B 56.90A 56.90A 62.00 +3.30 58.70 200 1935 ---- 68.40B 58.90A 58.90A 64.20 +3.40 60.80 1940 ---- 70.80B 60.90A 60.90A 66.50 +3.50 63.00 1945 ---- 73.30B 63.10A 63.10A 68.80 +3.70 65.10 1950 ---- 75.70B 65.20A 65.20A 71.10 +3.70 67.40 42 452 1955 ---- 78.20B 67.50A 67.50A 73.60 +3.90 69.70 1960 ---- 80.80B 69.80A 69.80A 76.00 +4.00 72.00 1965 ---- 83.50B 72.10A 72.10A 78.50 +4.10 74.40 1970 ---- 86.10B 74.50A 74.50A 81.10 +4.20 76.90 40 1975 ---- 88.90B 77.00A 77.00A 83.80 +4.40 79.40 69 1980 ---- 91.60B 79.50A 79.50A 86.40 +4.40 82.00 1985 ---- 94.50B 82.00A 82.00A 89.20 +4.60 1 84.60 60 1990 ---- 97.40B 84.60A 84.60A 91.90 +4.60 87.30 10 1995 ---- 100.30B 87.30A 87.30A 94.80 +4.80 90.00 2000 ---- 103.30B 90.00A 90.00A 97.70 +5.00 92.70 2005 ---- 106.40B 92.80A 92.80A 100.60 +5.00 95.60 2010 ---- 109.40B 95.60A 95.60A 103.60 +5.20 98.40 2015 ---- 112.60B 98.40A 98.40A 106.60 +5.30 101.30 1 2020 ---- 115.80B 101.30A 101.30A 109.70 +5.40 104.30 2 2025 ---- 119.00B 104.30A 104.30A 112.80 +5.50 107.30 7 2030 ---- 122.30B 107.30A 107.30A 116.00 +5.60 110.40 1 2035 ---- 125.60B 110.30A 110.30A 119.20 +5.70 113.50 4 2040 ---- 128.90B 113.40A 113.40A 122.50 +5.90 116.60 2045 ---- 132.40B 116.60A 116.60A 125.80 +6.00 119.80 2050 ---- 135.80B 119.70A 119.70A 129.20 +6.10 123.10 117 2055 ---- 139.30B 123.00A 123.00A 132.60 +6.20 126.40 3 2060 ---- 142.80B 126.20A 126.20A 136.00 +6.30 129.70 2065 ---- 146.40B 129.50A 129.50A 139.50 +6.40 133.10 1 2070 ---- 150.00B 132.90A 132.90A 143.00 +6.50 136.50 1 2075 ---- 153.60B 136.30A 136.30A 146.50 +6.60 139.90 4 2080 ---- 157.30B 139.70A 139.70A 150.10 +6.70 143.40 2 2085 ---- 161.00B 143.20A 143.20A 153.70 +6.80 146.90 6 2090 ---- 164.70B 146.70A 146.70A 157.40 +6.90 150.50 3 2095 ---- 168.50B 150.50A 150.50A 161.10 +7.00 154.10 4 2100 ---- 172.30B 154.10A 154.10A 164.80 +7.10 157.70 7 2105 ---- 176.10B 157.70A 157.70A 168.60 +7.20 161.40 9 2110 ---- 180.00B 161.40A 161.40A 172.40 +7.30 165.10 3 2115 ---- 183.90B 165.10A 165.10A 176.20 +7.40 168.80 2120 ---- 187.80B 168.80A 168.80A 180.10 +7.50 172.60 2125 ---- 191.80B 172.60A 172.60A 184.00 +7.60 176.40 6 2130 ---- 195.80B 176.40A 176.40A 187.90 +7.70 180.20 1 2135 ---- 199.80B 180.20A 180.20A 191.80 +7.70 184.10 2140 ---- 203.80B 184.00A 184.00A 195.80 +7.90 187.90 1 2145 ---- 207.90B 187.90A 187.90A 199.80 +7.90 191.90 3 2150 ---- 212.00B 191.80A 191.80A 203.80 +8.00 195.80 3 2155 ---- 216.10B 195.80A 195.80A 207.90 +8.10 199.80 1 2160 ---- 220.20B 199.70A 199.70A 211.90 +8.20 203.70 2165 ---- 224.40B 203.70A 203.70A 216.00 +8.20 207.80 2170 ---- 228.50B 207.70A 207.70A 220.20 +8.40 211.80 2175 ---- 232.70B 211.80A 211.80A 224.30 +8.40 215.90 9 2180 ---- 237.00B 215.80A 215.80A 228.50 +8.50 220.00 2185 ---- 241.20B 219.90A 219.90A 232.70 +8.60 224.10 2190 ---- 245.50B 224.00A 224.00A 236.90 +8.70 228.20 2195 ---- 249.70B 228.10A 228.10A 241.10 +8.70 232.40 2200 ---- 254.00B 232.30A 232.30A 245.40 +8.80 236.60 10 2205 ---- 258.40B 236.50A 236.50A 249.60 +8.80 240.80 2210 ---- 262.70B 240.70A 240.70A 253.90 +8.90 245.00 1 2215 ---- 267.10B 244.90A 244.90A 258.20 +9.00 249.20 2 2220 ---- 271.40B 249.20A 249.20A 262.60 +9.10 253.50 1 2225 ---- 275.80B 253.40A 253.40A 266.90 +9.20 257.70 8 2230 ---- 280.20B 257.70A 257.70A 271.30 +9.30 262.00 2235 ---- 284.70B 262.00A 262.00A 275.60 +9.20 266.40 3 2240 ---- 289.10B 266.30A 266.30A 280.00 +9.30 270.70 2245 ---- 293.60B 270.60A 270.60A 284.40 +9.40 275.00 2250 ---- 298.00B 274.90A 274.90A 288.90 +9.50 279.40 2255 ---- 302.50B 279.30A 279.30A 293.30 +9.50 283.80 2260 ---- 307.00B 283.70A 283.70A 297.80 +9.60 288.20 2265 ---- 311.50B 288.10A 288.10A 302.20 +9.60 292.60 2270 ---- 316.00B 292.50A 292.50A 306.70 +9.70 297.00 2275 ---- 320.50B 296.90A 296.90A 311.20 +9.80 301.40 1 2280 ---- 325.10B 301.40A 301.40A 315.70 +9.80 305.90 2290 ---- 334.20B 310.30A 310.30A 324.80 +10.00 314.80 2300 ---- 343.30B 319.20A 319.20A 333.90 +10.10 10 323.80 3 2310 ---- 352.50B 328.30A 328.30A 343.00 +10.20 332.80 2 2320 ---- 361.80B 337.40A 337.40A 352.20 +10.30 341.90 2325 ---- 366.40B 341.90A 341.90A 356.80 +10.30 346.50 2330 ---- 371.10B 346.50A 346.50A 361.40 +10.40 351.00 2340 ---- 380.40B 355.60A 355.60A 370.70 +10.50 360.20 2350 ---- 389.70B 365.00A 365.00A 380.00 +10.60 369.40 2360 ---- 399.10B 374.30A 374.30A 389.30 +10.70 378.60 2370 ---- 408.60B 383.60A 383.60A 398.70 +10.80 387.90 2 2375 ---- 413.30B 388.20A 388.20A 403.40 +10.80 392.60 2 2380 ---- 418.00B 392.90A 392.90A 408.10 +10.90 397.20 1 2400 ---- 437.00B 411.60A 411.60A 427.00 +11.10 415.90 6 2425 ---- 460.90B 435.20A 435.20A 450.70 +11.20 439.50 2450 ---- 484.90B 458.90A 458.90A 474.70 +11.40 463.30 1 2475 ---- 509.00B 482.90A 482.90A 498.70 +11.50 487.20 2500 ---- 533.30B 506.90A 506.90A 522.90 +11.70 511.20 18 2525 ---- 557.70B 531.00A 531.00A 547.20 +11.90 535.30 2550 ---- 582.20B 555.30A 555.30A 571.70 +12.10 559.60 2575 ---- 606.70B 579.80A 579.80A 596.20 +12.20 584.00 2600 ---- 631.30B 604.10A 604.10A 620.80 +12.40 608.40 3000 ---- 1025.40B 1002.20A 1002.20A 1019.80 +13.10 1006.70 4000 ---- 2022.10B 2003.70A 2003.70A 2019.80 +13.10 2006.70 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .30 UNCH .30 3 1225 ---- ---- ---- ---- .40 +.10 .30 1250 .30 .30 .30 .30 .50 +.10 3 .40 3 4 1275 ---- ---- ---- ---- .50 UNCH .50 1300 ---- ---- ---- ---- .60 UNCH .60 45 1325 ---- ---- ---- ---- .70 UNCH .70 1350 ---- ---- ---- ---- .80 UNCH .80 10 1375 ---- ---- ---- ---- 1.00 UNCH 1.00 21 1400 ---- ---- ---- ---- 1.20 UNCH 1.20 3800 1410 ---- ---- ---- ---- 1.30 UNCH 1.30 1420 ---- ---- ---- ---- 1.40 UNCH 1.40 1425 ---- ---- ---- ---- 1.40 UNCH 1.40 1430 ---- ---- ---- ---- 1.50 UNCH 1.50 1440 ---- ---- ---- ---- 1.60 UNCH 1.60 1 1450 ---- ---- ---- ---- 1.70 UNCH 1.70 61 1460 ---- ---- ---- ---- 1.80 UNCH 1.80 1470 ---- ---- ---- ---- 2.00 UNCH 2.00 1475 ---- ---- ---- ---- 2.10 UNCH 2.10 1480 ---- ---- ---- ---- 2.10 UNCH 2.10 1 1490 ---- ---- ---- ---- 2.30 UNCH 2.30 1500 ---- ---- ---- ---- 2.50 UNCH 2.50 500 1505 ---- ---- ---- ---- 2.60 UNCH 2.60 1510 ---- ---- ---- ---- 2.70 UNCH 2.70 1515 ---- ---- ---- ---- 2.80 UNCH 2.80 1520 ---- ---- ---- ---- 2.90 UNCH 2.90 1525 ---- ---- ---- ---- 3.10 UNCH 3.10 15 1530 ---- ---- ---- ---- 3.20 UNCH 3.20 1535 ---- 3.40B ---- 3.40B 3.30 UNCH 3.30 1540 ---- ---- ---- ---- 3.40 -.10 3.50 1545 ---- 3.70B ---- 3.70B 3.60 UNCH 3.60 1550 ---- 3.80B ---- 3.80B 3.70 UNCH 3.70 1986 1555 ---- 4.00B ---- 4.00B 3.90 UNCH 3.90 1560 ---- ---- ---- ---- 4.00 -.10 4.10 2 1565 ---- 4.30B ---- 4.30B 4.20 UNCH 4.20 1570 ---- 4.50B ---- 4.50B 4.40 UNCH 4.40 1575 ---- 4.70B ---- 4.70B 4.60 UNCH 4.60 25 1580 ---- 4.90B ---- 4.90B 4.70 -.10 4.80 1585 ---- 5.10B ---- 5.10B 4.90 -.10 5.00 1590 ---- 5.30B ---- 5.30B 5.10 -.10 5.20 1 1595 ---- 5.50B ---- 5.50B 5.30 -.10 5.40 1600 5.50 5.70B 5.50 5.70B 5.60 UNCH 200 5.60 509 1605 ---- 6.00B ---- 6.00B 5.80 UNCH 5.80 1610 ---- 6.20B 6.00A 6.00A 6.00 -.10 6.10 1615 ---- 6.50B 6.20A 6.20A 6.30 UNCH 6.30 1620 ---- 6.70B 6.50A 6.50A 6.50 -.10 6.60 1625 ---- 7.00B 6.70A 6.70A 6.80 UNCH 6.80 25 1630 ---- 7.30B 7.00A 7.00A 7.00 -.10 7.10 1635 ---- 7.60B 7.20A 7.20A 7.30 -.10 7.40 1640 ---- 7.90B 7.50A 7.50A 7.60 UNCH 7.60 1645 ---- 8.20B 7.80A 7.80A 7.90 UNCH 7.90 1650 ---- 8.60B 8.10A 8.10A 8.20 UNCH 8.20 680 1655 ---- 8.90B 8.40A 8.40A 8.50 UNCH 8.50 1660 ---- 9.30B 8.70A 8.70A 8.90 +.10 8.80 74 1665 ---- 9.60B 9.00A 9.00A 9.20 +.10 9.10 1670 ---- 10.00B ---- 10.00B 9.60 +.20 9.40 1675 ---- 10.40B 9.70A 9.70A 10.00 +.20 9.80 83 1680 ---- 10.80B ---- 10.80B 10.40 +.30 10.10 1685 ---- 11.20B ---- 11.20B 10.80 +.30 10.50 1690 ---- 11.70B ---- 11.70B 11.20 +.30 10.90 1695 ---- 12.10B ---- 12.10B 11.60 +.30 11.30 1700 ---- 12.70B ---- 12.70B 12.10 +.40 11.70 16 1705 ---- 13.20B 12.10A 12.10A 12.60 +.40 12.20 10 1710 ---- 13.70B 12.60A 12.60A 13.10 +.40 12.70 1715 ---- 14.20B 13.10A 13.10A 13.60 +.40 13.20 1720 ---- 14.80B 13.50A 13.50A 14.10 +.40 13.70 1725 ---- 15.40B 14.00A 14.00A 14.70 +.50 14.20 1730 ---- 16.00B 14.60A 14.60A 15.20 +.40 14.80 1735 ---- 16.60B 15.10A 15.10A 15.80 +.40 15.40 1 1740 ---- 17.30B 15.70A 15.70A 16.40 +.50 15.90 1745 ---- 18.00B 16.30A 16.30A 17.10 +.60 16.50 1750 ---- 18.70B 16.80A 16.80A 17.70 +.50 17.20 845 1755 ---- 19.40B 17.50A 17.50A 18.40 +.60 17.80 1760 ---- 20.20B 18.10A 18.10A 19.10 +.70 18.40 1765 ---- 21.00B 18.80A 18.80A 19.80 +.70 19.10 1770 ---- 21.80B 19.50A 19.50A 20.60 +.80 19.80 1775 ---- 22.60B 20.20A 20.20A 21.40 +.90 20.50 1780 ---- 23.50B 21.00A 21.00A 22.20 +1.00 21.20 1785 ---- 24.40B 21.70A 21.70A 23.00 +1.00 22.00 1790 ---- 25.40B 22.50A 22.50A 23.90 +1.10 22.80 1795 ---- 26.30B 23.30A 23.30A 24.80 +1.20 23.60 1800 ---- 27.30B 24.20A 24.20A 25.80 +1.30 24.50 106 1805 ---- 28.40B 25.10A 25.10A 26.80 +1.40 25.40 1810 ---- 29.40B 26.00A 26.00A 27.80 +1.50 26.30 5 1815 ---- 30.60B 26.90A 26.90A 28.80 +1.50 27.30 1820 ---- 31.70B 27.90A 27.90A 29.90 +1.60 28.30 1825 ---- 32.90B 28.90A 28.90A 31.00 +1.60 29.40 1830 ---- 34.10B 30.00A 30.00A 32.10 +1.60 30.50 1 1835 ---- 35.40B 31.10A 31.10A 33.30 +1.60 31.70 1 1840 ---- 36.70B 32.20A 32.20A 34.50 +1.60 32.90 1845 ---- 38.00B 33.40A 33.40A 35.70 +1.60 34.10 24 1850 ---- 39.40B 34.50A 34.50A 37.00 +1.60 35.40 156 1855 ---- 40.80B 35.80A 35.80A 38.40 +1.70 36.70 20 1860 40.60 42.30B 37.00A 39.30A 39.80 +1.80 14 38.00 1865 ---- 43.80B 38.30A 38.30A 41.20 +1.80 39.40 1870 ---- 45.40B 39.70A 39.70A 42.70 +1.90 40.80 1 1875 ---- 47.00B 41.10A 41.10A 44.20 +2.00 42.20 1880 ---- 48.70B 42.50A 42.50A 45.80 +2.10 43.70 1885 ---- 50.40B 44.00A 44.00A 47.40 +2.20 45.20 1 1890 ---- 52.10B 45.50A 45.50A 49.10 +2.40 46.70 26 1895 ---- 53.90B 47.00A 47.00A 50.80 +2.50 48.30 1900 ---- 55.80B 48.60A 48.60A 52.50 +2.50 50.00 12 1905 ---- 57.50B 50.30A 50.30A 54.30 +2.60 51.70 1 1910 ---- 59.50B 52.00A 52.00A 56.20 +2.80 53.40 1915 ---- 61.50B 53.80A 53.80A 58.10 +2.90 55.20 1 1920 ---- 63.50B 55.60A 55.60A 60.00 +2.90 57.10 4 1925 ---- 65.80B 57.40A 57.40A 62.00 +3.00 59.00 1 1930 ---- 67.70B 59.30A 59.30A 64.10 +3.20 60.90 1 1935 ---- 70.10B 61.20A 61.20A 66.10 +3.20 62.90 700 1940 ---- 72.20B 63.20A 63.20A 68.30 +3.30 65.00 3 1945 ---- 74.50B 65.30A 65.30A 70.50 +3.40 67.10 2 1950 72.00 77.00B 67.30A 76.90B 72.70 +3.50 3 69.20 3 3 1955 ---- 79.20B 69.50A 69.50A 75.00 +3.60 71.40 2 1960 ---- 81.70B 71.70A 71.70A 77.30 +3.70 73.60 1 1965 ---- 84.10B 73.90A 73.90A 79.70 +3.80 75.90 1970 ---- 86.90B 76.20A 76.20A 82.20 +3.90 78.30 1975 ---- 89.50B 78.60A 78.60A 84.70 +4.00 80.70 1980 ---- 91.90B 80.90A 80.90A 87.20 +4.10 83.10 1985 ---- 94.60B 83.40A 83.40A 89.80 +4.20 85.60 1990 ---- 97.40B 85.80A 85.80A 92.40 +4.30 88.10 1995 ---- 100.10B 88.40A 88.40A 95.10 +4.40 90.70 2000 ---- 103.10B 90.90A 90.90A 97.80 +4.50 93.30 1 2005 ---- 105.80B 93.60A 93.60A 100.60 +4.60 96.00 2010 ---- 108.80B 96.20A 96.20A 103.50 +4.80 98.70 2015 ---- 111.70B 99.00A 99.00A 106.30 +4.90 101.40 2020 ---- 114.80B 101.70A 101.70A 109.30 +5.10 104.20 2025 ---- 117.90B 104.50A 104.50A 112.20 +5.10 107.10 2030 ---- 120.90B 107.40A 107.40A 115.20 +5.20 110.00 2035 ---- 124.10B 110.30A 110.30A 118.30 +5.40 112.90 2040 ---- 127.20B 113.20A 113.20A 121.40 +5.50 115.90 2045 ---- 130.50B 116.20A 116.20A 124.50 +5.60 118.90 2050 ---- 133.80B 119.20A 119.20A 127.70 +5.70 122.00 78 2055 ---- 137.00B 122.30A 122.30A 130.90 +5.80 125.10 2060 ---- 140.50B 125.40A 125.40A 134.20 +5.90 128.30 2065 ---- 143.80B 128.60A 128.60A 137.50 +6.00 131.50 2070 ---- 147.20B 131.80A 131.80A 140.80 +6.10 134.70 2075 ---- 150.70B 135.00A 135.00A 144.20 +6.20 138.00 1 2080 ---- 154.10B 138.20A 138.20A 147.60 +6.20 141.40 2085 ---- 157.70B 141.50A 141.50A 151.10 +6.40 144.70 2090 ---- 161.20B 144.90A 144.90A 154.60 +6.50 148.10 2095 ---- 164.80B 148.20A 148.20A 158.10 +6.50 151.60 2100 ---- 168.50B 151.60A 151.60A 161.60 +6.50 155.10 2 2105 ---- 172.10B 155.10A 155.10A 165.20 +6.60 158.60 2110 ---- 175.80B 158.60A 158.60A 168.80 +6.70 162.10 2115 ---- 179.50B 162.10A 162.10A 172.50 +6.80 165.70 2120 ---- 183.30B 165.90A 165.90A 176.20 +6.90 169.30 2125 ---- 187.10B 169.50A 169.50A 179.90 +7.00 172.90 2130 ---- 190.90B 173.20A 173.20A 183.60 +7.00 176.60 2135 ---- 194.70B 176.80A 176.80A 187.40 +7.10 180.30 2140 ---- 198.60B 180.50A 180.50A 191.20 +7.20 184.00 2145 ---- 202.50B 184.20A 184.20A 195.00 +7.30 187.70 2150 ---- 206.40B 187.90A 187.90A 198.90 +7.40 191.50 13 2155 ---- 210.40B 191.70A 191.70A 202.70 +7.40 195.30 2160 ---- 214.30B 195.50A 195.50A 206.70 +7.50 199.20 2165 ---- 218.30B 199.40A 199.40A 210.60 +7.60 203.00 2170 ---- 222.30B 203.20A 203.20A 214.50 +7.60 206.90 2175 ---- 226.40B 207.10A 207.10A 218.50 +7.70 210.80 1 2180 ---- 230.40B 211.00A 211.00A 222.50 +7.80 214.70 2185 ---- 234.50B 215.00A 215.00A 226.60 +7.90 218.70 2190 ---- 238.60B 218.90A 218.90A 230.60 +7.90 222.70 2195 ---- 242.70B 222.90A 222.90A 234.70 +8.00 226.70 2200 ---- 246.90B 226.90A 226.90A 238.80 +8.10 230.70 7 2205 ---- 251.00B 230.90A 230.90A 242.90 +8.20 234.70 2210 ---- 255.20B 234.90A 234.90A 247.00 +8.20 238.80 2215 ---- 259.40B 239.00A 239.00A 251.20 +8.30 242.90 2220 ---- 263.60B 243.10A 243.10A 255.40 +8.40 247.00 2225 ---- 267.90B 247.20A 247.20A 259.60 +8.50 251.10 3 2230 ---- 272.10B 251.30A 251.30A 263.80 +8.60 255.20 2235 ---- 276.40B 255.40A 255.40A 268.00 +8.60 259.40 2240 ---- 280.70B 259.60A 259.60A 272.20 +8.60 263.60 2245 ---- 285.00B 263.80A 263.80A 276.50 +8.70 267.80 2250 ---- 289.30B 268.00A 268.00A 280.80 +8.80 272.00 1 2255 ---- 293.70B 272.20A 272.20A 285.10 +8.90 276.20 2260 ---- 298.00B 276.50A 276.50A 289.40 +8.90 280.50 2265 ---- 302.40B 280.70A 280.70A 293.70 +9.00 284.70 1 2270 ---- 306.80B 285.00A 285.00A 298.10 +9.10 289.00 2 2275 ---- 311.20B 289.20A 289.20A 302.40 +9.10 293.30 3 2280 ---- 315.60B 293.50A 293.50A 306.80 +9.20 297.60 1 2290 ---- 324.50B 302.10A 302.10A 315.60 +9.30 306.30 2 2300 ---- 333.40B 310.80A 310.80A 324.40 +9.40 315.00 2 2310 ---- 342.30B 319.60A 319.60A 333.30 +9.50 323.80 1 2320 ---- 351.40B 328.50A 328.50A 342.20 +9.60 332.60 5 2325 ---- 355.90B 332.90A 332.90A 346.70 +9.70 337.00 5 2330 ---- 360.40B 337.40A 337.40A 351.20 +9.70 341.50 14 2340 ---- 369.50B 346.30A 346.30A 360.30 +9.90 350.40 19 2350 ---- 378.70B 355.30A 355.30A 369.30 +9.90 359.40 21 2360 ---- 387.80B 364.30A 364.30A 378.50 +10.10 368.40 26 2370 ---- 397.00B 373.40A 373.40A 387.60 +10.10 377.50 37 2375 ---- 401.60B 377.90A 377.90A 392.20 +10.20 382.00 43 2380 ---- 406.30B 382.50A 382.50A 396.80 +10.20 386.60 25 2400 ---- 424.90B 400.70A 400.70A 415.30 +10.40 404.90 9 2425 ---- 448.30B 424.00A 424.00A 438.60 +10.70 427.90 2450 ---- 471.90B 447.30A 447.30A 462.10 +10.90 451.20 2475 ---- 495.60B 470.80A 470.80A 485.70 +11.00 474.70 2490 ---- 506.60B 485.00A 485.00A 500.00 +11.20 488.80 2500 ---- 519.50B 494.40A 494.40A 509.50 +11.20 498.30 17 2525 ---- 543.50B 518.30A 518.30A 533.40 +11.40 522.00 2550 ---- 567.60B 542.20A 542.20A 557.50 +11.60 545.90 1 16 2575 ---- 591.90B 566.20A 566.20A 581.60 +11.70 569.90 3000 ---- 1008.30B 985.90A 985.90A 1003.00 +13.20 989.80 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .50 UNCH .50 30 1225 ---- ---- ---- ---- .60 UNCH .60 1250 ---- ---- ---- ---- .70 UNCH .70 1275 ---- ---- ---- ---- .80 UNCH .80 25 1300 ---- ---- ---- ---- .90 UNCH .90 25 1325 ---- ---- ---- ---- 1.10 UNCH 1.10 25 1350 ---- ---- ---- ---- 1.20 -.10 1.30 271 1375 ---- ---- ---- ---- 1.50 UNCH 1.50 16 1400 ---- ---- ---- ---- 1.70 -.10 1.80 2518 1410 ---- ---- ---- ---- 1.80 -.10 1.90 1420 ---- ---- ---- ---- 2.00 UNCH 2.00 1425 ---- ---- ---- ---- 2.10 UNCH 2.10 1430 ---- ---- ---- ---- 2.10 -.10 2.20 1440 ---- ---- ---- ---- 2.30 UNCH 2.30 1450 ---- ---- ---- ---- 2.50 UNCH 2.50 51 1460 ---- ---- ---- ---- 2.70 UNCH 2.70 1470 ---- ---- ---- ---- 2.90 UNCH 2.90 1475 ---- ---- ---- ---- 3.00 UNCH 3.00 1480 ---- ---- ---- ---- 3.10 UNCH 3.10 1490 ---- ---- ---- ---- 3.30 -.10 3.40 1500 ---- ---- ---- ---- 3.60 UNCH 3.60 50 1505 ---- 3.80B ---- 3.80B 3.70 UNCH 3.70 1510 ---- ---- ---- ---- 3.90 UNCH 3.90 1515 ---- 4.10B ---- 4.10B 4.00 UNCH 4.00 1520 ---- ---- ---- ---- 4.20 UNCH 4.20 1525 ---- 4.40B ---- 4.40B 4.30 UNCH 4.30 9 1530 ---- 4.60B ---- 4.60B 4.50 UNCH 4.50 1535 ---- 4.80B ---- 4.80B 4.70 +.10 4.60 1540 ---- 4.90B ---- 4.90B 4.80 UNCH 4.80 1545 ---- 5.10B ---- 5.10B 5.00 UNCH 5.00 1550 ---- 5.30B ---- 5.30B 5.20 UNCH 5.20 1252 1555 ---- 5.50B ---- 5.50B 5.40 UNCH 5.40 1560 ---- 5.80B ---- 5.80B 5.60 UNCH 5.60 420 1565 ---- 6.00B ---- 6.00B 5.80 UNCH 5.80 7 1570 ---- 6.20B ---- 6.20B 6.10 +.10 6.00 1575 ---- 6.40B ---- 6.40B 6.30 +.10 6.20 7 1580 ---- 6.60B ---- 6.60B 6.50 +.10 6.40 1585 ---- 6.90B ---- 6.90B 6.80 +.10 6.70 1590 ---- 7.20B ---- 7.20B 7.00 +.10 6.90 1595 ---- 7.40B ---- 7.40B 7.30 +.20 7.10 1600 ---- 7.70B ---- 7.70B 7.50 +.10 7.40 1 1605 ---- 8.00B ---- 8.00B 7.80 +.10 7.70 1610 ---- 8.30B ---- 8.30B 8.10 +.20 7.90 1615 ---- 8.60B ---- 8.60B 8.40 +.20 8.20 1620 ---- 8.90B ---- 8.90B 8.70 +.20 8.50 1625 ---- 9.30B ---- 9.30B 9.00 +.20 8.80 1630 ---- 9.60B ---- 9.60B 9.30 +.20 9.10 1635 ---- 10.00B ---- 10.00B 9.70 +.20 9.50 1640 ---- 10.40B ---- 10.40B 10.00 +.20 9.80 1645 ---- 10.80B ---- 10.80B 10.40 +.30 10.10 1650 ---- 11.20B ---- 11.20B 10.80 +.30 10.50 1655 ---- 11.60B ---- 11.60B 11.20 +.30 10.90 1660 ---- 12.00B ---- 12.00B 11.60 +.30 11.30 1 1665 ---- 12.40B ---- 12.40B 12.00 +.40 11.60 1670 ---- 12.90B ---- 12.90B 12.40 +.30 12.10 1675 ---- 13.40B ---- 13.40B 12.90 +.40 12.50 1 1 1680 ---- 13.90B ---- 13.90B 13.30 +.40 12.90 1685 ---- 14.40B ---- 14.40B 13.80 +.40 13.40 1690 ---- 14.90B ---- 14.90B 14.30 +.50 13.80 1695 ---- 15.50B ---- 15.50B 14.80 +.50 14.30 1 1700 15.20 16.00B 15.20 16.00B 15.30 +.50 1 14.80 3 1705 ---- 16.60B 15.30A 15.30A 15.90 +.50 15.40 1710 ---- 17.20B 15.80A 15.80A 16.40 +.50 15.90 1715 ---- 17.80B ---- 17.80B 17.00 +.60 16.40 1720 ---- 18.50B 16.90A 16.90A 17.60 +.60 17.00 1725 ---- 19.20B 17.50A 17.50A 18.20 +.60 17.60 25 1730 ---- 19.90B 18.10A 18.10A 18.90 +.70 18.20 1735 ---- 20.60B 18.70A 18.70A 19.60 +.70 18.90 1740 ---- 21.30B 19.40A 19.40A 20.20 +.70 19.50 1745 ---- 22.10B 20.10A 20.10A 21.00 +.80 20.20 1750 ---- 22.90B 20.70A 20.70A 21.70 +.80 20.90 100 1755 ---- 23.70B 21.40A 21.40A 22.50 +.80 21.70 1760 ---- 24.50B 22.20A 22.20A 23.30 +.90 22.40 1765 ---- 25.40B 22.90A 22.90A 24.10 +.90 23.20 1770 ---- 26.30B 23.70A 23.70A 24.90 +.90 24.00 1775 ---- 27.20B 24.50A 24.50A 25.80 +1.00 24.80 1 1780 ---- 28.20B 25.30A 25.30A 26.70 +1.00 25.70 1785 ---- 29.20B 26.20A 26.20A 27.60 +1.00 26.60 1790 ---- 30.20B 27.10A 27.10A 28.60 +1.10 27.50 1795 ---- 31.30B 28.00A 28.00A 29.60 +1.20 28.40 1800 ---- 32.40B 28.90A 28.90A 30.60 +1.20 29.40 20 1805 ---- 33.50B 29.90A 29.90A 31.70 +1.30 30.40 1810 ---- 34.70B 30.90A 30.90A 32.80 +1.30 31.50 1815 ---- 35.90B 31.90A 31.90A 33.90 +1.40 32.50 1820 ---- 37.10B 33.00A 33.00A 35.00 +1.40 33.60 1825 ---- 38.40B 34.10A 34.10A 36.20 +1.40 34.80 50 1830 ---- 39.70B 35.20A 35.20A 37.50 +1.60 35.90 1835 ---- 41.00B 36.40A 36.40A 38.70 +1.60 37.10 1840 ---- 42.40B 37.60A 37.60A 40.10 +1.70 38.40 210 1845 ---- 43.90B 38.90A 38.90A 41.40 +1.70 39.70 1850 ---- 45.30B 40.10A 40.10A 42.80 +1.80 41.00 26 1855 ---- 46.90B 41.50A 41.50A 44.20 +1.90 42.30 1860 ---- 48.40B 42.80A 42.80A 45.70 +2.00 43.70 1865 ---- 50.00B 44.20A 44.20A 47.20 +2.00 45.20 1870 ---- 51.70B 45.70A 45.70A 48.80 +2.20 46.60 1875 ---- 53.40B 47.10A 47.10A 50.40 +2.20 48.20 1880 ---- 55.10B 48.60A 48.60A 52.00 +2.30 49.70 1885 ---- 56.90B 50.20A 50.20A 53.70 +2.40 51.30 1890 ---- 58.70B 51.80A 51.80A 55.50 +2.50 53.00 15 1895 ---- 60.60B 53.40A 53.40A 57.20 +2.60 54.60 1900 ---- 62.30B 55.10A 55.10A 59.10 +2.70 56.40 710 1905 ---- 64.30B 56.90A 56.90A 60.90 +2.80 58.10 1910 ---- 66.30B 58.60A 58.60A 62.90 +2.90 60.00 1915 ---- 68.40B 60.50A 60.50A 64.80 +3.00 61.80 1920 ---- 70.50B 62.30A 62.30A 66.80 +3.10 63.70 1925 ---- 72.60B 64.20A 64.20A 68.90 +3.20 65.70 1930 ---- 74.80B 66.20A 66.20A 71.00 +3.30 67.70 1 1935 ---- 77.10B 68.20A 68.20A 73.10 +3.40 69.70 1940 ---- 79.30B 70.20A 70.20A 75.30 +3.50 71.80 1945 ---- 81.70B 72.30A 72.30A 77.60 +3.60 74.00 1950 ---- 84.10B 74.40A 74.40A 79.80 +3.60 76.20 1955 ---- 86.50B 76.60A 76.60A 82.20 +3.80 78.40 1960 ---- 89.00B 78.90A 78.90A 84.60 +3.90 80.70 1965 ---- 91.50B 81.10A 81.10A 87.00 +4.00 83.00 1970 ---- 94.10B 83.50A 83.50A 89.40 +4.00 85.40 1 1975 ---- 96.70B 85.80A 85.80A 92.00 +4.20 87.80 120 1980 ---- 99.30B 88.20A 88.20A 94.50 +4.20 90.30 1985 ---- 102.00B 90.70A 90.70A 97.10 +4.30 92.80 1990 ---- 104.80B 93.20A 93.20A 99.80 +4.50 95.30 1995 ---- 107.60B 95.80A 95.80A 102.50 +4.60 97.90 2000 ---- 110.40B 98.30A 98.30A 105.20 +4.60 100.60 27 2005 ---- 113.30B 101.00A 101.00A 108.00 +4.70 103.30 2010 ---- 116.20B 103.70A 103.70A 110.90 +4.90 106.00 2015 ---- 119.20B 106.50A 106.50A 113.70 +4.90 108.80 2020 ---- 122.20B 109.20A 109.20A 116.70 +5.10 111.60 2025 ---- 125.20B 112.10A 112.10A 119.60 +5.10 114.50 2030 ---- 128.30B 114.90A 114.90A 122.60 +5.20 117.40 2035 ---- 131.40B 117.80A 117.80A 125.70 +5.30 120.40 2040 ---- 134.60B 120.80A 120.80A 128.80 +5.40 123.40 2045 ---- 137.80B 123.70A 123.70A 131.90 +5.50 126.40 2050 ---- 141.10B 126.80A 126.80A 135.10 +5.60 129.50 2055 ---- 144.30B 129.80A 129.80A 138.30 +5.70 132.60 2060 ---- 147.70B 132.90A 132.90A 141.50 +5.80 135.70 2065 ---- 151.00B 136.10A 136.10A 144.80 +5.90 138.90 2070 ---- 154.40B 139.30A 139.30A 148.10 +5.90 142.20 2075 ---- 157.80B 142.40A 142.40A 151.50 +6.10 145.40 2 2080 ---- 161.30B 145.70A 145.70A 154.90 +6.20 148.70 2085 ---- 164.80B 149.00A 149.00A 158.30 +6.20 152.10 2090 ---- 168.30B 152.30A 152.30A 161.80 +6.40 155.40 2095 ---- 171.80B 155.70A 155.70A 165.30 +6.50 158.80 2100 ---- 175.40B 159.00A 159.00A 168.80 +6.50 162.30 3 2105 ---- 179.00B 162.50A 162.50A 172.30 +6.60 165.70 2110 ---- 182.70B 165.90A 165.90A 175.90 +6.70 169.20 2115 ---- 186.40B 169.40A 169.40A 179.50 +6.70 172.80 2120 ---- 190.10B 172.90A 172.90A 183.20 +6.90 176.30 2125 ---- 193.80B 176.50A 176.50A 186.80 +6.90 179.90 3 2130 ---- 197.60B 180.50A 180.50A 190.50 +7.00 183.50 2135 ---- 201.40B 184.10A 184.10A 194.30 +7.10 187.20 2140 ---- 205.20B 187.80A 187.80A 198.00 +7.10 190.90 2145 ---- 209.00B 191.40A 191.40A 201.80 +7.20 194.60 2150 ---- 212.90B 195.10A 195.10A 205.60 +7.30 198.30 3 2155 ---- 216.80B 198.80A 198.80A 209.40 +7.40 202.00 2160 ---- 220.70B 202.60A 202.60A 213.30 +7.50 205.80 2165 ---- 224.60B 206.40A 206.40A 217.10 +7.50 209.60 2170 ---- 228.60B 210.20A 210.20A 221.00 +7.50 213.50 2175 ---- 232.50B 214.00A 214.00A 225.00 +7.70 217.30 3 2180 ---- 236.50B 217.90A 217.90A 228.90 +7.70 221.20 2185 ---- 240.60B 221.70A 221.70A 232.90 +7.80 225.10 2190 ---- 244.60B 225.60A 225.60A 236.90 +7.90 229.00 2195 ---- 248.70B 229.60A 229.60A 240.90 +7.90 233.00 2200 ---- 252.80B 233.50A 233.50A 244.90 +8.00 236.90 1 2205 ---- 256.90B 237.50A 237.50A 249.00 +8.10 240.90 2210 ---- 261.00B 241.50A 241.50A 253.10 +8.20 244.90 2215 ---- 265.10B 245.50A 245.50A 257.10 +8.10 249.00 2220 ---- 269.30B 249.50A 249.50A 261.30 +8.30 253.00 2225 ---- 273.50B 253.50A 253.50A 265.40 +8.30 257.10 1 2230 ---- 277.70B 257.60A 257.60A 269.50 +8.30 261.20 2235 ---- 281.90B 261.70A 261.70A 273.70 +8.40 265.30 2240 ---- 286.10B 265.80A 265.80A 277.90 +8.50 269.40 2245 ---- 290.30B 269.90A 269.90A 282.10 +8.60 273.50 2250 ---- 294.60B 274.00A 274.00A 286.30 +8.60 277.70 2255 ---- 298.90B 278.20A 278.20A 290.50 +8.60 281.90 2260 ---- 303.20B 282.40A 282.40A 294.80 +8.70 286.10 1 2265 ---- 307.50B 286.60A 286.60A 299.10 +8.80 290.30 2270 ---- 311.80B 290.80A 290.80A 303.30 +8.80 294.50 2275 ---- 316.10B 295.00A 295.00A 307.60 +8.90 298.70 1 2280 ---- 320.50B 299.30A 299.30A 311.90 +8.90 303.00 2290 ---- 329.20B 307.80A 307.80A 320.60 +9.10 311.50 2300 ---- 338.00B 316.40A 316.40A 329.30 +9.20 320.10 2310 ---- 346.90B 325.00A 325.00A 338.10 +9.30 328.80 2320 ---- 355.80B 333.70A 333.70A 346.90 +9.40 337.50 2325 ---- 360.20B 338.10A 338.10A 351.30 +9.40 341.90 9 2330 ---- 364.70B 342.50A 342.50A 355.80 +9.50 346.30 2340 ---- 373.70B 351.30A 351.30A 364.70 +9.60 355.10 2350 ---- 382.70B 360.10A 360.10A 373.60 +9.70 363.90 18 2360 ---- 391.80B 369.10A 369.10A 382.60 +9.80 372.80 2370 ---- 400.90B 378.10A 378.10A 391.70 +9.90 381.80 4 2375 ---- 405.40B 382.60A 382.60A 396.20 +9.90 386.30 25 2380 ---- 410.00B 387.10A 387.10A 400.70 +9.90 390.80 5 2400 ---- 428.40B 405.10A 405.10A 419.00 +10.20 408.80 2425 ---- 451.50B 428.00A 428.00A 442.00 +10.40 431.60 2450 ---- 474.80B 451.10A 451.10A 465.20 +10.60 454.60 2475 ---- 498.30B 474.50A 474.50A 488.60 +10.80 477.80 2500 ---- 522.00B 497.80A 497.80A 512.10 +11.00 501.10 2525 ---- 545.80B 521.40A 521.40A 535.80 +11.20 524.60 2550 ---- 569.70B 545.00A 545.00A 559.60 +11.30 548.30 2575 ---- 593.70B 568.90A 568.90A 583.60 +11.50 572.10 2650 ---- 666.40B 641.00A 641.00A 656.10 +12.00 644.10 3000 ---- 1006.90B 986.40A 986.40A 1003.00 +13.20 989.80 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .80 UNCH .80 1250 ---- ---- ---- ---- .90 UNCH .90 1275 ---- ---- ---- ---- 1.00 -.10 1.10 1300 ---- ---- ---- ---- 1.20 UNCH 1.20 1325 ---- ---- ---- ---- 1.40 UNCH 1.40 1350 ---- ---- ---- ---- 1.60 -.10 1.70 1375 ---- ---- ---- ---- 1.90 -.10 2.00 1400 ---- ---- ---- ---- 2.30 UNCH 2.30 25 1420 ---- ---- ---- ---- 2.60 UNCH 2.60 1425 ---- ---- ---- ---- 2.70 UNCH 2.70 1430 ---- ---- ---- ---- 2.80 UNCH 2.80 1440 ---- ---- ---- ---- 3.00 UNCH 3.00 1450 ---- ---- ---- ---- 3.20 UNCH 3.20 1460 ---- ---- ---- ---- 3.40 UNCH 3.40 1470 ---- ---- ---- ---- 3.70 UNCH 3.70 1475 ---- ---- ---- ---- 3.80 UNCH 3.80 1480 ---- ---- ---- ---- 3.90 UNCH 3.90 1490 ---- ---- ---- ---- 4.20 UNCH 4.20 1500 ---- ---- ---- ---- 4.50 UNCH 4.50 1510 ---- ---- ---- ---- 4.80 UNCH 4.80 1515 ---- ---- ---- ---- 5.00 UNCH 5.00 1520 ---- ---- ---- ---- 5.20 +.10 5.10 1525 ---- ---- ---- ---- 5.40 +.10 5.30 1530 ---- ---- ---- ---- 5.50 UNCH 5.50 1535 ---- ---- ---- ---- 5.70 UNCH 5.70 1540 ---- ---- ---- ---- 5.90 UNCH 5.90 1545 ---- ---- ---- ---- 6.10 UNCH 6.10 1550 ---- 6.40B ---- 6.40B 6.30 UNCH 6.30 1555 ---- 6.60B ---- 6.60B 6.60 +.10 6.50 1560 ---- 6.80B ---- 6.80B 6.80 +.10 6.70 1565 ---- 7.00B ---- 7.00B 7.00 +.10 6.90 1570 ---- 7.20B ---- 7.20B 7.30 +.20 7.10 1575 ---- 7.50B ---- 7.50B 7.50 +.10 7.40 1580 ---- 7.80B ---- 7.80B 7.80 +.20 7.60 1585 ---- 8.00B ---- 8.00B 8.00 +.10 7.90 1590 ---- 8.30B ---- 8.30B 8.30 +.20 8.10 1595 ---- 8.60B ---- 8.60B 8.60 +.20 8.40 1600 ---- 8.90B ---- 8.90B 8.90 +.20 8.70 1605 ---- 9.20B ---- 9.20B 9.20 +.20 9.00 1610 ---- 9.50B ---- 9.50B 9.50 +.20 9.30 1615 ---- 9.90B ---- 9.90B 9.80 +.20 9.60 1 1620 ---- 10.20B ---- 10.20B 10.10 +.20 9.90 1625 ---- 10.60B ---- 10.60B 10.50 +.30 10.20 1630 ---- 11.00B ---- 10.90B 10.80 +.30 10.50 1635 ---- 11.30B ---- 11.30B 11.20 +.30 10.90 1640 ---- 11.70B ---- 11.70B 11.50 +.30 11.20 1645 ---- 12.10B ---- 12.10B 11.90 +.30 11.60 1650 ---- 12.60B ---- 12.50B 12.30 +.30 12.00 1655 ---- 13.00B ---- 12.90B 12.70 +.30 12.40 1 1660 ---- 13.40B ---- 13.40B 13.20 +.40 12.80 1 1665 ---- 13.90B ---- 13.90B 13.60 +.40 13.20 1670 ---- 14.40B ---- 14.30B 14.00 +.40 13.60 1675 ---- 14.90B ---- 14.90B 14.50 +.40 14.10 1680 ---- 15.40B ---- 15.30B 15.00 +.50 14.50 1685 ---- 15.90B ---- 15.90B 15.50 +.50 15.00 1690 ---- 16.50B ---- 16.50B 16.00 +.50 15.50 1695 ---- 17.00B ---- 16.90B 16.50 +.50 16.00 1700 ---- 17.60B ---- 17.50B 17.10 +.60 16.50 1705 ---- 18.20B ---- 18.20B 17.60 +.60 17.00 1710 ---- 18.80B ---- 18.80B 18.20 +.60 17.60 1715 ---- 19.50B ---- 19.50B 18.80 +.60 18.20 1720 ---- 20.10B ---- 20.00B 19.40 +.60 18.80 1725 ---- 20.80B ---- 20.80B 20.10 +.70 19.40 1730 ---- 21.50B ---- 21.50B 20.70 +.70 20.00 1735 ---- 22.20B ---- 22.20B 21.40 +.80 20.60 1740 ---- 23.00B ---- 22.90B 22.10 +.80 21.30 1745 ---- 23.70B ---- 23.70B 22.90 +.90 22.00 1750 ---- 24.50B ---- 24.50B 23.60 +.90 22.70 1 1755 ---- 25.40B ---- 25.30B 24.40 +.90 23.50 1760 ---- 26.20B ---- 26.10B 25.20 +1.00 24.20 1765 ---- 27.10B ---- 27.10B 26.00 +1.00 25.00 1770 ---- 28.00B ---- 27.90B 26.80 +1.00 25.80 1775 ---- 28.90B ---- 28.90B 27.70 +1.10 26.60 1780 ---- 29.90B ---- 29.90B 28.60 +1.10 27.50 1785 ---- 30.80B ---- 30.70B 29.50 +1.10 28.40 1790 ---- 31.90B 29.20A 29.20A 30.50 +1.20 29.30 1795 ---- 32.90B ---- 32.90B 31.50 +1.30 30.20 1800 ---- 34.00B 31.10A 31.10A 32.50 +1.30 31.20 1805 ---- 35.10B 32.10A 32.10A 33.60 +1.40 32.20 1810 ---- 36.20B 33.10A 33.10A 34.60 +1.40 33.20 1815 ---- 37.40B 34.10A 34.10A 35.70 +1.40 34.30 1820 ---- 38.60B 35.10A 35.10A 36.90 +1.50 35.40 1825 ---- 39.80B 36.20A 36.20A 38.10 +1.60 36.50 22 1830 ---- 41.10B 37.30A 37.30A 39.30 +1.70 37.60 1835 ---- 42.40B 38.50A 38.50A 40.50 +1.70 38.80 1840 ---- 43.80B 39.70A 39.70A 41.80 +1.80 40.00 1845 ---- 45.20B 40.90A 40.90A 43.10 +1.80 41.30 1850 ---- 46.60B 42.10A 42.10A 44.40 +1.80 42.60 1855 ---- 48.10B 43.40A 43.40A 45.80 +1.90 43.90 1860 ---- 49.60B 44.70A 44.70A 47.30 +2.00 45.30 1865 ---- 51.10B 46.10A 46.10A 48.70 +2.00 46.70 1870 ---- 52.70B 47.50A 47.50A 50.20 +2.10 48.10 1875 ---- 54.30B 48.90A 48.90A 51.80 +2.20 49.60 1880 ---- 56.00B 50.40A 50.40A 53.40 +2.30 51.10 1885 ---- 57.70B 51.90A 51.90A 55.00 +2.40 52.60 1890 ---- 59.50B 53.50A 53.50A 56.60 +2.40 54.20 1895 ---- 61.30B 55.10A 55.10A 58.40 +2.60 55.80 1900 ---- 63.10B 56.70A 56.70A 60.10 +2.60 57.50 1905 ---- 65.00B 58.40A 58.40A 61.90 +2.70 59.20 1910 ---- 66.80B 60.10A 60.10A 63.70 +2.70 61.00 2 1915 ---- 68.70B 61.80A 61.80A 65.60 +2.80 62.80 1920 ---- 70.70B 63.60A 63.60A 67.50 +2.90 64.60 1925 ---- 72.80B 65.50A 65.50A 69.50 +3.00 66.50 1930 ---- 74.90B 67.30A 67.30A 71.50 +3.10 68.40 1935 ---- 77.00B 69.20A 69.20A 73.60 +3.20 70.40 1940 ---- 79.20B 71.20A 71.20A 75.70 +3.30 72.40 1945 ---- 81.40B 73.20A 73.20A 77.80 +3.40 74.40 1950 ---- 83.70B 75.20A 75.20A 80.00 +3.50 76.50 1 1 1955 ---- 86.00B 77.30A 77.30A 82.20 +3.50 78.70 1960 ---- 88.40B 79.50A 79.50A 84.50 +3.60 80.90 1965 ---- 90.80B 81.60A 81.60A 86.90 +3.80 83.10 1970 ---- 93.20B 83.80A 83.80A 89.20 +3.80 85.40 1975 ---- 95.70B 86.10A 86.10A 91.60 +3.90 87.70 1980 ---- 98.30B 88.40A 88.40A 94.10 +4.00 90.10 1985 ---- 100.80B 90.80A 90.80A 96.60 +4.10 92.50 1990 ---- 103.50B 93.10A 93.10A 99.10 +4.20 94.90 1 1995 ---- 106.10B 95.60A 95.60A 101.70 +4.30 97.40 2000 ---- 108.80B 98.00A 98.00A 104.40 +4.50 99.90 2005 ---- 111.60B 100.60A 100.60A 107.00 +4.50 102.50 2010 ---- 114.40B 103.20A 103.20A 109.70 +4.60 105.10 2015 ---- 117.20B 105.80A 105.80A 112.50 +4.70 107.80 2020 ---- 120.10B 108.40A 108.40A 115.30 +4.80 110.50 2025 ---- 123.00B 111.10A 111.10A 118.10 +4.90 113.20 2030 ---- 125.90B 113.90A 113.90A 121.00 +5.00 116.00 2035 ---- 128.90B 116.70A 116.70A 123.90 +5.00 118.90 2040 ---- 131.90B 119.50A 119.50A 126.90 +5.20 121.70 2045 ---- 135.00B 122.30A 122.30A 129.90 +5.30 124.60 2050 ---- 138.10B 125.20A 125.20A 132.90 +5.30 127.60 2055 ---- 141.20B 128.20A 128.20A 135.90 +5.40 130.50 2060 ---- 144.40B 131.10A 131.10A 139.10 +5.50 133.60 2065 ---- 147.60B 134.10A 134.10A 142.20 +5.60 136.60 2070 ---- 150.80B 137.10A 137.10A 145.40 +5.70 139.70 2075 ---- 154.10B 140.20A 140.20A 148.60 +5.80 142.80 2080 ---- 157.40B 143.30A 143.30A 151.80 +5.80 146.00 2085 ---- 160.80B 146.50A 146.50A 155.10 +5.90 149.20 2090 ---- 164.20B 149.70A 149.70A 158.40 +6.00 152.40 2095 ---- 167.60B 152.90A 152.90A 161.70 +6.00 155.70 2100 ---- 171.00B 156.10A 156.10A 165.10 +6.10 159.00 2105 ---- 174.50B 159.50A 159.50A 168.50 +6.20 162.30 2110 ---- 178.00B 162.80A 162.80A 171.90 +6.20 165.70 2115 ---- 181.50B 166.10A 166.10A 175.40 +6.30 169.10 2120 ---- 185.10B 169.50A 169.50A 178.90 +6.40 172.50 2125 ---- 188.70B 172.90A 172.90A 182.40 +6.50 175.90 2130 ---- 192.30B 176.40A 176.40A 186.00 +6.60 179.40 2135 ---- 196.00B 179.90A 179.90A 189.60 +6.70 182.90 2140 ---- 199.60B 183.40A 183.40A 193.20 +6.70 186.50 2145 ---- 203.40B 186.90A 186.90A 196.80 +6.80 190.00 2150 ---- 207.10B 190.50A 190.50A 200.50 +6.90 193.60 2155 ---- 210.80B 194.60A 194.60A 204.20 +6.90 197.30 2160 ---- 214.60B 198.30A 198.30A 207.90 +7.00 200.90 2165 ---- 218.40B 201.90A 201.90A 211.70 +7.10 204.60 2170 ---- 222.20B 205.60A 205.60A 215.40 +7.10 208.30 2175 ---- 226.10B 209.30A 209.30A 219.20 +7.20 212.00 2180 ---- 230.00B 213.00A 213.00A 223.00 +7.20 215.80 2185 ---- 233.90B 216.70A 216.70A 226.90 +7.40 219.50 2190 ---- 237.80B 220.50A 220.50A 230.70 +7.40 223.30 2195 ---- 241.70B 224.30A 224.30A 234.60 +7.50 227.10 2200 ---- 245.70B 228.00A 228.00A 238.50 +7.50 231.00 2205 ---- 249.70B 231.90A 231.90A 242.50 +7.70 234.80 2210 ---- 253.70B 235.80A 235.80A 246.40 +7.70 238.70 2215 ---- 257.70B 239.60A 239.60A 250.40 +7.80 242.60 2220 ---- 261.70B 243.50A 243.50A 254.40 +7.80 246.60 2225 ---- 265.80B 247.50A 247.50A 258.40 +7.90 250.50 2230 ---- 269.90B 251.40A 251.40A 262.40 +7.90 254.50 2235 ---- 273.90B 255.40A 255.40A 266.40 +8.00 258.40 2240 ---- 278.10B 259.40A 259.40A 270.50 +8.10 262.40 2245 ---- 282.20B 263.40A 263.40A 274.60 +8.10 266.50 2250 ---- 286.30B 267.30A 267.30A 278.70 +8.20 270.50 2255 ---- 290.50B 271.40A 271.40A 282.80 +8.30 274.50 2260 ---- 294.70B 275.50A 275.50A 286.90 +8.30 278.60 2265 ---- 298.90B 279.50A 279.50A 291.10 +8.40 282.70 2270 ---- 303.10B 283.60A 283.60A 295.30 +8.50 286.80 2275 ---- 307.30B 287.70A 287.70A 299.40 +8.50 290.90 7 2280 ---- 311.50B 291.80A 291.80A 303.60 +8.50 295.10 2285 ---- 315.80B 296.00A 296.00A 307.90 +8.70 299.20 2290 ---- 320.10B 300.10A 300.10A 312.10 +8.70 303.40 2300 ---- 328.60B 308.40A 308.40A 320.60 +8.80 311.80 2310 ---- 337.30B 316.90A 316.90A 329.20 +9.00 320.20 2320 ---- 346.00B 325.50A 325.50A 337.80 +9.10 328.70 2325 ---- 350.30B 329.70A 329.70A 342.10 +9.10 333.00 2330 ---- 354.70B 334.00A 334.00A 346.40 +9.10 337.30 2340 ---- 363.50B 342.60A 342.60A 355.10 +9.20 345.90 2350 ---- 372.30B 351.20A 351.20A 363.90 +9.30 354.60 2360 ---- 381.20B 359.90A 359.90A 372.70 +9.40 363.30 2370 ---- 390.10B 368.70A 368.70A 381.60 +9.50 372.10 2375 ---- 394.60B 373.00A 373.00A 386.00 +9.60 376.40 2380 ---- 399.10B 377.40A 377.40A 390.50 +9.60 380.90 2400 ---- 417.10B 395.10A 395.10A 408.40 +9.80 398.60 2425 ---- 439.80B 417.60A 417.60A 430.90 +10.00 420.90 2450 ---- 462.80B 440.20A 440.20A 453.70 +10.20 443.50 2475 ---- 485.90B 463.00A 463.00A 476.70 +10.40 466.30 2500 ---- 509.10B 486.20A 486.20A 499.90 +10.70 489.20 1 2525 ---- 532.60B 509.50A 509.50A 523.20 +10.80 512.40 2550 ---- 556.20B 532.80A 532.80A 546.70 +11.10 535.60 2575 ---- 579.90B 556.30A 556.30A 570.30 +11.20 559.10 2800 ---- 797.70B 772.80A 772.80A 787.60 +12.40 775.20 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .30 +.10 .20 5 1025 ---- ---- ---- ---- .30 UNCH .30 1050 ---- ---- ---- ---- .40 +.10 .30 4 1075 ---- ---- ---- ---- .50 +.10 .40 1080 ---- ---- ---- ---- .50 +.10 .40 1090 ---- ---- ---- ---- .50 +.10 .40 1100 ---- ---- ---- ---- .50 +.10 .40 2 1110 ---- ---- ---- ---- .60 +.10 .50 1120 ---- ---- ---- ---- .60 +.10 .50 19 1125 ---- ---- ---- ---- .60 +.10 .50 1130 ---- ---- ---- ---- .60 UNCH .60 1140 ---- ---- ---- ---- .70 +.10 .60 1150 ---- ---- ---- ---- .70 +.10 .60 1160 ---- ---- ---- ---- .70 UNCH .70 1170 ---- ---- ---- ---- .80 +.10 .70 1175 ---- ---- ---- ---- .80 +.10 .70 1180 ---- ---- ---- ---- .80 UNCH .80 1185 ---- ---- ---- ---- .90 +.10 .80 1190 ---- ---- ---- ---- .90 +.10 .80 1195 ---- ---- ---- ---- .90 +.10 .80 1200 ---- ---- ---- ---- .90 UNCH .90 2 1205 ---- ---- ---- ---- 1.00 +.10 .90 1210 ---- ---- ---- ---- 1.00 +.10 .90 1215 ---- ---- ---- ---- 1.00 UNCH 1.00 1220 ---- ---- ---- ---- 1.00 UNCH 1.00 1225 ---- ---- ---- ---- 1.10 +.10 1.00 1230 ---- ---- ---- ---- 1.10 UNCH 1.10 1235 ---- ---- ---- ---- 1.10 UNCH 1.10 1240 ---- ---- ---- ---- 1.10 UNCH 1.10 1245 ---- ---- ---- ---- 1.20 UNCH 1.20 1250 ---- ---- ---- ---- 1.20 UNCH 1.20 152 1255 ---- ---- ---- ---- 1.20 UNCH 1.20 1260 ---- ---- ---- ---- 1.30 UNCH 1.30 1265 ---- ---- ---- ---- 1.30 UNCH 1.30 1270 ---- ---- ---- ---- 1.30 -.10 1.40 1275 ---- ---- ---- ---- 1.40 UNCH 1.40 1280 ---- ---- ---- ---- 1.40 UNCH 1.40 1285 ---- ---- ---- ---- 1.40 -.10 1.50 1290 ---- ---- ---- ---- 1.50 UNCH 1.50 1295 ---- ---- ---- ---- 1.50 -.10 1.60 1300 ---- ---- ---- ---- 1.60 UNCH 1.60 101 1305 ---- ---- ---- ---- 1.60 -.10 1.70 1310 ---- ---- ---- ---- 1.70 UNCH 1.70 1315 ---- ---- ---- ---- 1.70 -.10 1.80 1320 ---- ---- ---- ---- 1.70 -.10 1.80 1325 ---- ---- ---- ---- 1.80 -.10 1.90 701 1330 ---- ---- ---- ---- 1.90 -.10 2.00 1335 ---- ---- ---- ---- 1.90 -.10 2.00 1340 ---- ---- ---- ---- 2.00 -.10 2.10 1345 ---- ---- ---- ---- 2.00 -.20 2.20 1350 ---- ---- ---- ---- 2.10 -.10 2.20 2 1355 ---- ---- ---- ---- 2.20 -.10 2.30 1360 ---- ---- ---- ---- 2.30 -.10 2.40 1365 ---- ---- ---- ---- 2.30 -.10 2.40 1370 ---- ---- ---- ---- 2.40 -.10 2.50 1375 ---- ---- ---- ---- 2.50 -.10 2.60 1380 ---- ---- ---- ---- 2.60 -.10 2.70 1385 ---- ---- ---- ---- 2.70 UNCH 2.70 1390 ---- ---- ---- ---- 2.80 UNCH 2.80 1395 ---- ---- ---- ---- 2.90 UNCH 2.90 1400 ---- ---- ---- ---- 3.00 UNCH 3.00 84 1405 ---- ---- ---- ---- 3.10 UNCH 3.10 1410 ---- ---- ---- ---- 3.20 UNCH 3.20 1415 ---- ---- ---- ---- 3.30 UNCH 3.30 1420 ---- ---- ---- ---- 3.40 UNCH 3.40 1425 ---- ---- ---- ---- 3.50 UNCH 3.50 1430 ---- ---- ---- ---- 3.60 UNCH 3.60 1435 ---- ---- ---- ---- 3.70 UNCH 3.70 1440 ---- ---- ---- ---- 3.80 UNCH 3.80 1445 ---- ---- ---- ---- 4.00 +.10 3.90 1450 ---- ---- ---- ---- 4.10 +.10 4.00 157 1455 ---- ---- ---- ---- 4.20 UNCH 4.20 1460 ---- ---- ---- ---- 4.40 +.10 4.30 1465 ---- ---- ---- ---- 4.50 UNCH 4.50 2 1470 ---- ---- ---- ---- 4.60 UNCH 4.60 2 2 1475 ---- ---- ---- ---- 4.80 UNCH 4.80 1480 ---- ---- ---- ---- 5.00 UNCH 5.00 1485 ---- ---- ---- ---- 5.10 UNCH 5.10 1490 ---- ---- ---- ---- 5.30 UNCH 5.30 1495 ---- ---- ---- ---- 5.50 UNCH 5.50 1500 ---- ---- ---- ---- 5.70 UNCH 5.70 381 1505 ---- ---- ---- ---- 5.80 -.10 5.90 1510 ---- ---- ---- ---- 6.00 -.10 6.10 2 1515 ---- ---- ---- ---- 6.20 -.10 6.30 1520 ---- ---- ---- ---- 6.40 -.10 6.50 1525 ---- ---- ---- ---- 6.60 -.10 6.70 1530 ---- ---- ---- ---- 6.90 UNCH 6.90 1535 ---- 7.20B ---- 7.20B 7.10 UNCH 7.10 1540 ---- ---- ---- ---- 7.30 UNCH 7.30 1545 ---- 7.60B ---- ---- 7.50 UNCH 7.50 1550 ---- 7.80B ---- 7.80B 7.80 +.10 7.70 500 806 1555 ---- 8.10B ---- ---- 8.00 UNCH 8.00 1560 ---- 8.40B ---- 8.40B 8.30 +.10 8.20 1565 ---- 8.70B ---- 8.70B 8.60 +.20 8.40 1570 ---- 8.90B ---- 8.90B 8.80 +.10 8.70 2 1575 ---- 9.20B ---- 9.20B 9.10 +.20 8.90 1 1580 ---- 9.60B ---- 9.50B 9.40 +.20 9.20 1 1585 ---- 9.90B ---- 9.80B 9.70 +.20 9.50 1590 ---- 10.20B ---- 10.10B 10.00 +.20 9.80 1595 ---- 10.50B ---- 10.50B 10.30 +.20 10.10 1600 ---- 10.90B ---- 10.80B 10.70 +.30 10.40 32 621 1605 ---- 11.30B ---- 11.20B 11.00 +.30 10.70 1610 ---- 11.60B ---- 11.50B 11.40 +.40 11.00 1615 ---- 12.00B ---- 11.90B 11.70 +.40 11.30 1620 ---- 12.40B ---- 12.30B 12.10 +.40 11.70 1625 ---- 12.80B ---- 12.80B 12.50 +.40 12.10 10 1630 ---- 13.20B ---- 13.10B 12.90 +.50 12.40 1635 ---- 13.70B ---- 13.70B 13.30 +.50 12.80 1640 ---- 14.10B ---- 14.10B 13.70 +.50 13.20 1645 ---- 14.60B ---- 14.60B 14.20 +.50 13.70 1650 ---- 15.10B ---- 15.10B 14.60 +.50 35 14.10 210 1655 ---- 15.60B ---- 15.60B 15.10 +.60 14.50 1660 ---- 16.10B ---- 16.10B 15.60 +.60 15.00 1665 ---- 16.60B ---- 16.50B 16.10 +.60 15.50 1670 ---- 17.10B ---- 17.00B 16.60 +.60 16.00 1675 ---- 17.70B ---- 17.60B 17.10 +.60 16.50 1 1680 ---- 18.30B ---- 18.30B 17.60 +.60 17.00 1685 ---- 18.90B ---- 18.90B 18.20 +.60 17.60 1690 ---- 19.50B ---- 19.50B 18.80 +.70 18.10 1695 ---- 20.10B ---- 20.00B 19.40 +.70 18.70 1700 ---- 20.70B ---- 20.70B 20.00 +.70 19.30 1623 1705 ---- 21.40B ---- 21.30B 20.60 +.70 19.90 1710 ---- 22.10B ---- 22.10B 21.30 +.80 20.50 1715 ---- 22.80B ---- 22.70B 21.90 +.70 21.20 1720 ---- 23.50B ---- 23.50B 22.60 +.70 21.90 1725 ---- 24.30B ---- 24.30B 23.30 +.70 22.60 26 1730 ---- 25.10B ---- 25.10B 24.10 +.80 23.30 1735 ---- 25.90B ---- 25.90B 24.80 +.80 24.00 1740 ---- 26.70B ---- 26.70B 25.60 +.90 24.70 6 1745 ---- 27.50B ---- 27.50B 26.40 +.90 25.50 1750 ---- 28.40B ---- 28.40B 27.20 +.90 26.30 410 1755 ---- 29.30B ---- 29.20B 28.00 +.90 27.10 1760 ---- 30.20B ---- 30.20B 28.90 +.90 28.00 1765 ---- 31.20B ---- 31.10B 29.80 +1.00 28.80 1770 ---- 32.20B ---- 32.20B 30.70 +1.00 29.70 1775 ---- 33.20B ---- 33.20B 31.70 +1.10 30.60 49 1780 ---- 34.20B ---- 34.10B 32.70 +1.10 31.60 1785 ---- 35.30B ---- 35.20B 33.70 +1.20 32.50 1790 ---- 36.40B ---- 36.30B 34.70 +1.20 33.50 1795 ---- 37.50B ---- 37.50B 35.80 +1.20 34.60 1800 ---- 38.70B ---- 38.70B 36.90 +1.30 35 35.60 360 1805 ---- 39.80B ---- 39.70B 38.00 +1.30 36.70 1 1810 ---- 41.10B ---- 41.10B 39.20 +1.40 37.80 1815 ---- 42.30B ---- 42.30B 40.40 +1.50 38.90 1820 ---- 43.60B ---- 43.50B 41.60 +1.50 40.10 1825 ---- 44.90B ---- 44.80B 42.90 +1.60 41.30 29 1830 ---- 46.30B ---- 46.30B 44.20 +1.70 42.50 1835 ---- 47.70B ---- 47.70B 45.50 +1.70 43.80 2 1840 ---- 49.10B ---- 49.00B 46.90 +1.80 45.10 1 1845 ---- 50.60B ---- 50.60B 48.30 +1.90 46.40 1850 ---- 52.10B ---- 52.00B 49.70 +2.00 47.70 416 1855 ---- 53.60B ---- 53.50B 51.20 +2.10 49.10 1860 ---- 55.20B ---- 55.10B 52.70 +2.10 50.60 75 1865 ---- 56.80B ---- 56.80B 54.20 +2.20 52.00 1870 ---- 58.50B ---- 58.50B 55.80 +2.30 53.50 100 1875 ---- 60.10B ---- 60.10B 57.40 +2.30 55.10 320 1880 ---- 61.90B ---- 61.90B 59.10 +2.40 56.70 130 1885 ---- 63.70B ---- 63.70B 60.80 +2.50 58.30 1890 62.00 65.50 62.00 62.30A 62.60 +2.60 10 60.00 1895 ---- 67.30B ---- 67.30B 64.30 +2.60 61.70 1900 63.00 69.20B 63.00 69.20B 66.20 +2.80 3 63.40 1 111 1905 ---- 71.20B ---- 71.20B 68.00 +2.80 65.20 10 1910 ---- 73.00B 66.90A 66.90A 69.90 +2.90 67.00 1915 ---- 75.00B 68.80A 68.80A 71.90 +3.00 68.90 1920 ---- 77.10B 70.60A 70.60A 73.90 +3.10 70.80 1 1925 ---- 79.20B 72.50A 72.50A 75.90 +3.20 72.70 1930 ---- 81.30B 74.40A 74.40A 77.90 +3.20 74.70 1935 ---- 83.50B 76.40A 76.40A 80.10 +3.30 76.80 1940 ---- 85.70B 78.40A 78.40A 82.20 +3.40 78.80 1945 ---- 88.00B 80.50A 80.50A 84.40 +3.50 80.90 1950 ---- 90.30B 82.50A 82.50A 86.60 +3.50 83.10 61 1955 ---- 92.70B 84.70A 84.70A 88.90 +3.60 85.30 1960 ---- 95.10B 86.90A 86.90A 91.20 +3.70 87.50 1965 ---- 97.50B 89.10A 89.10A 93.60 +3.80 89.80 1970 ---- 100.00B 91.40A 91.40A 95.90 +3.80 92.10 1975 ---- 102.50B 93.70A 93.70A 98.40 +3.90 94.50 182 1980 ---- 105.00B 96.00A 96.00A 100.90 +4.00 96.90 1985 ---- 107.60B 98.40A 98.40A 103.40 +4.10 99.30 1990 ---- 110.30B 100.90A 100.90A 105.90 +4.10 101.80 1995 ---- 112.90B 103.30A 103.30A 108.50 +4.20 104.30 2000 110.00 115.60B 105.80A 115.60B 111.20 +4.30 11 106.90 1 11 2005 ---- 118.40B 108.40A 108.40A 113.80 +4.30 109.50 2010 ---- 121.20B 111.00A 111.00A 116.50 +4.40 112.10 2015 ---- 124.00B 113.70A 113.70A 119.30 +4.50 114.80 1 2020 ---- 126.90B 116.40A 116.40A 122.10 +4.60 117.50 2025 ---- 129.80B 119.10A 119.10A 124.90 +4.70 120.20 2030 ---- 132.70B 121.90A 121.90A 127.80 +4.80 123.00 2035 ---- 135.70B 124.70A 124.70A 130.70 +4.90 125.80 2040 ---- 138.70B 127.50A 127.50A 133.60 +4.90 128.70 2045 ---- 141.80B 130.30A 130.30A 136.60 +5.10 131.50 2050 ---- 144.90B 133.20A 133.20A 139.60 +5.10 134.50 84 2055 ---- 148.00B 136.20A 136.20A 142.70 +5.30 137.40 2060 ---- 151.10B 139.20A 139.20A 145.80 +5.40 140.40 2065 ---- 154.30B 142.20A 142.20A 148.90 +5.40 143.50 2070 ---- 157.50B 145.20A 145.20A 152.00 +5.50 146.50 2075 ---- 160.80B 148.30A 148.30A 155.20 +5.60 149.60 2080 ---- 164.10B 151.40A 151.40A 158.50 +5.70 152.80 2085 ---- 167.40B 154.50A 154.50A 161.70 +5.70 156.00 2090 ---- 170.80B 157.70A 157.70A 165.00 +5.80 159.20 2095 ---- 174.10B 160.90A 160.90A 168.30 +5.90 162.40 2100 ---- 177.50B 164.10A 164.10A 171.70 +6.00 165.70 124 2105 ---- 181.00B 167.40A 167.40A 175.00 +6.00 169.00 2110 ---- 184.50B 170.70A 170.70A 178.50 +6.20 172.30 2115 ---- 188.00B 174.10A 174.10A 181.90 +6.20 175.70 2120 ---- 191.50B 177.40A 177.40A 185.40 +6.30 179.10 2125 ---- 195.00B 180.80A 180.80A 188.90 +6.40 182.50 2130 ---- 198.60B 184.30A 184.30A 192.40 +6.40 186.00 2135 ---- 202.20B 187.70A 187.70A 195.90 +6.40 189.50 2140 ---- 205.90B 191.20A 191.20A 199.50 +6.50 193.00 2145 ---- 209.50B 194.70A 194.70A 203.10 +6.60 196.50 2150 ---- 213.20B 198.20A 198.20A 206.80 +6.70 200.10 2155 ---- 216.90B 201.90A 201.90A 210.40 +6.70 203.70 2160 ---- 220.70B 205.40A 205.40A 214.10 +6.80 207.30 2165 ---- 224.40B 210.40A 210.40A 217.80 +6.80 211.00 2170 ---- 228.20B 214.00A 214.00A 221.50 +6.90 214.60 2175 ---- 232.00B 217.70A 217.70A 225.30 +7.00 218.30 2180 ---- 235.80B 221.40A 221.40A 229.10 +7.00 222.10 2185 ---- 239.70B 225.10A 225.10A 232.90 +7.10 225.80 2190 ---- 243.50B 228.80A 228.80A 236.70 +7.10 229.60 2195 ---- 247.40B 232.50A 232.50A 240.50 +7.10 233.40 2200 ---- 251.30B 236.20A 236.20A 244.40 +7.20 237.20 2205 ---- 255.30B 240.10A 240.10A 248.30 +7.30 241.00 2210 ---- 259.20B 243.90A 243.90A 252.20 +7.40 244.80 2215 ---- 263.20B 247.70A 247.70A 256.10 +7.40 248.70 2220 ---- 267.20B 251.50A 251.50A 260.00 +7.40 252.60 2225 ---- 271.20B 255.40A 255.40A 264.00 +7.50 256.50 2230 ---- 275.20B 259.30A 259.30A 268.00 +7.60 260.40 2235 ---- 279.30B 263.20A 263.20A 272.00 +7.70 264.30 2240 ---- 283.30B 267.10A 267.10A 276.00 +7.80 268.20 2245 ---- 287.40B 271.10A 271.10A 280.00 +7.80 272.20 2250 ---- 291.50B 274.90A 274.90A 284.10 +7.90 276.20 2255 ---- 295.60B 279.10A 279.10A 288.20 +8.00 280.20 2260 ---- 299.70B 283.10A 283.10A 292.20 +7.90 284.30 2265 ---- 303.90B 287.10A 287.10A 296.30 +8.00 288.30 2270 ---- 308.00B 291.10A 291.10A 300.50 +8.10 292.40 2275 ---- 312.20B 295.10A 295.10A 304.60 +8.10 296.50 2280 ---- 316.40B 299.20A 299.20A 308.80 +8.20 300.60 2285 ---- 320.60B 303.30A 303.30A 312.90 +8.20 304.70 2290 ---- 324.80B 307.40A 307.40A 317.10 +8.30 308.80 2295 ---- 329.10B 311.50A 311.50A 321.30 +8.30 313.00 2300 ---- 333.30B 315.50A 315.50A 325.50 +8.40 317.10 1 2305 ---- 337.60B 319.80A 319.80A 329.70 +8.40 321.30 2310 ---- 341.80B 323.90A 323.90A 334.00 +8.50 325.50 2315 ---- 346.10B 328.10A 328.10A 338.20 +8.50 329.70 2320 ---- 350.40B 332.30A 332.30A 342.50 +8.60 333.90 2325 ---- 354.70B 336.50A 336.50A 346.80 +8.60 338.20 2330 ---- 359.10B 340.80A 340.80A 351.10 +8.70 342.40 2335 ---- 363.40B 345.00A 345.00A 355.40 +8.80 346.60 2340 ---- 367.70B 349.30A 349.30A 359.70 +8.80 350.90 2345 ---- 372.10B 353.60A 353.60A 364.00 +8.80 355.20 2350 ---- 376.50B 357.80A 357.80A 368.30 +8.80 359.50 2360 ---- 385.20B 366.50A 366.50A 377.00 +8.90 368.10 2370 ---- 394.10B 375.10A 375.10A 385.80 +9.10 376.70 2375 ---- 398.50B 379.40A 379.40A 390.20 +9.10 381.10 2380 ---- 402.90B 383.70A 383.70A 394.60 +9.20 385.40 2390 ---- 411.80B 392.50A 392.50A 403.40 +9.20 394.20 2400 ---- 420.80B 401.10A 401.10A 412.30 +9.40 402.90 2410 ---- 429.70B 410.00A 410.00A 421.20 +9.50 411.70 2420 ---- 438.70B 418.90A 418.90A 430.10 +9.50 420.60 2425 ---- 443.30B 423.40A 423.40A 434.60 +9.60 425.00 2430 ---- 447.80B 427.80A 427.80A 439.10 +9.60 429.50 2440 ---- 456.90B 436.80A 436.80A 448.10 +9.70 438.40 2450 ---- 466.00B 445.70A 445.70A 457.20 +9.80 447.40 2475 ---- 488.90B 468.40A 468.40A 479.90 +10.00 469.90 2490 ---- 502.70B 482.00A 482.00A 493.70 +10.20 483.50 2500 ---- 511.90B 491.10A 491.10A 502.90 +10.30 492.60 2525 ---- 535.20B 514.10A 514.10A 526.00 +10.50 515.50 2550 ---- 558.60B 537.70A 537.70A 549.30 +10.70 538.60 2575 ---- 582.10B 561.00A 561.00A 572.70 +10.90 561.80 2600 ---- 605.70B 584.40A 584.40A 596.20 +11.00 585.20 2625 ---- 629.50B 607.90A 607.90A 619.90 +11.20 608.70 2650 ---- 653.40B 631.50A 631.50A 643.70 +11.30 632.40 2700 ---- 701.40B 679.10A 679.10A 691.60 +11.70 679.90 2750 ---- 749.80B 727.00A 727.00A 739.90 +11.90 728.00 2800 ---- 798.50B 775.40A 775.40A 788.50 +12.20 776.30 3000 ---- 995.90B 971.40A 971.40A 986.00 +13.10 972.90 3200 ---- 1186.80B 1172.30A 1172.30A 1186.00 +13.40 1172.60 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .20 +.10 .10 950 ---- ---- ---- ---- .20 +.10 .10 975 ---- ---- ---- ---- .20 UNCH .20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .50 -1.00 1.50 1275 ---- ---- ---- ---- .60 -1.10 1.70 1300 ---- ---- ---- ---- .80 -1.30 2.10 1325 ---- ---- ---- ---- 1.10 -1.30 2.40 1350 ---- ---- ---- ---- 1.40 -1.40 2.80 1375 ---- ---- ---- ---- 1.70 -1.60 3.30 1400 ---- ---- ---- ---- 2.20 -1.60 3.80 1425 ---- ---- ---- ---- 2.70 -1.70 4.40 1430 ---- ---- ---- ---- 2.80 -1.80 4.60 1440 ---- ---- ---- ---- 3.10 -1.70 4.80 1450 ---- ---- ---- ---- 3.40 -1.70 5.10 1460 ---- ---- ---- ---- 3.70 -1.70 5.40 1470 ---- ---- ---- ---- 4.00 -1.70 5.70 1475 ---- ---- ---- ---- 4.10 -1.80 5.90 1480 ---- ---- ---- ---- 4.30 -1.80 6.10 1490 ---- ---- ---- ---- 4.70 -1.70 6.40 1500 ---- ---- ---- ---- 5.10 -1.70 6.80 1510 ---- ---- ---- ---- 5.50 -1.70 7.20 1520 ---- ---- ---- ---- 5.90 -1.70 7.60 1525 ---- ---- ---- ---- 6.20 -1.60 7.80 1530 ---- ---- ---- ---- 6.40 -1.60 8.00 1535 ---- ---- ---- ---- 6.70 -1.60 8.30 1540 ---- ---- ---- ---- 6.90 -1.60 8.50 1545 ---- ---- ---- ---- 7.20 -1.50 8.70 1550 ---- ---- ---- ---- 7.50 -1.50 9.00 1555 ---- ---- ---- ---- 7.80 -1.40 9.20 1560 ---- ---- ---- ---- 8.10 -1.40 9.50 1565 ---- ---- ---- ---- 8.40 -1.30 9.70 1570 ---- ---- ---- ---- 8.70 -1.30 10.00 1575 ---- ---- ---- ---- 9.00 -1.30 10.30 1580 ---- ---- ---- ---- 9.40 -1.20 10.60 1585 ---- ---- ---- ---- 9.70 -1.20 10.90 1590 ---- ---- ---- ---- 10.10 -1.10 11.20 1595 ---- ---- ---- ---- 10.40 -1.10 11.50 1600 ---- ---- ---- ---- 10.80 -1.00 11.80 1605 ---- ---- ---- ---- 11.20 -1.00 12.20 1610 ---- ---- ---- ---- 11.60 -.90 12.50 1615 ---- ---- ---- ---- 12.00 -.80 12.80 1620 ---- ---- ---- ---- 12.40 -.80 13.20 1625 ---- ---- ---- ---- 12.90 -.70 13.60 1630 ---- ---- ---- ---- 13.30 -.70 14.00 1635 ---- ---- ---- ---- 13.80 -.60 14.40 1640 ---- ---- ---- ---- 14.30 -.50 14.80 1645 ---- ---- ---- ---- 14.70 -.50 15.20 1650 ---- ---- ---- ---- 15.20 -.40 15.60 1655 ---- ---- ---- ---- 15.80 -.20 16.00 1660 ---- ---- ---- ---- 16.30 -.20 16.50 1665 ---- ---- ---- ---- 16.80 -.20 17.00 1670 ---- ---- ---- ---- 17.40 -.10 17.50 1675 ---- ---- ---- ---- 18.00 UNCH 18.00 1680 ---- ---- ---- ---- 18.60 +.10 18.50 1685 ---- ---- ---- ---- 19.20 +.20 19.00 1690 ---- ---- ---- ---- 19.80 +.30 19.50 1695 ---- ---- ---- ---- 20.40 +.30 20.10 1700 ---- ---- ---- ---- 21.10 +.40 20.70 1705 ---- ---- ---- ---- 21.80 +.50 21.30 1710 ---- ---- ---- ---- 22.40 +.50 21.90 1715 ---- ---- ---- ---- 23.20 +.70 22.50 1720 ---- ---- ---- ---- 23.90 +.80 23.10 1725 ---- ---- ---- ---- 24.60 +.80 23.80 1730 ---- ---- ---- ---- 25.40 +.90 24.50 1735 ---- ---- ---- ---- 26.20 +1.00 25.20 1740 ---- 27.30B ---- 27.30B 26.90 +1.00 25.90 1745 ---- 28.10B ---- 28.10B 27.80 +1.10 26.70 1750 ---- 29.00B ---- 29.00B 28.60 +1.10 27.50 1755 ---- 29.80B ---- 29.70B 29.50 +1.20 28.30 1760 ---- 30.70B ---- 30.70B 30.30 +1.20 29.10 1765 ---- 31.60B ---- 31.60B 31.20 +1.30 29.90 1770 ---- 32.60B ---- 32.60B 32.10 +1.30 30.80 1775 ---- 33.50B ---- 33.50B 33.10 +1.40 31.70 1780 ---- 34.50B ---- 34.40B 34.10 +1.50 32.60 1785 ---- 35.50B ---- 35.40B 35.00 +1.40 33.60 1790 ---- 36.60B ---- 36.60B 36.10 +1.60 34.50 1795 ---- 37.70B ---- 37.70B 37.10 +1.50 35.60 1800 ---- 38.80B ---- 38.80B 38.20 +1.60 36.60 1805 ---- 39.90B ---- 39.90B 39.30 +1.60 37.70 1810 ---- 41.10B ---- 41.10B 40.40 +1.60 38.80 1815 ---- 42.20B ---- 42.20B 41.60 +1.70 39.90 1820 ---- 43.50B ---- 43.50B 42.70 +1.60 41.10 1825 ---- 44.70B ---- 44.70B 44.00 +1.70 42.30 1830 ---- 46.00B ---- 46.00B 45.20 +1.70 43.50 1835 ---- 47.30B ---- 47.30B 46.50 +1.70 44.80 1840 ---- 48.70B ---- 48.70B 47.80 +1.70 46.10 1845 ---- 50.10B ---- 50.10B 49.20 +1.80 47.40 1850 ---- 51.50B ---- 51.50B 50.60 +1.80 48.80 1855 ---- 52.90B ---- 52.90B 52.00 +1.80 50.20 1860 ---- 54.40B ---- 54.40B 53.40 +1.70 51.70 1865 ---- 56.00B ---- 56.00B 54.90 +1.80 53.10 1870 ---- 57.50B ---- 57.50B 56.50 +1.80 54.70 1875 ---- 59.10B ---- 59.10B 58.00 +1.80 56.20 1880 ---- 60.70B ---- 60.70B 59.60 +1.80 57.80 1885 ---- 62.40B ---- 62.40B 61.30 +1.90 59.40 1890 ---- 64.10B ---- 64.10B 62.90 +1.80 61.10 1895 ---- 65.90B ---- 65.90B 64.70 +1.90 62.80 1900 ---- 67.70B ---- 67.70B 66.40 +1.80 64.60 1905 ---- 69.50B ---- 69.50B 68.20 +1.90 66.30 1910 ---- 71.40B ---- 71.40B 70.00 +1.80 68.20 1915 ---- 73.30B ---- 73.30B 71.90 +1.90 70.00 1920 ---- 75.20B ---- 75.20B 73.80 +1.90 71.90 1925 ---- 77.10B ---- 77.10B 75.70 +1.80 73.90 1930 ---- 79.10B ---- 78.80B 77.70 +1.90 75.80 1935 ---- 81.10B ---- 80.90B 79.70 +1.90 77.80 1940 ---- 83.20B ---- 83.00B 81.80 +1.90 79.90 1945 ---- 85.40B ---- 85.10B 83.90 +1.90 82.00 1950 ---- 87.50B ---- 87.30B 86.00 +1.90 84.10 1955 ---- 89.80B ---- 89.50B 88.20 +1.90 86.30 1960 ---- 92.00B ---- 92.00B 90.40 +1.90 88.50 1965 ---- 94.30B ---- 94.30B 92.70 +2.00 90.70 1970 ---- 96.60B ---- 96.40B 95.00 +2.00 93.00 1975 ---- 99.00B ---- 99.00B 97.30 +2.00 95.30 1980 ---- 101.40B ---- 101.20B 99.70 +2.10 97.60 1985 ---- 103.90B ---- 103.60B 102.10 +2.10 100.00 1990 ---- 106.40B ---- 106.10B 104.50 +2.10 102.40 1995 ---- 108.90B ---- 108.70B 107.00 +2.10 104.90 2000 ---- 111.50B ---- 111.20B 109.60 +2.20 107.40 2005 ---- 114.10B ---- 113.80B 112.10 +2.20 109.90 2010 ---- 116.70B ---- 116.70B 114.70 +2.30 112.40 2015 ---- 119.40B ---- 119.20B 117.40 +2.40 115.00 2020 ---- 122.10B ---- 121.90B 120.00 +2.40 117.60 2025 ---- 124.90B ---- 124.70B 122.80 +2.50 120.30 2030 ---- 127.70B ---- 127.70B 125.50 +2.50 123.00 2035 ---- 130.50B ---- 130.20B 128.30 +2.60 125.70 2040 ---- 133.30B ---- 133.30B 131.10 +2.60 128.50 2045 ---- 136.20B ---- 136.20B 134.00 +2.80 131.20 2050 ---- 139.20B ---- 139.00B 136.90 +2.80 134.10 2055 ---- 142.10B ---- 142.10B 139.80 +2.90 136.90 2060 ---- 145.10B ---- 145.10B 142.80 +3.00 139.80 2065 ---- 148.20B ---- 148.00B 145.80 +3.10 142.70 2070 ---- 151.20B ---- 151.20B 148.80 +3.10 145.70 2075 ---- 154.30B ---- 154.30B 151.90 +3.30 148.60 2080 ---- 157.50B ---- 157.30B 155.00 +3.30 151.70 2085 ---- 160.60B ---- 160.60B 158.10 +3.40 154.70 2090 ---- 163.80B ---- 163.80B 161.30 +3.50 157.80 2095 ---- 167.10B ---- 166.90B 164.50 +3.60 160.90 2100 ---- 170.30B ---- 170.30B 167.70 +3.70 164.00 2105 ---- 173.60B ---- 173.60B 171.00 +3.80 167.20 2110 ---- 177.00B ---- 177.00B 174.30 +3.90 170.40 2115 ---- 180.30B ---- 180.10B 177.60 +4.00 173.60 2120 ---- 183.70B ---- 183.50B 180.90 +4.00 176.90 2125 ---- 187.10B ---- 187.00B 184.30 +4.10 180.20 2130 ---- 190.50B ---- 190.50B 187.70 +4.20 183.50 2135 ---- 194.00B ---- 193.90B 191.20 +4.40 186.80 2140 ---- 197.50B ---- 197.40B 194.60 +4.40 190.20 2145 ---- 201.00B ---- 200.80B 198.10 +4.50 193.60 2150 ---- 204.50B ---- 204.50B 201.60 +4.50 197.10 2155 ---- 208.10B ---- 207.90B 205.20 +4.70 200.50 2160 ---- 211.70B ---- 211.50B 208.70 +4.70 204.00 2165 ---- 215.30B ---- 215.30B 212.30 +4.70 207.60 2170 ---- 219.00B ---- 218.90B 216.00 +4.90 211.10 2175 ---- 222.60B ---- 222.60B 219.60 +4.90 214.70 2180 ---- 226.30B ---- 226.30B 223.30 +5.00 218.30 2185 ---- 230.10B ---- 230.10B 227.00 +5.00 222.00 2190 ---- 233.80B ---- 233.70B 230.70 +5.10 225.60 2195 ---- 237.50B ---- 237.50B 234.40 +5.10 229.30 2200 ---- 241.30B ---- 241.10B 238.20 +5.20 233.00 2205 ---- 245.10B ---- 245.10B 241.90 +5.20 236.70 2210 ---- 249.00B ---- 248.90B 245.70 +5.20 240.50 2215 ---- 252.80B ---- 252.70B 249.50 +5.30 244.20 2220 ---- 256.70B ---- 256.60B 253.40 +5.40 248.00 2225 ---- 260.50B ---- 260.50B 257.20 +5.40 251.80 2230 ---- 264.50B ---- 264.50B 261.10 +5.50 255.60 2235 ---- 268.40B ---- 268.30B 265.00 +5.50 259.50 2240 ---- 272.30B ---- 272.30B 268.90 +5.60 263.30 2245 ---- ---- ---- 271.90A 272.90 ---- ---- 2250 ---- 280.30B ---- 280.30B 276.80 +5.70 271.10 2260 ---- 288.30B ---- 288.20B 284.80 +5.90 278.90 2270 ---- 296.30B ---- 296.30B 292.80 +6.00 286.80 2275 ---- 300.40B ---- 300.40B 296.80 +6.00 290.80 2280 ---- 304.50B ---- 304.40B 300.90 +6.20 294.70 2290 ---- 312.70B ---- 312.60B 309.10 +6.40 302.70 2300 ---- 320.90B ---- 320.90B 317.30 +6.50 310.80 2310 ---- 329.30B ---- 329.30B 325.60 +6.70 318.90 2320 ---- 337.60B ---- 337.60B 333.90 +6.80 327.10 2325 ---- 341.80B ---- 341.80B 338.10 +6.90 331.20 2330 ---- 346.10B ---- 346.10B 342.30 +6.90 335.40 2340 ---- ---- ---- 349.60A 350.70 ---- ---- 2350 ---- 363.10B ---- 363.10B 359.20 +7.20 352.00 2375 ---- 384.60B ---- 384.60B 380.70 +7.70 373.00 2400 ---- 406.50B ---- 406.50B 402.40 +8.00 394.40 2425 ---- 428.60B ---- 428.60B 424.40 +8.40 416.00 2450 ---- 450.90B ---- 450.90B 446.60 +8.70 437.90 2475 ---- 473.40B ---- 473.40B 469.10 +9.10 460.00 2500 ---- 496.10B ---- 496.10B 491.70 +9.30 482.40 2525 ---- ---- ---- ---- 514.60 +9.70 504.90 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 +.10 1.10 1275 ---- ---- ---- ---- 1.40 +.10 1.30 1300 ---- ---- ---- ---- 1.70 +.10 1.60 1325 ---- ---- ---- ---- 2.10 +.20 1.90 1350 ---- ---- ---- ---- 2.50 +.20 2.30 1375 ---- ---- ---- ---- 3.00 +.30 2.70 1400 ---- ---- ---- ---- 3.50 +.30 3.20 1425 ---- ---- ---- ---- 4.20 +.40 3.80 1430 ---- ---- ---- ---- 4.30 +.30 4.00 1440 ---- ---- ---- ---- 4.60 +.30 4.30 1450 ---- ---- ---- ---- 5.00 +.40 4.60 1460 ---- ---- ---- ---- 5.30 +.40 4.90 1470 ---- ---- ---- ---- 5.70 +.50 5.20 1475 ---- ---- ---- ---- 5.90 +.50 5.40 1480 ---- ---- ---- ---- 6.10 +.50 5.60 1490 ---- ---- ---- ---- 6.50 +.60 5.90 1500 ---- ---- ---- ---- 6.90 +.60 6.30 1510 ---- ---- ---- ---- 7.40 +.60 6.80 1520 ---- ---- ---- ---- 7.90 +.70 7.20 1525 ---- ---- ---- ---- 8.20 +.70 7.50 1530 ---- ---- ---- ---- 8.40 +.70 7.70 1535 ---- ---- ---- ---- 8.70 +.70 8.00 1540 ---- ---- ---- ---- 9.00 +.80 8.20 1545 ---- ---- ---- ---- 9.30 +.80 8.50 1550 ---- ---- ---- ---- 9.60 +.80 8.80 1555 ---- ---- ---- ---- 9.90 +.80 9.10 1560 ---- ---- ---- ---- 10.20 +.80 9.40 1565 ---- ---- ---- ---- 10.50 +.80 9.70 1570 ---- ---- ---- ---- 10.90 +.90 10.00 1575 ---- ---- ---- ---- 11.20 +.90 10.30 1580 ---- ---- ---- ---- 11.60 +.90 10.70 1585 ---- ---- ---- ---- 12.00 +1.00 11.00 1590 ---- ---- ---- ---- 12.40 +1.00 11.40 1595 ---- ---- ---- ---- 12.70 +1.00 11.70 1600 ---- ---- ---- ---- 13.20 +1.10 12.10 1605 ---- ---- ---- ---- 13.60 +1.10 12.50 1610 ---- ---- ---- ---- 14.00 +1.10 12.90 1615 ---- ---- ---- ---- 14.40 +1.10 13.30 1620 ---- ---- ---- ---- 14.90 +1.10 13.80 1625 ---- ---- ---- ---- 15.40 +1.20 14.20 1630 ---- ---- ---- ---- 15.90 +1.30 14.60 1635 ---- ---- ---- ---- 16.30 +1.20 15.10 1640 ---- ---- ---- ---- 16.90 +1.30 15.60 1645 ---- ---- ---- ---- 17.40 +1.30 16.10 1650 ---- ---- ---- ---- 17.90 +1.30 16.60 1655 ---- ---- ---- ---- 18.50 +1.40 17.10 1660 ---- ---- ---- ---- 19.10 +1.40 17.70 1665 ---- ---- ---- ---- 19.60 +1.40 18.20 1670 ---- ---- ---- ---- 20.20 +1.40 18.80 1675 ---- ---- ---- ---- 20.90 +1.50 19.40 1680 ---- ---- ---- ---- 21.50 +1.50 20.00 1685 ---- ---- ---- ---- 22.20 +1.60 20.60 1690 ---- ---- ---- ---- 22.80 +1.60 21.20 1695 ---- ---- ---- ---- 23.50 +1.60 21.90 1700 ---- ---- ---- ---- 24.20 +1.60 22.60 1705 ---- ---- ---- ---- 25.00 +1.70 23.30 1710 ---- ---- ---- ---- 25.70 +1.70 24.00 1715 ---- ---- ---- ---- 26.50 +1.80 24.70 1720 ---- ---- ---- ---- 27.30 +1.80 25.50 1725 ---- ---- ---- ---- 28.10 +1.90 26.20 1730 ---- ---- ---- ---- 28.90 +1.90 27.00 1735 ---- ---- ---- ---- 29.80 +2.00 27.80 1740 ---- ---- ---- ---- 30.60 +1.90 28.70 1745 ---- ---- ---- ---- 31.50 +2.00 29.50 1750 ---- ---- ---- ---- 32.40 +2.00 30.40 1755 ---- ---- ---- ---- 33.40 +2.10 31.30 1760 ---- ---- ---- ---- 34.30 +2.10 32.20 1765 ---- ---- ---- ---- 35.30 +2.10 33.20 1770 ---- ---- ---- ---- 36.40 +2.20 34.20 1775 ---- ---- ---- ---- 37.40 +2.20 35.20 1780 ---- ---- ---- ---- 38.50 +2.30 36.20 1785 ---- ---- ---- ---- 39.60 +2.30 37.30 1790 ---- ---- ---- ---- 40.70 +2.40 38.30 1795 ---- ---- ---- ---- 41.80 +2.40 39.40 1800 ---- ---- ---- ---- 43.00 +2.40 40.60 1805 ---- ---- ---- ---- 44.20 +2.50 41.70 1810 ---- ---- ---- ---- 45.40 +2.50 42.90 1815 ---- ---- ---- ---- 46.70 +2.60 44.10 1820 ---- ---- ---- ---- 47.90 +2.50 45.40 1825 ---- ---- ---- ---- 49.30 +2.60 46.70 1830 ---- ---- ---- ---- 50.60 +2.60 48.00 1835 ---- ---- ---- ---- 52.00 +2.70 49.30 1840 ---- ---- ---- ---- 53.40 +2.70 50.70 1845 ---- ---- ---- ---- 54.80 +2.70 52.10 1850 ---- ---- ---- ---- 56.30 +2.80 53.50 1855 ---- ---- ---- ---- 57.80 +2.90 54.90 1860 ---- ---- ---- ---- 59.30 +2.90 56.40 1865 ---- ---- ---- ---- 60.90 +2.90 58.00 1870 ---- ---- ---- ---- 62.50 +3.00 59.50 1875 ---- ---- ---- ---- 64.10 +3.00 61.10 1880 ---- ---- ---- ---- 65.80 +3.10 62.70 1885 ---- ---- ---- ---- 67.50 +3.10 64.40 1890 ---- ---- ---- ---- 69.20 +3.20 66.00 1895 ---- ---- ---- ---- 71.00 +3.20 67.80 1900 ---- ---- ---- ---- 72.80 +3.30 69.50 1905 ---- ---- ---- ---- 74.60 +3.30 71.30 1910 ---- ---- ---- ---- 76.50 +3.40 73.10 1915 ---- ---- ---- ---- 78.40 +3.40 75.00 1920 ---- ---- ---- ---- 80.30 +3.40 76.90 1925 ---- ---- ---- ---- 82.30 +3.50 78.80 1930 ---- ---- ---- ---- 84.30 +3.50 80.80 1935 ---- ---- ---- ---- 86.30 +3.50 82.80 1940 ---- ---- ---- ---- 88.40 +3.60 84.80 1945 ---- ---- ---- ---- 90.60 +3.70 86.90 1950 ---- ---- ---- ---- 92.70 +3.70 89.00 1955 ---- ---- ---- ---- 94.90 +3.80 91.10 1960 ---- ---- ---- ---- 97.10 +3.80 93.30 1965 ---- ---- ---- ---- 99.40 +3.90 95.50 1970 ---- ---- ---- ---- 101.70 +4.00 97.70 1975 ---- ---- ---- ---- 104.10 +4.10 100.00 1980 ---- ---- ---- ---- 106.50 +4.20 102.30 1985 ---- ---- ---- ---- 108.90 +4.20 104.70 1990 ---- ---- ---- ---- 111.30 +4.20 107.10 1995 ---- ---- ---- ---- 113.80 +4.30 109.50 2000 ---- ---- ---- ---- 116.40 +4.40 112.00 2005 ---- ---- ---- ---- 119.00 +4.50 114.50 2010 ---- ---- ---- ---- 121.60 +4.60 117.00 2015 ---- ---- ---- ---- 124.20 +4.60 119.60 2020 ---- ---- ---- ---- 126.90 +4.70 122.20 37 2025 ---- ---- ---- ---- 129.60 +4.70 124.90 2030 ---- ---- ---- ---- 132.40 +4.90 127.50 2035 ---- ---- ---- ---- 135.20 +4.90 130.30 2040 ---- ---- ---- ---- 138.00 +5.00 133.00 2045 ---- ---- ---- ---- 140.90 +5.10 135.80 2050 ---- ---- ---- ---- 143.80 +5.20 138.60 2055 ---- ---- ---- ---- 146.80 +5.30 141.50 2060 ---- ---- ---- ---- 149.70 +5.30 144.40 2065 ---- ---- ---- ---- 152.70 +5.40 147.30 2070 ---- ---- ---- ---- 155.80 +5.60 150.20 2075 ---- ---- ---- ---- 158.90 +5.70 153.20 2080 ---- ---- ---- ---- 162.00 +5.80 156.20 2085 ---- ---- ---- ---- 165.10 +5.80 159.30 2090 ---- ---- ---- ---- 168.30 +5.90 162.40 2095 ---- ---- ---- ---- 171.50 +6.00 165.50 2100 ---- ---- ---- ---- 174.80 +6.20 168.60 2105 ---- ---- ---- ---- 178.00 +6.20 171.80 2110 ---- ---- ---- ---- 181.30 +6.30 175.00 2115 ---- ---- ---- ---- 184.70 +6.50 178.20 2120 ---- ---- ---- ---- 188.00 +6.50 181.50 2125 ---- ---- ---- ---- 191.40 +6.60 184.80 2130 ---- ---- ---- ---- 194.80 +6.70 188.10 2135 ---- ---- ---- ---- 198.20 +6.80 191.40 2140 ---- ---- ---- ---- 201.70 +6.90 194.80 2145 ---- ---- ---- ---- 205.20 +7.00 198.20 2150 ---- ---- ---- ---- 208.70 +7.10 201.60 2155 ---- ---- ---- ---- 212.30 +7.20 205.10 2160 ---- ---- ---- ---- 215.80 +7.30 208.50 2165 ---- ---- ---- ---- 219.40 +7.40 212.00 2170 ---- ---- ---- ---- 223.00 +7.50 215.50 2175 ---- ---- ---- ---- 226.70 +7.60 219.10 2180 ---- ---- ---- ---- 230.30 +7.70 222.60 2185 ---- ---- ---- ---- 234.00 +7.80 226.20 2190 ---- ---- ---- ---- 237.70 +7.90 229.80 2195 ---- ---- ---- ---- 241.40 +8.00 233.40 2200 ---- ---- ---- ---- 245.10 +8.00 237.10 2205 ---- ---- ---- ---- 248.90 +8.10 240.80 2210 ---- ---- ---- ---- 252.70 +8.30 244.40 2215 ---- ---- ---- ---- 256.50 +8.40 248.10 2220 ---- ---- ---- ---- 260.30 +8.40 251.90 2225 ---- ---- ---- ---- 264.10 +8.50 255.60 2230 ---- ---- ---- ---- 268.00 +8.60 259.40 2235 ---- ---- ---- ---- 271.80 +8.60 263.20 2240 ---- ---- ---- ---- 275.70 +8.70 267.00 2245 ---- ---- ---- ---- 279.60 ---- ---- 2250 ---- ---- ---- ---- 283.50 +8.90 274.60 2260 ---- ---- ---- ---- 291.40 +9.10 282.30 2270 ---- ---- ---- ---- 299.40 +9.30 290.10 2275 ---- ---- ---- ---- 303.40 +9.40 294.00 2280 ---- ---- ---- ---- 307.40 +9.40 298.00 2290 ---- ---- ---- ---- 315.50 +9.60 305.90 2300 ---- ---- ---- ---- 323.60 +9.80 313.80 2310 ---- ---- ---- ---- 331.80 +9.90 321.90 2320 ---- ---- ---- ---- 340.00 +10.00 330.00 2325 ---- ---- ---- ---- 344.20 +10.20 334.00 2330 ---- ---- ---- ---- 348.30 +10.20 338.10 2340 ---- ---- ---- ---- 356.60 ---- ---- 2350 ---- ---- ---- ---- 365.00 +10.40 354.60 2375 ---- ---- ---- ---- 386.20 +10.80 375.40 2400 ---- ---- ---- ---- 407.70 +11.10 396.60 2425 ---- ---- ---- ---- 429.40 +11.30 418.10 2450 ---- ---- ---- ---- 451.40 +11.60 439.80 2475 ---- ---- ---- ---- 473.60 +11.90 461.70 2500 ---- ---- ---- ---- 496.00 +12.10 483.90 2525 ---- ---- ---- ---- 518.60 +12.30 506.30 2800 ---- ---- ---- ---- 776.70 +13.70 763.00 3000 ---- ---- ---- ---- 971.50 +13.80 957.70 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.10 +.10 2.00 1275 ---- ---- ---- ---- 2.50 +.20 2.30 1300 ---- ---- ---- ---- 3.00 +.20 2.80 1325 ---- ---- ---- ---- 3.50 +.20 3.30 1350 ---- ---- ---- ---- 4.10 +.30 3.80 1375 ---- ---- ---- ---- 4.80 +.30 4.50 1400 ---- ---- ---- ---- 5.60 +.40 5.20 1425 ---- ---- ---- ---- 6.50 +.40 6.10 1440 ---- ---- ---- ---- 7.10 +.40 6.70 1450 ---- ---- ---- ---- 7.50 +.40 7.10 1460 ---- ---- ---- ---- 8.00 +.50 7.50 1470 ---- ---- ---- ---- 8.50 +.60 7.90 1475 ---- ---- ---- ---- 8.70 +.50 8.20 1480 ---- ---- ---- ---- 9.00 +.60 8.40 1490 ---- ---- ---- ---- 9.50 +.60 8.90 1500 ---- ---- ---- ---- 10.00 +.60 9.40 1510 ---- ---- ---- ---- 10.60 +.60 10.00 1520 ---- ---- ---- ---- 11.20 +.70 10.50 1525 ---- ---- ---- ---- 11.50 +.70 10.80 1530 ---- ---- ---- ---- 11.80 +.70 11.10 1540 ---- ---- ---- ---- 12.50 +.80 11.70 1545 ---- ---- ---- ---- 12.80 +.70 12.10 1550 ---- ---- ---- ---- 13.20 +.80 12.40 1555 ---- ---- ---- ---- 13.60 +.90 12.70 1560 ---- ---- ---- ---- 13.90 +.80 13.10 1565 ---- ---- ---- ---- 14.30 +.90 13.40 1570 ---- ---- ---- ---- 14.70 +.90 13.80 1575 ---- ---- ---- ---- 15.10 +.90 14.20 1580 ---- ---- ---- ---- 15.50 +1.00 14.50 1585 ---- ---- ---- ---- 15.90 +1.00 14.90 1590 ---- ---- ---- ---- 16.30 +1.00 15.30 1595 ---- ---- ---- ---- 16.70 +1.00 15.70 1600 ---- ---- ---- ---- 17.20 +1.10 16.10 1605 ---- ---- ---- ---- 17.60 +1.00 16.60 1610 ---- ---- ---- ---- 18.10 +1.10 17.00 1615 ---- ---- ---- ---- 18.50 +1.10 17.40 1620 ---- ---- ---- ---- 19.00 +1.10 17.90 1625 ---- ---- ---- ---- 19.50 +1.20 18.30 1630 ---- ---- ---- ---- 20.00 +1.20 18.80 1635 ---- ---- ---- ---- 20.50 +1.20 19.30 1640 ---- ---- ---- ---- 21.00 +1.20 19.80 1645 ---- ---- ---- ---- 21.60 +1.30 20.30 1650 ---- ---- ---- ---- 22.10 +1.30 20.80 1655 ---- ---- ---- ---- 22.70 +1.40 21.30 1660 ---- ---- ---- ---- 23.30 +1.40 21.90 1665 ---- ---- ---- ---- 23.80 +1.40 22.40 1670 ---- ---- ---- ---- 24.40 +1.40 23.00 1675 ---- ---- ---- ---- 25.00 +1.40 23.60 1680 ---- ---- ---- ---- 25.70 +1.50 24.20 1685 ---- ---- ---- ---- 26.30 +1.50 24.80 1690 ---- ---- ---- ---- 27.00 +1.60 25.40 1695 ---- ---- ---- ---- 27.70 +1.70 26.00 1700 ---- ---- ---- ---- 28.30 +1.60 26.70 1705 ---- ---- ---- ---- 29.00 +1.60 27.40 1710 ---- ---- ---- ---- 29.80 +1.80 28.00 1715 ---- ---- ---- ---- 30.50 +1.70 28.80 1720 ---- ---- ---- ---- 31.30 +1.80 29.50 1725 ---- ---- ---- ---- 32.10 +1.90 30.20 1730 ---- ---- ---- ---- 32.90 +1.90 31.00 1735 ---- ---- ---- ---- 33.70 +1.90 31.80 1740 ---- ---- ---- ---- 34.50 +1.90 32.60 1745 ---- ---- ---- ---- 35.40 +2.00 33.40 1750 ---- ---- ---- ---- 36.30 +2.10 34.20 1755 ---- ---- ---- ---- 37.20 +2.10 35.10 1760 ---- ---- ---- ---- 38.10 +2.10 36.00 1765 ---- ---- ---- ---- 39.10 +2.20 36.90 1770 ---- ---- ---- ---- 40.10 +2.30 37.80 1775 ---- ---- ---- ---- 41.10 +2.30 38.80 1780 ---- ---- ---- ---- 42.10 +2.40 39.70 1785 ---- ---- ---- ---- 43.20 +2.40 40.80 1790 ---- ---- ---- ---- 44.20 +2.40 41.80 1795 ---- ---- ---- ---- 45.40 +2.50 42.90 1800 ---- ---- ---- ---- 46.50 +2.60 43.90 1805 ---- ---- ---- ---- 47.70 +2.60 45.10 1810 ---- ---- ---- ---- 48.90 +2.70 46.20 1815 ---- ---- ---- ---- 50.10 +2.70 47.40 1820 ---- ---- ---- ---- 51.40 +2.80 48.60 1825 ---- ---- ---- ---- 52.70 +2.90 49.80 1830 ---- ---- ---- ---- 54.00 +2.90 51.10 1835 ---- ---- ---- ---- 55.40 +3.00 52.40 1840 ---- ---- ---- ---- 56.70 +3.00 53.70 1845 ---- ---- ---- ---- 58.20 +3.10 55.10 1850 ---- ---- ---- ---- 59.60 +3.10 56.50 1855 ---- ---- ---- ---- 61.10 +3.20 57.90 1860 ---- ---- ---- ---- 62.70 +3.30 59.40 1865 ---- ---- ---- ---- 64.20 +3.30 60.90 1870 ---- ---- ---- ---- 65.80 +3.40 62.40 1875 ---- ---- ---- ---- 67.40 +3.40 64.00 1880 ---- ---- ---- ---- 69.10 +3.50 65.60 1885 ---- ---- ---- ---- 70.80 +3.60 67.20 1890 ---- ---- ---- ---- 72.50 +3.60 68.90 1895 ---- ---- ---- ---- 74.30 +3.70 70.60 1900 ---- ---- ---- ---- 76.10 +3.80 72.30 1905 ---- ---- ---- ---- 77.90 +3.80 74.10 1910 ---- ---- ---- ---- 79.80 +3.90 75.90 1915 ---- ---- ---- ---- 81.70 +4.00 77.70 1920 ---- ---- ---- ---- 83.60 +4.10 79.50 1925 ---- ---- ---- ---- 85.50 +4.10 81.40 1930 ---- ---- ---- ---- 87.50 +4.10 83.40 1935 ---- ---- ---- ---- 89.60 +4.30 85.30 1940 ---- ---- ---- ---- 91.60 +4.30 87.30 1945 ---- ---- ---- ---- 93.70 +4.30 89.40 1950 ---- ---- ---- ---- 95.90 +4.50 91.40 1955 ---- ---- ---- ---- 98.00 +4.50 93.50 1960 ---- ---- ---- ---- 100.20 +4.60 95.60 1965 ---- ---- ---- ---- 102.50 +4.70 97.80 1970 ---- ---- ---- ---- 104.70 +4.70 100.00 1975 ---- ---- ---- ---- 107.00 +4.80 102.20 1980 ---- ---- ---- ---- 109.40 +4.90 104.50 1985 ---- ---- ---- ---- 111.80 +5.00 106.80 1990 ---- ---- ---- ---- 114.20 +5.00 109.20 1995 ---- ---- ---- ---- 116.60 +5.00 111.60 2000 ---- ---- ---- ---- 119.10 +5.10 114.00 2005 ---- ---- ---- ---- 121.60 +5.20 116.40 2010 ---- ---- ---- ---- 124.20 +5.30 118.90 2015 ---- ---- ---- ---- 126.80 +5.40 121.40 2020 ---- ---- ---- ---- 129.40 +5.40 124.00 2025 ---- ---- ---- ---- 132.10 +5.50 126.60 2030 ---- ---- ---- ---- 134.80 +5.60 129.20 2035 ---- ---- ---- ---- 137.50 +5.60 131.90 2040 ---- ---- ---- ---- 140.30 +5.70 134.60 2045 ---- ---- ---- ---- 143.10 +5.80 137.30 2050 ---- ---- ---- ---- 146.00 +5.90 140.10 2055 ---- ---- ---- ---- 148.80 +5.90 142.90 2060 ---- ---- ---- ---- 151.70 +6.00 145.70 2065 ---- ---- ---- ---- 154.70 +6.10 148.60 2070 ---- ---- ---- ---- 157.70 +6.20 151.50 2075 ---- ---- ---- ---- 160.70 +6.20 154.50 2080 ---- ---- ---- ---- 163.70 +6.30 157.40 2085 ---- ---- ---- ---- 166.80 +6.40 160.40 2090 ---- ---- ---- ---- 169.90 +6.40 163.50 2095 ---- ---- ---- ---- 173.00 +6.50 166.50 2100 ---- ---- ---- ---- 176.20 +6.60 169.60 2105 ---- ---- ---- ---- 179.40 +6.60 172.80 2110 ---- ---- ---- ---- 182.60 +6.70 175.90 2115 ---- ---- ---- ---- 185.90 +6.80 179.10 2120 ---- ---- ---- ---- 189.10 +6.80 182.30 2125 ---- ---- ---- ---- 192.40 +6.80 185.60 2130 ---- ---- ---- ---- 195.80 +6.90 188.90 2135 ---- ---- ---- ---- 199.10 +7.00 192.10 2140 ---- ---- ---- ---- 202.50 +7.00 195.50 2145 ---- ---- ---- ---- 205.90 +7.10 198.80 2150 ---- ---- ---- ---- 209.40 +7.20 202.20 2155 ---- ---- ---- ---- 212.80 +7.20 205.60 2160 ---- ---- ---- ---- 216.30 +7.30 209.00 2165 ---- ---- ---- ---- 219.80 +7.30 212.50 2170 ---- ---- ---- ---- 223.40 +7.50 215.90 2175 ---- ---- ---- ---- 226.90 +7.50 219.40 2180 ---- ---- ---- ---- 230.50 +7.50 223.00 2185 ---- ---- ---- ---- 234.10 +7.60 226.50 2190 ---- ---- ---- ---- 237.70 +7.60 230.10 2195 ---- ---- ---- ---- 241.30 +7.70 233.60 2200 ---- ---- ---- ---- 245.00 +7.80 237.20 2205 ---- ---- ---- ---- 248.70 +7.80 240.90 2210 ---- ---- ---- ---- 252.40 +7.90 244.50 2215 ---- ---- ---- ---- 256.10 +7.90 248.20 2220 ---- ---- ---- ---- 259.80 +8.00 251.80 2225 ---- ---- ---- ---- 263.60 +8.10 255.50 2230 ---- ---- ---- ---- 267.30 +8.00 259.30 2235 ---- ---- ---- ---- 271.10 +8.10 263.00 2240 ---- ---- ---- ---- 274.90 +8.20 266.70 2245 ---- ---- ---- ---- 278.70 +8.20 270.50 2250 ---- ---- ---- ---- 282.60 +8.30 274.30 2255 ---- ---- ---- ---- 286.40 ---- ---- 2260 ---- ---- ---- ---- 290.30 +8.40 281.90 2270 ---- ---- ---- ---- 298.10 +8.50 289.60 2275 ---- ---- ---- ---- 302.00 +8.50 293.50 2280 ---- ---- ---- ---- 305.90 +8.60 297.30 2290 ---- ---- ---- ---- 313.80 +8.70 305.10 2300 ---- ---- ---- ---- 321.80 +8.80 313.00 2310 ---- ---- ---- ---- 329.80 +8.90 320.90 2320 ---- ---- ---- ---- 337.90 +9.00 328.90 2325 ---- ---- ---- ---- 341.90 +9.00 332.90 2330 ---- ---- ---- ---- 346.00 +9.00 337.00 2340 ---- ---- ---- ---- 354.20 +9.20 345.00 2350 ---- ---- ---- ---- 362.40 +9.20 353.20 2360 ---- ---- ---- ---- 370.70 ---- ---- 2375 ---- ---- ---- ---- 383.20 +9.40 373.80 2400 ---- ---- ---- ---- 404.30 +9.70 394.60 2425 ---- ---- ---- ---- 425.60 +9.80 415.80 2450 ---- ---- ---- ---- 447.20 +10.00 437.20 2475 ---- ---- ---- ---- 469.00 +10.20 458.80 2500 ---- ---- ---- ---- 491.00 +10.30 480.70 2525 ---- ---- ---- ---- 513.20 +10.50 502.70 2550 ---- ---- ---- ---- 535.60 +10.60 525.00 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.60 +.10 2.50 1275 ---- ---- ---- ---- 3.10 +.20 2.90 1300 ---- ---- ---- ---- 3.60 +.20 3.40 1325 ---- ---- ---- ---- 4.30 +.30 4.00 1350 ---- ---- ---- ---- 5.00 +.30 4.70 1375 ---- ---- ---- ---- 5.80 +.40 5.40 1400 ---- ---- ---- ---- 6.70 +.40 6.30 1425 ---- ---- ---- ---- 7.70 +.50 7.20 1440 ---- ---- ---- ---- 8.40 +.50 7.90 1450 ---- ---- ---- ---- 8.90 +.60 8.30 1460 ---- ---- ---- ---- 9.40 +.60 8.80 1470 ---- ---- ---- ---- 9.90 +.60 9.30 1475 ---- ---- ---- ---- 10.20 +.60 9.60 1480 ---- ---- ---- ---- 10.40 +.60 9.80 1490 ---- ---- ---- ---- 11.00 +.60 10.40 1500 ---- ---- ---- ---- 11.60 +.70 10.90 1510 ---- ---- ---- ---- 12.20 +.70 11.50 1520 ---- ---- ---- ---- 12.90 +.80 12.10 1525 ---- ---- ---- ---- 13.20 +.70 12.50 1530 ---- ---- ---- ---- 13.60 +.80 12.80 1540 ---- ---- ---- ---- 14.30 +.80 13.50 1545 ---- ---- ---- ---- 14.70 +.90 13.80 1550 ---- ---- ---- ---- 15.10 +.90 14.20 1555 ---- ---- ---- ---- 15.50 +.90 14.60 1560 ---- ---- ---- ---- 15.80 +.90 14.90 1565 ---- ---- ---- ---- 16.30 +1.00 15.30 1570 ---- ---- ---- ---- 16.70 +1.00 15.70 1575 ---- ---- ---- ---- 17.10 +1.00 16.10 1580 ---- ---- ---- ---- 17.50 +1.00 16.50 1585 ---- ---- ---- ---- 18.00 +1.10 16.90 1590 ---- ---- ---- ---- 18.40 +1.10 17.30 1595 ---- ---- ---- ---- 18.90 +1.10 17.80 1600 ---- ---- ---- ---- 19.30 +1.10 18.20 1605 ---- ---- ---- ---- 19.80 +1.10 18.70 1610 ---- ---- ---- ---- 20.30 +1.20 19.10 1615 ---- ---- ---- ---- 20.80 +1.20 19.60 1620 ---- ---- ---- ---- 21.30 +1.20 20.10 1625 ---- ---- ---- ---- 21.80 +1.20 20.60 1630 ---- ---- ---- ---- 22.40 +1.30 21.10 1635 ---- ---- ---- ---- 22.90 +1.30 21.60 1640 ---- ---- ---- ---- 23.50 +1.40 22.10 1645 ---- ---- ---- ---- 24.00 +1.30 22.70 1650 ---- ---- ---- ---- 24.60 +1.40 23.20 1655 ---- ---- ---- ---- 25.20 +1.40 23.80 1660 ---- ---- ---- ---- 25.80 +1.50 24.30 1665 ---- ---- ---- ---- 26.40 +1.50 24.90 1670 ---- ---- ---- ---- 27.10 +1.60 25.50 1675 ---- ---- ---- ---- 27.70 +1.60 26.10 1680 ---- ---- ---- ---- 28.40 +1.60 26.80 1685 ---- ---- ---- ---- 29.00 +1.60 27.40 1690 ---- ---- ---- ---- 29.70 +1.60 28.10 1695 ---- ---- ---- ---- 30.40 +1.70 28.70 1700 ---- ---- ---- ---- 31.20 +1.80 29.40 1705 ---- ---- ---- ---- 31.90 +1.80 30.10 1710 ---- ---- ---- ---- 32.70 +1.90 30.80 1715 ---- ---- ---- ---- 33.40 +1.80 31.60 1720 ---- ---- ---- ---- 34.20 +1.90 32.30 1725 ---- ---- ---- ---- 35.00 +1.90 33.10 1730 ---- ---- ---- ---- 35.90 +2.00 33.90 1735 ---- ---- ---- ---- 36.70 +2.00 34.70 1740 ---- ---- ---- ---- 37.60 +2.00 35.60 1745 ---- ---- ---- ---- 38.50 +2.10 36.40 1750 ---- ---- ---- ---- 39.40 +2.10 37.30 1755 ---- ---- ---- ---- 40.40 +2.20 38.20 1760 ---- ---- ---- ---- 41.30 +2.20 39.10 1765 ---- ---- ---- ---- 42.30 +2.30 40.00 1770 ---- ---- ---- ---- 43.30 +2.30 41.00 1775 ---- ---- ---- ---- 44.40 +2.40 42.00 1780 ---- ---- ---- ---- 45.40 +2.40 43.00 1785 ---- ---- ---- ---- 46.50 +2.40 44.10 1790 ---- ---- ---- ---- 47.70 +2.60 45.10 1795 ---- ---- ---- ---- 48.80 +2.60 46.20 1800 ---- ---- ---- ---- 50.00 +2.60 47.40 1805 ---- ---- ---- ---- 51.20 +2.70 48.50 1810 ---- ---- ---- ---- 52.40 +2.70 49.70 1815 ---- ---- ---- ---- 53.70 +2.80 50.90 1820 ---- ---- ---- ---- 55.00 +2.90 52.10 1825 ---- ---- ---- ---- 56.30 +2.90 53.40 1830 ---- ---- ---- ---- 57.70 +3.00 54.70 1835 ---- ---- ---- ---- 59.10 +3.00 56.10 1840 ---- ---- ---- ---- 60.50 +3.10 57.40 1845 ---- ---- ---- ---- 62.00 +3.20 58.80 1850 ---- ---- ---- ---- 63.50 +3.20 60.30 1855 ---- ---- ---- ---- 65.00 +3.30 61.70 1860 ---- ---- ---- ---- 66.50 +3.30 63.20 1865 ---- ---- ---- ---- 68.10 +3.30 64.80 1870 ---- ---- ---- ---- 69.80 +3.50 66.30 1875 ---- ---- ---- ---- 71.40 +3.50 67.90 1880 ---- ---- ---- ---- 73.10 +3.60 69.50 1885 ---- ---- ---- ---- 74.80 +3.60 71.20 1890 ---- ---- ---- ---- 76.60 +3.70 72.90 1895 ---- ---- ---- ---- 78.40 +3.80 74.60 1900 ---- ---- ---- ---- 80.20 +3.80 76.40 1905 ---- ---- ---- ---- 82.10 +3.90 78.20 1910 ---- ---- ---- ---- 83.90 +3.90 80.00 1915 ---- ---- ---- ---- 85.90 +4.00 81.90 1920 ---- ---- ---- ---- 87.80 +4.10 83.70 1925 ---- ---- ---- ---- 89.80 +4.10 85.70 1930 ---- ---- ---- ---- 91.80 +4.20 87.60 1935 ---- ---- ---- ---- 93.90 +4.30 89.60 1940 ---- ---- ---- ---- 96.00 +4.40 91.60 1945 ---- ---- ---- ---- 98.10 +4.40 93.70 1950 ---- ---- ---- ---- 100.20 +4.40 95.80 1955 ---- ---- ---- ---- 102.40 +4.50 97.90 1960 ---- ---- ---- ---- 104.70 +4.70 100.00 1965 ---- ---- ---- ---- 106.90 +4.70 102.20 1970 ---- ---- ---- ---- 109.20 +4.80 104.40 1975 ---- ---- ---- ---- 111.50 +4.80 106.70 1980 ---- ---- ---- ---- 113.90 +4.90 109.00 1985 ---- ---- ---- ---- 116.30 +5.00 111.30 1990 ---- ---- ---- ---- 118.70 +5.00 113.70 1995 ---- ---- ---- ---- 121.20 +5.10 116.10 2000 ---- ---- ---- ---- 123.70 +5.20 118.50 2005 ---- ---- ---- ---- 126.20 +5.20 121.00 2010 ---- ---- ---- ---- 128.80 +5.30 123.50 2015 ---- ---- ---- ---- 131.40 +5.40 126.00 2020 ---- ---- ---- ---- 134.00 +5.40 128.60 2025 ---- ---- ---- ---- 136.70 +5.50 131.20 2030 ---- ---- ---- ---- 139.40 +5.50 133.90 2035 ---- ---- ---- ---- 142.20 +5.70 136.50 2040 ---- ---- ---- ---- 145.00 +5.80 139.20 2045 ---- ---- ---- ---- 147.80 +5.80 142.00 2050 ---- ---- ---- ---- 150.60 +5.80 144.80 2055 ---- ---- ---- ---- 153.50 +5.90 147.60 2060 ---- ---- ---- ---- 156.40 +6.00 150.40 2065 ---- ---- ---- ---- 159.40 +6.10 153.30 2070 ---- ---- ---- ---- 162.40 +6.20 156.20 2075 ---- ---- ---- ---- 165.40 +6.20 159.20 2080 ---- ---- ---- ---- 168.40 +6.20 162.20 2085 ---- ---- ---- ---- 171.50 +6.30 165.20 2090 ---- ---- ---- ---- 174.60 +6.40 168.20 2095 ---- ---- ---- ---- 177.70 +6.40 171.30 2100 ---- ---- ---- ---- 180.90 +6.50 174.40 2105 ---- ---- ---- ---- 184.10 +6.60 177.50 2110 ---- ---- ---- ---- 187.30 +6.60 180.70 2115 ---- ---- ---- ---- 190.60 +6.70 183.90 2120 ---- ---- ---- ---- 193.90 +6.80 187.10 2125 ---- ---- ---- ---- 197.20 +6.80 190.40 2130 ---- ---- ---- ---- 200.50 +6.90 193.60 2135 ---- ---- ---- ---- 203.90 +7.00 196.90 2140 ---- ---- ---- ---- 207.20 +6.90 200.30 2145 ---- ---- ---- ---- 210.70 +7.10 203.60 2150 ---- ---- ---- ---- 214.10 +7.10 207.00 2155 ---- ---- ---- ---- 217.60 +7.20 210.40 2160 ---- ---- ---- ---- 221.00 +7.20 213.80 2165 ---- ---- ---- ---- 224.50 +7.30 217.20 2170 ---- ---- ---- ---- 228.10 +7.40 220.70 2175 ---- ---- ---- ---- 231.60 +7.40 224.20 2180 ---- ---- ---- ---- 235.20 +7.50 227.70 2185 ---- ---- ---- ---- 238.80 +7.50 231.30 2190 ---- ---- ---- ---- 242.40 +7.60 234.80 2195 ---- ---- ---- ---- 246.00 +7.60 238.40 2200 ---- ---- ---- ---- 249.70 +7.70 242.00 2205 ---- ---- ---- ---- 253.30 +7.70 245.60 2210 ---- ---- ---- ---- 257.00 +7.80 249.20 2215 ---- ---- ---- ---- 260.70 +7.80 252.90 2220 ---- ---- ---- ---- 264.40 +7.80 256.60 2225 ---- ---- ---- ---- 268.20 +8.00 260.20 2230 ---- ---- ---- ---- 271.90 +8.00 263.90 2235 ---- ---- ---- ---- 275.70 +8.00 267.70 2240 ---- ---- ---- ---- 279.50 +8.10 271.40 2245 ---- ---- ---- ---- 283.30 +8.10 275.20 2250 ---- ---- ---- ---- 287.10 +8.20 278.90 2255 ---- ---- ---- ---- 291.00 ---- ---- 2260 ---- ---- ---- ---- 294.80 +8.30 286.50 2270 ---- ---- ---- ---- 302.60 +8.40 294.20 2275 ---- ---- ---- ---- 306.50 +8.50 298.00 2280 ---- ---- ---- ---- 310.40 +8.50 301.90 2290 ---- ---- ---- ---- 318.30 +8.60 309.70 2300 ---- ---- ---- ---- 326.20 +8.70 317.50 2310 ---- ---- ---- ---- 334.20 +8.80 325.40 2320 ---- ---- ---- ---- 342.20 +8.80 333.40 2325 ---- ---- ---- ---- 346.30 +8.90 337.40 2330 ---- ---- ---- ---- 350.30 +8.90 341.40 2340 ---- ---- ---- ---- 358.50 +9.10 349.40 2350 ---- ---- ---- ---- 366.70 +9.20 357.50 2360 ---- ---- ---- ---- 374.90 ---- ---- 2375 ---- ---- ---- ---- 387.30 +9.30 378.00 2400 ---- ---- ---- ---- 408.30 +9.50 398.80 2425 ---- ---- ---- ---- 429.50 +9.70 419.80 2450 ---- ---- ---- ---- 451.00 +9.90 441.10 2475 ---- ---- ---- ---- 472.70 +10.00 462.70 2500 ---- ---- ---- ---- 494.60 +10.20 484.40 2525 ---- ---- ---- ---- 516.70 +10.30 506.40 2550 ---- ---- ---- ---- 539.00 +10.50 528.50 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.20 +.20 3.00 1275 ---- ---- ---- ---- 3.70 +.20 3.50 1300 ---- ---- ---- ---- 4.30 +.20 4.10 1325 ---- ---- ---- ---- 5.00 +.30 4.70 1350 ---- ---- ---- ---- 5.80 +.30 5.50 1375 ---- ---- ---- ---- 6.70 +.40 6.30 1400 ---- ---- ---- ---- 7.70 +.50 7.20 1425 ---- ---- ---- ---- 8.80 +.50 8.30 1450 ---- ---- ---- ---- 10.00 +.50 9.50 1460 ---- ---- ---- ---- 10.60 +.60 10.00 1470 ---- ---- ---- ---- 11.10 +.60 10.50 1475 ---- ---- ---- ---- 11.40 +.60 10.80 1480 ---- ---- ---- ---- 11.70 +.60 11.10 1490 ---- ---- ---- ---- 12.30 +.70 11.60 1500 ---- ---- ---- ---- 12.90 +.70 12.20 1510 ---- ---- ---- ---- 13.60 +.70 12.90 1520 ---- ---- ---- ---- 14.30 +.80 13.50 1525 ---- ---- ---- ---- 14.70 +.90 13.80 1530 ---- ---- ---- ---- 15.00 +.80 14.20 1540 ---- ---- ---- ---- 15.80 +.90 14.90 1545 ---- ---- ---- ---- 16.20 +.90 15.30 1550 ---- ---- ---- ---- 16.60 +1.00 15.60 1555 ---- ---- ---- ---- 17.00 +1.00 16.00 1560 ---- ---- ---- ---- 17.40 +1.00 16.40 1565 ---- ---- ---- ---- 17.80 +1.00 16.80 1570 ---- ---- ---- ---- 18.20 +1.00 17.20 1575 ---- ---- ---- ---- 18.70 +1.10 17.60 1580 ---- ---- ---- ---- 19.10 +1.00 18.10 1585 ---- ---- ---- ---- 19.60 +1.10 18.50 1590 ---- ---- ---- ---- 20.00 +1.10 18.90 1595 ---- ---- ---- ---- 20.50 +1.10 19.40 1600 ---- ---- ---- ---- 21.00 +1.20 19.80 1605 ---- ---- ---- ---- 21.50 +1.20 20.30 1610 ---- ---- ---- ---- 22.00 +1.20 20.80 1615 ---- ---- ---- ---- 22.50 +1.30 21.20 1620 ---- ---- ---- ---- 23.00 +1.30 21.70 1625 ---- ---- ---- ---- 23.50 +1.30 22.20 1630 ---- ---- ---- ---- 24.10 +1.30 22.80 1635 ---- ---- ---- ---- 24.60 +1.30 23.30 1640 ---- ---- ---- ---- 25.20 +1.40 23.80 1645 ---- ---- ---- ---- 25.70 +1.30 24.40 1650 ---- ---- ---- ---- 26.30 +1.40 24.90 1655 ---- ---- ---- ---- 26.90 +1.40 25.50 1660 ---- ---- ---- ---- 27.50 +1.40 26.10 1665 ---- ---- ---- ---- 28.20 +1.60 26.60 1670 ---- ---- ---- ---- 28.80 +1.60 27.20 1675 ---- ---- ---- ---- 29.40 +1.50 27.90 1680 ---- ---- ---- ---- 30.10 +1.60 28.50 1685 ---- ---- ---- ---- 30.80 +1.70 29.10 1690 ---- ---- ---- ---- 31.50 +1.70 29.80 1695 ---- ---- ---- ---- 32.20 +1.80 30.40 1700 ---- ---- ---- ---- 32.90 +1.80 31.10 1705 ---- ---- ---- ---- 33.60 +1.80 31.80 1710 ---- ---- ---- ---- 34.40 +1.90 32.50 1715 ---- ---- ---- ---- 35.10 +1.80 33.30 1720 ---- ---- ---- ---- 35.90 +1.90 34.00 1725 ---- ---- ---- ---- 36.70 +1.90 34.80 1730 ---- ---- ---- ---- 37.50 +1.90 35.60 1735 ---- ---- ---- ---- 38.40 +2.00 36.40 1740 ---- ---- ---- ---- 39.20 +2.00 37.20 1745 ---- ---- ---- ---- 40.10 +2.10 38.00 1750 ---- ---- ---- ---- 41.00 +2.10 38.90 1755 ---- ---- ---- ---- 41.90 +2.10 39.80 1760 ---- ---- ---- ---- 42.90 +2.20 40.70 1765 ---- ---- ---- ---- 43.80 +2.20 41.60 1770 ---- ---- ---- ---- 44.80 +2.30 42.50 1775 ---- ---- ---- ---- 45.80 +2.30 43.50 1780 ---- ---- ---- ---- 46.90 +2.40 44.50 1785 ---- ---- ---- ---- 47.90 +2.40 45.50 1790 ---- ---- ---- ---- 49.00 +2.50 46.50 1795 ---- ---- ---- ---- 50.10 +2.50 47.60 1800 ---- ---- ---- ---- 51.30 +2.60 48.70 1805 ---- ---- ---- ---- 52.40 +2.60 49.80 1810 ---- ---- ---- ---- 53.60 +2.70 50.90 1815 ---- ---- ---- ---- 54.80 +2.70 52.10 1820 ---- ---- ---- ---- 56.10 +2.80 53.30 1825 ---- ---- ---- ---- 57.40 +2.90 54.50 1830 ---- ---- ---- ---- 58.70 +2.90 55.80 1835 ---- ---- ---- ---- 60.00 +2.90 57.10 1840 ---- ---- ---- ---- 61.40 +3.00 58.40 1845 ---- ---- ---- ---- 62.80 +3.10 59.70 1850 ---- ---- ---- ---- 64.20 +3.10 61.10 1855 ---- ---- ---- ---- 65.70 +3.20 62.50 1860 ---- ---- ---- ---- 67.20 +3.20 64.00 1865 ---- ---- ---- ---- 68.70 +3.20 65.50 1870 ---- ---- ---- ---- 70.30 +3.30 67.00 1875 ---- ---- ---- ---- 71.90 +3.40 68.50 1880 ---- ---- ---- ---- 73.50 +3.40 70.10 1885 ---- ---- ---- ---- 75.20 +3.50 71.70 1890 ---- ---- ---- ---- 76.90 +3.60 73.30 1895 ---- ---- ---- ---- 78.60 +3.60 75.00 1900 ---- ---- ---- ---- 80.40 +3.70 76.70 1905 ---- ---- ---- ---- 82.20 +3.80 78.40 1910 ---- ---- ---- ---- 84.00 +3.80 80.20 1915 ---- ---- ---- ---- 85.90 +3.90 82.00 1920 ---- ---- ---- ---- 87.80 +4.00 83.80 1925 ---- ---- ---- ---- 89.70 +4.00 85.70 1930 ---- ---- ---- ---- 91.70 +4.10 87.60 1935 ---- ---- ---- ---- 93.60 +4.10 89.50 1940 ---- ---- ---- ---- 95.70 +4.20 91.50 1945 ---- ---- ---- ---- 97.70 +4.20 93.50 1950 ---- ---- ---- ---- 99.80 +4.30 95.50 1955 ---- ---- ---- ---- 101.90 +4.40 97.50 1960 ---- ---- ---- ---- 104.10 +4.50 99.60 1965 ---- ---- ---- ---- 106.30 +4.60 101.70 1970 ---- ---- ---- ---- 108.50 +4.60 103.90 1975 ---- ---- ---- ---- 110.70 +4.60 106.10 1980 ---- ---- ---- ---- 113.00 +4.70 108.30 1985 ---- ---- ---- ---- 115.30 +4.80 110.50 1990 ---- ---- ---- ---- 117.70 +4.90 112.80 1995 ---- ---- ---- ---- 120.10 +4.90 115.20 2000 ---- ---- ---- ---- 122.50 +5.00 117.50 2005 ---- ---- ---- ---- 125.00 +5.10 119.90 2010 ---- ---- ---- ---- 127.40 +5.10 122.30 2015 ---- ---- ---- ---- 130.00 +5.20 124.80 2020 ---- ---- ---- ---- 132.50 +5.20 127.30 2025 ---- ---- ---- ---- 135.10 +5.30 129.80 2030 ---- ---- ---- ---- 137.70 +5.30 132.40 2035 ---- ---- ---- ---- 140.40 +5.40 135.00 2040 ---- ---- ---- ---- 143.10 +5.50 137.60 2045 ---- ---- ---- ---- 145.80 +5.60 140.20 2050 ---- ---- ---- ---- 148.60 +5.70 142.90 2055 ---- ---- ---- ---- 151.40 +5.70 145.70 2060 ---- ---- ---- ---- 154.20 +5.80 148.40 2065 ---- ---- ---- ---- 157.10 +5.90 151.20 2070 ---- ---- ---- ---- 160.00 +5.90 154.10 2075 ---- ---- ---- ---- 162.90 +5.90 157.00 2080 ---- ---- ---- ---- 165.90 +6.00 159.90 2085 ---- ---- ---- ---- 168.90 +6.10 162.80 2090 ---- ---- ---- ---- 171.90 +6.20 165.70 2095 ---- ---- ---- ---- 175.00 +6.30 168.70 2100 ---- ---- ---- ---- 178.00 +6.20 171.80 2105 ---- ---- ---- ---- 181.20 +6.40 174.80 2110 ---- ---- ---- ---- 184.30 +6.40 177.90 2115 ---- ---- ---- ---- 187.50 +6.50 181.00 2120 ---- ---- ---- ---- 190.70 +6.50 184.20 2125 ---- ---- ---- ---- 193.90 +6.60 187.30 2130 ---- ---- ---- ---- 197.20 +6.70 190.50 2135 ---- ---- ---- ---- 200.50 +6.70 193.80 2140 ---- ---- ---- ---- 203.80 +6.80 197.00 2145 ---- ---- ---- ---- 207.10 +6.80 200.30 2150 ---- ---- ---- ---- 210.50 +6.90 203.60 2155 ---- ---- ---- ---- 213.90 +7.00 206.90 2160 ---- ---- ---- ---- 217.30 +7.00 210.30 2165 ---- ---- ---- ---- 220.70 +7.10 213.60 2170 ---- ---- ---- ---- 224.20 +7.20 217.00 2175 ---- ---- ---- ---- 227.60 +7.10 220.50 2180 ---- ---- ---- ---- 231.10 +7.20 223.90 2185 ---- ---- ---- ---- 234.70 +7.30 227.40 2190 ---- ---- ---- ---- 238.20 +7.30 230.90 2195 ---- ---- ---- ---- 241.80 +7.40 234.40 2200 ---- ---- ---- ---- 245.40 +7.50 237.90 2205 ---- ---- ---- ---- 249.00 +7.50 241.50 2210 ---- ---- ---- ---- 252.60 +7.50 245.10 2215 ---- ---- ---- ---- 256.20 +7.60 248.60 2220 ---- ---- ---- ---- 259.90 +7.60 252.30 2225 ---- ---- ---- ---- 263.60 +7.70 255.90 2230 ---- ---- ---- ---- 267.30 +7.80 259.50 2235 ---- ---- ---- ---- 271.00 +7.80 263.20 2240 ---- ---- ---- ---- 274.70 +7.80 266.90 2245 ---- ---- ---- ---- 278.50 +7.90 270.60 2250 ---- ---- ---- ---- 282.20 +7.90 274.30 2255 ---- ---- ---- ---- 286.00 +8.00 278.00 2260 ---- ---- ---- ---- 289.80 +8.00 281.80 2265 ---- ---- ---- ---- 293.60 +8.10 285.50 2270 ---- ---- ---- ---- 297.50 +8.20 289.30 2275 ---- ---- ---- ---- 301.30 +8.20 293.10 2280 ---- ---- ---- ---- 305.20 +8.30 296.90 2290 ---- ---- ---- ---- 312.90 +8.30 304.60 2300 ---- ---- ---- ---- 320.70 +8.40 312.30 2310 ---- ---- ---- ---- 328.60 +8.50 320.10 2320 ---- ---- ---- ---- 336.50 +8.60 327.90 2325 ---- ---- ---- ---- 340.50 +8.60 331.90 2330 ---- ---- ---- ---- 344.50 +8.70 335.80 2340 ---- ---- ---- ---- 352.50 +8.70 343.80 2350 ---- ---- ---- ---- 360.60 +8.80 351.80 2360 ---- ---- ---- ---- 368.80 +9.00 359.80 2370 ---- ---- ---- ---- 376.90 ---- ---- 2375 ---- ---- ---- ---- 381.00 +9.00 372.00 2400 ---- ---- ---- ---- 401.70 +9.20 392.50 2425 ---- ---- ---- ---- 422.70 +9.40 413.30 2450 ---- ---- ---- ---- 443.90 +9.60 434.30 2475 ---- ---- ---- ---- 465.40 +9.80 455.60 2500 ---- ---- ---- ---- 487.10 +10.00 477.10 2525 ---- ---- ---- ---- 508.90 +10.10 498.80 2550 ---- ---- ---- ---- 531.00 +10.20 520.80 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .70 UNCH .70 1025 ---- ---- ---- ---- .90 +.10 .80 1050 ---- ---- ---- ---- 1.10 +.10 1.00 1075 ---- ---- ---- ---- 1.30 +.10 1.20 1090 ---- ---- ---- ---- 1.40 +.10 1.30 1100 ---- ---- ---- ---- 1.50 +.10 1.40 1110 ---- ---- ---- ---- 1.60 +.10 1.50 1120 ---- ---- ---- ---- 1.70 UNCH 1.70 1125 ---- ---- ---- ---- 1.80 +.10 1.70 1130 ---- ---- ---- ---- 1.90 +.10 1.80 1140 ---- ---- ---- ---- 2.00 +.10 1.90 1150 ---- ---- ---- ---- 2.10 +.10 2.00 1160 ---- ---- ---- ---- 2.30 +.10 2.20 1170 ---- ---- ---- ---- 2.40 +.10 2.30 1175 ---- ---- ---- ---- 2.50 +.10 2.40 1180 ---- ---- ---- ---- 2.60 +.20 2.40 1190 ---- ---- ---- ---- 2.80 +.20 2.60 1195 ---- ---- ---- ---- 2.80 +.10 2.70 1200 ---- ---- ---- ---- 2.90 +.10 2.80 1205 ---- ---- ---- ---- 3.00 +.10 2.90 1210 ---- ---- ---- ---- 3.10 +.10 3.00 1215 ---- ---- ---- ---- 3.20 +.20 3.00 1220 ---- ---- ---- ---- 3.30 +.20 3.10 1225 ---- ---- ---- ---- 3.40 +.20 3.20 1230 ---- ---- ---- ---- 3.50 +.20 3.30 1235 ---- ---- ---- ---- 3.60 +.20 3.40 1240 ---- ---- ---- ---- 3.70 +.20 3.50 1245 ---- ---- ---- ---- 3.90 +.30 3.60 1250 ---- ---- ---- ---- 4.00 +.20 3.80 1255 ---- ---- ---- ---- 4.10 +.20 3.90 1260 ---- ---- ---- ---- 4.20 +.20 4.00 1265 ---- ---- ---- ---- 4.30 +.20 4.10 1270 ---- ---- ---- ---- 4.50 +.30 4.20 1275 ---- ---- ---- ---- 4.60 +.30 4.30 1280 ---- ---- ---- ---- 4.70 +.20 4.50 1285 ---- ---- ---- ---- 4.90 +.30 4.60 1290 ---- ---- ---- ---- 5.00 +.30 4.70 1295 ---- ---- ---- ---- 5.20 +.30 4.90 1300 ---- ---- ---- ---- 5.30 +.30 5.00 1305 ---- ---- ---- ---- 5.50 +.30 5.20 1310 ---- ---- ---- ---- 5.60 +.30 5.30 1315 ---- ---- ---- ---- 5.80 +.30 5.50 1320 ---- ---- ---- ---- 5.90 +.30 5.60 1325 ---- ---- ---- ---- 6.10 +.30 5.80 1330 ---- ---- ---- ---- 6.30 +.40 5.90 1335 ---- ---- ---- ---- 6.40 +.30 6.10 1340 ---- ---- ---- ---- 6.60 +.30 6.30 1345 ---- ---- ---- ---- 6.80 +.40 6.40 1350 ---- ---- ---- ---- 7.00 +.40 6.60 1355 ---- ---- ---- ---- 7.20 +.40 6.80 1360 ---- ---- ---- ---- 7.40 +.40 7.00 1365 ---- ---- ---- ---- 7.60 +.40 7.20 1370 ---- ---- ---- ---- 7.80 +.50 7.30 1375 ---- ---- ---- ---- 8.00 +.50 7.50 1380 ---- ---- ---- ---- 8.20 +.50 7.70 1385 ---- ---- ---- ---- 8.40 +.40 8.00 1390 ---- ---- ---- ---- 8.60 +.40 8.20 1395 ---- ---- ---- ---- 8.90 +.50 8.40 1400 ---- ---- ---- ---- 9.10 +.50 8.60 1405 ---- ---- ---- ---- 9.30 +.50 8.80 1410 ---- ---- ---- ---- 9.60 +.50 9.10 1415 ---- ---- ---- ---- 9.80 +.50 9.30 1420 ---- ---- ---- ---- 10.10 +.60 9.50 1425 ---- ---- ---- ---- 10.30 +.50 9.80 1430 ---- ---- ---- ---- 10.60 +.60 10.00 1435 ---- ---- ---- ---- 10.90 +.60 10.30 1440 ---- ---- ---- ---- 11.10 +.60 10.50 1445 ---- ---- ---- ---- 11.40 +.60 10.80 1450 ---- ---- ---- ---- 11.70 +.60 11.10 1455 ---- ---- ---- ---- 12.00 +.70 11.30 1460 ---- ---- ---- ---- 12.30 +.70 11.60 1465 ---- ---- ---- ---- 12.60 +.70 11.90 1470 ---- ---- ---- ---- 12.90 +.70 12.20 1475 ---- ---- ---- ---- 13.20 +.70 12.50 1480 ---- ---- ---- ---- 13.50 +.70 12.80 1485 ---- ---- ---- ---- 13.90 +.80 13.10 1490 ---- ---- ---- ---- 14.20 +.70 13.50 1495 ---- ---- ---- ---- 14.60 +.80 13.80 1500 ---- ---- ---- ---- 14.90 +.80 14.10 1505 ---- ---- ---- ---- 15.30 +.80 14.50 1510 ---- ---- ---- ---- 15.60 +.80 14.80 1515 ---- ---- ---- ---- 16.00 +.80 15.20 1520 ---- ---- ---- ---- 16.40 +.90 15.50 1525 ---- ---- ---- ---- 16.80 +.90 15.90 1530 ---- ---- ---- ---- 17.20 +.90 16.30 1535 ---- ---- ---- ---- 17.60 +1.00 16.60 1540 ---- ---- ---- ---- 18.00 +1.00 17.00 1545 ---- ---- ---- ---- 18.40 +1.00 17.40 1550 ---- ---- ---- ---- 18.80 +1.00 17.80 1555 ---- ---- ---- ---- 19.20 +1.00 18.20 1560 ---- ---- ---- ---- 19.70 +1.00 18.70 1565 ---- ---- ---- ---- 20.10 +1.00 19.10 1570 ---- ---- ---- ---- 20.60 +1.10 19.50 1575 ---- ---- ---- ---- 21.10 +1.10 20.00 1580 ---- ---- ---- ---- 21.50 +1.10 20.40 1585 ---- ---- ---- ---- 22.00 +1.10 20.90 1590 ---- ---- ---- ---- 22.50 +1.10 21.40 1595 ---- ---- ---- ---- 23.00 +1.20 21.80 1600 ---- ---- ---- ---- 23.50 +1.20 22.30 1605 ---- ---- ---- ---- 24.10 +1.30 22.80 1610 ---- ---- ---- ---- 24.60 +1.30 23.30 1615 ---- ---- ---- ---- 25.10 +1.30 23.80 1620 ---- ---- ---- ---- 25.70 +1.30 24.40 1625 ---- ---- ---- ---- 26.30 +1.40 24.90 1630 ---- ---- ---- ---- 26.80 +1.40 25.40 1635 ---- ---- ---- ---- 27.40 +1.40 26.00 1640 ---- ---- ---- ---- 28.00 +1.40 26.60 1645 ---- ---- ---- ---- 28.60 +1.50 27.10 1650 ---- ---- ---- ---- 29.20 +1.50 27.70 1655 ---- ---- ---- ---- 29.90 +1.60 28.30 1660 ---- ---- ---- ---- 30.50 +1.60 28.90 1665 ---- ---- ---- ---- 31.10 +1.50 29.60 1670 ---- ---- ---- ---- 31.80 +1.60 30.20 1675 ---- ---- ---- ---- 32.50 +1.70 30.80 1680 ---- ---- ---- ---- 33.20 +1.70 31.50 1685 ---- ---- ---- ---- 33.90 +1.70 32.20 1690 ---- ---- ---- ---- 34.60 +1.70 32.90 1695 ---- ---- ---- ---- 35.30 +1.70 33.60 1700 ---- ---- ---- ---- 36.10 +1.80 34.30 1705 ---- ---- ---- ---- 36.90 +1.90 35.00 1710 ---- ---- ---- ---- 37.60 +1.90 35.70 1715 ---- ---- ---- ---- 38.40 +1.90 36.50 1720 ---- ---- ---- ---- 39.30 +2.00 37.30 1725 ---- ---- ---- ---- 40.10 +2.00 38.10 1730 ---- ---- ---- ---- 41.00 +2.10 38.90 1735 ---- ---- ---- ---- 41.80 +2.10 39.70 1740 ---- ---- ---- ---- 42.70 +2.10 40.60 1745 ---- ---- ---- ---- 43.60 +2.10 41.50 1750 ---- ---- ---- ---- 44.60 +2.30 42.30 1755 ---- ---- ---- ---- 45.50 +2.20 43.30 1760 ---- ---- ---- ---- 46.50 +2.30 44.20 1765 ---- ---- ---- ---- 47.50 +2.40 45.10 1770 ---- ---- ---- ---- 48.50 +2.40 46.10 1775 ---- ---- ---- ---- 49.50 +2.40 47.10 1780 ---- ---- ---- ---- 50.60 +2.50 48.10 1785 ---- ---- ---- ---- 51.70 +2.50 49.20 1790 ---- ---- ---- ---- 52.80 +2.50 50.30 1795 ---- ---- ---- ---- 54.00 +2.70 51.30 1800 ---- ---- ---- ---- 55.10 +2.60 52.50 1805 ---- ---- ---- ---- 56.30 +2.70 53.60 1810 ---- ---- ---- ---- 57.60 +2.80 54.80 1815 ---- ---- ---- ---- 58.80 +2.80 56.00 1820 ---- ---- ---- ---- 60.10 +2.90 57.20 1825 ---- ---- ---- ---- 61.40 +2.90 58.50 1830 ---- ---- ---- ---- 62.70 +2.90 59.80 1835 ---- ---- ---- ---- 64.10 +3.00 61.10 1840 ---- ---- ---- ---- 65.50 +3.00 62.50 1845 ---- ---- ---- ---- 67.00 +3.20 63.80 1850 ---- ---- ---- ---- 68.40 +3.10 65.30 1855 ---- ---- ---- ---- 69.90 +3.20 66.70 1860 ---- ---- ---- ---- 71.50 +3.30 68.20 1865 ---- ---- ---- ---- 73.00 +3.30 69.70 1870 ---- ---- ---- ---- 74.60 +3.40 71.20 1875 ---- ---- ---- ---- 76.30 +3.50 72.80 1880 ---- ---- ---- ---- 77.90 +3.50 74.40 75 1885 ---- ---- ---- ---- 79.60 +3.50 76.10 1890 ---- ---- ---- ---- 81.40 +3.70 77.70 1895 ---- ---- ---- ---- 83.10 +3.70 79.40 1900 ---- ---- ---- ---- 84.90 +3.70 81.20 1905 ---- ---- ---- ---- 86.70 +3.80 82.90 1910 ---- ---- ---- ---- 88.60 +3.90 84.70 1915 ---- ---- ---- ---- 90.50 +4.00 86.50 1920 ---- ---- ---- ---- 92.40 +4.00 88.40 1925 ---- ---- ---- ---- 94.40 +4.10 90.30 1930 ---- ---- ---- ---- 96.30 +4.10 92.20 1935 ---- ---- ---- ---- 98.40 +4.20 94.20 1940 ---- ---- ---- ---- 100.40 +4.20 96.20 1945 ---- ---- ---- ---- 102.50 +4.30 98.20 1950 ---- ---- ---- ---- 104.60 +4.40 100.20 1955 ---- ---- ---- ---- 106.70 +4.40 102.30 1960 ---- ---- ---- ---- 108.90 +4.50 104.40 1965 ---- ---- ---- ---- 111.10 +4.60 106.50 1970 ---- ---- ---- ---- 113.30 +4.60 108.70 100 1975 ---- ---- ---- ---- 115.60 +4.70 110.90 1980 ---- ---- ---- ---- 117.90 +4.70 113.20 1985 ---- ---- ---- ---- 120.30 +4.90 115.40 1990 ---- ---- ---- ---- 122.60 +4.80 117.80 1995 ---- ---- ---- ---- 125.00 +4.90 120.10 2000 ---- ---- ---- ---- 127.50 +5.00 122.50 130 2005 ---- ---- ---- ---- 129.90 +5.00 124.90 2010 ---- ---- ---- ---- 132.40 +5.10 127.30 2015 ---- ---- ---- ---- 135.00 +5.20 129.80 2020 ---- ---- ---- ---- 137.60 +5.30 132.30 2025 ---- ---- ---- ---- 140.20 +5.40 134.80 2030 ---- ---- ---- ---- 142.80 +5.40 137.40 2035 ---- ---- ---- ---- 145.50 +5.50 140.00 2040 ---- ---- ---- ---- 148.20 +5.50 142.70 2045 ---- ---- ---- ---- 150.90 +5.50 145.40 2050 ---- ---- ---- ---- 153.70 +5.60 148.10 2055 ---- ---- ---- ---- 156.50 +5.70 150.80 2060 ---- ---- ---- ---- 159.40 +5.80 153.60 2065 ---- ---- ---- ---- 162.20 +5.80 156.40 2070 ---- ---- ---- ---- 165.10 +5.80 159.30 2075 ---- ---- ---- ---- 168.10 +6.00 162.10 2080 ---- ---- ---- ---- 171.00 +6.00 165.00 2085 ---- ---- ---- ---- 174.00 +6.00 168.00 2090 ---- ---- ---- ---- 177.10 +6.20 170.90 2095 ---- ---- ---- ---- 180.10 +6.10 174.00 2100 ---- ---- ---- ---- 183.20 +6.20 177.00 2105 ---- ---- ---- ---- 186.40 +6.40 180.00 2110 ---- ---- ---- ---- 189.50 +6.40 183.10 2115 ---- ---- ---- ---- 192.70 +6.40 186.30 2120 ---- ---- ---- ---- 195.90 +6.50 189.40 2125 ---- ---- ---- ---- 199.10 +6.50 192.60 2130 ---- ---- ---- ---- 202.40 +6.60 195.80 2135 ---- ---- ---- ---- 205.70 +6.70 199.00 2140 ---- ---- ---- ---- 209.00 +6.70 202.30 2145 ---- ---- ---- ---- 212.30 +6.80 205.50 2150 ---- ---- ---- ---- 215.70 +6.90 208.80 2155 ---- ---- ---- ---- 219.10 +6.90 212.20 2160 ---- ---- ---- ---- 222.50 +7.00 215.50 2165 ---- ---- ---- ---- 225.90 +7.00 218.90 2170 ---- ---- ---- ---- 229.40 +7.10 222.30 2175 ---- ---- ---- ---- 232.80 +7.10 225.70 2180 ---- ---- ---- ---- 236.30 +7.10 229.20 2185 ---- ---- ---- ---- 239.90 +7.20 232.70 2190 ---- ---- ---- ---- 243.40 +7.30 236.10 2195 ---- ---- ---- ---- 247.00 +7.30 239.70 2200 ---- ---- ---- ---- 250.60 +7.40 243.20 2205 ---- ---- ---- ---- 254.20 +7.50 246.70 2210 ---- ---- ---- ---- 257.80 +7.50 250.30 2215 ---- ---- ---- ---- 261.40 +7.50 253.90 2220 ---- ---- ---- ---- 265.10 +7.60 257.50 2225 ---- ---- ---- ---- 268.80 +7.70 261.10 2230 ---- ---- ---- ---- 272.50 +7.70 264.80 2235 ---- ---- ---- ---- 276.20 +7.80 268.40 2240 ---- ---- ---- ---- 279.90 +7.80 272.10 2245 ---- ---- ---- ---- 283.60 +7.80 275.80 2250 ---- ---- ---- ---- 287.40 +7.90 279.50 2255 ---- ---- ---- ---- 291.20 +8.00 283.20 2260 ---- ---- ---- ---- 295.00 +8.00 287.00 2265 ---- ---- ---- ---- 298.80 +8.10 290.70 2270 ---- ---- ---- ---- 302.60 +8.10 294.50 2275 ---- ---- ---- ---- 306.40 +8.10 298.30 2280 ---- ---- ---- ---- 310.30 +8.20 302.10 2285 ---- ---- ---- ---- 314.10 +8.20 305.90 2290 ---- ---- ---- ---- 318.00 +8.20 309.80 2295 ---- ---- ---- ---- 321.90 +8.30 313.60 2300 ---- ---- ---- ---- 325.80 +8.30 317.50 2305 ---- ---- ---- ---- 329.70 +8.30 321.40 2310 ---- ---- ---- ---- 333.70 +8.50 325.20 2315 ---- ---- ---- ---- 337.60 +8.50 329.10 2320 ---- ---- ---- ---- 341.60 +8.50 333.10 2325 ---- ---- ---- ---- 345.50 +8.50 337.00 2330 ---- ---- ---- ---- 349.50 +8.60 340.90 2335 ---- ---- ---- ---- 353.50 +8.60 344.90 2340 ---- ---- ---- ---- 357.50 +8.60 348.90 2345 ---- ---- ---- ---- 361.60 +8.70 352.90 2350 ---- ---- ---- ---- 365.60 +8.70 356.90 2355 ---- ---- ---- ---- 369.60 +8.70 360.90 2360 ---- ---- ---- ---- 373.70 +8.80 364.90 2370 ---- ---- ---- ---- 381.90 +8.90 373.00 2375 ---- ---- ---- ---- 386.00 +9.00 377.00 2380 ---- ---- ---- ---- 390.10 +9.00 381.10 2390 ---- ---- ---- ---- 398.30 +9.00 389.30 2400 ---- ---- ---- ---- 406.60 +9.10 397.50 2410 ---- ---- ---- ---- 414.90 +9.20 405.70 2420 ---- ---- ---- ---- 423.30 +9.30 414.00 2425 ---- ---- ---- ---- 427.50 +9.30 418.20 2430 ---- ---- ---- ---- 431.70 +9.30 422.40 2440 ---- ---- ---- ---- 440.20 +9.50 430.70 2450 ---- ---- ---- ---- 448.60 +9.40 439.20 2460 ---- ---- ---- ---- 457.20 +9.60 447.60 2475 ---- ---- ---- ---- 470.00 +9.60 460.40 2500 ---- ---- ---- ---- 491.60 +9.80 481.80 2525 ---- ---- ---- ---- 513.40 +9.90 503.50 2550 ---- ---- ---- ---- 535.40 +10.10 525.30 2575 ---- ---- ---- ---- 557.60 +10.30 547.30 2600 ---- ---- ---- ---- 579.90 +10.40 569.50 2625 ---- ---- ---- ---- 602.40 +10.50 591.90 2650 ---- ---- ---- ---- 625.00 +10.60 614.40 900 ---- ---- ---- ---- .30 UNCH .30 925 ---- ---- ---- ---- .40 UNCH .40 950 ---- ---- ---- ---- .50 UNCH .50 975 ---- ---- ---- ---- .60 UNCH .60 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 5.20 +.20 5.00 1300 ---- ---- ---- ---- 6.00 +.30 5.70 1325 ---- ---- ---- ---- 6.90 +.40 6.50 1350 ---- ---- ---- ---- 7.80 +.40 7.40 1375 ---- ---- ---- ---- 8.90 +.50 8.40 1400 ---- ---- ---- ---- 10.10 +.60 9.50 1425 ---- ---- ---- ---- 11.40 +.60 10.80 1450 ---- ---- ---- ---- 12.80 +.70 12.10 1470 ---- ---- ---- ---- 14.10 +.80 13.30 1475 ---- ---- ---- ---- 14.40 +.70 13.70 1480 ---- ---- ---- ---- 14.70 +.70 14.00 1490 ---- ---- ---- ---- 15.40 +.80 14.60 1500 ---- ---- ---- ---- 16.10 +.80 15.30 1510 ---- ---- ---- ---- 16.90 +.90 16.00 1520 ---- ---- ---- ---- 17.70 +.90 16.80 1525 ---- ---- ---- ---- 18.10 +1.00 17.10 1530 ---- ---- ---- ---- 18.50 +1.00 17.50 1540 ---- ---- ---- ---- 19.30 +1.00 18.30 1550 ---- ---- ---- ---- 20.20 +1.10 19.10 1560 ---- ---- ---- ---- 21.10 +1.10 20.00 1565 ---- ---- ---- ---- 21.50 +1.10 20.40 1570 ---- ---- ---- ---- 22.00 +1.10 20.90 1575 ---- ---- ---- ---- 22.50 +1.20 21.30 1580 ---- ---- ---- ---- 23.00 +1.20 21.80 1585 ---- ---- ---- ---- 23.40 +1.10 22.30 1590 ---- ---- ---- ---- 24.00 +1.20 22.80 1595 ---- ---- ---- ---- 24.50 +1.30 23.20 1600 ---- ---- ---- ---- 25.00 +1.30 23.70 1605 ---- ---- ---- ---- 25.50 +1.30 24.20 1610 ---- ---- ---- ---- 26.10 +1.30 24.80 1615 ---- ---- ---- ---- 26.60 +1.30 25.30 1620 ---- ---- ---- ---- 27.20 +1.40 25.80 1625 ---- ---- ---- ---- 27.70 +1.30 26.40 1630 ---- ---- ---- ---- 28.30 +1.40 26.90 1635 ---- ---- ---- ---- 28.90 +1.40 27.50 1640 ---- ---- ---- ---- 29.50 +1.40 28.10 1645 ---- ---- ---- ---- 30.10 +1.50 28.60 1650 ---- ---- ---- ---- 30.70 +1.50 29.20 1655 ---- ---- ---- ---- 31.40 +1.60 29.80 1660 ---- ---- ---- ---- 32.00 +1.60 30.40 1665 ---- ---- ---- ---- 32.70 +1.60 31.10 1670 ---- ---- ---- ---- 33.30 +1.60 31.70 1675 ---- ---- ---- ---- 34.00 +1.70 32.30 1680 ---- ---- ---- ---- 34.70 +1.70 33.00 1685 ---- ---- ---- ---- 35.40 +1.70 33.70 1690 ---- ---- ---- ---- 36.10 +1.70 34.40 1695 ---- ---- ---- ---- 36.90 +1.80 35.10 1700 ---- ---- ---- ---- 37.60 +1.80 35.80 1705 ---- ---- ---- ---- 38.40 +1.90 36.50 1710 ---- ---- ---- ---- 39.10 +1.90 37.20 1715 ---- ---- ---- ---- 39.90 +1.90 38.00 1720 ---- ---- ---- ---- 40.70 +1.90 38.80 1725 ---- ---- ---- ---- 41.60 +2.00 39.60 1730 ---- ---- ---- ---- 42.40 +2.00 40.40 1735 ---- ---- ---- ---- 43.30 +2.10 41.20 1740 ---- ---- ---- ---- 44.20 +2.20 42.00 1745 ---- ---- ---- ---- 45.10 +2.20 42.90 1750 ---- ---- ---- ---- 46.00 +2.20 43.80 1755 ---- ---- ---- ---- 46.90 +2.20 44.70 1760 ---- ---- ---- ---- 47.90 +2.30 45.60 1765 ---- ---- ---- ---- 48.80 +2.30 46.50 1770 ---- ---- ---- ---- 49.80 +2.30 47.50 1775 ---- ---- ---- ---- 50.90 +2.40 48.50 1780 ---- ---- ---- ---- 51.90 +2.40 49.50 1785 ---- ---- ---- ---- 53.00 +2.50 50.50 1790 ---- ---- ---- ---- 54.10 +2.60 51.50 1795 ---- ---- ---- ---- 55.20 +2.60 52.60 1800 ---- ---- ---- ---- 56.30 +2.60 53.70 1805 ---- ---- ---- ---- 57.50 +2.70 54.80 1810 ---- ---- ---- ---- 58.70 +2.70 56.00 1815 ---- ---- ---- ---- 59.90 +2.80 57.10 1820 ---- ---- ---- ---- 61.20 +2.90 58.30 1825 ---- ---- ---- ---- 62.40 +2.80 59.60 1830 ---- ---- ---- ---- 63.80 +3.00 60.80 1835 ---- ---- ---- ---- 65.10 +3.00 62.10 1840 ---- ---- ---- ---- 66.50 +3.10 63.40 1845 ---- ---- ---- ---- 67.90 +3.10 64.80 1850 ---- ---- ---- ---- 69.30 +3.10 66.20 1855 ---- ---- ---- ---- 70.70 +3.10 67.60 1860 ---- ---- ---- ---- 72.20 +3.20 69.00 1865 ---- ---- ---- ---- 73.80 +3.30 70.50 1870 ---- ---- ---- ---- 75.30 +3.30 72.00 1875 ---- ---- ---- ---- 76.90 +3.40 73.50 1880 ---- ---- ---- ---- 78.50 +3.40 75.10 1885 ---- ---- ---- ---- 80.20 +3.50 76.70 1890 ---- ---- ---- ---- 81.90 +3.60 78.30 1895 ---- ---- ---- ---- 83.60 +3.60 80.00 1900 ---- ---- ---- ---- 85.30 +3.60 81.70 1905 ---- ---- ---- ---- 87.10 +3.70 83.40 1910 ---- ---- ---- ---- 88.90 +3.80 85.10 1915 ---- ---- ---- ---- 90.80 +3.90 86.90 1920 ---- ---- ---- ---- 92.70 +4.00 88.70 1925 ---- ---- ---- ---- 94.60 +4.00 90.60 1930 ---- ---- ---- ---- 96.50 +4.00 92.50 1935 ---- ---- ---- ---- 98.50 +4.10 94.40 1940 ---- ---- ---- ---- 100.50 +4.20 96.30 1945 ---- ---- ---- ---- 102.50 +4.20 98.30 1950 ---- ---- ---- ---- 104.60 +4.30 100.30 1955 ---- ---- ---- ---- 106.70 +4.40 102.30 1960 ---- ---- ---- ---- 108.80 +4.40 104.40 1965 ---- ---- ---- ---- 110.90 +4.40 106.50 1970 ---- ---- ---- ---- 113.10 +4.50 108.60 1975 ---- ---- ---- ---- 115.30 +4.50 110.80 1980 ---- ---- ---- ---- 117.60 +4.60 113.00 1985 ---- ---- ---- ---- 119.90 +4.70 115.20 1990 ---- ---- ---- ---- 122.20 +4.80 117.40 1995 ---- ---- ---- ---- 124.50 +4.80 119.70 2000 ---- ---- ---- ---- 126.90 +4.90 122.00 2005 ---- ---- ---- ---- 129.30 +4.90 124.40 2010 ---- ---- ---- ---- 131.80 +5.00 126.80 2015 ---- ---- ---- ---- 134.30 +5.10 129.20 2020 ---- ---- ---- ---- 136.80 +5.10 131.70 2025 ---- ---- ---- ---- 139.30 +5.20 134.10 2030 ---- ---- ---- ---- 141.90 +5.20 136.70 2035 ---- ---- ---- ---- 144.50 +5.30 139.20 2040 ---- ---- ---- ---- 147.20 +5.40 141.80 2045 ---- ---- ---- ---- 149.80 +5.40 144.40 2050 ---- ---- ---- ---- 152.50 +5.40 147.10 2055 ---- ---- ---- ---- 155.30 +5.60 149.70 2060 ---- ---- ---- ---- 158.10 +5.60 152.50 2065 ---- ---- ---- ---- 160.90 +5.70 155.20 2070 ---- ---- ---- ---- 163.70 +5.70 158.00 2075 ---- ---- ---- ---- 166.60 +5.80 160.80 2080 ---- ---- ---- ---- 169.50 +5.80 163.70 2085 ---- ---- ---- ---- 172.50 +5.90 166.60 2090 ---- ---- ---- ---- 175.40 +5.90 169.50 2095 ---- ---- ---- ---- 178.40 +6.00 172.40 2100 ---- ---- ---- ---- 181.50 +6.10 175.40 2105 ---- ---- ---- ---- 184.50 +6.10 178.40 2110 ---- ---- ---- ---- 187.60 +6.20 181.40 2115 ---- ---- ---- ---- 190.80 +6.30 184.50 2120 ---- ---- ---- ---- 193.90 +6.30 187.60 2125 ---- ---- ---- ---- 197.10 +6.40 190.70 2130 ---- ---- ---- ---- 200.30 +6.40 193.90 2135 ---- ---- ---- ---- 203.50 +6.50 197.00 2140 ---- ---- ---- ---- 206.80 +6.60 200.20 2145 ---- ---- ---- ---- 210.10 +6.60 203.50 2150 ---- ---- ---- ---- 213.40 +6.70 206.70 2155 ---- ---- ---- ---- 216.70 +6.70 210.00 2160 ---- ---- ---- ---- 220.10 +6.80 213.30 2165 ---- ---- ---- ---- 223.40 +6.80 216.60 2170 ---- ---- ---- ---- 226.80 +6.80 220.00 2175 ---- ---- ---- ---- 230.30 +7.00 223.30 2180 ---- ---- ---- ---- 233.70 +7.00 226.70 2185 ---- ---- ---- ---- 237.20 +7.00 230.20 2190 ---- ---- ---- ---- 240.70 +7.10 233.60 2195 ---- ---- ---- ---- 244.20 +7.10 237.10 2200 ---- ---- ---- ---- 247.70 +7.10 240.60 2205 ---- ---- ---- ---- 251.30 +7.20 244.10 2210 ---- ---- ---- ---- 254.90 +7.30 247.60 2215 ---- ---- ---- ---- 258.50 +7.40 251.10 2220 ---- ---- ---- ---- 262.10 +7.40 254.70 2225 ---- ---- ---- ---- 265.70 +7.40 258.30 2230 ---- ---- ---- ---- 269.40 +7.50 261.90 2235 ---- ---- ---- ---- 273.00 +7.50 265.50 2240 ---- ---- ---- ---- 276.70 +7.60 269.10 2245 ---- ---- ---- ---- 280.40 +7.60 272.80 2250 ---- ---- ---- ---- 284.10 +7.70 276.40 2255 ---- ---- ---- ---- 287.80 +7.70 280.10 2260 ---- ---- ---- ---- 291.60 +7.80 283.80 2265 ---- ---- ---- ---- 295.30 +7.80 287.50 2270 ---- ---- ---- ---- 299.10 +7.80 291.30 2275 ---- ---- ---- ---- 302.90 +7.90 295.00 2280 ---- ---- ---- ---- 306.70 +7.90 298.80 2285 ---- ---- ---- ---- 310.50 ---- ---- 2290 ---- ---- ---- ---- 314.40 +8.10 306.30 2300 ---- ---- ---- ---- 322.10 +8.20 313.90 2310 ---- ---- ---- ---- 329.80 +8.20 321.60 2320 ---- ---- ---- ---- 337.60 +8.30 329.30 2325 ---- ---- ---- ---- 341.60 +8.40 333.20 2330 ---- ---- ---- ---- 345.50 +8.40 337.10 2340 ---- ---- ---- ---- 353.40 +8.40 345.00 2350 ---- ---- ---- ---- 361.40 +8.50 352.90 2360 ---- ---- ---- ---- 369.40 +8.60 360.80 2370 ---- ---- ---- ---- 377.50 +8.70 368.80 2375 ---- ---- ---- ---- 381.50 +8.70 372.80 2380 ---- ---- ---- ---- 385.60 ---- ---- 2400 ---- ---- ---- ---- 402.00 +9.00 393.00 2425 ---- ---- ---- ---- 422.60 +9.10 413.50 2450 ---- ---- ---- ---- 443.60 +9.30 434.30 2475 ---- ---- ---- ---- 464.70 +9.40 455.30 2500 ---- ---- ---- ---- 486.10 +9.60 476.50 2525 ---- ---- ---- ---- 507.70 +9.70 498.00 2550 ---- ---- ---- ---- 529.50 +9.90 519.60 2575 ---- ---- ---- ---- 551.50 ---- ---- OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 8.90 +.50 8.40 1425 ---- ---- ---- ---- 10.30 +.60 9.70 1450 ---- ---- ---- ---- 11.80 +.70 11.10 1475 ---- ---- ---- ---- 13.40 +.70 12.70 1500 ---- ---- ---- ---- 15.30 +.80 14.50 1525 ---- ---- ---- ---- 17.40 +.90 16.50 1550 ---- ---- ---- ---- 19.70 +1.00 18.70 1575 ---- ---- ---- ---- 22.20 +1.10 21.10 1580 ---- ---- ---- ---- 22.70 +1.10 21.60 1590 ---- ---- ---- ---- 23.80 +1.20 22.60 1600 ---- ---- ---- ---- 25.00 +1.30 23.70 1610 ---- ---- ---- ---- 26.20 +1.30 24.90 1620 ---- ---- ---- ---- 27.40 +1.40 26.00 1625 ---- ---- ---- ---- 28.00 +1.40 26.60 1630 ---- ---- ---- ---- 28.70 +1.50 27.20 1640 ---- ---- ---- ---- 30.00 +1.50 28.50 1650 ---- ---- ---- ---- 31.40 +1.60 29.80 1660 ---- ---- ---- ---- 32.80 +1.60 31.20 1670 ---- ---- ---- ---- 34.20 +1.60 32.60 1675 ---- ---- ---- ---- 35.00 +1.70 33.30 1680 ---- ---- ---- ---- 35.80 +1.80 34.00 1685 ---- ---- ---- ---- 36.60 +1.80 34.80 1690 ---- ---- ---- ---- 37.40 +1.80 35.60 1695 ---- ---- ---- ---- 38.20 +1.90 36.30 1700 ---- ---- ---- ---- 39.00 +1.90 37.10 1705 ---- ---- ---- ---- 39.90 +2.00 37.90 1710 ---- ---- ---- ---- 40.70 +1.90 38.80 1715 ---- ---- ---- ---- 41.60 +2.00 39.60 1720 ---- ---- ---- ---- 42.50 +2.00 40.50 1725 ---- ---- ---- ---- 43.40 +2.10 41.30 1730 ---- ---- ---- ---- 44.30 +2.10 42.20 1735 ---- ---- ---- ---- 45.30 +2.20 43.10 1740 ---- ---- ---- ---- 46.20 +2.10 44.10 1745 ---- ---- ---- ---- 47.20 +2.20 45.00 1750 ---- ---- ---- ---- 48.20 +2.20 46.00 1755 ---- ---- ---- ---- 49.20 +2.20 47.00 1760 ---- ---- ---- ---- 50.30 +2.30 48.00 1765 ---- ---- ---- ---- 51.40 +2.40 49.00 1770 ---- ---- ---- ---- 52.40 +2.40 50.00 1775 ---- ---- ---- ---- 53.50 +2.40 51.10 1780 ---- ---- ---- ---- 54.70 +2.50 52.20 1785 ---- ---- ---- ---- 55.80 +2.50 53.30 1790 ---- ---- ---- ---- 57.00 +2.60 54.40 1795 ---- ---- ---- ---- 58.20 +2.70 55.50 1800 ---- ---- ---- ---- 59.40 +2.70 56.70 1805 ---- ---- ---- ---- 60.60 +2.70 57.90 1810 ---- ---- ---- ---- 61.90 +2.80 59.10 1815 ---- ---- ---- ---- 63.20 +2.80 60.40 1820 ---- ---- ---- ---- 64.50 +2.90 61.60 1825 ---- ---- ---- ---- 65.80 +2.90 62.90 1830 ---- ---- ---- ---- 67.20 +3.00 64.20 1835 ---- ---- ---- ---- 68.60 +3.00 65.60 1840 ---- ---- ---- ---- 70.00 +3.10 66.90 1845 ---- ---- ---- ---- 71.50 +3.20 68.30 1850 ---- ---- ---- ---- 72.90 +3.10 69.80 1855 ---- ---- ---- ---- 74.40 +3.20 71.20 1860 ---- ---- ---- ---- 76.00 +3.30 72.70 1865 ---- ---- ---- ---- 77.50 +3.30 74.20 1870 ---- ---- ---- ---- 79.10 +3.40 75.70 1875 ---- ---- ---- ---- 80.70 +3.40 77.30 1880 ---- ---- ---- ---- 82.40 +3.50 78.90 1885 ---- ---- ---- ---- 84.10 +3.60 80.50 1890 ---- ---- ---- ---- 85.80 +3.60 82.20 1895 ---- ---- ---- ---- 87.50 +3.70 83.80 1900 ---- ---- ---- ---- 89.30 +3.70 85.60 1905 ---- ---- ---- ---- 91.10 +3.80 87.30 1910 ---- ---- ---- ---- 92.90 +3.80 89.10 1915 ---- ---- ---- ---- 94.70 +3.80 90.90 1920 ---- ---- ---- ---- 96.60 +3.90 92.70 1925 ---- ---- ---- ---- 98.60 +4.00 94.60 1930 ---- ---- ---- ---- 100.50 +4.10 96.40 1935 ---- ---- ---- ---- 102.50 +4.10 98.40 1940 ---- ---- ---- ---- 104.50 +4.20 100.30 1945 ---- ---- ---- ---- 106.50 +4.20 102.30 1950 ---- ---- ---- ---- 108.60 +4.30 104.30 1955 ---- ---- ---- ---- 110.70 +4.30 106.40 1960 ---- ---- ---- ---- 112.90 +4.40 108.50 1965 ---- ---- ---- ---- 115.00 +4.40 110.60 1970 ---- ---- ---- ---- 117.20 +4.50 112.70 1975 ---- ---- ---- ---- 119.50 +4.60 114.90 1980 ---- ---- ---- ---- 121.70 +4.60 117.10 1985 ---- ---- ---- ---- 124.00 +4.70 119.30 1990 ---- ---- ---- ---- 126.40 +4.80 121.60 1995 ---- ---- ---- ---- 128.70 +4.80 123.90 2000 ---- ---- ---- ---- 131.10 +4.90 126.20 2005 ---- ---- ---- ---- 133.60 +5.00 128.60 2010 ---- ---- ---- ---- 136.00 +5.00 131.00 2015 ---- ---- ---- ---- 138.50 +5.10 133.40 2020 ---- ---- ---- ---- 141.00 +5.10 135.90 2025 ---- ---- ---- ---- 143.60 +5.20 138.40 2030 ---- ---- ---- ---- 146.20 +5.20 141.00 2035 ---- ---- ---- ---- 148.80 +5.30 143.50 2040 ---- ---- ---- ---- 151.50 +5.40 146.10 2045 ---- ---- ---- ---- 154.20 +5.40 148.80 2050 ---- ---- ---- ---- 156.90 +5.50 151.40 2055 ---- ---- ---- ---- 159.70 +5.60 154.10 2060 ---- ---- ---- ---- 162.50 +5.60 156.90 2065 ---- ---- ---- ---- 165.30 +5.70 159.60 2070 ---- ---- ---- ---- 168.10 +5.70 162.40 2075 ---- ---- ---- ---- 171.00 +5.70 165.30 2080 ---- ---- ---- ---- 173.90 +5.80 168.10 2085 ---- ---- ---- ---- 176.90 +5.90 171.00 2090 ---- ---- ---- ---- 179.90 +6.00 173.90 2095 ---- ---- ---- ---- 182.90 +6.00 176.90 2100 ---- ---- ---- ---- 185.90 +6.00 179.90 2105 ---- ---- ---- ---- 189.00 +6.10 182.90 2110 ---- ---- ---- ---- 192.10 +6.20 185.90 2115 ---- ---- ---- ---- 195.20 +6.20 189.00 2120 ---- ---- ---- ---- 198.40 +6.30 192.10 2125 ---- ---- ---- ---- 201.60 +6.40 195.20 2130 ---- ---- ---- ---- 204.80 +6.40 198.40 2135 ---- ---- ---- ---- 208.00 +6.40 201.60 2140 ---- ---- ---- ---- 211.30 +6.50 204.80 2145 ---- ---- ---- ---- 214.60 +6.60 208.00 2150 ---- ---- ---- ---- 217.90 +6.60 211.30 2155 ---- ---- ---- ---- 221.20 +6.70 214.50 2160 ---- ---- ---- ---- 224.60 +6.80 217.80 2165 ---- ---- ---- ---- 228.00 +6.80 221.20 2170 ---- ---- ---- ---- 231.40 +6.90 224.50 2175 ---- ---- ---- ---- 234.80 +6.90 227.90 2180 ---- ---- ---- ---- 238.20 +6.90 231.30 2185 ---- ---- ---- ---- 241.70 +7.00 234.70 2190 ---- ---- ---- ---- 245.20 +7.00 238.20 2195 ---- ---- ---- ---- 248.70 +7.10 241.60 2200 ---- ---- ---- ---- 252.20 +7.10 245.10 2205 ---- ---- ---- ---- 255.80 +7.20 248.60 2210 ---- ---- ---- ---- 259.40 +7.30 252.10 2215 ---- ---- ---- ---- 263.00 +7.30 255.70 2220 ---- ---- ---- ---- 266.60 +7.40 259.20 2225 ---- ---- ---- ---- 270.20 +7.40 262.80 2230 ---- ---- ---- ---- 273.80 +7.40 266.40 2235 ---- ---- ---- ---- 277.50 +7.50 270.00 2240 ---- ---- ---- ---- 281.20 +7.50 273.70 2245 ---- ---- ---- ---- 284.90 +7.60 277.30 2250 ---- ---- ---- ---- 288.60 +7.60 281.00 2255 ---- ---- ---- ---- 292.30 +7.70 284.60 2260 ---- ---- ---- ---- 296.00 +7.70 288.30 2265 ---- ---- ---- ---- 299.80 +7.80 292.00 2270 ---- ---- ---- ---- 303.60 +7.80 295.80 2275 ---- ---- ---- ---- 307.30 +7.80 299.50 2280 ---- ---- ---- ---- 311.10 +7.80 303.30 2285 ---- ---- ---- ---- 314.90 ---- ---- 2290 ---- ---- ---- ---- 318.80 +8.00 310.80 2300 ---- ---- ---- ---- 326.50 +8.10 318.40 2310 ---- ---- ---- ---- 334.20 +8.10 326.10 2320 ---- ---- ---- ---- 342.00 +8.20 333.80 2325 ---- ---- ---- ---- 345.90 +8.20 337.70 2330 ---- ---- ---- ---- 349.80 +8.30 341.50 2340 ---- ---- ---- ---- 357.70 +8.30 349.40 2350 ---- ---- ---- ---- 365.70 +8.50 357.20 2360 ---- ---- ---- ---- 373.70 +8.50 365.20 2370 ---- ---- ---- ---- 381.70 +8.60 373.10 2375 ---- ---- ---- ---- 385.80 +8.70 377.10 2380 ---- ---- ---- ---- 389.80 ---- ---- 2400 ---- ---- ---- ---- 406.10 +8.80 397.30 2425 ---- ---- ---- ---- 426.70 +9.00 417.70 2450 ---- ---- ---- ---- 447.60 +9.20 438.40 2475 ---- ---- ---- ---- 468.70 +9.30 459.40 2500 ---- ---- ---- ---- 490.00 +9.50 480.50 2525 ---- ---- ---- ---- 511.60 +9.70 501.90 2550 ---- ---- ---- ---- 533.30 +9.80 523.50 2575 ---- ---- ---- ---- 555.20 ---- ---- OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 17.40 +.80 16.60 1500 ---- ---- ---- ---- 19.30 +.90 18.40 1525 ---- ---- ---- ---- 21.40 +1.00 20.40 1550 ---- ---- ---- ---- 23.70 +1.10 22.60 1575 ---- ---- ---- ---- 26.20 +1.30 24.90 1600 ---- ---- ---- ---- 28.80 +1.30 27.50 1625 ---- ---- ---- ---- 31.70 +1.40 30.30 1650 ---- ---- ---- ---- 34.90 +1.60 33.30 1660 ---- ---- ---- ---- 36.20 +1.60 34.60 1670 ---- ---- ---- ---- 37.60 +1.70 35.90 1675 ---- ---- ---- ---- 38.30 +1.80 36.50 1680 ---- ---- ---- ---- 39.00 +1.80 37.20 1690 ---- ---- ---- ---- 40.40 +1.80 38.60 1700 ---- ---- ---- ---- 42.00 +1.90 40.10 1710 ---- ---- ---- ---- 43.50 +1.90 41.60 1720 ---- ---- ---- ---- 45.20 +2.10 43.10 1725 ---- ---- ---- ---- 46.00 +2.10 43.90 1730 ---- ---- ---- ---- 46.80 +2.00 44.80 1740 ---- ---- ---- ---- 48.60 +2.20 46.40 1750 ---- ---- ---- ---- 50.40 +2.20 48.20 1760 ---- ---- ---- ---- 52.30 +2.30 50.00 1765 ---- ---- ---- ---- 53.30 +2.30 51.00 1770 ---- ---- ---- ---- 54.30 +2.40 51.90 1775 ---- ---- ---- ---- 55.30 +2.40 52.90 1780 ---- ---- ---- ---- 56.40 +2.50 53.90 1785 ---- ---- ---- ---- 57.40 +2.50 54.90 1790 ---- ---- ---- ---- 58.50 +2.50 56.00 1795 ---- ---- ---- ---- 59.60 +2.60 57.00 1800 ---- ---- ---- ---- 60.80 +2.70 58.10 1805 ---- ---- ---- ---- 61.90 +2.70 59.20 1810 ---- ---- ---- ---- 63.10 +2.70 60.40 1815 ---- ---- ---- ---- 64.30 +2.80 61.50 1820 ---- ---- ---- ---- 65.60 +2.90 62.70 1825 ---- ---- ---- ---- 66.80 +2.80 64.00 1830 ---- ---- ---- ---- 68.10 +2.90 65.20 1835 ---- ---- ---- ---- 69.40 +2.90 66.50 1840 ---- ---- ---- ---- 70.80 +3.00 67.80 1845 ---- ---- ---- ---- 72.20 +3.10 69.10 1850 ---- ---- ---- ---- 73.60 +3.10 70.50 1855 ---- ---- ---- ---- 75.00 +3.20 71.80 1860 ---- ---- ---- ---- 76.50 +3.20 73.30 1865 ---- ---- ---- ---- 78.00 +3.30 74.70 1870 ---- ---- ---- ---- 79.50 +3.30 76.20 1875 ---- ---- ---- ---- 81.10 +3.40 77.70 1880 ---- ---- ---- ---- 82.70 +3.40 79.30 1885 ---- ---- ---- ---- 84.30 +3.50 80.80 1890 ---- ---- ---- ---- 85.90 +3.50 82.40 1895 ---- ---- ---- ---- 87.60 +3.50 84.10 1900 ---- ---- ---- ---- 89.40 +3.70 85.70 1905 ---- ---- ---- ---- 91.10 +3.70 87.40 1910 ---- ---- ---- ---- 92.90 +3.70 89.20 1915 ---- ---- ---- ---- 94.70 +3.80 90.90 1920 ---- ---- ---- ---- 96.50 +3.80 92.70 1925 ---- ---- ---- ---- 98.40 +3.90 94.50 1930 ---- ---- ---- ---- 100.30 +3.90 96.40 1935 ---- ---- ---- ---- 102.30 +4.00 98.30 1940 ---- ---- ---- ---- 104.20 +4.00 100.20 1945 ---- ---- ---- ---- 106.20 +4.10 102.10 1950 ---- ---- ---- ---- 108.20 +4.10 104.10 1955 ---- ---- ---- ---- 110.30 +4.20 106.10 1960 ---- ---- ---- ---- 112.40 +4.30 108.10 1965 ---- ---- ---- ---- 114.50 +4.30 110.20 1970 ---- ---- ---- ---- 116.70 +4.40 112.30 1975 ---- ---- ---- ---- 118.80 +4.40 114.40 1980 ---- ---- ---- ---- 121.00 +4.50 116.50 1985 ---- ---- ---- ---- 123.30 +4.60 118.70 1990 ---- ---- ---- ---- 125.60 +4.70 120.90 1995 ---- ---- ---- ---- 127.90 +4.70 123.20 2000 ---- ---- ---- ---- 130.20 +4.70 125.50 2005 ---- ---- ---- ---- 132.50 +4.70 127.80 2010 ---- ---- ---- ---- 134.90 +4.80 130.10 2015 ---- ---- ---- ---- 137.40 +4.90 132.50 2020 ---- ---- ---- ---- 139.80 +4.90 134.90 2025 ---- ---- ---- ---- 142.30 +5.00 137.30 2030 ---- ---- ---- ---- 144.80 +5.00 139.80 2035 ---- ---- ---- ---- 147.40 +5.10 142.30 2040 ---- ---- ---- ---- 150.00 +5.20 144.80 2045 ---- ---- ---- ---- 152.60 +5.20 147.40 2050 ---- ---- ---- ---- 155.30 +5.30 150.00 2055 ---- ---- ---- ---- 158.00 +5.40 152.60 2060 ---- ---- ---- ---- 160.70 +5.50 155.20 2065 ---- ---- ---- ---- 163.40 +5.50 157.90 2070 ---- ---- ---- ---- 166.20 +5.50 160.70 2075 ---- ---- ---- ---- 169.00 +5.60 163.40 2080 ---- ---- ---- ---- 171.90 +5.70 166.20 2085 ---- ---- ---- ---- 174.70 +5.70 169.00 2090 ---- ---- ---- ---- 177.70 +5.80 171.90 2095 ---- ---- ---- ---- 180.60 +5.80 174.80 2100 ---- ---- ---- ---- 183.60 +5.90 177.70 2105 ---- ---- ---- ---- 186.60 +6.00 180.60 2110 ---- ---- ---- ---- 189.60 +6.00 183.60 2115 ---- ---- ---- ---- 192.70 +6.10 186.60 2120 ---- ---- ---- ---- 195.80 +6.10 189.70 2125 ---- ---- ---- ---- 198.90 +6.20 192.70 2130 ---- ---- ---- ---- 202.00 +6.20 195.80 2135 ---- ---- ---- ---- 205.20 +6.30 198.90 2140 ---- ---- ---- ---- 208.40 +6.30 202.10 2145 ---- ---- ---- ---- 211.60 +6.40 205.20 2150 ---- ---- ---- ---- 214.90 +6.50 208.40 2155 ---- ---- ---- ---- 218.10 +6.40 211.70 2160 ---- ---- ---- ---- 221.40 +6.50 214.90 2165 ---- ---- ---- ---- 224.80 +6.60 218.20 2170 ---- ---- ---- ---- 228.10 +6.60 221.50 2175 ---- ---- ---- ---- 231.50 +6.70 224.80 2180 ---- ---- ---- ---- 234.90 +6.80 228.10 2185 ---- ---- ---- ---- 238.30 +6.80 231.50 2190 ---- ---- ---- ---- 241.70 +6.80 234.90 2195 ---- ---- ---- ---- 245.20 +6.90 238.30 2200 ---- ---- ---- ---- 248.70 +7.00 241.70 2205 ---- ---- ---- ---- 252.20 +7.00 245.20 2210 ---- ---- ---- ---- 255.70 +7.00 248.70 2215 ---- ---- ---- ---- 259.20 +7.00 252.20 2220 ---- ---- ---- ---- 262.80 +7.10 255.70 2225 ---- ---- ---- ---- 266.40 +7.20 259.20 2230 ---- ---- ---- ---- 270.00 +7.30 262.70 2235 ---- ---- ---- ---- 273.60 +7.30 266.30 2240 ---- ---- ---- ---- 277.20 +7.30 269.90 2245 ---- ---- ---- ---- 280.80 +7.30 273.50 2250 ---- ---- ---- ---- 284.50 +7.40 277.10 2255 ---- ---- ---- ---- 288.20 +7.50 280.70 2260 ---- ---- ---- ---- 291.90 +7.50 284.40 2265 ---- ---- ---- ---- 295.60 +7.50 288.10 2270 ---- ---- ---- ---- 299.30 +7.60 291.70 2275 ---- ---- ---- ---- 303.10 +7.70 295.40 2280 ---- ---- ---- ---- 306.80 +7.60 299.20 2285 ---- ---- ---- ---- 310.60 +7.70 302.90 2290 ---- ---- ---- ---- 314.40 +7.80 306.60 2295 ---- ---- ---- ---- 318.20 ---- ---- 2300 ---- ---- ---- ---- 322.00 +7.90 314.10 2310 ---- ---- ---- ---- 329.60 +7.90 321.70 2320 ---- ---- ---- ---- 337.40 +8.00 329.40 2325 ---- ---- ---- ---- 341.20 +8.00 333.20 2330 ---- ---- ---- ---- 345.10 +8.10 337.00 2340 ---- ---- ---- ---- 352.90 +8.10 344.80 2350 ---- ---- ---- ---- 360.80 +8.20 352.60 2360 ---- ---- ---- ---- 368.70 +8.30 360.40 2370 ---- ---- ---- ---- 376.70 +8.40 368.30 2375 ---- ---- ---- ---- 380.70 +8.40 372.30 2380 ---- ---- ---- ---- 384.70 +8.50 376.20 2390 ---- ---- ---- ---- 392.80 +8.60 384.20 2400 ---- ---- ---- ---- 400.90 +8.60 392.30 2425 ---- ---- ---- ---- 421.30 +8.80 412.50 2450 ---- ---- ---- ---- 442.00 +9.00 433.00 2475 ---- ---- ---- ---- 462.90 +9.20 453.70 2500 ---- ---- ---- ---- 484.00 +9.30 474.70 2525 ---- ---- ---- ---- 505.30 +9.40 495.90 2550 ---- ---- ---- ---- 526.80 +9.50 517.30 2575 ---- ---- ---- ---- 548.50 +9.70 538.80 2600 ---- ---- ---- ---- 570.40 ---- ---- OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 2.90 +.10 2.80 1025 ---- ---- ---- ---- 3.40 +.20 3.20 1050 ---- ---- ---- ---- 3.80 +.10 3.70 1075 ---- ---- ---- ---- 4.40 +.20 4.20 1100 ---- ---- ---- ---- 4.90 +.20 4.70 1125 ---- ---- ---- ---- 5.50 +.20 5.30 1130 ---- ---- ---- ---- 5.70 +.20 5.50 1140 ---- ---- ---- ---- 6.00 +.30 5.70 1150 ---- ---- ---- ---- 6.20 +.20 6.00 1160 ---- ---- ---- ---- 6.50 +.20 6.30 1170 ---- ---- ---- ---- 6.80 +.20 6.60 1175 ---- ---- ---- ---- 7.00 +.30 6.70 1180 ---- ---- ---- ---- 7.10 +.20 6.90 1190 ---- ---- ---- ---- 7.50 +.30 7.20 1200 ---- ---- ---- ---- 7.80 +.30 7.50 1210 ---- ---- ---- ---- 8.20 +.40 7.80 1220 ---- ---- ---- ---- 8.50 +.30 8.20 1225 ---- ---- ---- ---- 8.70 +.40 8.30 1230 ---- ---- ---- ---- 8.90 +.40 8.50 1235 ---- ---- ---- ---- 9.10 +.40 8.70 1240 ---- ---- ---- ---- 9.30 +.40 8.90 1245 ---- ---- ---- ---- 9.50 +.40 9.10 1250 ---- ---- ---- ---- 9.70 +.40 9.30 1255 ---- ---- ---- ---- 9.90 +.40 9.50 1260 ---- ---- ---- ---- 10.10 +.40 9.70 1265 ---- ---- ---- ---- 10.30 +.40 9.90 1270 ---- ---- ---- ---- 10.50 +.40 10.10 1275 ---- ---- ---- ---- 10.70 +.40 10.30 1280 ---- ---- ---- ---- 11.00 +.50 10.50 1285 ---- ---- ---- ---- 11.20 +.50 10.70 1290 ---- ---- ---- ---- 11.40 +.50 10.90 1295 ---- ---- ---- ---- 11.60 +.40 11.20 1300 ---- ---- ---- ---- 11.90 +.50 11.40 1305 ---- ---- ---- ---- 12.10 +.50 11.60 1310 ---- ---- ---- ---- 12.40 +.50 11.90 1315 ---- ---- ---- ---- 12.60 +.50 12.10 1320 ---- ---- ---- ---- 12.90 +.60 12.30 1325 ---- ---- ---- ---- 13.10 +.50 12.60 1330 ---- ---- ---- ---- 13.40 +.60 12.80 1335 ---- ---- ---- ---- 13.60 +.50 13.10 1340 ---- ---- ---- ---- 13.90 +.60 13.30 1345 ---- ---- ---- ---- 14.20 +.60 13.60 1350 ---- ---- ---- ---- 14.50 +.60 13.90 1355 ---- ---- ---- ---- 14.70 +.60 14.10 1360 ---- ---- ---- ---- 15.00 +.60 14.40 1365 ---- ---- ---- ---- 15.30 +.60 14.70 1370 ---- ---- ---- ---- 15.60 +.60 15.00 1375 ---- ---- ---- ---- 15.90 +.70 15.20 1380 ---- ---- ---- ---- 16.20 +.70 15.50 1385 ---- ---- ---- ---- 16.50 +.70 15.80 1390 ---- ---- ---- ---- 16.80 +.70 16.10 1395 ---- ---- ---- ---- 17.10 +.70 16.40 1400 ---- ---- ---- ---- 17.50 +.80 16.70 1405 ---- ---- ---- ---- 17.80 +.70 17.10 1410 ---- ---- ---- ---- 18.10 +.70 17.40 1415 ---- ---- ---- ---- 18.50 +.80 17.70 1420 ---- ---- ---- ---- 18.80 +.80 18.00 1425 ---- ---- ---- ---- 19.10 +.70 18.40 1430 ---- ---- ---- ---- 19.50 +.80 18.70 1435 ---- ---- ---- ---- 19.90 +.90 19.00 1440 ---- ---- ---- ---- 20.20 +.80 19.40 1445 ---- ---- ---- ---- 20.60 +.90 19.70 1450 ---- ---- ---- ---- 21.00 +.90 20.10 1455 ---- ---- ---- ---- 21.30 +.80 20.50 1460 ---- ---- ---- ---- 21.70 +.90 20.80 1465 ---- ---- ---- ---- 22.10 +.90 21.20 1470 ---- ---- ---- ---- 22.50 +.90 21.60 1475 ---- ---- ---- ---- 22.90 +.90 22.00 1480 ---- ---- ---- ---- 23.30 +.90 22.40 1485 ---- ---- ---- ---- 23.70 +.90 22.80 1490 ---- ---- ---- ---- 24.20 +1.00 23.20 1495 ---- ---- ---- ---- 24.60 +1.00 23.60 1500 ---- ---- ---- ---- 25.00 +1.00 24.00 1505 ---- ---- ---- ---- 25.50 +1.10 24.40 1510 ---- ---- ---- ---- 25.90 +1.10 24.80 1515 ---- ---- ---- ---- 26.40 +1.10 25.30 1520 ---- ---- ---- ---- 26.80 +1.10 25.70 1525 ---- ---- ---- ---- 27.30 +1.10 26.20 1530 ---- ---- ---- ---- 27.80 +1.20 26.60 1535 ---- ---- ---- ---- 28.30 +1.20 27.10 1540 ---- ---- ---- ---- 28.70 +1.10 27.60 1545 ---- ---- ---- ---- 29.20 +1.20 28.00 1550 ---- ---- ---- ---- 29.70 +1.20 28.50 1555 ---- ---- ---- ---- 30.30 +1.30 29.00 1560 ---- ---- ---- ---- 30.80 +1.30 29.50 1565 ---- ---- ---- ---- 31.30 +1.30 30.00 1570 ---- ---- ---- ---- 31.80 +1.30 30.50 1575 ---- ---- ---- ---- 32.40 +1.30 31.10 1580 ---- ---- ---- ---- 32.90 +1.30 31.60 1585 ---- ---- ---- ---- 33.50 +1.40 32.10 1590 ---- ---- ---- ---- 34.10 +1.40 32.70 1595 ---- ---- ---- ---- 34.60 +1.40 33.20 1600 ---- ---- ---- ---- 35.20 +1.40 33.80 1605 ---- ---- ---- ---- 35.80 +1.50 34.30 1610 ---- ---- ---- ---- 36.40 +1.50 34.90 1615 ---- ---- ---- ---- 37.00 +1.50 35.50 1620 ---- ---- ---- ---- 37.60 +1.50 36.10 1625 ---- ---- ---- ---- 38.30 +1.60 36.70 1630 ---- ---- ---- ---- 38.90 +1.60 37.30 1635 ---- ---- ---- ---- 39.60 +1.70 37.90 1640 ---- ---- ---- ---- 40.20 +1.60 38.60 1645 ---- ---- ---- ---- 40.90 +1.70 39.20 1650 ---- ---- ---- ---- 41.60 +1.70 39.90 1655 ---- ---- ---- ---- 42.30 +1.80 40.50 1660 ---- ---- ---- ---- 43.00 +1.80 41.20 1665 ---- ---- ---- ---- 43.70 +1.80 41.90 1670 ---- ---- ---- ---- 44.40 +1.80 42.60 1675 ---- ---- ---- ---- 45.10 +1.80 43.30 1680 ---- ---- ---- ---- 45.90 +1.90 44.00 1685 ---- ---- ---- ---- 46.60 +1.90 44.70 1690 ---- ---- ---- ---- 47.40 +2.00 45.40 1695 ---- ---- ---- ---- 48.10 +1.90 46.20 1700 ---- ---- ---- ---- 48.90 +2.00 46.90 100 1705 ---- ---- ---- ---- 49.70 +2.00 47.70 1710 ---- ---- ---- ---- 50.50 +2.00 48.50 1715 ---- ---- ---- ---- 51.40 +2.10 49.30 1720 ---- ---- ---- ---- 52.20 +2.10 50.10 1725 ---- ---- ---- ---- 53.10 +2.20 50.90 1730 ---- ---- ---- ---- 53.90 +2.10 51.80 1735 ---- ---- ---- ---- 54.80 +2.20 52.60 1740 ---- ---- ---- ---- 55.70 +2.20 53.50 1745 ---- ---- ---- ---- 56.60 +2.20 54.40 1750 ---- ---- ---- ---- 57.60 +2.30 55.30 1755 ---- ---- ---- ---- 58.50 +2.30 56.20 1760 ---- ---- ---- ---- 59.50 +2.40 57.10 1765 ---- ---- ---- ---- 60.50 +2.40 58.10 1770 ---- ---- ---- ---- 61.50 +2.50 59.00 1775 ---- ---- ---- ---- 62.50 +2.50 60.00 1780 ---- ---- ---- ---- 63.60 +2.60 61.00 1785 ---- ---- ---- ---- 64.60 +2.50 62.10 1790 ---- ---- ---- ---- 65.70 +2.60 63.10 1795 ---- ---- ---- ---- 66.80 +2.60 64.20 1800 ---- ---- ---- ---- 67.90 +2.60 65.30 1805 ---- ---- ---- ---- 69.10 +2.70 66.40 1810 ---- ---- ---- ---- 70.30 +2.80 67.50 1815 ---- ---- ---- ---- 71.50 +2.80 68.70 1820 ---- ---- ---- ---- 72.70 +2.90 69.80 1825 ---- ---- ---- ---- 73.90 +2.90 71.00 1830 ---- ---- ---- ---- 75.20 +2.90 72.30 1835 ---- ---- ---- ---- 76.50 +3.00 73.50 1840 ---- ---- ---- ---- 77.80 +3.00 74.80 1845 ---- ---- ---- ---- 79.20 +3.10 76.10 1850 ---- ---- ---- ---- 80.50 +3.10 77.40 1855 ---- ---- ---- ---- 82.00 +3.20 78.80 1860 ---- ---- ---- ---- 83.40 +3.20 80.20 1865 ---- ---- ---- ---- 84.80 +3.20 81.60 1870 ---- ---- ---- ---- 86.30 +3.20 83.10 1875 ---- ---- ---- ---- 87.90 +3.40 84.50 1880 ---- ---- ---- ---- 89.40 +3.40 86.00 1885 ---- ---- ---- ---- 91.00 +3.40 87.60 1890 ---- ---- ---- ---- 92.60 +3.40 89.20 1895 ---- ---- ---- ---- 94.30 +3.50 90.80 1900 ---- ---- ---- ---- 96.00 +3.60 92.40 1905 ---- ---- ---- ---- 97.70 +3.70 94.00 1910 ---- ---- ---- ---- 99.40 +3.70 95.70 1915 ---- ---- ---- ---- 101.20 +3.70 97.50 1920 ---- ---- ---- ---- 103.00 +3.80 99.20 1925 ---- ---- ---- ---- 104.80 +3.80 101.00 1930 ---- ---- ---- ---- 106.70 +3.90 102.80 1935 ---- ---- ---- ---- 108.60 +4.00 104.60 1940 ---- ---- ---- ---- 110.50 +4.00 106.50 1945 ---- ---- ---- ---- 112.40 +4.00 108.40 1950 ---- ---- ---- ---- 114.40 +4.00 110.40 1955 ---- ---- ---- ---- 116.40 +4.10 112.30 1960 ---- ---- ---- ---- 118.50 +4.20 114.30 1965 ---- ---- ---- ---- 120.60 +4.30 116.30 1970 ---- ---- ---- ---- 122.70 +4.30 118.40 1975 ---- ---- ---- ---- 124.80 +4.40 120.40 1980 ---- ---- ---- ---- 126.90 +4.30 122.60 1985 ---- ---- ---- ---- 129.10 +4.40 124.70 1990 ---- ---- ---- ---- 131.30 +4.50 126.80 1995 ---- ---- ---- ---- 133.60 +4.60 129.00 2000 ---- ---- ---- ---- 135.90 +4.60 131.30 2005 ---- ---- ---- ---- 138.20 +4.70 133.50 2010 ---- ---- ---- ---- 140.50 +4.70 135.80 2015 ---- ---- ---- ---- 142.90 +4.80 138.10 2020 ---- ---- ---- ---- 145.30 +4.80 140.50 2025 ---- ---- ---- ---- 147.70 +4.90 142.80 2030 ---- ---- ---- ---- 150.20 +5.00 145.20 2035 ---- ---- ---- ---- 152.60 +4.90 147.70 2040 ---- ---- ---- ---- 155.20 +5.10 150.10 2045 ---- ---- ---- ---- 157.70 +5.10 152.60 2050 ---- ---- ---- ---- 160.30 +5.10 155.20 2055 ---- ---- ---- ---- 162.90 +5.20 157.70 2060 ---- ---- ---- ---- 165.60 +5.30 160.30 2065 ---- ---- ---- ---- 168.20 +5.30 162.90 2070 ---- ---- ---- ---- 170.90 +5.30 165.60 2075 ---- ---- ---- ---- 173.70 +5.40 168.30 2080 ---- ---- ---- ---- 176.40 +5.40 171.00 2085 ---- ---- ---- ---- 179.20 +5.50 173.70 2090 ---- ---- ---- ---- 182.10 +5.60 176.50 2095 ---- ---- ---- ---- 184.90 +5.60 179.30 2100 ---- ---- ---- ---- 187.80 +5.60 182.20 2105 ---- ---- ---- ---- 190.80 +5.80 185.00 2110 ---- ---- ---- ---- 193.70 +5.70 188.00 2115 ---- ---- ---- ---- 196.70 +5.80 190.90 2120 ---- ---- ---- ---- 199.70 +5.80 193.90 2125 ---- ---- ---- ---- 202.80 +6.00 196.80 2130 ---- ---- ---- ---- 205.80 +5.90 199.90 2135 ---- ---- ---- ---- 208.90 +6.00 202.90 2140 ---- ---- ---- ---- 212.10 +6.10 206.00 2145 ---- ---- ---- ---- 215.20 +6.10 209.10 2150 ---- ---- ---- ---- 218.40 +6.20 212.20 2155 ---- ---- ---- ---- 221.60 +6.20 215.40 2160 ---- ---- ---- ---- 224.80 +6.20 218.60 2165 ---- ---- ---- ---- 228.10 +6.30 221.80 2170 ---- ---- ---- ---- 231.40 +6.40 225.00 2175 ---- ---- ---- ---- 234.70 +6.40 228.30 2180 ---- ---- ---- ---- 238.00 +6.40 231.60 2185 ---- ---- ---- ---- 241.40 +6.50 234.90 2190 ---- ---- ---- ---- 244.80 +6.60 238.20 2195 ---- ---- ---- ---- 248.20 +6.60 241.60 2200 ---- ---- ---- ---- 251.60 +6.70 244.90 2205 ---- ---- ---- ---- 255.00 +6.70 248.30 2210 ---- ---- ---- ---- 258.50 +6.80 251.70 2215 ---- ---- ---- ---- 262.00 +6.80 255.20 2220 ---- ---- ---- ---- 265.50 +6.90 258.60 2225 ---- ---- ---- ---- 269.00 +6.90 262.10 2230 ---- ---- ---- ---- 272.50 +6.90 265.60 2235 ---- ---- ---- ---- 276.10 +7.00 269.10 2240 ---- ---- ---- ---- 279.70 +7.00 272.70 2245 ---- ---- ---- ---- 283.30 +7.10 276.20 2250 ---- ---- ---- ---- 286.90 +7.10 279.80 2255 ---- ---- ---- ---- 290.50 +7.10 283.40 2260 ---- ---- ---- ---- 294.20 +7.20 287.00 2265 ---- ---- ---- ---- 297.80 +7.20 290.60 2270 ---- ---- ---- ---- 301.50 +7.30 294.20 2275 ---- ---- ---- ---- 305.20 +7.30 297.90 2280 ---- ---- ---- ---- 308.90 +7.40 301.50 2285 ---- ---- ---- ---- 312.60 +7.40 305.20 2290 ---- ---- ---- ---- 316.30 +7.40 308.90 2295 ---- ---- ---- ---- 320.10 +7.50 312.60 2300 ---- ---- ---- ---- 323.80 +7.50 316.30 2305 ---- ---- ---- ---- 327.60 +7.50 320.10 2310 ---- ---- ---- ---- 331.40 +7.60 323.80 2315 ---- ---- ---- ---- 335.20 +7.60 327.60 2320 ---- ---- ---- ---- 339.00 +7.70 331.30 2325 ---- ---- ---- ---- 342.80 +7.70 335.10 2330 ---- ---- ---- ---- 346.70 +7.80 338.90 2335 ---- ---- ---- ---- 350.50 +7.80 342.70 2340 ---- ---- ---- ---- 354.40 +7.80 346.60 2345 ---- ---- ---- ---- 358.30 +7.90 350.40 2350 ---- ---- ---- ---- 362.20 +7.90 354.30 2355 ---- ---- ---- ---- 366.10 +8.00 358.10 2360 ---- ---- ---- ---- 370.00 +8.00 362.00 2365 ---- ---- ---- ---- 373.90 +8.00 365.90 2370 ---- ---- ---- ---- 377.80 +8.00 369.80 2375 ---- ---- ---- ---- 381.80 +8.10 373.70 2380 ---- ---- ---- ---- 385.70 +8.10 377.60 2390 ---- ---- ---- ---- 393.70 +8.20 385.50 2400 ---- ---- ---- ---- 401.70 +8.30 393.40 2410 ---- ---- ---- ---- 409.70 +8.30 401.40 2420 ---- ---- ---- ---- 417.80 +8.40 409.40 2425 ---- ---- ---- ---- 421.80 +8.40 413.40 2430 ---- ---- ---- ---- 425.90 +8.50 417.40 2440 ---- ---- ---- ---- 434.10 +8.60 425.50 2450 ---- ---- ---- ---- 442.30 +8.60 433.70 2460 ---- ---- ---- ---- 450.50 +8.70 441.80 2470 ---- ---- ---- ---- 458.80 +8.80 450.00 2475 ---- ---- ---- ---- 462.90 +8.70 454.20 2500 ---- ---- ---- ---- 483.80 +8.90 474.90 2525 ---- ---- ---- ---- 504.90 +9.10 495.80 2550 ---- ---- ---- ---- 526.10 +9.10 517.00 2575 ---- ---- ---- ---- 547.60 +9.30 538.30 2600 ---- ---- ---- ---- 569.20 +9.40 559.80 2625 ---- ---- ---- ---- 591.00 +9.50 581.50 2650 ---- ---- ---- ---- 613.00 +9.70 603.30 950 ---- ---- ---- ---- 2.20 +.10 2.10 975 ---- ---- ---- ---- 2.60 +.10 2.50 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 5.80 +.20 5.60 1050 ---- ---- ---- ---- 6.50 +.20 6.30 1075 ---- ---- ---- ---- 7.30 +.30 7.00 1100 ---- ---- ---- ---- 8.20 +.30 7.90 1125 ---- ---- ---- ---- 9.10 +.30 8.80 1150 ---- ---- ---- ---- 10.10 +.30 9.80 1175 ---- ---- ---- ---- 11.20 +.40 10.80 1200 ---- ---- ---- ---- 12.40 +.40 12.00 1220 ---- ---- ---- ---- 13.40 +.50 12.90 1225 ---- ---- ---- ---- 13.70 +.50 13.20 1230 ---- ---- ---- ---- 13.90 +.50 13.40 1240 ---- ---- ---- ---- 14.50 +.50 14.00 1250 ---- ---- ---- ---- 15.00 +.50 14.50 1260 ---- ---- ---- ---- 15.60 +.50 15.10 1270 ---- ---- ---- ---- 16.20 +.60 15.60 1275 ---- ---- ---- ---- 16.50 +.60 15.90 1280 ---- ---- ---- ---- 16.80 +.60 16.20 1290 ---- ---- ---- ---- 17.40 +.60 16.80 1300 ---- ---- ---- ---- 18.10 +.70 17.40 1310 ---- ---- ---- ---- 18.70 +.60 18.10 1315 ---- ---- ---- ---- 19.10 +.70 18.40 1320 ---- ---- ---- ---- 19.40 +.70 18.70 1325 ---- ---- ---- ---- 19.80 +.70 19.10 1330 ---- ---- ---- ---- 20.10 +.70 19.40 1335 ---- ---- ---- ---- 20.50 +.70 19.80 1340 ---- ---- ---- ---- 20.80 +.70 20.10 1345 ---- ---- ---- ---- 21.20 +.70 20.50 1350 ---- ---- ---- ---- 21.60 +.80 20.80 1355 ---- ---- ---- ---- 21.90 +.70 21.20 1360 ---- ---- ---- ---- 22.30 +.80 21.50 1365 ---- ---- ---- ---- 22.70 +.80 21.90 1370 ---- ---- ---- ---- 23.10 +.80 22.30 1375 ---- ---- ---- ---- 23.50 +.80 22.70 1380 ---- ---- ---- ---- 23.90 +.80 23.10 1385 ---- ---- ---- ---- 24.30 +.80 23.50 1390 ---- ---- ---- ---- 24.70 +.80 23.90 1395 ---- ---- ---- ---- 25.10 +.80 24.30 1400 ---- ---- ---- ---- 25.60 +.90 24.70 1405 ---- ---- ---- ---- 26.00 +.90 25.10 1410 ---- ---- ---- ---- 26.40 +.90 25.50 1415 ---- ---- ---- ---- 26.90 +1.00 25.90 1420 ---- ---- ---- ---- 27.30 +1.00 26.30 1425 ---- ---- ---- ---- 27.70 +.90 26.80 1430 ---- ---- ---- ---- 28.20 +1.00 27.20 1435 ---- ---- ---- ---- 28.70 +1.00 27.70 1440 ---- ---- ---- ---- 29.10 +1.00 28.10 1445 ---- ---- ---- ---- 29.60 +1.00 28.60 1450 ---- ---- ---- ---- 30.10 +1.10 29.00 1455 ---- ---- ---- ---- 30.60 +1.10 29.50 1460 ---- ---- ---- ---- 31.10 +1.10 30.00 1465 ---- ---- ---- ---- 31.50 +1.00 30.50 1470 ---- ---- ---- ---- 32.00 +1.10 30.90 1475 ---- ---- ---- ---- 32.60 +1.20 31.40 1480 ---- ---- ---- ---- 33.10 +1.20 31.90 1485 ---- ---- ---- ---- 33.60 +1.20 32.40 1490 ---- ---- ---- ---- 34.10 +1.20 32.90 1495 ---- ---- ---- ---- 34.70 +1.20 33.50 1500 ---- ---- ---- ---- 35.20 +1.20 34.00 1505 ---- ---- ---- ---- 35.70 +1.20 34.50 1510 ---- ---- ---- ---- 36.30 +1.30 35.00 1515 ---- ---- ---- ---- 36.80 +1.20 35.60 1520 ---- ---- ---- ---- 37.40 +1.30 36.10 1525 ---- ---- ---- ---- 38.00 +1.30 36.70 1530 ---- ---- ---- ---- 38.60 +1.40 37.20 1535 ---- ---- ---- ---- 39.20 +1.40 37.80 1540 ---- ---- ---- ---- 39.70 +1.30 38.40 1545 ---- ---- ---- ---- 40.30 +1.30 39.00 1550 ---- ---- ---- ---- 41.00 +1.50 39.50 1555 ---- ---- ---- ---- 41.60 +1.50 40.10 1560 ---- ---- ---- ---- 42.20 +1.50 40.70 1565 ---- ---- ---- ---- 42.80 +1.50 41.30 1570 ---- ---- ---- ---- 43.50 +1.50 42.00 1575 ---- ---- ---- ---- 44.10 +1.50 42.60 1580 ---- ---- ---- ---- 44.70 +1.50 43.20 1585 ---- ---- ---- ---- 45.40 +1.60 43.80 1590 ---- ---- ---- ---- 46.10 +1.60 44.50 1595 ---- ---- ---- ---- 46.70 +1.60 45.10 1600 ---- ---- ---- ---- 47.40 +1.60 45.80 1605 ---- ---- ---- ---- 48.10 +1.60 46.50 1610 ---- ---- ---- ---- 48.80 +1.70 47.10 1615 ---- ---- ---- ---- 49.50 +1.70 47.80 1620 ---- ---- ---- ---- 50.20 +1.70 48.50 1625 ---- ---- ---- ---- 50.90 +1.70 49.20 1630 ---- ---- ---- ---- 51.70 +1.80 49.90 1635 ---- ---- ---- ---- 52.40 +1.80 50.60 1640 ---- ---- ---- ---- 53.20 +1.90 51.30 1645 ---- ---- ---- ---- 53.90 +1.80 52.10 1650 ---- ---- ---- ---- 54.70 +1.90 52.80 1655 ---- ---- ---- ---- 55.40 +1.90 53.50 1660 ---- ---- ---- ---- 56.20 +1.90 54.30 1665 ---- ---- ---- ---- 57.00 +1.90 55.10 1670 ---- ---- ---- ---- 57.80 +2.00 55.80 1675 ---- ---- ---- ---- 58.60 +2.00 56.60 1680 ---- ---- ---- ---- 59.40 +2.00 57.40 1685 ---- ---- ---- ---- 60.30 +2.10 58.20 1690 ---- ---- ---- ---- 61.10 +2.10 59.00 1695 ---- ---- ---- ---- 61.90 +2.10 59.80 1700 ---- ---- ---- ---- 62.80 +2.20 60.60 1705 ---- ---- ---- ---- 63.60 +2.10 61.50 1710 ---- ---- ---- ---- 64.50 +2.20 62.30 1715 ---- ---- ---- ---- 65.40 +2.20 63.20 1720 ---- ---- ---- ---- 66.30 +2.30 64.00 1725 ---- ---- ---- ---- 67.20 +2.30 64.90 1730 ---- ---- ---- ---- 68.10 +2.30 65.80 1735 ---- ---- ---- ---- 69.00 +2.30 66.70 1740 ---- ---- ---- ---- 70.00 +2.40 67.60 1745 ---- ---- ---- ---- 70.90 +2.40 68.50 1750 ---- ---- ---- ---- 71.90 +2.40 69.50 1755 ---- ---- ---- ---- 72.90 +2.50 70.40 1760 ---- ---- ---- ---- 73.90 +2.50 71.40 1765 ---- ---- ---- ---- 74.90 +2.50 72.40 1770 ---- ---- ---- ---- 75.90 +2.60 73.30 1775 ---- ---- ---- ---- 77.00 +2.60 74.40 1780 ---- ---- ---- ---- 78.00 +2.60 75.40 1785 ---- ---- ---- ---- 79.10 +2.70 76.40 1790 ---- ---- ---- ---- 80.20 +2.70 77.50 1795 ---- ---- ---- ---- 81.30 +2.70 78.60 1800 ---- ---- ---- ---- 82.50 +2.80 79.70 1805 ---- ---- ---- ---- 83.60 +2.80 80.80 1810 ---- ---- ---- ---- 84.80 +2.90 81.90 1815 ---- ---- ---- ---- 86.00 +2.90 83.10 1820 ---- ---- ---- ---- 87.20 +2.90 84.30 1825 ---- ---- ---- ---- 88.40 +2.90 85.50 1830 ---- ---- ---- ---- 89.70 +3.00 86.70 1835 ---- ---- ---- ---- 91.00 +3.00 88.00 1840 ---- ---- ---- ---- 92.30 +3.10 89.20 1845 ---- ---- ---- ---- 93.60 +3.10 90.50 1850 ---- ---- ---- ---- 95.00 +3.20 91.80 1855 ---- ---- ---- ---- 96.40 +3.20 93.20 1860 ---- ---- ---- ---- 97.80 +3.20 94.60 1865 ---- ---- ---- ---- 99.20 +3.20 96.00 1870 ---- ---- ---- ---- 100.70 +3.30 97.40 1875 ---- ---- ---- ---- 102.20 +3.40 98.80 1880 ---- ---- ---- ---- 103.70 +3.40 100.30 1885 ---- ---- ---- ---- 105.30 +3.50 101.80 1890 ---- ---- ---- ---- 106.80 +3.40 103.40 1895 ---- ---- ---- ---- 108.50 +3.60 104.90 1900 ---- ---- ---- ---- 110.10 +3.60 106.50 1905 ---- ---- ---- ---- 111.80 +3.60 108.20 1910 ---- ---- ---- ---- 113.50 +3.70 109.80 1915 ---- ---- ---- ---- 115.20 +3.70 111.50 1920 ---- ---- ---- ---- 117.00 +3.70 113.30 1925 ---- ---- ---- ---- 118.80 +3.80 115.00 1930 ---- ---- ---- ---- 120.60 +3.80 116.80 1935 ---- ---- ---- ---- 122.50 +3.90 118.60 1940 ---- ---- ---- ---- 124.40 +3.90 120.50 1945 ---- ---- ---- ---- 126.30 +4.00 122.30 1950 ---- ---- ---- ---- 128.20 +4.00 124.20 1955 ---- ---- ---- ---- 130.20 +4.00 126.20 1960 ---- ---- ---- ---- 132.20 +4.10 128.10 1965 ---- ---- ---- ---- 134.30 +4.20 130.10 1970 ---- ---- ---- ---- 136.30 +4.10 132.20 1975 ---- ---- ---- ---- 138.40 +4.20 134.20 1980 ---- ---- ---- ---- 140.60 +4.30 136.30 1985 ---- ---- ---- ---- 142.70 +4.30 138.40 1990 ---- ---- ---- ---- 144.90 +4.40 140.50 1995 ---- ---- ---- ---- 147.10 +4.40 142.70 2000 ---- ---- ---- ---- 149.30 +4.40 144.90 2005 ---- ---- ---- ---- 151.60 +4.50 147.10 2010 ---- ---- ---- ---- 153.90 +4.60 149.30 2015 ---- ---- ---- ---- 156.20 +4.60 151.60 2020 ---- ---- ---- ---- 158.50 +4.60 153.90 2025 ---- ---- ---- ---- 160.90 +4.70 156.20 2030 ---- ---- ---- ---- 163.30 +4.70 158.60 2035 ---- ---- ---- ---- 165.70 +4.70 161.00 2040 ---- ---- ---- ---- 168.20 +4.80 163.40 2045 ---- ---- ---- ---- 170.70 +4.90 165.80 2050 ---- ---- ---- ---- 173.20 +4.90 168.30 2055 ---- ---- ---- ---- 175.80 +5.00 170.80 2060 ---- ---- ---- ---- 178.30 +5.00 173.30 2065 ---- ---- ---- ---- 180.90 +5.00 175.90 2070 ---- ---- ---- ---- 183.60 +5.10 178.50 2075 ---- ---- ---- ---- 186.20 +5.10 181.10 2080 ---- ---- ---- ---- 188.90 +5.20 183.70 2085 ---- ---- ---- ---- 191.70 +5.30 186.40 2090 ---- ---- ---- ---- 194.40 +5.30 189.10 2095 ---- ---- ---- ---- 197.20 +5.30 191.90 2100 ---- ---- ---- ---- 200.00 +5.40 194.60 2105 ---- ---- ---- ---- 202.90 +5.50 197.40 2110 ---- ---- ---- ---- 205.80 +5.50 200.30 2115 ---- ---- ---- ---- 208.70 +5.60 203.10 2120 ---- ---- ---- ---- 211.60 +5.60 206.00 2125 ---- ---- ---- ---- 214.60 +5.60 209.00 2130 ---- ---- ---- ---- 217.60 +5.70 211.90 2135 ---- ---- ---- ---- 220.60 +5.70 214.90 2140 ---- ---- ---- ---- 223.70 +5.80 217.90 2145 ---- ---- ---- ---- 226.80 +5.80 221.00 2150 ---- ---- ---- ---- 229.90 +5.90 224.00 2155 ---- ---- ---- ---- 233.00 +5.90 227.10 2160 ---- ---- ---- ---- 236.20 +6.00 230.20 2165 ---- ---- ---- ---- 239.40 +6.00 233.40 2170 ---- ---- ---- ---- 242.60 +6.00 236.60 2175 ---- ---- ---- ---- 245.80 +6.00 239.80 2180 ---- ---- ---- ---- 249.10 +6.10 243.00 2185 ---- ---- ---- ---- 252.40 +6.20 246.20 2190 ---- ---- ---- ---- 255.70 +6.20 249.50 2195 ---- ---- ---- ---- 259.00 +6.20 252.80 2200 ---- ---- ---- ---- 262.40 +6.30 256.10 2205 ---- ---- ---- ---- 265.80 +6.30 259.50 2210 ---- ---- ---- ---- 269.20 +6.40 262.80 2215 ---- ---- ---- ---- 272.60 +6.40 266.20 2220 ---- ---- ---- ---- 276.00 +6.40 269.60 2225 ---- ---- ---- ---- 279.50 +6.50 273.00 2230 ---- ---- ---- ---- 283.00 +6.50 276.50 2235 ---- ---- ---- ---- 286.50 +6.60 279.90 2240 ---- ---- ---- ---- 290.00 +6.60 283.40 2245 ---- ---- ---- ---- 293.50 +6.60 286.90 2250 ---- ---- ---- ---- 297.10 +6.70 290.40 2255 ---- ---- ---- ---- 300.70 +6.70 294.00 2260 ---- ---- ---- ---- 304.30 +6.80 297.50 2265 ---- ---- ---- ---- 307.90 +6.80 301.10 2270 ---- ---- ---- ---- 311.50 +6.80 304.70 2275 ---- ---- ---- ---- 315.10 +6.80 308.30 2280 ---- ---- ---- ---- 318.80 +6.90 311.90 2285 ---- ---- ---- ---- 322.40 +6.90 315.50 2290 ---- ---- ---- ---- 326.10 +7.00 319.10 2295 ---- ---- ---- ---- 329.80 +7.00 322.80 2300 ---- ---- ---- ---- 333.50 +7.00 326.50 2305 ---- ---- ---- ---- 337.20 +7.10 330.10 2310 ---- ---- ---- ---- 341.00 +7.20 333.80 2315 ---- ---- ---- ---- 344.70 +7.20 337.50 2320 ---- ---- ---- ---- 348.50 +7.20 341.30 2325 ---- ---- ---- ---- 352.20 +7.20 345.00 2330 ---- ---- ---- ---- 356.00 +7.30 348.70 2335 ---- ---- ---- ---- 359.80 +7.30 352.50 2340 ---- ---- ---- ---- 363.60 +7.30 356.30 2345 ---- ---- ---- ---- 367.40 +7.40 360.00 2350 ---- ---- ---- ---- 371.20 +7.40 363.80 2355 ---- ---- ---- ---- 375.10 +7.50 367.60 2360 ---- ---- ---- ---- 378.90 +7.50 371.40 2365 ---- ---- ---- ---- 382.80 +7.50 375.30 2370 ---- ---- ---- ---- 386.60 +7.50 379.10 2375 ---- ---- ---- ---- 390.50 +7.50 383.00 2380 ---- ---- ---- ---- 394.40 +7.60 386.80 2390 ---- ---- ---- ---- 402.20 +7.60 394.60 2400 ---- ---- ---- ---- 410.10 +7.70 402.40 2410 ---- ---- ---- ---- 418.00 +7.80 410.20 2420 ---- ---- ---- ---- 425.90 +7.80 418.10 2425 ---- ---- ---- ---- 429.90 +7.90 422.00 2430 ---- ---- ---- ---- 433.90 +7.90 426.00 2440 ---- ---- ---- ---- 441.90 +8.00 433.90 2450 ---- ---- ---- ---- 450.00 +8.10 441.90 2460 ---- ---- ---- ---- 458.10 +8.10 450.00 2470 ---- ---- ---- ---- 466.20 +8.20 458.00 2475 ---- ---- ---- ---- 470.30 +8.20 462.10 2480 ---- ---- ---- ---- 474.30 +8.20 466.10 2500 ---- ---- ---- ---- 490.80 +8.40 482.40 2525 ---- ---- ---- ---- 511.50 +8.50 503.00 2550 ---- ---- ---- ---- 532.40 +8.60 523.80 2575 ---- ---- ---- ---- 553.50 +8.70 544.80 2600 ---- ---- ---- ---- 574.70 +8.80 565.90 2625 ---- ---- ---- ---- 596.20 +9.00 587.20 2650 ---- ---- ---- ---- 617.80 +9.10 608.70 2675 ---- ---- ---- ---- 639.50 +9.20 630.30 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 11.80 +.40 11.40 1100 ---- ---- ---- ---- 13.00 +.40 12.60 1125 ---- ---- ---- ---- 14.20 +.40 13.80 1150 ---- ---- ---- ---- 15.60 +.50 15.10 1175 ---- ---- ---- ---- 17.00 +.50 16.50 1200 ---- ---- ---- ---- 18.60 +.60 18.00 1225 ---- ---- ---- ---- 20.20 +.60 19.60 1250 ---- ---- ---- ---- 21.90 +.60 21.30 1270 ---- ---- ---- ---- 23.40 +.70 22.70 1275 ---- ---- ---- ---- 23.80 +.70 23.10 1280 ---- ---- ---- ---- 24.10 +.70 23.40 1290 ---- ---- ---- ---- 24.90 +.70 24.20 1300 ---- ---- ---- ---- 25.70 +.80 24.90 1310 ---- ---- ---- ---- 26.50 +.80 25.70 1320 ---- ---- ---- ---- 27.30 +.80 26.50 1325 ---- ---- ---- ---- 27.80 +.90 26.90 1330 ---- ---- ---- ---- 28.20 +.90 27.30 1340 ---- ---- ---- ---- 29.10 +.90 28.20 1350 ---- ---- ---- ---- 29.90 +.90 29.00 1360 ---- ---- ---- ---- 30.80 +.90 29.90 1370 ---- ---- ---- ---- 31.80 +1.00 30.80 1375 ---- ---- ---- ---- 32.20 +.90 31.30 1380 ---- ---- ---- ---- 32.70 +1.00 31.70 1385 ---- ---- ---- ---- 33.20 +1.00 32.20 1390 ---- ---- ---- ---- 33.70 +1.00 32.70 1395 ---- ---- ---- ---- 34.20 +1.10 33.10 1400 ---- ---- ---- ---- 34.70 +1.10 33.60 1405 ---- ---- ---- ---- 35.10 +1.00 34.10 1410 ---- ---- ---- ---- 35.70 +1.10 34.60 1415 ---- ---- ---- ---- 36.20 +1.10 35.10 1420 ---- ---- ---- ---- 36.70 +1.10 35.60 1425 ---- ---- ---- ---- 37.20 +1.10 36.10 1430 ---- ---- ---- ---- 37.70 +1.10 36.60 1435 ---- ---- ---- ---- 38.30 +1.20 37.10 1440 ---- ---- ---- ---- 38.80 +1.20 37.60 1445 ---- ---- ---- ---- 39.30 +1.10 38.20 1450 ---- ---- ---- ---- 39.90 +1.20 38.70 1455 ---- ---- ---- ---- 40.40 +1.20 39.20 1460 ---- ---- ---- ---- 41.00 +1.20 39.80 1465 ---- ---- ---- ---- 41.60 +1.30 40.30 1470 ---- ---- ---- ---- 42.10 +1.20 40.90 1475 ---- ---- ---- ---- 42.70 +1.30 41.40 1480 ---- ---- ---- ---- 43.30 +1.30 42.00 1485 ---- ---- ---- ---- 43.90 +1.30 42.60 1490 ---- ---- ---- ---- 44.50 +1.40 43.10 1495 ---- ---- ---- ---- 45.10 +1.40 43.70 1500 ---- ---- ---- ---- 45.70 +1.40 44.30 1505 ---- ---- ---- ---- 46.30 +1.40 44.90 1510 ---- ---- ---- ---- 46.90 +1.40 45.50 1515 ---- ---- ---- ---- 47.50 +1.40 46.10 1520 ---- ---- ---- ---- 48.20 +1.50 46.70 1525 ---- ---- ---- ---- 48.80 +1.50 47.30 1530 ---- ---- ---- ---- 49.40 +1.40 48.00 1535 ---- ---- ---- ---- 50.10 +1.50 48.60 1540 ---- ---- ---- ---- 50.70 +1.50 49.20 1545 ---- ---- ---- ---- 51.40 +1.50 49.90 1550 ---- ---- ---- ---- 52.10 +1.60 50.50 1555 ---- ---- ---- ---- 52.80 +1.60 51.20 1560 ---- ---- ---- ---- 53.40 +1.60 51.80 1565 ---- ---- ---- ---- 54.10 +1.60 52.50 1570 ---- ---- ---- ---- 54.80 +1.60 53.20 1575 ---- ---- ---- ---- 55.50 +1.60 53.90 1580 ---- ---- ---- ---- 56.20 +1.60 54.60 1585 ---- ---- ---- ---- 56.90 +1.70 55.20 1590 ---- ---- ---- ---- 57.70 +1.80 55.90 1595 ---- ---- ---- ---- 58.40 +1.70 56.70 1600 ---- ---- ---- ---- 59.10 +1.70 57.40 1605 ---- ---- ---- ---- 59.90 +1.80 58.10 1610 ---- ---- ---- ---- 60.60 +1.80 58.80 1615 ---- ---- ---- ---- 61.40 +1.80 59.60 1620 ---- ---- ---- ---- 62.10 +1.80 60.30 1625 ---- ---- ---- ---- 62.90 +1.90 61.00 1630 ---- ---- ---- ---- 63.70 +1.90 61.80 1635 ---- ---- ---- ---- 64.50 +1.90 62.60 1640 ---- ---- ---- ---- 65.30 +2.00 63.30 1645 ---- ---- ---- ---- 66.10 +2.00 64.10 1650 ---- ---- ---- ---- 66.90 +2.00 64.90 1655 ---- ---- ---- ---- 67.70 +2.00 65.70 1660 ---- ---- ---- ---- 68.50 +2.00 66.50 1665 ---- ---- ---- ---- 69.40 +2.10 67.30 1670 ---- ---- ---- ---- 70.20 +2.10 68.10 1675 ---- ---- ---- ---- 71.00 +2.10 68.90 1680 ---- ---- ---- ---- 71.90 +2.10 69.80 1685 ---- ---- ---- ---- 72.80 +2.20 70.60 1690 ---- ---- ---- ---- 73.60 +2.10 71.50 1695 ---- ---- ---- ---- 74.50 +2.20 72.30 1700 ---- ---- ---- ---- 75.40 +2.20 73.20 1705 ---- ---- ---- ---- 76.30 +2.30 74.00 1710 ---- ---- ---- ---- 77.20 +2.30 74.90 1715 ---- ---- ---- ---- 78.10 +2.30 75.80 1720 ---- ---- ---- ---- 79.00 +2.30 76.70 1725 ---- ---- ---- ---- 80.00 +2.40 77.60 1730 ---- ---- ---- ---- 80.90 +2.40 78.50 1735 ---- ---- ---- ---- 81.90 +2.50 79.40 1740 ---- ---- ---- ---- 82.80 +2.40 80.40 1745 ---- ---- ---- ---- 83.80 +2.50 81.30 1750 ---- ---- ---- ---- 84.80 +2.50 82.30 1755 ---- ---- ---- ---- 85.80 +2.60 83.20 1760 ---- ---- ---- ---- 86.80 +2.60 84.20 1765 ---- ---- ---- ---- 87.80 +2.60 85.20 1770 ---- ---- ---- ---- 88.80 +2.60 86.20 1775 ---- ---- ---- ---- 89.90 +2.70 87.20 1780 ---- ---- ---- ---- 91.00 +2.70 88.30 1785 ---- ---- ---- ---- 92.00 +2.70 89.30 1790 ---- ---- ---- ---- 93.10 +2.70 90.40 1795 ---- ---- ---- ---- 94.20 +2.80 91.40 1800 ---- ---- ---- ---- 95.40 +2.90 92.50 1805 ---- ---- ---- ---- 96.50 +2.90 93.60 1810 ---- ---- ---- ---- 97.70 +2.90 94.80 1815 ---- ---- ---- ---- 98.80 +2.90 95.90 1820 ---- ---- ---- ---- 100.00 +2.90 97.10 1825 ---- ---- ---- ---- 101.20 +2.90 98.30 1830 ---- ---- ---- ---- 102.50 +3.00 99.50 1835 ---- ---- ---- ---- 103.70 +3.00 100.70 1840 ---- ---- ---- ---- 105.00 +3.10 101.90 1845 ---- ---- ---- ---- 106.30 +3.10 103.20 1850 ---- ---- ---- ---- 107.60 +3.10 104.50 1855 ---- ---- ---- ---- 109.00 +3.20 105.80 1860 ---- ---- ---- ---- 110.40 +3.30 107.10 1865 ---- ---- ---- ---- 111.80 +3.30 108.50 1870 ---- ---- ---- ---- 113.20 +3.30 109.90 1875 ---- ---- ---- ---- 114.60 +3.30 111.30 1880 ---- ---- ---- ---- 116.10 +3.40 112.70 1885 ---- ---- ---- ---- 117.60 +3.40 114.20 1890 ---- ---- ---- ---- 119.10 +3.40 115.70 1895 ---- ---- ---- ---- 120.70 +3.50 117.20 1900 ---- ---- ---- ---- 122.30 +3.50 118.80 1905 ---- ---- ---- ---- 123.90 +3.60 120.30 1910 ---- ---- ---- ---- 125.50 +3.60 121.90 1915 ---- ---- ---- ---- 127.20 +3.60 123.60 1920 ---- ---- ---- ---- 128.90 +3.60 125.30 1925 ---- ---- ---- ---- 130.70 +3.70 127.00 1930 ---- ---- ---- ---- 132.40 +3.70 128.70 1935 ---- ---- ---- ---- 134.20 +3.70 130.50 1940 ---- ---- ---- ---- 136.10 +3.90 132.20 1945 ---- ---- ---- ---- 137.90 +3.80 134.10 1950 ---- ---- ---- ---- 139.80 +3.90 135.90 1955 ---- ---- ---- ---- 141.80 +4.00 137.80 1960 ---- ---- ---- ---- 143.70 +4.00 139.70 1965 ---- ---- ---- ---- 145.70 +4.00 141.70 1970 ---- ---- ---- ---- 147.70 +4.10 143.60 1975 ---- ---- ---- ---- 149.80 +4.20 145.60 1980 ---- ---- ---- ---- 151.80 +4.10 147.70 1985 ---- ---- ---- ---- 153.90 +4.20 149.70 1990 ---- ---- ---- ---- 156.00 +4.20 151.80 1995 ---- ---- ---- ---- 158.20 +4.30 153.90 2000 ---- ---- ---- ---- 160.40 +4.30 156.10 2005 ---- ---- ---- ---- 162.60 +4.40 158.20 2010 ---- ---- ---- ---- 164.80 +4.40 160.40 2015 ---- ---- ---- ---- 167.10 +4.50 162.60 2020 ---- ---- ---- ---- 169.40 +4.50 164.90 2025 ---- ---- ---- ---- 171.70 +4.50 167.20 2030 ---- ---- ---- ---- 174.00 +4.50 169.50 2035 ---- ---- ---- ---- 176.40 +4.60 171.80 2040 ---- ---- ---- ---- 178.80 +4.70 174.10 2045 ---- ---- ---- ---- 181.20 +4.70 176.50 2050 ---- ---- ---- ---- 183.70 +4.80 178.90 2055 ---- ---- ---- ---- 186.20 +4.80 181.40 2060 ---- ---- ---- ---- 188.70 +4.90 183.80 2065 ---- ---- ---- ---- 191.20 +4.90 186.30 2070 ---- ---- ---- ---- 193.80 +4.90 188.90 2075 ---- ---- ---- ---- 196.40 +5.00 191.40 2080 ---- ---- ---- ---- 199.00 +5.00 194.00 2085 ---- ---- ---- ---- 201.60 +5.00 196.60 2090 ---- ---- ---- ---- 204.30 +5.10 199.20 2095 ---- ---- ---- ---- 207.00 +5.10 201.90 2100 ---- ---- ---- ---- 209.80 +5.20 204.60 2105 ---- ---- ---- ---- 212.50 +5.20 207.30 2110 ---- ---- ---- ---- 215.30 +5.20 210.10 2115 ---- ---- ---- ---- 218.20 +5.30 212.90 2120 ---- ---- ---- ---- 221.00 +5.30 215.70 2125 ---- ---- ---- ---- 223.90 +5.40 218.50 2130 ---- ---- ---- ---- 226.80 +5.40 221.40 2135 ---- ---- ---- ---- 229.80 +5.50 224.30 2140 ---- ---- ---- ---- 232.80 +5.50 227.30 2145 ---- ---- ---- ---- 235.80 +5.60 230.20 2150 ---- ---- ---- ---- 238.80 +5.60 233.20 2155 ---- ---- ---- ---- 241.90 +5.60 236.30 2160 ---- ---- ---- ---- 245.00 +5.70 239.30 2165 ---- ---- ---- ---- 248.10 +5.70 242.40 2170 ---- ---- ---- ---- 251.20 +5.70 245.50 2175 ---- ---- ---- ---- 254.40 +5.80 248.60 2180 ---- ---- ---- ---- 257.60 +5.80 251.80 2185 ---- ---- ---- ---- 260.80 +5.80 255.00 2190 ---- ---- ---- ---- 264.10 +5.90 258.20 2195 ---- ---- ---- ---- 267.30 +5.90 261.40 2200 ---- ---- ---- ---- 270.60 +5.90 264.70 2205 ---- ---- ---- ---- 274.00 +6.00 268.00 2210 ---- ---- ---- ---- 277.30 +6.00 271.30 2215 ---- ---- ---- ---- 280.70 +6.10 274.60 2220 ---- ---- ---- ---- 284.10 +6.10 278.00 2225 ---- ---- ---- ---- 287.50 +6.20 281.30 2230 ---- ---- ---- ---- 290.90 +6.20 284.70 2235 ---- ---- ---- ---- 294.40 +6.30 288.10 2240 ---- ---- ---- ---- 297.80 +6.20 291.60 2245 ---- ---- ---- ---- 301.30 +6.30 295.00 2250 ---- ---- ---- ---- 304.80 +6.30 298.50 2255 ---- ---- ---- ---- 308.40 +6.40 302.00 2260 ---- ---- ---- ---- 311.90 +6.40 305.50 2265 ---- ---- ---- ---- 315.50 +6.50 309.00 2270 ---- ---- ---- ---- 319.00 +6.40 312.60 2275 ---- ---- ---- ---- 322.60 +6.50 316.10 2280 ---- ---- ---- ---- 326.20 +6.50 319.70 2285 ---- ---- ---- ---- 329.90 +6.60 323.30 2290 ---- ---- ---- ---- 333.50 +6.60 326.90 2295 ---- ---- ---- ---- 337.20 +6.70 330.50 2300 ---- ---- ---- ---- 340.80 +6.70 334.10 2305 ---- ---- ---- ---- 344.50 +6.70 337.80 2310 ---- ---- ---- ---- 348.20 +6.70 341.50 2315 ---- ---- ---- ---- 351.90 +6.80 345.10 2320 ---- ---- ---- ---- 355.60 +6.80 348.80 2325 ---- ---- ---- ---- 359.40 +6.90 352.50 2330 ---- ---- ---- ---- 363.10 +6.90 356.20 2335 ---- ---- ---- ---- 366.80 +6.90 359.90 2340 ---- ---- ---- ---- 370.60 +6.90 363.70 2345 ---- ---- ---- ---- 374.40 +7.00 367.40 2350 ---- ---- ---- ---- 378.20 +7.00 371.20 2355 ---- ---- ---- ---- 382.00 +7.10 374.90 2360 ---- ---- ---- ---- 385.80 +7.10 378.70 2365 ---- ---- ---- ---- 389.60 +7.10 382.50 2370 ---- ---- ---- ---- 393.40 +7.10 386.30 2375 ---- ---- ---- ---- 397.30 +7.20 390.10 2380 ---- ---- ---- ---- 401.10 +7.20 393.90 2385 ---- ---- ---- ---- 405.00 +7.30 397.70 2390 ---- ---- ---- ---- 408.80 +7.20 401.60 2400 ---- ---- ---- ---- 416.60 +7.30 409.30 2410 ---- ---- ---- ---- 424.40 +7.40 417.00 2420 ---- ---- ---- ---- 432.30 +7.50 424.80 2425 ---- ---- ---- ---- 436.20 +7.40 428.80 2430 ---- ---- ---- ---- 440.20 +7.50 432.70 2440 ---- ---- ---- ---- 448.10 +7.60 440.50 2450 ---- ---- ---- ---- 456.00 +7.50 448.50 2460 ---- ---- ---- ---- 464.00 +7.60 456.40 2470 ---- ---- ---- ---- 472.10 +7.70 464.40 2475 ---- ---- ---- ---- 476.10 +7.70 468.40 2480 ---- ---- ---- ---- 480.10 +7.70 472.40 2500 ---- ---- ---- ---- 496.40 +7.90 488.50 2525 ---- ---- ---- ---- 516.90 +8.00 508.90 2550 ---- ---- ---- ---- 537.50 +8.10 529.40 2575 ---- ---- ---- ---- 558.40 +8.20 550.20 2600 ---- ---- ---- ---- 579.40 +8.30 571.10 2625 ---- ---- ---- ---- 600.60 +8.40 592.20 2650 ---- ---- ---- ---- 622.00 +8.60 613.40 2675 ---- ---- ---- ---- 643.50 +8.70 634.80 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 36.50 +1.00 35.50 1350 ---- ---- ---- ---- 39.00 +1.00 38.00 1375 ---- ---- ---- ---- 41.60 +1.10 40.50 1400 ---- ---- ---- ---- 44.40 +1.20 43.20 1425 ---- ---- ---- ---- 47.30 +1.30 46.00 1450 ---- ---- ---- ---- 50.30 +1.30 49.00 1475 ---- ---- ---- ---- 53.40 +1.40 52.00 1500 ---- ---- ---- ---- 56.70 +1.50 55.20 1520 ---- ---- ---- ---- 59.40 +1.50 57.90 1525 ---- ---- ---- ---- 60.10 +1.60 58.50 1530 ---- ---- ---- ---- 60.80 +1.60 59.20 1540 ---- ---- ---- ---- 62.30 +1.70 60.60 1550 ---- ---- ---- ---- 63.70 +1.70 62.00 1560 ---- ---- ---- ---- 65.20 +1.70 63.50 1570 ---- ---- ---- ---- 66.70 +1.80 64.90 1575 ---- ---- ---- ---- 67.40 +1.70 65.70 1580 ---- ---- ---- ---- 68.20 +1.80 66.40 1590 ---- ---- ---- ---- 69.70 +1.80 67.90 1600 ---- ---- ---- ---- 71.30 +1.90 69.40 1610 ---- ---- ---- ---- 72.90 +1.90 71.00 1615 ---- ---- ---- ---- 73.70 +1.90 71.80 1620 ---- ---- ---- ---- 74.50 +1.90 72.60 1625 ---- ---- ---- ---- 75.40 +2.00 73.40 1630 ---- ---- ---- ---- 76.20 +2.00 74.20 1635 ---- ---- ---- ---- 77.00 +2.00 75.00 1640 ---- ---- ---- ---- 77.90 +2.10 75.80 1645 ---- ---- ---- ---- 78.70 +2.10 76.60 1650 ---- ---- ---- ---- 79.60 +2.10 77.50 1655 ---- ---- ---- ---- 80.40 +2.10 78.30 1660 ---- ---- ---- ---- 81.30 +2.10 79.20 1665 ---- ---- ---- ---- 82.20 +2.20 80.00 1670 ---- ---- ---- ---- 83.10 +2.20 80.90 1675 ---- ---- ---- ---- 84.00 +2.30 81.70 1680 ---- ---- ---- ---- 84.90 +2.30 82.60 1685 ---- ---- ---- ---- 85.80 +2.30 83.50 1690 ---- ---- ---- ---- 86.70 +2.30 84.40 1695 ---- ---- ---- ---- 87.60 +2.30 85.30 1700 ---- ---- ---- ---- 88.50 +2.30 86.20 1705 ---- ---- ---- ---- 89.50 +2.40 87.10 1710 ---- ---- ---- ---- 90.40 +2.40 88.00 1715 ---- ---- ---- ---- 91.40 +2.50 88.90 1720 ---- ---- ---- ---- 92.30 +2.40 89.90 1725 ---- ---- ---- ---- 93.30 +2.50 90.80 1730 ---- ---- ---- ---- 94.30 +2.50 91.80 1735 ---- ---- ---- ---- 95.20 +2.50 92.70 1740 ---- ---- ---- ---- 96.20 +2.50 93.70 1745 ---- ---- ---- ---- 97.20 +2.50 94.70 1750 ---- ---- ---- ---- 98.20 +2.60 95.60 1755 ---- ---- ---- ---- 99.30 +2.70 96.60 1760 ---- ---- ---- ---- 100.30 +2.70 97.60 1765 ---- ---- ---- ---- 101.30 +2.60 98.70 1770 ---- ---- ---- ---- 102.40 +2.70 99.70 1775 ---- ---- ---- ---- 103.50 +2.80 100.70 1780 ---- ---- ---- ---- 104.60 +2.80 101.80 1785 ---- ---- ---- ---- 105.60 +2.80 102.80 1790 ---- ---- ---- ---- 106.80 +2.90 103.90 1795 ---- ---- ---- ---- 107.90 +2.90 105.00 1800 ---- ---- ---- ---- 109.00 +2.90 106.10 1805 ---- ---- ---- ---- 110.20 +2.90 107.30 1810 ---- ---- ---- ---- 111.30 +2.90 108.40 1815 ---- ---- ---- ---- 112.50 +2.90 109.60 1820 ---- ---- ---- ---- 113.70 +3.00 110.70 1825 ---- ---- ---- ---- 115.00 +3.10 111.90 1830 ---- ---- ---- ---- 116.20 +3.10 113.10 1835 ---- ---- ---- ---- 117.50 +3.10 114.40 1840 ---- ---- ---- ---- 118.80 +3.20 115.60 1845 ---- ---- ---- ---- 120.10 +3.20 116.90 1850 ---- ---- ---- ---- 121.40 +3.20 118.20 1855 ---- ---- ---- ---- 122.70 +3.20 119.50 1860 ---- ---- ---- ---- 124.10 +3.30 120.80 1865 ---- ---- ---- ---- 125.50 +3.30 122.20 1870 ---- ---- ---- ---- 126.90 +3.30 123.60 1875 ---- ---- ---- ---- 128.40 +3.40 125.00 1880 ---- ---- ---- ---- 129.80 +3.40 126.40 1885 ---- ---- ---- ---- 131.30 +3.40 127.90 1890 ---- ---- ---- ---- 132.80 +3.40 129.40 1895 ---- ---- ---- ---- 134.40 +3.50 130.90 1900 ---- ---- ---- ---- 136.00 +3.60 132.40 1905 ---- ---- ---- ---- 137.60 +3.60 134.00 1910 ---- ---- ---- ---- 139.20 +3.60 135.60 1915 ---- ---- ---- ---- 140.90 +3.70 137.20 1920 ---- ---- ---- ---- 142.60 +3.70 138.90 1925 ---- ---- ---- ---- 144.30 +3.70 140.60 1930 ---- ---- ---- ---- 146.00 +3.70 142.30 1935 ---- ---- ---- ---- 147.80 +3.70 144.10 1940 ---- ---- ---- ---- 149.70 +3.90 145.80 1945 ---- ---- ---- ---- 151.50 +3.80 147.70 1950 ---- ---- ---- ---- 153.40 +3.90 149.50 1955 ---- ---- ---- ---- 155.30 +3.90 151.40 1960 ---- ---- ---- ---- 157.30 +4.00 153.30 1965 ---- ---- ---- ---- 159.20 +4.00 155.20 1970 ---- ---- ---- ---- 161.20 +4.00 157.20 1975 ---- ---- ---- ---- 163.30 +4.10 159.20 1980 ---- ---- ---- ---- 165.30 +4.10 161.20 1985 ---- ---- ---- ---- 167.40 +4.10 163.30 1990 ---- ---- ---- ---- 169.50 +4.10 165.40 1995 ---- ---- ---- ---- 171.70 +4.20 167.50 2000 ---- ---- ---- ---- 173.90 +4.30 169.60 2005 ---- ---- ---- ---- 176.10 +4.30 171.80 2010 ---- ---- ---- ---- 178.30 +4.30 174.00 2015 ---- ---- ---- ---- 180.60 +4.40 176.20 2020 ---- ---- ---- ---- 182.80 +4.40 178.40 2025 ---- ---- ---- ---- 185.20 +4.50 180.70 2030 ---- ---- ---- ---- 187.50 +4.50 183.00 2035 ---- ---- ---- ---- 189.80 +4.50 185.30 2040 ---- ---- ---- ---- 192.20 +4.50 187.70 2045 ---- ---- ---- ---- 194.60 +4.60 190.00 2050 ---- ---- ---- ---- 197.10 +4.70 192.40 2055 ---- ---- ---- ---- 199.60 +4.70 194.90 2060 ---- ---- ---- ---- 202.00 +4.70 197.30 2065 ---- ---- ---- ---- 204.60 +4.80 199.80 2070 ---- ---- ---- ---- 207.10 +4.80 202.30 2075 ---- ---- ---- ---- 209.70 +4.90 204.80 2080 ---- ---- ---- ---- 212.30 +4.90 207.40 2085 ---- ---- ---- ---- 214.90 +4.90 210.00 2090 ---- ---- ---- ---- 217.60 +5.00 212.60 2095 ---- ---- ---- ---- 220.30 +5.00 215.30 2100 ---- ---- ---- ---- 223.00 +5.00 218.00 2105 ---- ---- ---- ---- 225.80 +5.10 220.70 2110 ---- ---- ---- ---- 228.50 +5.10 223.40 2115 ---- ---- ---- ---- 231.30 +5.10 226.20 2120 ---- ---- ---- ---- 234.20 +5.20 229.00 2125 ---- ---- ---- ---- 237.00 +5.20 231.80 2130 ---- ---- ---- ---- 239.90 +5.20 234.70 2135 ---- ---- ---- ---- 242.90 +5.30 237.60 2140 ---- ---- ---- ---- 245.80 +5.30 240.50 2145 ---- ---- ---- ---- 248.80 +5.40 243.40 2150 ---- ---- ---- ---- 251.80 +5.40 246.40 2155 ---- ---- ---- ---- 254.90 +5.50 249.40 2160 ---- ---- ---- ---- 258.00 +5.50 252.50 2165 ---- ---- ---- ---- 261.10 +5.60 255.50 2170 ---- ---- ---- ---- 264.20 +5.60 258.60 2175 ---- ---- ---- ---- 267.30 +5.60 261.70 2180 ---- ---- ---- ---- 270.50 +5.60 264.90 2185 ---- ---- ---- ---- 273.70 +5.60 268.10 2190 ---- ---- ---- ---- 277.00 +5.70 271.30 2195 ---- ---- ---- ---- 280.20 +5.70 274.50 2200 ---- ---- ---- ---- 283.50 +5.80 277.70 2205 ---- ---- ---- ---- 286.80 +5.80 281.00 2210 ---- ---- ---- ---- 290.20 +5.90 284.30 2215 ---- ---- ---- ---- 293.50 +5.90 287.60 2220 ---- ---- ---- ---- 296.90 +5.90 291.00 2225 ---- ---- ---- ---- 300.30 +6.00 294.30 2230 ---- ---- ---- ---- 303.70 +6.00 297.70 2235 ---- ---- ---- ---- 307.20 +6.10 301.10 2240 ---- ---- ---- ---- 310.60 +6.00 304.60 2245 ---- ---- ---- ---- 314.10 +6.10 308.00 2250 ---- ---- ---- ---- 317.60 +6.10 311.50 2255 ---- ---- ---- ---- 321.10 +6.10 315.00 2260 ---- ---- ---- ---- 324.70 +6.20 318.50 2265 ---- ---- ---- ---- 328.20 +6.20 322.00 2270 ---- ---- ---- ---- 331.80 +6.30 325.50 2275 ---- ---- ---- ---- 335.40 +6.30 329.10 2280 ---- ---- ---- ---- 339.00 +6.30 332.70 2285 ---- ---- ---- ---- 342.60 +6.30 336.30 2290 ---- ---- ---- ---- 346.20 +6.30 339.90 2295 ---- ---- ---- ---- 349.90 +6.40 343.50 2300 ---- ---- ---- ---- 353.60 +6.50 347.10 2305 ---- ---- ---- ---- 357.20 +6.40 350.80 2310 ---- ---- ---- ---- 360.90 +6.50 354.40 2315 ---- ---- ---- ---- 364.60 +6.50 358.10 2320 ---- ---- ---- ---- 368.30 +6.50 361.80 2325 ---- ---- ---- ---- 372.10 +6.60 365.50 2330 ---- ---- ---- ---- 375.80 +6.60 369.20 2335 ---- ---- ---- ---- 379.60 +6.70 372.90 2340 ---- ---- ---- ---- 383.30 +6.70 376.60 2345 ---- ---- ---- ---- 387.10 +6.70 380.40 2350 ---- ---- ---- ---- 390.90 +6.80 384.10 2355 ---- ---- ---- ---- 394.70 +6.80 387.90 2360 ---- ---- ---- ---- 398.50 +6.80 391.70 2365 ---- ---- ---- ---- 402.30 +6.90 395.40 2370 ---- ---- ---- ---- 406.10 +6.90 399.20 2375 ---- ---- ---- ---- 409.90 +6.90 403.00 2380 ---- ---- ---- ---- 413.80 +6.90 406.90 2385 ---- ---- ---- ---- 417.60 +6.90 410.70 2390 ---- ---- ---- ---- 421.50 +7.00 414.50 2395 ---- ---- ---- ---- 425.40 +7.00 418.40 2400 ---- ---- ---- ---- 429.20 +7.00 422.20 2410 ---- ---- ---- ---- 437.00 +7.00 430.00 2420 ---- ---- ---- ---- 444.90 +7.20 437.70 2425 ---- ---- ---- ---- 448.80 +7.20 441.60 2430 ---- ---- ---- ---- 452.70 +7.20 445.50 2440 ---- ---- ---- ---- 460.60 +7.20 453.40 2450 ---- ---- ---- ---- 468.60 +7.30 461.30 2460 ---- ---- ---- ---- 476.50 +7.30 469.20 2470 ---- ---- ---- ---- 484.60 +7.40 477.20 2475 ---- ---- ---- ---- 488.60 +7.40 481.20 2480 ---- ---- ---- ---- 492.60 +7.40 485.20 2490 ---- ---- ---- ---- 500.70 +7.50 493.20 2500 ---- ---- ---- ---- 508.80 +7.60 501.20 2525 ---- ---- ---- ---- 529.20 +7.70 521.50 2550 ---- ---- ---- ---- 549.80 +7.80 542.00 2575 ---- ---- ---- ---- 570.60 +7.90 562.70 2600 ---- ---- ---- ---- 591.50 +8.00 583.50 2625 ---- ---- ---- ---- 612.60 +8.10 604.50 2650 ---- ---- ---- ---- 633.90 +8.20 625.70 2675 ---- ---- ---- ---- 655.30 +8.30 647.00 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 47.80 +1.10 46.70 1375 ---- ---- ---- ---- 50.70 +1.10 49.60 1400 ---- ---- ---- ---- 53.80 +1.30 52.50 1425 ---- ---- ---- ---- 56.90 +1.30 55.60 1450 ---- ---- ---- ---- 60.10 +1.40 58.70 1475 ---- ---- ---- ---- 63.50 +1.50 62.00 1500 ---- ---- ---- ---- 67.00 +1.60 65.40 1525 ---- ---- ---- ---- 70.60 +1.60 69.00 1530 ---- ---- ---- ---- 71.40 +1.70 69.70 1540 ---- ---- ---- ---- 72.90 +1.70 71.20 1550 ---- ---- ---- ---- 74.40 +1.70 72.70 1560 ---- ---- ---- ---- 76.00 +1.80 74.20 1570 ---- ---- ---- ---- 77.50 +1.80 75.70 1575 ---- ---- ---- ---- 78.30 +1.80 76.50 1580 ---- ---- ---- ---- 79.10 +1.90 77.20 1590 ---- ---- ---- ---- 80.70 +1.90 78.80 1600 ---- ---- ---- ---- 82.40 +2.00 80.40 1610 ---- ---- ---- ---- 84.00 +2.00 82.00 1620 ---- ---- ---- ---- 85.70 +2.00 83.70 1625 ---- ---- ---- ---- 86.60 +2.10 84.50 1630 ---- ---- ---- ---- 87.40 +2.10 85.30 1635 ---- ---- ---- ---- 88.30 +2.10 86.20 1640 ---- ---- ---- ---- 89.10 +2.10 87.00 1645 ---- ---- ---- ---- 90.00 +2.10 87.90 1650 ---- ---- ---- ---- 90.90 +2.10 88.80 1655 ---- ---- ---- ---- 91.80 +2.20 89.60 1660 ---- ---- ---- ---- 92.70 +2.20 90.50 1665 ---- ---- ---- ---- 93.60 +2.20 91.40 1670 ---- ---- ---- ---- 94.50 +2.20 92.30 1675 ---- ---- ---- ---- 95.40 +2.30 93.10 1680 ---- ---- ---- ---- 96.30 +2.30 94.00 1685 ---- ---- ---- ---- 97.30 +2.40 94.90 1690 ---- ---- ---- ---- 98.20 +2.30 95.90 1695 ---- ---- ---- ---- 99.10 +2.30 96.80 1700 ---- ---- ---- ---- 100.10 +2.40 97.70 1705 ---- ---- ---- ---- 101.00 +2.40 98.60 1710 ---- ---- ---- ---- 102.00 +2.40 99.60 1715 ---- ---- ---- ---- 102.90 +2.40 100.50 1720 ---- ---- ---- ---- 103.90 +2.40 101.50 1725 ---- ---- ---- ---- 104.90 +2.50 102.40 1730 ---- ---- ---- ---- 105.90 +2.50 103.40 1735 ---- ---- ---- ---- 106.90 +2.60 104.30 1740 ---- ---- ---- ---- 107.90 +2.60 105.30 1745 ---- ---- ---- ---- 108.90 +2.60 106.30 1750 ---- ---- ---- ---- 109.90 +2.60 107.30 1755 ---- ---- ---- ---- 110.90 +2.60 108.30 1760 ---- ---- ---- ---- 112.00 +2.70 109.30 1765 ---- ---- ---- ---- 113.00 +2.70 110.30 1770 ---- ---- ---- ---- 114.10 +2.80 111.30 1775 ---- ---- ---- ---- 115.10 +2.70 112.40 1780 ---- ---- ---- ---- 116.20 +2.80 113.40 1785 ---- ---- ---- ---- 117.30 +2.80 114.50 1790 ---- ---- ---- ---- 118.40 +2.90 115.50 1795 ---- ---- ---- ---- 119.50 +2.90 116.60 1800 ---- ---- ---- ---- 120.60 +2.90 117.70 1805 ---- ---- ---- ---- 121.70 +2.90 118.80 1810 ---- ---- ---- ---- 122.90 +3.00 119.90 1815 ---- ---- ---- ---- 124.00 +2.90 121.10 1820 ---- ---- ---- ---- 125.20 +3.00 122.20 1825 ---- ---- ---- ---- 126.40 +3.00 123.40 1830 ---- ---- ---- ---- 127.60 +3.00 124.60 1835 ---- ---- ---- ---- 128.80 +3.10 125.70 1840 ---- ---- ---- ---- 130.10 +3.10 127.00 1845 ---- ---- ---- ---- 131.30 +3.10 128.20 1850 ---- ---- ---- ---- 132.60 +3.20 129.40 1855 ---- ---- ---- ---- 133.90 +3.20 130.70 1860 ---- ---- ---- ---- 135.20 +3.20 132.00 1865 ---- ---- ---- ---- 136.60 +3.30 133.30 1870 ---- ---- ---- ---- 137.90 +3.30 134.60 1875 ---- ---- ---- ---- 139.30 +3.30 136.00 1880 ---- ---- ---- ---- 140.70 +3.30 137.40 1885 ---- ---- ---- ---- 142.10 +3.30 138.80 1890 ---- ---- ---- ---- 143.60 +3.40 140.20 1895 ---- ---- ---- ---- 145.10 +3.50 141.60 1900 ---- ---- ---- ---- 146.60 +3.50 143.10 1905 ---- ---- ---- ---- 148.10 +3.50 144.60 1910 ---- ---- ---- ---- 149.70 +3.60 146.10 1915 ---- ---- ---- ---- 151.20 +3.50 147.70 1920 ---- ---- ---- ---- 152.90 +3.60 149.30 1925 ---- ---- ---- ---- 154.50 +3.60 150.90 1930 ---- ---- ---- ---- 156.20 +3.70 152.50 1935 ---- ---- ---- ---- 157.90 +3.70 154.20 1940 ---- ---- ---- ---- 159.60 +3.70 155.90 1945 ---- ---- ---- ---- 161.40 +3.80 157.60 1950 ---- ---- ---- ---- 163.20 +3.80 159.40 1955 ---- ---- ---- ---- 165.00 +3.80 161.20 1960 ---- ---- ---- ---- 166.90 +3.90 163.00 1965 ---- ---- ---- ---- 168.80 +3.90 164.90 1970 ---- ---- ---- ---- 170.70 +3.90 166.80 1975 ---- ---- ---- ---- 172.70 +4.00 168.70 1980 ---- ---- ---- ---- 174.60 +3.90 170.70 1985 ---- ---- ---- ---- 176.70 +4.10 172.60 1990 ---- ---- ---- ---- 178.70 +4.10 174.60 1995 ---- ---- ---- ---- 180.80 +4.10 176.70 2000 ---- ---- ---- ---- 182.90 +4.10 178.80 2005 ---- ---- ---- ---- 185.00 +4.10 180.90 2010 ---- ---- ---- ---- 187.20 +4.20 183.00 2015 ---- ---- ---- ---- 189.40 +4.30 185.10 2020 ---- ---- ---- ---- 191.60 +4.30 187.30 2025 ---- ---- ---- ---- 193.80 +4.30 189.50 2030 ---- ---- ---- ---- 196.10 +4.30 191.80 2035 ---- ---- ---- ---- 198.40 +4.40 194.00 2040 ---- ---- ---- ---- 200.70 +4.40 196.30 2045 ---- ---- ---- ---- 203.10 +4.50 198.60 2050 ---- ---- ---- ---- 205.50 +4.50 201.00 2055 ---- ---- ---- ---- 207.90 +4.60 203.30 2060 ---- ---- ---- ---- 210.30 +4.60 205.70 2065 ---- ---- ---- ---- 212.70 +4.60 208.10 2070 ---- ---- ---- ---- 215.20 +4.60 210.60 2075 ---- ---- ---- ---- 217.70 +4.60 213.10 2080 ---- ---- ---- ---- 220.20 +4.60 215.60 2085 ---- ---- ---- ---- 222.80 +4.70 218.10 2090 ---- ---- ---- ---- 225.40 +4.80 220.60 2095 ---- ---- ---- ---- 228.00 +4.80 223.20 2100 ---- ---- ---- ---- 230.70 +4.90 225.80 2105 ---- ---- ---- ---- 233.30 +4.80 228.50 2110 ---- ---- ---- ---- 236.00 +4.90 231.10 2115 ---- ---- ---- ---- 238.80 +5.00 233.80 2120 ---- ---- ---- ---- 241.50 +5.00 236.50 2125 ---- ---- ---- ---- 244.30 +5.00 239.30 2130 ---- ---- ---- ---- 247.10 +5.00 242.10 2135 ---- ---- ---- ---- 250.00 +5.10 244.90 2140 ---- ---- ---- ---- 252.80 +5.10 247.70 2145 ---- ---- ---- ---- 255.70 +5.10 250.60 2150 ---- ---- ---- ---- 258.70 +5.20 253.50 2155 ---- ---- ---- ---- 261.60 +5.20 256.40 2160 ---- ---- ---- ---- 264.60 +5.20 259.40 2165 ---- ---- ---- ---- 267.60 +5.20 262.40 2170 ---- ---- ---- ---- 270.70 +5.30 265.40 2175 ---- ---- ---- ---- 273.80 +5.40 268.40 2180 ---- ---- ---- ---- 276.90 +5.40 271.50 2185 ---- ---- ---- ---- 280.00 +5.40 274.60 2190 ---- ---- ---- ---- 283.20 +5.50 277.70 2195 ---- ---- ---- ---- 286.40 +5.50 280.90 2200 ---- ---- ---- ---- 289.60 +5.50 284.10 2205 ---- ---- ---- ---- 292.90 +5.60 287.30 2210 ---- ---- ---- ---- 296.10 +5.60 290.50 2215 ---- ---- ---- ---- 299.40 +5.60 293.80 2220 ---- ---- ---- ---- 302.70 +5.60 297.10 2225 ---- ---- ---- ---- 306.10 +5.70 300.40 2230 ---- ---- ---- ---- 309.40 +5.70 303.70 2235 ---- ---- ---- ---- 312.80 +5.70 307.10 2240 ---- ---- ---- ---- 316.30 +5.80 310.50 2245 ---- ---- ---- ---- 319.70 +5.80 313.90 2250 ---- ---- ---- ---- 323.10 +5.80 317.30 2255 ---- ---- ---- ---- 326.60 +5.90 320.70 2260 ---- ---- ---- ---- 330.10 +5.90 324.20 2265 ---- ---- ---- ---- 333.60 +5.90 327.70 2270 ---- ---- ---- ---- 337.20 +6.00 331.20 2275 ---- ---- ---- ---- 340.70 +6.00 334.70 2280 ---- ---- ---- ---- 344.30 +6.00 338.30 2285 ---- ---- ---- ---- 347.90 +6.10 341.80 2290 ---- ---- ---- ---- 351.50 +6.10 345.40 2295 ---- ---- ---- ---- 355.10 +6.10 349.00 2300 ---- ---- ---- ---- 358.70 +6.10 352.60 2305 ---- ---- ---- ---- 362.40 +6.20 356.20 2310 ---- ---- ---- ---- 366.00 +6.20 359.80 2315 ---- ---- ---- ---- 369.70 +6.20 363.50 2320 ---- ---- ---- ---- 373.40 +6.20 367.20 2325 ---- ---- ---- ---- 377.10 +6.30 370.80 2330 ---- ---- ---- ---- 380.80 +6.30 374.50 2335 ---- ---- ---- ---- 384.60 +6.40 378.20 2340 ---- ---- ---- ---- 388.30 +6.40 381.90 2345 ---- ---- ---- ---- 392.10 +6.40 385.70 2350 ---- ---- ---- ---- 395.80 +6.40 389.40 2355 ---- ---- ---- ---- 399.60 +6.50 393.10 2360 ---- ---- ---- ---- 403.40 +6.50 396.90 2365 ---- ---- ---- ---- 407.20 +6.50 400.70 2370 ---- ---- ---- ---- 411.00 +6.60 404.40 2375 ---- ---- ---- ---- 414.80 +6.60 408.20 2380 ---- ---- ---- ---- 418.60 +6.60 412.00 2385 ---- ---- ---- ---- 422.40 +6.60 415.80 2390 ---- ---- ---- ---- 426.30 +6.60 419.70 2400 ---- ---- ---- ---- 434.00 +6.70 427.30 2410 ---- ---- ---- ---- 441.80 +6.80 435.00 2420 ---- ---- ---- ---- 449.50 +6.70 442.80 2425 ---- ---- ---- ---- 453.40 +6.80 446.60 2430 ---- ---- ---- ---- 457.40 +6.90 450.50 2440 ---- ---- ---- ---- 465.20 +6.90 458.30 2450 ---- ---- ---- ---- 473.10 +6.90 466.20 2460 ---- ---- ---- ---- 481.10 +7.00 474.10 2470 ---- ---- ---- ---- 489.00 +7.00 482.00 2475 ---- ---- ---- ---- 493.00 +7.00 486.00 2480 ---- ---- ---- ---- 497.00 +7.10 489.90 2500 ---- ---- ---- ---- 513.10 +7.20 505.90 2525 ---- ---- ---- ---- 533.40 +7.30 526.10 2550 ---- ---- ---- ---- 553.90 +7.40 546.50 2575 ---- ---- ---- ---- 574.50 +7.40 567.10 2600 ---- ---- ---- ---- 595.40 +7.60 587.80 2625 ---- ---- ---- ---- 616.40 +7.70 608.70 2650 ---- ---- ---- ---- 637.50 +7.80 629.70 2675 ---- ---- ---- ---- 658.80 +7.90 650.90 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 56.90 +1.20 55.70 1375 ---- ---- ---- ---- 60.00 +1.30 58.70 1400 ---- ---- ---- ---- 63.30 +1.40 61.90 1425 ---- ---- ---- ---- 66.60 +1.40 65.20 1450 ---- ---- ---- ---- 70.10 +1.50 68.60 1475 ---- ---- ---- ---- 73.70 +1.60 72.10 1500 ---- ---- ---- ---- 77.40 +1.60 75.80 1525 ---- ---- ---- ---- 81.20 +1.70 79.50 1550 ---- ---- ---- ---- 85.20 +1.80 83.40 1560 ---- ---- ---- ---- 86.80 +1.80 85.00 1570 ---- ---- ---- ---- 88.50 +1.90 86.60 1575 ---- ---- ---- ---- 89.30 +1.90 87.40 1580 ---- ---- ---- ---- 90.10 +1.90 88.20 1590 ---- ---- ---- ---- 91.80 +2.00 89.80 1600 ---- ---- ---- ---- 93.50 +2.00 91.50 1610 ---- ---- ---- ---- 95.20 +2.00 93.20 1620 ---- ---- ---- ---- 97.00 +2.10 94.90 1625 ---- ---- ---- ---- 97.90 +2.20 95.70 1630 ---- ---- ---- ---- 98.70 +2.10 96.60 1640 ---- ---- ---- ---- 100.50 +2.10 98.40 1650 ---- ---- ---- ---- 102.30 +2.20 100.10 1655 ---- ---- ---- ---- 103.30 +2.30 101.00 1660 ---- ---- ---- ---- 104.20 +2.30 101.90 1665 ---- ---- ---- ---- 105.10 +2.30 102.80 1670 ---- ---- ---- ---- 106.00 +2.30 103.70 1675 ---- ---- ---- ---- 107.00 +2.30 104.70 1680 ---- ---- ---- ---- 107.90 +2.30 105.60 1685 ---- ---- ---- ---- 108.90 +2.40 106.50 1690 ---- ---- ---- ---- 109.80 +2.40 107.40 1695 ---- ---- ---- ---- 110.80 +2.40 108.40 1700 ---- ---- ---- ---- 111.80 +2.50 109.30 1705 ---- ---- ---- ---- 112.70 +2.40 110.30 1710 ---- ---- ---- ---- 113.70 +2.50 111.20 1715 ---- ---- ---- ---- 114.70 +2.50 112.20 1720 ---- ---- ---- ---- 115.70 +2.50 113.20 1725 ---- ---- ---- ---- 116.70 +2.50 114.20 1730 ---- ---- ---- ---- 117.70 +2.60 115.10 1735 ---- ---- ---- ---- 118.70 +2.60 116.10 1740 ---- ---- ---- ---- 119.70 +2.60 117.10 1745 ---- ---- ---- ---- 120.70 +2.60 118.10 1750 ---- ---- ---- ---- 121.80 +2.70 119.10 1755 ---- ---- ---- ---- 122.80 +2.70 120.10 1760 ---- ---- ---- ---- 123.90 +2.70 121.20 1765 ---- ---- ---- ---- 124.90 +2.70 122.20 1770 ---- ---- ---- ---- 126.00 +2.80 123.20 1775 ---- ---- ---- ---- 127.00 +2.70 124.30 1780 ---- ---- ---- ---- 128.10 +2.80 125.30 1785 ---- ---- ---- ---- 129.20 +2.80 126.40 1790 ---- ---- ---- ---- 130.30 +2.80 127.50 1795 ---- ---- ---- ---- 131.40 +2.90 128.50 1800 ---- ---- ---- ---- 132.50 +2.90 129.60 1805 ---- ---- ---- ---- 133.70 +3.00 130.70 1810 ---- ---- ---- ---- 134.80 +2.90 131.90 1815 ---- ---- ---- ---- 136.00 +3.00 133.00 1820 ---- ---- ---- ---- 137.10 +3.00 134.10 1825 ---- ---- ---- ---- 138.30 +3.00 135.30 1830 ---- ---- ---- ---- 139.50 +3.00 136.50 1835 ---- ---- ---- ---- 140.70 +3.10 137.60 1840 ---- ---- ---- ---- 142.00 +3.10 138.90 1845 ---- ---- ---- ---- 143.20 +3.10 140.10 1850 ---- ---- ---- ---- 144.50 +3.20 141.30 1855 ---- ---- ---- ---- 145.80 +3.20 142.60 1860 ---- ---- ---- ---- 147.10 +3.30 143.80 1865 ---- ---- ---- ---- 148.40 +3.30 145.10 1870 ---- ---- ---- ---- 149.70 +3.20 146.50 1875 ---- ---- ---- ---- 151.10 +3.30 147.80 1880 ---- ---- ---- ---- 152.50 +3.40 149.10 1885 ---- ---- ---- ---- 153.90 +3.40 150.50 1890 ---- ---- ---- ---- 155.30 +3.40 151.90 1895 ---- ---- ---- ---- 156.80 +3.50 153.30 1900 ---- ---- ---- ---- 158.20 +3.40 154.80 1905 ---- ---- ---- ---- 159.70 +3.40 156.30 1910 ---- ---- ---- ---- 161.30 +3.50 157.80 1915 ---- ---- ---- ---- 162.80 +3.50 159.30 1920 ---- ---- ---- ---- 164.40 +3.50 160.90 1925 ---- ---- ---- ---- 166.00 +3.60 162.40 1930 ---- ---- ---- ---- 167.70 +3.70 164.00 1935 ---- ---- ---- ---- 169.30 +3.60 165.70 1940 ---- ---- ---- ---- 171.00 +3.60 167.40 1945 ---- ---- ---- ---- 172.80 +3.70 169.10 1950 ---- ---- ---- ---- 174.50 +3.70 170.80 1955 ---- ---- ---- ---- 176.30 +3.70 172.60 1960 ---- ---- ---- ---- 178.20 +3.80 174.40 1965 ---- ---- ---- ---- 180.00 +3.80 176.20 1970 ---- ---- ---- ---- 181.90 +3.90 178.00 1975 ---- ---- ---- ---- 183.80 +3.90 179.90 1980 ---- ---- ---- ---- 185.80 +3.90 181.90 1985 ---- ---- ---- ---- 187.80 +4.00 183.80 1990 ---- ---- ---- ---- 189.80 +4.00 185.80 1995 ---- ---- ---- ---- 191.90 +4.10 187.80 2000 ---- ---- ---- ---- 193.90 +4.00 189.90 2005 ---- ---- ---- ---- 196.00 +4.10 191.90 2010 ---- ---- ---- ---- 198.20 +4.10 194.10 2015 ---- ---- ---- ---- 200.30 +4.10 196.20 2020 ---- ---- ---- ---- 202.50 +4.20 198.30 2025 ---- ---- ---- ---- 204.80 +4.30 200.50 2030 ---- ---- ---- ---- 207.00 +4.20 202.80 2035 ---- ---- ---- ---- 209.30 +4.30 205.00 2040 ---- ---- ---- ---- 211.60 +4.30 207.30 2045 ---- ---- ---- ---- 213.90 +4.30 209.60 2050 ---- ---- ---- ---- 216.30 +4.40 211.90 2055 ---- ---- ---- ---- 218.70 +4.50 214.20 2060 ---- ---- ---- ---- 221.10 +4.50 216.60 2065 ---- ---- ---- ---- 223.50 +4.50 219.00 2070 ---- ---- ---- ---- 226.00 +4.60 221.40 2075 ---- ---- ---- ---- 228.40 +4.50 223.90 2080 ---- ---- ---- ---- 230.90 +4.50 226.40 2085 ---- ---- ---- ---- 233.50 +4.60 228.90 2090 ---- ---- ---- ---- 236.00 +4.60 231.40 2095 ---- ---- ---- ---- 238.60 +4.70 233.90 2100 ---- ---- ---- ---- 241.30 +4.80 236.50 2105 ---- ---- ---- ---- 243.90 +4.80 239.10 2110 ---- ---- ---- ---- 246.60 +4.80 241.80 2115 ---- ---- ---- ---- 249.30 +4.90 244.40 2120 ---- ---- ---- ---- 252.00 +4.90 247.10 2125 ---- ---- ---- ---- 254.80 +4.90 249.90 2130 ---- ---- ---- ---- 257.50 +4.90 252.60 2135 ---- ---- ---- ---- 260.40 +5.00 255.40 2140 ---- ---- ---- ---- 263.20 +5.00 258.20 2145 ---- ---- ---- ---- 266.10 +5.00 261.10 2150 ---- ---- ---- ---- 269.00 +5.10 263.90 2155 ---- ---- ---- ---- 271.90 +5.10 266.80 2160 ---- ---- ---- ---- 274.90 +5.10 269.80 2165 ---- ---- ---- ---- 277.90 +5.20 272.70 2170 ---- ---- ---- ---- 280.90 +5.20 275.70 2175 ---- ---- ---- ---- 283.90 +5.20 278.70 2180 ---- ---- ---- ---- 287.00 +5.20 281.80 2185 ---- ---- ---- ---- 290.10 +5.20 284.90 2190 ---- ---- ---- ---- 293.30 +5.30 288.00 2195 ---- ---- ---- ---- 296.40 +5.30 291.10 2200 ---- ---- ---- ---- 299.60 +5.30 294.30 2205 ---- ---- ---- ---- 302.90 +5.40 297.50 2210 ---- ---- ---- ---- 306.10 +5.40 300.70 2215 ---- ---- ---- ---- 309.40 +5.50 303.90 2220 ---- ---- ---- ---- 312.70 +5.50 307.20 2225 ---- ---- ---- ---- 316.00 +5.50 310.50 2230 ---- ---- ---- ---- 319.30 +5.50 313.80 2235 ---- ---- ---- ---- 322.70 +5.60 317.10 2240 ---- ---- ---- ---- 326.10 +5.60 320.50 2245 ---- ---- ---- ---- 329.50 +5.60 323.90 2250 ---- ---- ---- ---- 333.00 +5.70 327.30 2255 ---- ---- ---- ---- 336.40 +5.70 330.70 2260 ---- ---- ---- ---- 339.90 +5.70 334.20 2265 ---- ---- ---- ---- 343.40 +5.70 337.70 2270 ---- ---- ---- ---- 347.00 +5.80 341.20 2275 ---- ---- ---- ---- 350.50 +5.80 344.70 2280 ---- ---- ---- ---- 354.10 +5.90 348.20 2285 ---- ---- ---- ---- 357.60 +5.80 351.80 2290 ---- ---- ---- ---- 361.20 +5.90 355.30 2295 ---- ---- ---- ---- 364.90 +6.00 358.90 2300 ---- ---- ---- ---- 368.50 +6.00 362.50 2305 ---- ---- ---- ---- 372.10 +5.90 366.20 2310 ---- ---- ---- ---- 375.80 +6.00 369.80 2315 ---- ---- ---- ---- 379.50 +6.00 373.50 2320 ---- ---- ---- ---- 383.20 +6.10 377.10 2325 ---- ---- ---- ---- 386.90 +6.10 380.80 2330 ---- ---- ---- ---- 390.60 +6.10 384.50 2335 ---- ---- ---- ---- 394.30 +6.10 388.20 2340 ---- ---- ---- ---- 398.10 +6.20 391.90 2345 ---- ---- ---- ---- 401.80 +6.10 395.70 2350 ---- ---- ---- ---- 405.60 +6.20 399.40 2355 ---- ---- ---- ---- 409.40 +6.20 403.20 2360 ---- ---- ---- ---- 413.20 +6.30 406.90 2365 ---- ---- ---- ---- 417.00 +6.30 410.70 2370 ---- ---- ---- ---- 420.80 +6.30 414.50 2375 ---- ---- ---- ---- 424.60 +6.30 418.30 2380 ---- ---- ---- ---- 428.50 +6.40 422.10 2385 ---- ---- ---- ---- 432.30 +6.40 425.90 2390 ---- ---- ---- ---- 436.10 +6.40 429.70 2395 ---- ---- ---- ---- 440.00 +6.40 433.60 2400 ---- ---- ---- ---- 443.90 +6.50 437.40 2410 ---- ---- ---- ---- 451.60 +6.50 445.10 2420 ---- ---- ---- ---- 459.50 +6.60 452.90 2425 ---- ---- ---- ---- 463.40 +6.60 456.80 2430 ---- ---- ---- ---- 467.30 +6.60 460.70 2440 ---- ---- ---- ---- 475.20 +6.70 468.50 2450 ---- ---- ---- ---- 483.10 +6.70 476.40 2460 ---- ---- ---- ---- 491.00 +6.70 484.30 2470 ---- ---- ---- ---- 499.00 +6.80 492.20 2475 ---- ---- ---- ---- 503.00 +6.80 496.20 2480 ---- ---- ---- ---- 507.00 +6.80 500.20 2490 ---- ---- ---- ---- 515.10 +6.90 508.20 2500 ---- ---- ---- ---- 523.10 +6.90 516.20 2525 ---- ---- ---- ---- 543.50 +7.10 536.40 2550 ---- ---- ---- ---- 563.90 +7.10 556.80 2575 ---- ---- ---- ---- 584.60 +7.20 577.40 2600 ---- ---- ---- ---- 605.40 +7.30 598.10 2625 ---- ---- ---- ---- 626.40 +7.40 619.00 2650 ---- ---- ---- ---- 647.50 +7.50 640.00 2675 ---- ---- ---- ---- 668.80 +7.60 661.20 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 69.10 +1.30 67.80 1400 ---- ---- ---- ---- 72.60 +1.40 71.20 1425 ---- ---- ---- ---- 76.10 +1.40 74.70 1450 ---- ---- ---- ---- 79.80 +1.60 78.20 1475 ---- ---- ---- ---- 83.50 +1.60 81.90 1500 ---- ---- ---- ---- 87.40 +1.70 85.70 1525 ---- ---- ---- ---- 91.40 +1.80 89.60 1550 ---- ---- ---- ---- 95.50 +1.90 93.60 1570 ---- ---- ---- ---- 98.80 +1.90 96.90 1575 ---- ---- ---- ---- 99.70 +2.00 97.70 1580 ---- ---- ---- ---- 100.50 +1.90 98.60 1590 ---- ---- ---- ---- 102.30 +2.00 100.30 1600 ---- ---- ---- ---- 104.00 +2.00 102.00 1610 ---- ---- ---- ---- 105.80 +2.10 103.70 1620 ---- ---- ---- ---- 107.60 +2.20 105.40 1625 ---- ---- ---- ---- 108.50 +2.20 106.30 1630 ---- ---- ---- ---- 109.40 +2.20 107.20 1640 ---- ---- ---- ---- 111.20 +2.20 109.00 1650 ---- ---- ---- ---- 113.00 +2.20 110.80 1660 ---- ---- ---- ---- 114.90 +2.30 112.60 1670 ---- ---- ---- ---- 116.80 +2.30 114.50 1675 ---- ---- ---- ---- 117.70 +2.30 115.40 1680 ---- ---- ---- ---- 118.70 +2.40 116.30 1685 ---- ---- ---- ---- 119.60 +2.30 117.30 1690 ---- ---- ---- ---- 120.60 +2.40 118.20 1695 ---- ---- ---- ---- 121.60 +2.40 119.20 1700 ---- ---- ---- ---- 122.60 +2.50 120.10 1705 ---- ---- ---- ---- 123.50 +2.40 121.10 1710 ---- ---- ---- ---- 124.50 +2.40 122.10 1715 ---- ---- ---- ---- 125.50 +2.50 123.00 1720 ---- ---- ---- ---- 126.50 +2.50 124.00 1725 ---- ---- ---- ---- 127.50 +2.50 125.00 1730 ---- ---- ---- ---- 128.50 +2.50 126.00 1735 ---- ---- ---- ---- 129.60 +2.60 127.00 1740 ---- ---- ---- ---- 130.60 +2.60 128.00 1745 ---- ---- ---- ---- 131.60 +2.60 129.00 1750 ---- ---- ---- ---- 132.60 +2.60 130.00 1755 ---- ---- ---- ---- 133.70 +2.70 131.00 1760 ---- ---- ---- ---- 134.70 +2.70 132.00 1765 ---- ---- ---- ---- 135.80 +2.70 133.10 1770 ---- ---- ---- ---- 136.80 +2.70 134.10 1775 ---- ---- ---- ---- 137.90 +2.80 135.10 1780 ---- ---- ---- ---- 139.00 +2.80 136.20 1785 ---- ---- ---- ---- 140.10 +2.90 137.20 1790 ---- ---- ---- ---- 141.10 +2.80 138.30 1795 ---- ---- ---- ---- 142.20 +2.80 139.40 1800 ---- ---- ---- ---- 143.30 +2.90 140.40 1805 ---- ---- ---- ---- 144.40 +2.90 141.50 1810 ---- ---- ---- ---- 145.60 +3.00 142.60 1815 ---- ---- ---- ---- 146.70 +3.00 143.70 1820 ---- ---- ---- ---- 147.80 +2.90 144.90 1825 ---- ---- ---- ---- 149.00 +3.00 146.00 1830 ---- ---- ---- ---- 150.20 +3.10 147.10 1835 ---- ---- ---- ---- 151.30 +3.00 148.30 1840 ---- ---- ---- ---- 152.50 +3.10 149.40 1845 ---- ---- ---- ---- 153.70 +3.10 150.60 1850 ---- ---- ---- ---- 155.00 +3.20 151.80 1855 ---- ---- ---- ---- 156.20 +3.20 153.00 1860 ---- ---- ---- ---- 157.40 +3.10 154.30 1865 ---- ---- ---- ---- 158.70 +3.20 155.50 1870 ---- ---- ---- ---- 160.00 +3.20 156.80 1875 ---- ---- ---- ---- 161.30 +3.30 158.00 1880 ---- ---- ---- ---- 162.60 +3.30 159.30 1885 ---- ---- ---- ---- 164.00 +3.30 160.70 1890 ---- ---- ---- ---- 165.30 +3.30 162.00 1895 ---- ---- ---- ---- 166.70 +3.30 163.40 1900 ---- ---- ---- ---- 168.10 +3.40 164.70 1905 ---- ---- ---- ---- 169.60 +3.50 166.10 1910 ---- ---- ---- ---- 171.00 +3.40 167.60 1915 ---- ---- ---- ---- 172.50 +3.50 169.00 1920 ---- ---- ---- ---- 174.00 +3.50 170.50 1925 ---- ---- ---- ---- 175.50 +3.50 172.00 1930 ---- ---- ---- ---- 177.10 +3.60 173.50 1935 ---- ---- ---- ---- 178.70 +3.60 175.10 1940 ---- ---- ---- ---- 180.30 +3.70 176.60 1945 ---- ---- ---- ---- 181.90 +3.60 178.30 1950 ---- ---- ---- ---- 183.60 +3.70 179.90 1955 ---- ---- ---- ---- 185.30 +3.70 181.60 1960 ---- ---- ---- ---- 187.00 +3.70 183.30 1965 ---- ---- ---- ---- 188.80 +3.80 185.00 1970 ---- ---- ---- ---- 190.60 +3.80 186.80 1975 ---- ---- ---- ---- 192.40 +3.80 188.60 1980 ---- ---- ---- ---- 194.20 +3.80 190.40 1985 ---- ---- ---- ---- 196.10 +3.90 192.20 1990 ---- ---- ---- ---- 198.10 +4.00 194.10 1995 ---- ---- ---- ---- 200.00 +3.90 196.10 2000 ---- ---- ---- ---- 202.00 +4.00 198.00 2005 ---- ---- ---- ---- 204.00 +4.00 200.00 2010 ---- ---- ---- ---- 206.10 +4.10 202.00 2015 ---- ---- ---- ---- 208.20 +4.10 204.10 2020 ---- ---- ---- ---- 210.30 +4.10 206.20 2025 ---- ---- ---- ---- 212.40 +4.10 208.30 2030 ---- ---- ---- ---- 214.60 +4.20 210.40 2035 ---- ---- ---- ---- 216.80 +4.20 212.60 2040 ---- ---- ---- ---- 219.00 +4.20 214.80 2045 ---- ---- ---- ---- 221.30 +4.30 217.00 2050 ---- ---- ---- ---- 223.50 +4.20 219.30 2055 ---- ---- ---- ---- 225.90 +4.40 221.50 2060 ---- ---- ---- ---- 228.20 +4.40 223.80 2065 ---- ---- ---- ---- 230.60 +4.40 226.20 2070 ---- ---- ---- ---- 232.90 +4.40 228.50 2075 ---- ---- ---- ---- 235.40 +4.50 230.90 2080 ---- ---- ---- ---- 237.80 +4.50 233.30 2085 ---- ---- ---- ---- 240.30 +4.50 235.80 2090 ---- ---- ---- ---- 242.70 +4.50 238.20 2095 ---- ---- ---- ---- 245.30 +4.60 240.70 2100 ---- ---- ---- ---- 247.80 +4.60 243.20 2105 ---- ---- ---- ---- 250.40 +4.70 245.70 2110 ---- ---- ---- ---- 253.00 +4.70 248.30 2115 ---- ---- ---- ---- 255.60 +4.70 250.90 2120 ---- ---- ---- ---- 258.20 +4.70 253.50 2125 ---- ---- ---- ---- 260.90 +4.70 256.20 2130 ---- ---- ---- ---- 263.60 +4.80 258.80 2135 ---- ---- ---- ---- 266.40 +4.90 261.50 2140 ---- ---- ---- ---- 269.10 +4.80 264.30 2145 ---- ---- ---- ---- 271.90 +4.90 267.00 2150 ---- ---- ---- ---- 274.70 +4.90 269.80 2155 ---- ---- ---- ---- 277.60 +5.00 272.60 2160 ---- ---- ---- ---- 280.40 +4.90 275.50 2165 ---- ---- ---- ---- 283.40 +5.00 278.40 2170 ---- ---- ---- ---- 286.30 +5.00 281.30 2175 ---- ---- ---- ---- 289.30 +5.10 284.20 2180 ---- ---- ---- ---- 292.30 +5.10 287.20 2185 ---- ---- ---- ---- 295.30 +5.10 290.20 2190 ---- ---- ---- ---- 298.30 +5.10 293.20 2195 ---- ---- ---- ---- 301.40 +5.20 296.20 2200 ---- ---- ---- ---- 304.50 +5.20 299.30 2205 ---- ---- ---- ---- 307.70 +5.20 302.50 2210 ---- ---- ---- ---- 310.90 +5.30 305.60 2215 ---- ---- ---- ---- 314.10 +5.30 308.80 2220 ---- ---- ---- ---- 317.30 +5.30 312.00 2225 ---- ---- ---- ---- 320.60 +5.40 315.20 2230 ---- ---- ---- ---- 323.80 +5.30 318.50 2235 ---- ---- ---- ---- 327.20 +5.50 321.70 2240 ---- ---- ---- ---- 330.50 +5.40 325.10 2245 ---- ---- ---- ---- 333.90 +5.50 328.40 2250 ---- ---- ---- ---- 337.20 +5.50 331.70 2255 ---- ---- ---- ---- 340.60 +5.50 335.10 2260 ---- ---- ---- ---- 344.10 +5.60 338.50 2265 ---- ---- ---- ---- 347.50 +5.50 342.00 2270 ---- ---- ---- ---- 351.00 +5.60 345.40 2275 ---- ---- ---- ---- 354.50 +5.60 348.90 2280 ---- ---- ---- ---- 358.00 +5.60 352.40 2285 ---- ---- ---- ---- 361.60 +5.70 355.90 2290 ---- ---- ---- ---- 365.10 +5.70 359.40 2295 ---- ---- ---- ---- 368.70 +5.70 363.00 2300 ---- ---- ---- ---- 372.30 +5.80 366.50 2305 ---- ---- ---- ---- 375.90 +5.80 370.10 2310 ---- ---- ---- ---- 379.60 +5.90 373.70 2315 ---- ---- ---- ---- 383.20 +5.80 377.40 2320 ---- ---- ---- ---- 386.90 +5.90 381.00 2325 ---- ---- ---- ---- 390.50 +5.80 384.70 2330 ---- ---- ---- ---- 394.20 +5.90 388.30 2335 ---- ---- ---- ---- 398.00 +6.00 392.00 2340 ---- ---- ---- ---- 401.70 +6.00 395.70 2345 ---- ---- ---- ---- 405.40 +6.00 399.40 2350 ---- ---- ---- ---- 409.20 +6.00 403.20 2355 ---- ---- ---- ---- 412.90 +6.00 406.90 2360 ---- ---- ---- ---- 416.70 +6.10 410.60 2365 ---- ---- ---- ---- 420.50 +6.10 414.40 2370 ---- ---- ---- ---- 424.30 +6.10 418.20 2375 ---- ---- ---- ---- 428.10 +6.10 422.00 2380 ---- ---- ---- ---- 431.90 +6.20 425.70 2385 ---- ---- ---- ---- 435.70 +6.20 429.50 2390 ---- ---- ---- ---- 439.60 +6.20 433.40 2395 ---- ---- ---- ---- 443.40 +6.20 437.20 2400 ---- ---- ---- ---- 447.30 +6.30 441.00 2405 ---- ---- ---- ---- 451.10 +6.30 444.80 2410 ---- ---- ---- ---- 455.00 +6.30 448.70 2415 ---- ---- ---- ---- 458.90 ---- ---- 2420 ---- ---- ---- ---- 462.70 +6.30 456.40 2425 ---- ---- ---- ---- 466.60 +6.30 460.30 2430 ---- ---- ---- ---- 470.60 +6.40 464.20 2440 ---- ---- ---- ---- 478.40 +6.40 472.00 2450 ---- ---- ---- ---- 486.30 +6.50 479.80 2460 ---- ---- ---- ---- 494.20 +6.60 487.60 2470 ---- ---- ---- ---- 502.10 +6.60 495.50 2475 ---- ---- ---- ---- 506.10 +6.60 499.50 2480 ---- ---- ---- ---- 510.10 +6.60 503.50 2490 ---- ---- ---- ---- 518.10 +6.70 511.40 2500 ---- ---- ---- ---- 526.10 +6.70 519.40 2510 ---- ---- ---- ---- 534.20 ---- ---- 2525 ---- ---- ---- ---- 546.30 +6.80 539.50 2550 ---- ---- ---- ---- 566.70 +6.90 559.80 2575 ---- ---- ---- ---- 587.30 +7.00 580.30 2600 ---- ---- ---- ---- 608.00 +7.00 601.00 2625 ---- ---- ---- ---- 628.90 +7.10 621.80 2650 ---- ---- ---- ---- 650.00 +7.20 642.80 2675 ---- ---- ---- ---- 671.20 +7.30 663.90 2700 ---- ---- ---- ---- 692.60 +7.40 685.20 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 81.90 +1.50 80.40 1425 ---- ---- ---- ---- 85.60 +1.60 84.00 1450 ---- ---- ---- ---- 89.40 +1.60 87.80 1475 ---- ---- ---- ---- 93.30 +1.70 91.60 1500 ---- ---- ---- ---- 97.30 +1.70 95.60 1525 ---- ---- ---- ---- 101.40 +1.80 99.60 1550 ---- ---- ---- ---- 105.70 +2.00 103.70 1575 ---- ---- ---- ---- 110.00 +2.00 108.00 1580 ---- ---- ---- ---- 110.90 +2.10 108.80 1590 ---- ---- ---- ---- 112.60 +2.00 110.60 1600 ---- ---- ---- ---- 114.40 +2.10 112.30 1610 ---- ---- ---- ---- 116.20 +2.10 114.10 1620 ---- ---- ---- ---- 118.00 +2.10 115.90 1625 ---- ---- ---- ---- 119.00 +2.20 116.80 1630 ---- ---- ---- ---- 119.90 +2.20 117.70 1640 ---- ---- ---- ---- 121.70 +2.20 119.50 1650 ---- ---- ---- ---- 123.60 +2.20 121.40 1660 ---- ---- ---- ---- 125.50 +2.30 123.20 1670 ---- ---- ---- ---- 127.40 +2.30 125.10 1675 ---- ---- ---- ---- 128.40 +2.40 126.00 1680 ---- ---- ---- ---- 129.40 +2.40 127.00 1685 ---- ---- ---- ---- 130.40 +2.50 127.90 1690 ---- ---- ---- ---- 131.30 +2.40 128.90 1695 ---- ---- ---- ---- 132.30 +2.40 129.90 1700 ---- ---- ---- ---- 133.30 +2.50 130.80 1705 ---- ---- ---- ---- 134.30 +2.50 131.80 1710 ---- ---- ---- ---- 135.30 +2.50 132.80 1715 ---- ---- ---- ---- 136.30 +2.50 133.80 1720 ---- ---- ---- ---- 137.30 +2.50 134.80 1725 ---- ---- ---- ---- 138.30 +2.50 135.80 1730 ---- ---- ---- ---- 139.40 +2.60 136.80 1735 ---- ---- ---- ---- 140.40 +2.60 137.80 1740 ---- ---- ---- ---- 141.40 +2.60 138.80 1745 ---- ---- ---- ---- 142.40 +2.60 139.80 1750 ---- ---- ---- ---- 143.50 +2.70 140.80 1755 ---- ---- ---- ---- 144.50 +2.70 141.80 1760 ---- ---- ---- ---- 145.60 +2.70 142.90 1765 ---- ---- ---- ---- 146.60 +2.70 143.90 1770 ---- ---- ---- ---- 147.70 +2.80 144.90 1775 ---- ---- ---- ---- 148.80 +2.80 146.00 1780 ---- ---- ---- ---- 149.80 +2.80 147.00 1785 ---- ---- ---- ---- 150.90 +2.80 148.10 1790 ---- ---- ---- ---- 152.00 +2.80 149.20 1795 ---- ---- ---- ---- 153.10 +2.90 150.20 1800 ---- ---- ---- ---- 154.20 +2.90 151.30 1805 ---- ---- ---- ---- 155.30 +2.90 152.40 1810 ---- ---- ---- ---- 156.40 +2.90 153.50 1815 ---- ---- ---- ---- 157.50 +2.90 154.60 1820 ---- ---- ---- ---- 158.70 +3.00 155.70 1825 ---- ---- ---- ---- 159.80 +3.00 156.80 1830 ---- ---- ---- ---- 161.00 +3.10 157.90 1835 ---- ---- ---- ---- 162.10 +3.00 159.10 1840 ---- ---- ---- ---- 163.30 +3.10 160.20 1845 ---- ---- ---- ---- 164.50 +3.10 161.40 1850 ---- ---- ---- ---- 165.70 +3.10 162.60 1855 ---- ---- ---- ---- 166.90 +3.10 163.80 1860 ---- ---- ---- ---- 168.20 +3.20 165.00 1865 ---- ---- ---- ---- 169.40 +3.20 166.20 1870 ---- ---- ---- ---- 170.70 +3.20 167.50 1875 ---- ---- ---- ---- 172.00 +3.30 168.70 1880 ---- ---- ---- ---- 173.30 +3.30 170.00 1885 ---- ---- ---- ---- 174.60 +3.30 171.30 1890 ---- ---- ---- ---- 175.90 +3.30 172.60 1895 ---- ---- ---- ---- 177.30 +3.40 173.90 1900 ---- ---- ---- ---- 178.70 +3.40 175.30 1905 ---- ---- ---- ---- 180.10 +3.50 176.60 1910 ---- ---- ---- ---- 181.50 +3.50 178.00 1915 ---- ---- ---- ---- 182.90 +3.40 179.50 1920 ---- ---- ---- ---- 184.40 +3.50 180.90 1925 ---- ---- ---- ---- 185.90 +3.50 182.40 1930 ---- ---- ---- ---- 187.40 +3.50 183.90 1935 ---- ---- ---- ---- 188.90 +3.50 185.40 1940 ---- ---- ---- ---- 190.50 +3.60 186.90 1945 ---- ---- ---- ---- 192.10 +3.60 188.50 1950 ---- ---- ---- ---- 193.70 +3.60 190.10 1955 ---- ---- ---- ---- 195.40 +3.70 191.70 1960 ---- ---- ---- ---- 197.10 +3.70 193.40 1965 ---- ---- ---- ---- 198.80 +3.80 195.00 1970 ---- ---- ---- ---- 200.50 +3.70 196.80 1975 ---- ---- ---- ---- 202.30 +3.80 198.50 1980 ---- ---- ---- ---- 204.10 +3.80 200.30 1985 ---- ---- ---- ---- 205.90 +3.80 202.10 1990 ---- ---- ---- ---- 207.80 +3.80 204.00 1995 ---- ---- ---- ---- 209.70 +3.90 205.80 2000 ---- ---- ---- ---- 211.70 +3.90 207.80 2005 ---- ---- ---- ---- 213.70 +4.00 209.70 2010 ---- ---- ---- ---- 215.70 +4.00 211.70 2015 ---- ---- ---- ---- 217.70 +4.00 213.70 2020 ---- ---- ---- ---- 219.80 +4.10 215.70 2025 ---- ---- ---- ---- 221.90 +4.10 217.80 2030 ---- ---- ---- ---- 224.00 +4.10 219.90 2035 ---- ---- ---- ---- 226.20 +4.20 222.00 2040 ---- ---- ---- ---- 228.40 +4.20 224.20 2045 ---- ---- ---- ---- 230.60 +4.20 226.40 2050 ---- ---- ---- ---- 232.80 +4.20 228.60 2055 ---- ---- ---- ---- 235.10 +4.20 230.90 2060 ---- ---- ---- ---- 237.40 +4.30 233.10 2065 ---- ---- ---- ---- 239.80 +4.30 235.50 2070 ---- ---- ---- ---- 242.10 +4.30 237.80 2075 ---- ---- ---- ---- 244.50 +4.40 240.10 2080 ---- ---- ---- ---- 246.90 +4.40 242.50 2085 ---- ---- ---- ---- 249.30 +4.40 244.90 2090 ---- ---- ---- ---- 251.80 +4.40 247.40 2095 ---- ---- ---- ---- 254.30 +4.50 249.80 2100 ---- ---- ---- ---- 256.80 +4.50 252.30 2105 ---- ---- ---- ---- 259.30 +4.50 254.80 2110 ---- ---- ---- ---- 261.90 +4.60 257.30 2115 ---- ---- ---- ---- 264.50 +4.60 259.90 2120 ---- ---- ---- ---- 267.10 +4.60 262.50 2125 ---- ---- ---- ---- 269.80 +4.70 265.10 2130 ---- ---- ---- ---- 272.40 +4.70 267.70 2135 ---- ---- ---- ---- 275.10 +4.70 270.40 2140 ---- ---- ---- ---- 277.90 +4.80 273.10 2145 ---- ---- ---- ---- 280.60 +4.80 275.80 2150 ---- ---- ---- ---- 283.40 +4.80 278.60 2155 ---- ---- ---- ---- 286.20 +4.80 281.40 2160 ---- ---- ---- ---- 289.00 +4.80 284.20 2165 ---- ---- ---- ---- 291.90 +4.90 287.00 2170 ---- ---- ---- ---- 294.80 +4.90 289.90 2175 ---- ---- ---- ---- 297.70 +4.90 292.80 2180 ---- ---- ---- ---- 300.70 +5.00 295.70 2185 ---- ---- ---- ---- 303.70 +5.00 298.70 2190 ---- ---- ---- ---- 306.70 +5.00 301.70 2195 ---- ---- ---- ---- 309.80 +5.10 304.70 2200 ---- ---- ---- ---- 312.80 +5.00 307.80 2205 ---- ---- ---- ---- 316.00 +5.20 310.80 2210 ---- ---- ---- ---- 319.10 +5.10 314.00 2215 ---- ---- ---- ---- 322.30 +5.20 317.10 2220 ---- ---- ---- ---- 325.50 +5.20 320.30 2225 ---- ---- ---- ---- 328.70 +5.20 323.50 2230 ---- ---- ---- ---- 332.00 +5.30 326.70 2235 ---- ---- ---- ---- 335.20 +5.20 330.00 2240 ---- ---- ---- ---- 338.60 +5.40 333.20 2245 ---- ---- ---- ---- 341.90 +5.30 336.60 2250 ---- ---- ---- ---- 345.30 +5.40 339.90 2255 ---- ---- ---- ---- 348.60 +5.40 343.20 2260 ---- ---- ---- ---- 352.10 +5.50 346.60 2265 ---- ---- ---- ---- 355.50 +5.50 350.00 2270 ---- ---- ---- ---- 358.90 +5.40 353.50 2275 ---- ---- ---- ---- 362.40 +5.50 356.90 2280 ---- ---- ---- ---- 365.90 +5.50 360.40 2285 ---- ---- ---- ---- 369.50 +5.60 363.90 2290 ---- ---- ---- ---- 373.00 +5.60 367.40 2295 ---- ---- ---- ---- 376.60 +5.60 371.00 2300 ---- ---- ---- ---- 380.20 +5.70 374.50 2305 ---- ---- ---- ---- 383.80 +5.70 378.10 2310 ---- ---- ---- ---- 387.40 +5.70 381.70 2315 ---- ---- ---- ---- 391.00 +5.70 385.30 2320 ---- ---- ---- ---- 394.70 +5.70 389.00 2325 ---- ---- ---- ---- 398.40 +5.80 392.60 2330 ---- ---- ---- ---- 402.10 +5.80 396.30 2335 ---- ---- ---- ---- 405.80 +5.80 400.00 2340 ---- ---- ---- ---- 409.50 +5.80 403.70 2345 ---- ---- ---- ---- 413.20 +5.80 407.40 2350 ---- ---- ---- ---- 417.00 +5.90 411.10 2355 ---- ---- ---- ---- 420.70 +5.90 414.80 2360 ---- ---- ---- ---- 424.50 +5.90 418.60 2365 ---- ---- ---- ---- 428.30 +5.90 422.40 2370 ---- ---- ---- ---- 432.10 +6.00 426.10 2375 ---- ---- ---- ---- 435.90 +6.00 429.90 2380 ---- ---- ---- ---- 439.70 +6.00 433.70 2385 ---- ---- ---- ---- 443.50 +6.00 437.50 2390 ---- ---- ---- ---- 447.40 +6.10 441.30 2395 ---- ---- ---- ---- 451.20 +6.00 445.20 2400 ---- ---- ---- ---- 455.10 +6.10 449.00 2405 ---- ---- ---- ---- 458.90 +6.10 452.80 2410 ---- ---- ---- ---- 462.80 +6.10 456.70 2415 ---- ---- ---- ---- 466.70 +6.20 460.50 2420 ---- ---- ---- ---- 470.60 +6.20 464.40 2425 ---- ---- ---- ---- 474.50 +6.20 468.30 2430 ---- ---- ---- ---- 478.40 +6.20 472.20 2440 ---- ---- ---- ---- 486.20 +6.20 480.00 2450 ---- ---- ---- ---- 494.10 +6.30 487.80 2460 ---- ---- ---- ---- 502.00 +6.30 495.70 2470 ---- ---- ---- ---- 510.00 +6.40 503.60 2475 ---- ---- ---- ---- 513.90 +6.40 507.50 2480 ---- ---- ---- ---- 517.90 +6.40 511.50 2490 ---- ---- ---- ---- 525.90 +6.40 519.50 2500 ---- ---- ---- ---- 534.00 +6.50 527.50 2510 ---- ---- ---- ---- 542.00 +6.50 535.50 2520 ---- ---- ---- ---- 550.10 ---- ---- 2525 ---- ---- ---- ---- 554.20 +6.60 547.60 2550 ---- ---- ---- ---- 574.60 +6.70 567.90 2575 ---- ---- ---- ---- 595.20 +6.80 588.40 2600 ---- ---- ---- ---- 615.90 +6.90 609.00 2625 ---- ---- ---- ---- 636.80 +6.90 629.90 2650 ---- ---- ---- ---- 657.90 +7.10 650.80 2675 ---- ---- ---- ---- 679.10 +7.10 672.00 2700 ---- ---- ---- ---- 700.40 +7.20 693.20 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 127.80 +2.20 125.60 1650 ---- ---- ---- ---- 132.40 +2.20 130.20 1675 ---- ---- ---- ---- 137.20 +2.40 134.80 1700 ---- ---- ---- ---- 142.00 +2.50 139.50 1725 ---- ---- ---- ---- 146.90 +2.50 144.40 1750 ---- ---- ---- ---- 152.00 +2.70 149.30 1775 ---- ---- ---- ---- 157.20 +2.80 154.40 1800 ---- ---- ---- ---- 162.50 +2.90 159.60 1820 ---- ---- ---- ---- 166.90 +2.90 164.00 1825 ---- ---- ---- ---- 168.10 +3.00 165.10 1830 ---- ---- ---- ---- 169.20 +3.00 166.20 1840 ---- ---- ---- ---- 171.50 +3.00 168.50 1850 ---- ---- ---- ---- 173.90 +3.10 170.80 1860 ---- ---- ---- ---- 176.30 +3.10 173.20 1870 ---- ---- ---- ---- 178.80 +3.10 175.70 1875 ---- ---- ---- ---- 180.10 +3.20 176.90 1880 ---- ---- ---- ---- 181.40 +3.20 178.20 1890 ---- ---- ---- ---- 184.00 +3.20 180.80 1900 ---- ---- ---- ---- 186.70 +3.30 183.40 1910 ---- ---- ---- ---- 189.50 +3.40 186.10 1915 ---- ---- ---- ---- 190.90 +3.40 187.50 1920 ---- ---- ---- ---- 192.40 +3.40 189.00 1925 ---- ---- ---- ---- 193.80 +3.40 190.40 1930 ---- ---- ---- ---- 195.30 +3.40 191.90 1935 ---- ---- ---- ---- 196.80 +3.50 193.30 1940 ---- ---- ---- ---- 198.40 +3.50 194.90 1945 ---- ---- ---- ---- 199.90 +3.50 196.40 1950 ---- ---- ---- ---- 201.50 +3.60 197.90 1955 ---- ---- ---- ---- 203.10 +3.60 199.50 1960 ---- ---- ---- ---- 204.80 +3.70 201.10 1965 ---- ---- ---- ---- 206.40 +3.60 202.80 1970 ---- ---- ---- ---- 208.10 +3.70 204.40 1975 ---- ---- ---- ---- 209.80 +3.70 206.10 1980 ---- ---- ---- ---- 211.60 +3.70 207.90 1985 ---- ---- ---- ---- 213.40 +3.80 209.60 1990 ---- ---- ---- ---- 215.20 +3.80 211.40 1995 ---- ---- ---- ---- 217.00 +3.80 213.20 2000 ---- ---- ---- ---- 218.90 +3.80 215.10 2005 ---- ---- ---- ---- 220.80 +3.90 216.90 2010 ---- ---- ---- ---- 222.70 +3.90 218.80 2015 ---- ---- ---- ---- 224.70 +3.90 220.80 2020 ---- ---- ---- ---- 226.70 +4.00 222.70 2025 ---- ---- ---- ---- 228.70 +4.00 224.70 2030 ---- ---- ---- ---- 230.70 +3.90 226.80 2035 ---- ---- ---- ---- 232.80 +4.00 228.80 2040 ---- ---- ---- ---- 234.90 +4.00 230.90 2045 ---- ---- ---- ---- 237.10 +4.10 233.00 2050 ---- ---- ---- ---- 239.30 +4.10 235.20 2055 ---- ---- ---- ---- 241.50 +4.20 237.30 2060 ---- ---- ---- ---- 243.70 +4.20 239.50 2065 ---- ---- ---- ---- 246.00 +4.20 241.80 2070 ---- ---- ---- ---- 248.20 +4.20 244.00 2075 ---- ---- ---- ---- 250.50 +4.20 246.30 2080 ---- ---- ---- ---- 252.90 +4.30 248.60 2085 ---- ---- ---- ---- 255.30 +4.30 251.00 2090 ---- ---- ---- ---- 257.60 +4.30 253.30 2095 ---- ---- ---- ---- 260.10 +4.40 255.70 2100 ---- ---- ---- ---- 262.50 +4.40 258.10 2105 ---- ---- ---- ---- 265.00 +4.40 260.60 2110 ---- ---- ---- ---- 267.50 +4.50 263.00 2115 ---- ---- ---- ---- 270.00 +4.50 265.50 2120 ---- ---- ---- ---- 272.50 +4.40 268.10 2125 ---- ---- ---- ---- 275.10 +4.50 270.60 2130 ---- ---- ---- ---- 277.70 +4.50 273.20 2135 ---- ---- ---- ---- 280.40 +4.60 275.80 2140 ---- ---- ---- ---- 283.00 +4.60 278.40 2145 ---- ---- ---- ---- 285.70 +4.60 281.10 2150 ---- ---- ---- ---- 288.40 +4.60 283.80 2155 ---- ---- ---- ---- 291.20 +4.70 286.50 2160 ---- ---- ---- ---- 293.90 +4.70 289.20 2165 ---- ---- ---- ---- 296.70 +4.70 292.00 2170 ---- ---- ---- ---- 299.60 +4.80 294.80 2175 ---- ---- ---- ---- 302.40 +4.80 297.60 2180 ---- ---- ---- ---- 305.30 +4.80 300.50 2185 ---- ---- ---- ---- 308.20 +4.80 303.40 2190 ---- ---- ---- ---- 311.20 +4.90 306.30 2195 ---- ---- ---- ---- 314.20 +5.00 309.20 2200 ---- ---- ---- ---- 317.20 +5.00 312.20 2205 ---- ---- ---- ---- 320.20 +5.00 315.20 2210 ---- ---- ---- ---- 323.30 +5.00 318.30 2215 ---- ---- ---- ---- 326.40 +5.00 321.40 2220 ---- ---- ---- ---- 329.50 +5.00 324.50 2225 ---- ---- ---- ---- 332.70 +5.10 327.60 2230 ---- ---- ---- ---- 335.90 +5.10 330.80 2235 ---- ---- ---- ---- 339.10 +5.10 334.00 2240 ---- ---- ---- ---- 342.30 +5.10 337.20 2245 ---- ---- ---- ---- 345.60 +5.20 340.40 2250 ---- ---- ---- ---- 348.90 +5.20 343.70 2255 ---- ---- ---- ---- 352.20 +5.20 347.00 2260 ---- ---- ---- ---- 355.60 +5.20 350.40 2265 ---- ---- ---- ---- 359.00 +5.30 353.70 2270 ---- ---- ---- ---- 362.40 +5.30 357.10 2275 ---- ---- ---- ---- 365.80 +5.30 360.50 2280 ---- ---- ---- ---- 369.30 +5.40 363.90 2285 ---- ---- ---- ---- 372.80 +5.40 367.40 2290 ---- ---- ---- ---- 376.30 +5.40 370.90 2295 ---- ---- ---- ---- 379.80 +5.40 374.40 2300 ---- ---- ---- ---- 383.30 +5.40 377.90 2305 ---- ---- ---- ---- 386.90 +5.40 381.50 2310 ---- ---- ---- ---- 390.50 +5.50 385.00 2315 ---- ---- ---- ---- 394.10 +5.50 388.60 2320 ---- ---- ---- ---- 397.70 +5.50 392.20 2325 ---- ---- ---- ---- 401.40 +5.60 395.80 2330 ---- ---- ---- ---- 405.00 +5.50 399.50 2335 ---- ---- ---- ---- 408.70 +5.60 403.10 2340 ---- ---- ---- ---- 412.40 +5.60 406.80 2345 ---- ---- ---- ---- 416.10 +5.60 410.50 2350 ---- ---- ---- ---- 419.90 +5.70 414.20 2355 ---- ---- ---- ---- 423.60 +5.70 417.90 2360 ---- ---- ---- ---- 427.40 +5.80 421.60 2365 ---- ---- ---- ---- 431.10 +5.70 425.40 2370 ---- ---- ---- ---- 434.90 +5.80 429.10 2375 ---- ---- ---- ---- 438.70 +5.80 432.90 2380 ---- ---- ---- ---- 442.50 +5.80 436.70 2385 ---- ---- ---- ---- 446.30 +5.80 440.50 2390 ---- ---- ---- ---- 450.20 +5.90 444.30 2395 ---- ---- ---- ---- 454.00 +5.90 448.10 2400 ---- ---- ---- ---- 457.80 +5.90 451.90 2405 ---- ---- ---- ---- 461.70 +5.90 455.80 2410 ---- ---- ---- ---- 465.60 +6.00 459.60 2415 ---- ---- ---- ---- 469.40 +5.90 463.50 2420 ---- ---- ---- ---- 473.30 +6.00 467.30 2425 ---- ---- ---- ---- 477.20 +6.00 471.20 2430 ---- ---- ---- ---- 481.10 +6.00 475.10 2435 ---- ---- ---- ---- 485.00 +6.00 479.00 2440 ---- ---- ---- ---- 488.90 +6.00 482.90 2450 ---- ---- ---- ---- 496.80 +6.10 490.70 2460 ---- ---- ---- ---- 504.70 +6.20 498.50 2470 ---- ---- ---- ---- 512.60 +6.20 506.40 2475 ---- ---- ---- ---- 516.60 +6.20 510.40 2480 ---- ---- ---- ---- 520.50 +6.20 514.30 2490 ---- ---- ---- ---- 528.50 +6.20 522.30 2500 ---- ---- ---- ---- 536.60 +6.30 530.30 2510 ---- ---- ---- ---- 544.60 +6.30 538.30 2520 ---- ---- ---- ---- 552.70 +6.40 546.30 2525 ---- ---- ---- ---- 556.70 +6.40 550.30 2530 ---- ---- ---- ---- 560.80 +6.40 554.40 2540 ---- ---- ---- ---- 568.90 ---- ---- 2550 ---- ---- ---- ---- 577.10 +6.50 570.60 2575 ---- ---- ---- ---- 597.60 +6.50 591.10 2600 ---- ---- ---- ---- 618.30 +6.60 611.70 2625 ---- ---- ---- ---- 639.20 +6.80 632.40 2650 ---- ---- ---- ---- 660.20 +6.80 653.40 2675 ---- ---- ---- ---- 681.30 +6.80 674.50 2700 ---- ---- ---- ---- 702.60 +6.90 695.70 2725 ---- ---- ---- ---- 724.10 +7.00 717.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19564 26457 295833 OG1 FEB23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 280.80B 253.60A 280.60B 261.70 -12.70 274.40 1690 ---- 275.80B 248.60A 275.60B 256.70 -12.70 269.40 1695 ---- 270.80B 243.60A 270.60B 251.70 -12.70 264.40 1700 ---- 265.80B 238.20A 265.60B 246.70 -12.70 259.40 1705 ---- 260.80B 233.60A 260.60B 241.70 -12.70 254.40 1710 ---- 255.80B 228.60A 255.60B 236.70 -12.70 249.40 1715 ---- 250.80B 223.60A 250.60B 231.70 -12.70 244.40 1720 ---- 245.80B 218.60A 245.60B 226.70 -12.70 239.40 1725 ---- 240.80B 213.60A 240.60B 221.70 -12.70 234.40 1730 ---- 235.80B 208.30A 235.60B 216.70 -12.70 229.40 1735 ---- 230.80B 203.30A 230.60B 211.70 -12.70 224.40 1740 ---- 225.80B 198.30A 225.60B 206.70 -12.70 219.40 1745 ---- 220.80B 193.30A 220.60B 201.70 -12.70 214.40 1750 ---- 215.80B 185.90A 215.60B 196.70 -12.70 209.40 1755 ---- 210.80B 183.60A 210.60B 191.70 -12.70 204.40 1760 ---- 205.80B 178.60A 205.60B 186.70 -12.70 199.40 1765 ---- 200.80B 173.60A 200.60B 181.70 -12.70 194.40 1770 ---- 195.80B 168.60A 195.60B 176.70 -12.70 189.40 1775 ---- 190.80B 160.90A 190.70B 171.70 -12.70 184.40 1780 ---- 185.80B 158.60A 185.70B 166.70 -12.70 179.40 1785 ---- 180.80B 153.60A 180.70B 161.70 -12.70 174.40 1790 ---- 175.80B 148.30A 175.60B 156.70 -12.70 169.40 6 1795 ---- 170.80B 143.70A 170.60B 151.80 -12.70 164.50 1800 ---- 165.80B 136.00A 165.60B 146.80 -12.70 159.50 1805 ---- 160.80B 133.60A 160.70B 141.80 -12.70 154.50 1810 ---- 155.80B 128.60A 155.60B 136.80 -12.70 110 149.50 110 1815 ---- 150.80B 123.70A 150.60B 131.90 -12.60 144.50 82 1820 ---- 145.90B 118.70A 145.70B 126.90 -12.70 139.60 1825 ---- 140.90B 111.20A 140.80B 121.90 -12.70 134.60 1830 ---- 136.00B 108.80A 135.90B 117.00 -12.70 129.70 1835 ---- 131.00B 103.90A 130.90B 112.00 -12.70 124.70 1840 ---- 126.10B 99.00A 126.00B 107.10 -12.70 119.80 1845 ---- 121.10B 94.10A 121.00B 102.10 -12.70 114.80 1850 ---- 116.20B 86.70A 116.10B 97.20 -12.70 109.90 1855 ---- 111.30B 84.30A 111.30B 92.30 -12.70 105.00 1860 ---- 106.40B 77.10A 106.40B 87.50 -12.60 100.10 1865 ---- 101.50B 72.40A 101.50B 82.60 -12.70 95.30 3 1870 ---- 96.60B 67.70A 96.60B 77.90 -12.50 90.40 1875 ---- 91.70B 63.10A 91.70B 73.10 -12.50 85.60 17 1880 ---- 86.90B 58.50A 86.90B 68.40 -12.50 80.90 1885 ---- 82.10B 54.10A 82.10B 63.80 -12.40 76.20 1890 ---- 77.40B 49.80A 77.40B 59.20 -12.30 71.50 1 1895 50.50 72.70B 45.50A 45.50A 54.80 -12.20 1 67.00 1900 ---- 68.10B 41.40A 68.10B 50.40 -12.10 1 62.50 5 2 1905 ---- 63.60B 37.50A 63.60B 46.20 -11.90 58.10 3 1910 ---- 59.20B 33.80A 59.20B 42.10 -11.70 53.80 5 16 1915 ---- 54.80B 30.20A 54.80B 38.10 -11.50 49.60 9 1920 35.10 50.50B 26.90A 33.70 34.30 -11.30 4 45.60 3 1925 30.00 46.40B 23.90A 30.00 30.80 -10.90 3 41.70 2 49 1930 ---- 42.40B 20.90A 42.40B 27.40 -10.50 37.90 100 134 1935 ---- 38.60B 18.30A 38.60B 24.30 -10.10 34.40 2 35 1940 19.50 35.00B 15.90A 23.00B 21.30 -9.70 1 31.00 106 164 1945 ---- 31.50B 13.80A 31.50B 18.60 -9.20 54 27.80 2 28 1950 24.60 28.40B 11.90A 15.60A 16.20 -8.60 45 24.80 508 717 1955 18.10 25.40B 10.20A 10.20A 14.00 -8.10 11 22.10 3 25 1960 21.20 22.60B 8.70A 13.20B 12.00 -7.50 50 19.50 46 66 1965 ---- 20.00B 7.40A 20.00B 10.30 -6.90 17.20 7 45 1970 11.30 17.70B 6.30A 13.60B 8.70 -6.40 12 15.10 44 1975 6.00 15.50B 5.30A 7.00A 7.40 -5.80 74 13.20 77 97 1980 5.30 13.60B 4.50A 6.90B 6.20 -5.30 3 11.50 1 36 1985 ---- 11.80B 3.80A 11.80B 5.20 -4.80 3 10.00 52 1990 9.00 10.20B 3.20A 4.90B 4.40 -4.30 166 8.70 2 9 1995 ---- 8.80B 2.70A 8.80B 3.70 -3.80 7.50 10 31 2000 7.70 7.70 2.30A 3.40B 3.10 -3.40 78 6.50 30 126 2005 2.20 6.50B 1.90A 2.30 2.60 -3.00 11 5.60 10 19 2010 ---- 5.60B 1.60A 5.60B 2.20 -2.60 4.80 105 103 2015 ---- 4.80B 1.40A 4.80B 1.80 -2.30 2 4.10 2 10 2020 3.10 4.10B 1.20A 3.30B 1.50 -2.10 51 3.60 51 51 2025 ---- 3.50B 1.00A 3.50B 1.30 -1.80 15 3.10 27 30 2030 ---- 3.00B .90A 3.00B 1.10 -1.50 2.60 26 2035 2.50 2.50 .80A .90A .90 -1.30 16 2.20 1 1 2040 ---- 2.10B .70A 2.10B .80 -1.10 1 1.90 1 8 2045 1.10 1.80B .60A .70 .70 -1.00 27 1.70 6 62 2050 ---- 1.50B .60A 1.50B .60 -.80 44 1.40 6 25 2055 ---- 1.30B .50A 1.30B .50 -.70 10 1.20 1 2060 .40 .40 .40 .50B .40 -.70 18 1.10 51 78 2065 .30 .30 .30 .40B .40 -.50 40 .90 2070 .40 .40 .40 .40 .30 -.50 6 .80 25 41 2075 ---- ---- .30A .30A .30 -.40 .70 1 1 2080 ---- ---- .30A .30A .20 -.40 .60 56 2085 ---- ---- .30A .30A .20 -.40 .60 15 57 2090 .20 .20 .20 .20 .20 -.30 2 .50 2095 ---- ---- .30A .30A .10 -.30 .40 16 2100 .40 .40 .20 .20 .10 -.30 605 .40 25 2105 .20 .20 .20 .20 .10 -.30 3 .40 7 2110 .20 .20 .20 .20 .10 -.20 2 .30 10 25 2115 ---- ---- .20A .20A .10 -.20 .30 2120 ---- ---- .20A .20A .10 -.20 .30 33 2125 ---- ---- .20A .20A .10 -.20 .30 2130 ---- ---- ---- ---- .10 -.10 .20 16 2135 ---- ---- ---- ---- .10 -.10 .20 2140 ---- ---- ---- ---- .10 -.10 .20 5 2145 ---- ---- ---- ---- .10 -.10 .20 60 2150 ---- ---- ---- ---- .10 -.10 .20 2155 ---- ---- ---- .20A .10 ---- ---- 2160 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1469 1217 2666 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 UNCH .10 3 1785 .20 .20 .20 .20 .10 UNCH 1 .10 1790 ---- ---- ---- ---- .10 UNCH .10 2 1795 ---- ---- ---- ---- .10 UNCH .10 6 1800 ---- ---- .10A .10A .20 UNCH 45 .20 66 1805 .20 .20 .20 .20 .20 UNCH 2 .20 20 1810 .20 .20 .20 .20 .20 UNCH 22 .20 5 33 1815 .20 .30B .20 .30B .20 UNCH 16 .20 2 47 1820 .20 .30B .20 .20 .30 UNCH 3 .30 1825 .30 .30 .20 .20 .30 UNCH 511 .30 1 1001 1830 .30 .40B .30 .30 .30 UNCH 6 .30 5 1835 ---- .50B .30A .30A .40 UNCH .40 13 33 1840 ---- .60B .30A .30A .40 -.10 6 .50 25 48 1845 .40 .70B .40 .70B .50 UNCH 14 .50 10 1850 .50 .80B .40 .40 .60 UNCH 57 .60 2009 1855 .80 1.00B .60A 1.00B .70 UNCH 59 .70 2 32 1860 .80 1.20B .70A .70A .80 UNCH 1 .80 1 156 1865 1.20 1.50B .80A .90A 1.00 +.10 6 .90 4 8 1870 1.10 1.80B .90A .90A 1.20 +.10 3 1.10 7 67 1875 1.30 2.20B 1.10A 2.20B 1.50 +.20 13 1.30 46 1010 1880 2.10 2.60B 1.30A 1.50 1.80 +.30 8 1.50 192 178 1885 2.30 3.20B 1.50A 1.90B 2.10 +.30 14 1.80 2 25 1890 2.10 3.80B 1.80A 3.20B 2.60 +.40 4 2.20 228 1895 ---- 4.60B 2.10A 2.10A 3.10 +.50 2.60 1 92 1900 4.10 5.50B 2.40A 3.40A 3.70 +.60 17 3.10 53 220 1905 4.00 6.50B 2.90A 6.50B 4.50 +.70 4 3.80 41 1910 3.70 7.80B 3.40A 6.60B 5.40 +.90 22 4.50 130 152 1915 6.00 9.30B 4.00A 4.50A 6.40 +1.10 132 5.30 38 59 1920 6.00 10.90B 4.70A 10.90B 7.70 +1.50 12 6.20 107 195 1925 7.70 13.00 5.60A 9.80B 9.10 +1.80 46 7.30 49 91 1930 6.60 15.00B 6.50A 10.40B 10.70 +2.10 40 8.60 17 195 1935 ---- 17.40B 7.70A 7.70A 12.60 +2.60 37 10.00 4 17 1940 9.80 20.00B 9.00A 10.40A 14.60 +3.00 5 11.60 12 33 1945 16.30 22.70B 10.50A 15.40A 16.90 +3.50 54 13.40 16 16 1950 14.40 25.80B 12.20 24.70B 19.50 +4.10 90 15.40 5 14 1955 19.20 29.10B 14.20A 20.40A 22.30 +4.60 6 17.70 5 7 1960 22.00 32.60B 16.40A 25.60B 25.30 +5.20 4 20.10 2 2 1965 ---- 36.30B 18.90A 18.90A 28.50 +5.70 3 22.80 1970 22.30 40.10B 21.60A 40.10B 32.00 +6.30 7 25.70 1975 ---- 44.20B 24.70A 24.70A 35.60 +6.80 28.80 1980 ---- 48.30B 27.70A 27.70A 39.50 +7.40 32.10 1985 ---- 52.70B 31.10A 31.10A 43.50 +7.90 35.60 1990 48.50 57.10B 34.50A 45.10A 47.60 +8.30 1 39.30 1995 ---- 61.60B 38.10A 38.10A 51.90 +8.80 43.10 2000 ---- 66.20B 41.90A 41.90A 56.30 +9.20 47.10 2005 ---- 70.90B 45.80A 45.80A 60.80 +9.60 51.20 2010 ---- 75.60B 49.90A 49.90A 65.40 +10.00 55.40 1 2015 ---- 80.30B 54.10A 54.10A 70.10 +10.40 59.70 2020 ---- 85.20B 58.40A 58.40A 74.80 +10.70 64.10 2025 ---- 90.00B 62.80A 62.80A 79.50 +10.90 68.60 2030 ---- 92.30B 67.20A 67.20A 84.30 +11.10 73.20 2035 ---- 97.20B 71.80A 71.80A 89.20 +11.40 77.80 2040 ---- 102.10B 76.40A 76.40A 94.00 +11.50 82.50 2045 ---- 107.00B 81.10A 81.10A 98.90 +11.70 87.20 2050 ---- 114.50B 85.80A 85.80A 103.80 +11.80 92.00 2055 ---- 116.90B 90.60A 90.60A 108.70 +11.90 96.80 2060 ---- 122.20B 95.30A 95.30A 113.60 +12.00 101.60 2065 ---- 126.80B 100.20A 100.20A 118.60 +12.20 106.40 2070 ---- 131.80B 105.00A 105.00A 123.50 +12.20 111.30 2075 ---- 139.30B 109.90A 109.90A 128.50 +12.30 116.20 2080 ---- 141.80B 114.80A 114.80A 133.50 +12.40 121.10 2085 ---- 146.80B 119.70A 119.70A 138.40 +12.30 126.10 2090 ---- 152.00B 124.60A 124.60A 143.40 +12.40 131.00 2095 ---- 156.70B 129.60A 129.60A 148.40 +12.40 136.00 2100 ---- 164.20B 134.50A 134.50A 153.30 +12.40 140.90 2105 ---- 166.60B 139.50A 139.50A 158.30 +12.40 145.90 2110 ---- 171.60B 144.40A 144.40A 163.30 +12.50 150.80 2115 ---- 176.50B 149.40A 149.40A 168.30 +12.50 155.80 2120 ---- 181.50B 154.40A 154.40A 173.30 +12.50 160.80 2125 ---- 189.20B 159.30A 159.30A 178.30 +12.50 165.80 2130 ---- 191.50B 164.30A 164.30A 183.30 +12.60 170.70 2135 ---- 196.50B 169.40A 169.40A 188.30 +12.60 175.70 2140 ---- 201.50B 174.40A 174.40A 193.30 +12.60 180.70 2145 ---- 206.50B 179.40A 179.40A 198.30 +12.60 185.70 2150 ---- 214.10B 184.30A 184.30A 203.30 +12.60 190.70 2155 ---- ---- ---- 190.00A 208.30 ---- ---- 2160 ---- ---- ---- 195.00A 213.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1271 739 6383 OG2 FEB23 Gold Weekly Friday Option - Week 2 CALL 1725 ---- 240.80B 210.90A 240.60B 221.70 -12.70 234.40 1730 ---- 235.80B 208.20A 235.60B 216.70 -12.70 229.40 1735 ---- 230.80B 203.20A 230.60B 211.70 -12.70 224.40 1740 ---- 225.80B 198.60A 225.60B 206.70 -12.70 219.40 1745 ---- 220.80B 193.60A 220.70B 201.70 -12.70 214.40 1750 ---- 215.80B 186.00A 215.60B 196.70 -12.70 209.40 1755 ---- 210.80B 183.60A 210.70B 191.70 -12.70 204.40 1760 ---- 205.80B 178.60A 205.70B 186.70 -12.70 199.40 1765 ---- 200.80B 173.30A 200.60B 181.70 -12.70 194.40 1770 ---- 195.80B 168.20A 195.60B 176.80 -12.60 189.40 1775 ---- 190.80B 161.10A 190.60B 171.80 -12.60 184.40 1780 ---- 185.80B 158.60A 185.60B 166.80 -12.70 179.50 1785 ---- 180.90B 153.30A 180.70B 161.80 -12.70 174.50 1790 ---- 175.90B 148.70A 175.70B 156.90 -12.60 169.50 1795 ---- 170.90B 143.80A 170.90B 151.90 -12.70 164.60 1800 ---- 166.00B 136.30A 165.90B 146.90 -12.70 159.60 1805 ---- 161.00B 133.50A 161.00B 142.00 -12.60 154.60 1810 ---- 156.00B 128.90A 156.00B 137.10 -12.60 149.70 1815 ---- 151.10B 124.00A 151.10B 132.10 -12.70 144.80 1820 ---- 146.10B 119.00A 146.10B 127.20 -12.60 139.80 147 1825 ---- 141.20B 111.80A 141.20B 122.30 -12.60 134.90 1830 ---- 136.30B 109.40A 136.30B 117.40 -12.60 130.00 1835 ---- 131.30B 104.50A 131.30B 112.50 -12.60 125.10 1840 ---- 126.40B 97.30A 126.40B 107.70 -12.60 120.30 1845 ---- 121.60B 92.60A 121.60B 102.90 -12.50 115.40 1850 ---- 116.70B 87.90A 116.70B 98.10 -12.50 110.60 1855 ---- 111.90B 83.20A 111.90B 93.30 -12.50 105.80 1860 ---- 107.10B 78.60A 107.10B 88.60 -12.50 101.10 1865 ---- 102.30B 74.10A 102.30B 83.90 -12.50 96.40 1870 ---- 97.60B 69.60A 97.60B 79.30 -12.40 91.70 1875 ---- 92.90B 65.20A 92.90B 74.80 -12.30 87.10 1880 62.50 88.30B 60.90A 73.00B 70.30 -12.20 1 82.50 1885 ---- 83.70B 56.80A 83.60B 65.90 -12.10 78.00 1890 ---- 79.10B 52.70A 79.10B 61.60 -12.00 73.60 1895 ---- 74.80B 48.70A 74.70B 57.40 -11.80 69.20 1900 ---- 70.30B 44.90A 70.30B 53.30 -11.60 64.90 2 1905 ---- 66.00B 41.30A 66.00B 49.30 -11.50 8 60.80 4 1910 ---- 61.80B 37.80A 61.70B 45.50 -11.20 56.70 1 2 1915 ---- 57.70B 34.50A 57.70B 41.80 -10.90 8 52.70 28 1920 ---- 53.60B 31.30A 53.60B 38.30 -10.60 48.90 1925 ---- 49.80B 28.40A 49.80B 34.90 -10.30 45.20 1930 ---- 46.00B 25.60A 46.00B 31.80 -9.90 41.70 5 1935 ---- 42.50B 23.00A 42.30B 28.80 -9.50 38.30 10 8 1940 ---- 39.00B 20.60A 39.00B 26.00 -9.10 35.10 1 1945 26.70 35.80B 18.40A 24.90B 23.30 -8.80 9 32.10 18 18 1950 30.90 32.80B 16.40A 16.40A 20.90 -8.30 4 29.20 2 214 1955 20.10 29.90B 14.60A 16.80A 18.70 -7.80 30 26.50 33 44 1960 25.40 27.20B 13.00A 13.00A 16.60 -7.40 16 24.00 2 1965 14.00 24.60B 11.50A 14.40A 14.80 -6.90 2 21.70 1970 10.00 22.30B 10.00 14.10B 13.10 -6.40 60 19.50 48 46 1975 14.10 20.10B 8.80 12.50B 11.50 -6.10 10 17.60 1980 8.20 18.00B 7.90A 7.90A 10.20 -5.50 14 15.70 17 17 1985 ---- 16.20B 6.90A 16.10B 8.90 -5.20 14.10 1 2 1990 ---- 14.40B 6.10A 14.40B 7.80 -4.80 12.60 1995 ---- 12.90B 5.40A 12.90B 6.90 -4.30 11.20 2 15 2000 8.50 11.50B 4.70A 6.50B 6.00 -4.00 20 10.00 2 14 2005 5.00 10.20B 4.10A 4.10A 5.30 -3.60 33 8.90 29 47 2010 ---- 9.00B 3.70A 9.00B 4.60 -3.30 52 7.90 48 46 2015 ---- 8.00B 3.20A 8.00B 4.00 -3.00 7.00 1 2020 ---- 7.10B 2.80A 7.10B 3.50 -2.70 6.20 10 13 2025 ---- 6.30B 2.50A 6.30B 3.10 -2.40 10 5.50 8 2030 ---- 5.50B 2.20A 5.50B 2.70 -2.20 4.90 2035 ---- 4.90B 2.00A 4.90B 2.40 -2.00 4.40 13 2040 ---- 4.30B 1.80A 4.30B 2.10 -1.80 3.90 2045 ---- 3.80B 1.60A 3.80B 1.90 -1.50 3.40 20 2050 ---- 3.40B 1.40A 3.40B 1.60 -1.50 10 3.10 10 2055 ---- 3.00B 1.30A 3.00B 1.50 -1.20 2.70 22 2060 ---- 2.60B 1.20A 2.60B 1.30 -1.10 2.40 2065 ---- 2.30B 1.10A 2.30B 1.20 -1.00 2.20 1 2 2070 1.10 2.10B 1.00A 1.00A 1.00 -1.00 10 2.00 2075 ---- ---- .90A .90A .90 -.90 10 1.80 2080 ---- ---- .80A .80A .80 -.80 1 1.60 1 2085 ---- 1.50B .70A 1.50B .80 -.60 1.40 2090 ---- ---- .70A .70A .70 -.60 1.30 2095 ---- ---- .60A .60A .60 -.60 1.20 6 2100 ---- ---- .60A .60A .60 -.40 1.00 2105 ---- ---- .60A .60A .50 -.40 .90 2110 ---- ---- .50A .50A .50 -.40 .90 2115 ---- ---- .50A .50A .40 -.40 .80 6 2120 ---- ---- .50A .50A .40 -.30 .70 10 2125 ---- ---- .40A .40A .40 -.30 .70 25 2130 ---- ---- .40A .40A .30 -.30 10 .60 5 2135 ---- ---- .40A .40A .30 -.20 .50 2140 ---- ---- .40A .40A .30 -.20 .50 30 2145 ---- ---- .40A .40A .30 -.20 .50 2 2150 ---- ---- .30A .30A .30 -.10 .40 2155 ---- ---- ---- .30A .20 ---- ---- 2160 ---- ---- ---- .30A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 318 222 836 OG2 FEB23 Gold Weekly Friday Option - Week 2 PUT 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 2 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 3 1755 ---- .20B ---- ---- .10 UNCH .10 2 1760 ---- .20B ---- .20B .20 +.10 .10 26 1765 ---- .20B ---- .20B .20 +.10 .10 11 1770 ---- ---- ---- ---- .20 UNCH .20 1775 ---- ---- ---- ---- .20 UNCH .20 1780 ---- .30B ---- .30B .20 UNCH .20 7 1785 ---- .30B ---- .30B .30 +.10 .20 1 1790 ---- ---- ---- ---- .30 UNCH .30 6 1795 ---- .40B ---- .40B .40 +.10 .30 1 1800 ---- ---- ---- ---- .40 UNCH .40 4 6 1805 ---- .50B ---- .50B .50 +.10 10 .40 1810 ---- .60B ---- .60B .50 UNCH .50 1 1815 ---- .70B ---- .70B .60 +.10 .50 1820 ---- .80B ---- .80B .70 +.10 .60 1 1 1825 ---- .90B ---- .90B .80 +.10 10 .70 1830 ---- 1.10B ---- 1.10B .90 +.10 1 .80 4 7 1835 ---- 1.30B .80A .80A 1.00 +.10 .90 2 2 1840 ---- 1.50B .90A .90A 1.10 +.10 1.00 1845 ---- 1.70B 1.10A 1.10A 1.30 +.10 1.20 1850 1.60 2.00B 1.20A 1.40A 1.50 +.10 14 1.40 17 1855 ---- 2.30B 1.40A 1.40A 1.80 +.20 1.60 4 1860 ---- 2.70B 1.50A 1.50A 2.00 +.20 12 1.80 1 7 1865 ---- 3.20B 1.80A 1.80A 2.40 +.30 1 2.10 2 1870 3.00 3.70B 2.00A 2.50A 2.70 +.30 14 2.40 3 1875 3.70 4.30B 2.30A 2.90A 3.20 +.40 4 2.80 5 45 1880 ---- 5.00B 2.60A 2.60A 3.70 +.50 3.20 7 1885 ---- 5.80B 3.00A 3.00A 4.30 +.60 2 3.70 43 41 1890 4.70 6.70B 3.50A 4.70 5.00 +.70 1 4.30 13 1895 ---- 7.70B 4.00A 4.00A 5.80 +.90 18 4.90 9 1900 4.70 8.90B 4.60A 5.70A 6.70 +1.10 33 5.60 11 157 1905 ---- 10.30B 5.20A 5.20A 7.70 +1.20 18 6.50 4 1910 ---- 11.80B 6.00A 6.00A 8.90 +1.50 7.40 2 7 1915 ---- 13.50B 6.80A 6.80A 10.20 +1.80 8.40 2 7 1920 10.70 15.30B 7.80A 15.30B 11.60 +2.00 8 9.60 9 7 1925 12.60 17.40B 8.90A 12.50A 13.30 +2.40 3 10.90 49 234 1930 13.50 19.70B 10.10A 11.40A 15.10 +2.70 200 12.40 3 9 1935 13.80 22.10B 11.50A 22.10B 17.10 +3.10 15 14.00 2 3 1940 18.80 24.70B 13.10A 24.70B 19.30 +3.60 1 15.70 11 21 1945 21.20 27.30B 14.80A 16.70A 21.60 +3.90 15 17.70 3 21 1950 20.90 30.30B 16.70A 30.20B 24.20 +4.40 4 19.80 5 2 1955 23.40 33.50B 18.80A 33.40B 27.00 +4.90 11 22.10 1960 ---- 36.80B 21.10A 21.10A 29.90 +5.30 1 24.60 1 1 1965 ---- 40.30B 23.50A 23.50A 33.00 +5.70 27.30 1970 43.40 44.00B 26.30A 34.40A 36.30 +6.20 1 30.10 1975 ---- 47.80B 29.30A 29.30A 39.80 +6.70 33.10 1980 ---- 51.70B 32.20A 32.20A 43.40 +7.10 36.30 1985 ---- 55.70B 35.40A 35.40A 47.20 +7.50 39.70 1990 ---- 59.90B 38.80A 38.80A 51.10 +8.00 43.10 1995 ---- 64.20B 42.20A 42.20A 55.10 +8.30 46.80 2000 ---- 68.50B 45.80A 45.80A 59.20 +8.70 50.50 2005 ---- 73.00B 49.50A 49.50A 63.50 +9.10 54.40 2010 ---- 77.50B 53.30A 53.30A 67.80 +9.40 58.40 2015 ---- 82.00B 57.30A 57.30A 72.20 +9.70 62.50 2020 ---- 86.70B 61.30A 61.30A 76.70 +10.00 66.70 2025 ---- 91.40B 65.50A 65.50A 81.30 +10.30 71.00 2030 ---- 96.10B 69.70A 69.70A 85.90 +10.50 75.40 2035 ---- 100.80B 74.10A 74.10A 90.60 +10.80 79.80 2040 ---- 105.60B 78.50A 78.50A 95.30 +10.90 84.40 2045 ---- 110.40B 83.00A 83.00A 100.00 +11.10 88.90 2050 ---- 115.30B 87.60A 87.60A 104.80 +11.30 93.50 2055 ---- 118.00B 92.20A 92.20A 109.60 +11.40 98.20 2060 ---- 122.50B 96.90A 96.90A 114.40 +11.50 102.90 2065 ---- 127.40B 101.60A 101.60A 119.30 +11.70 107.60 2070 ---- 132.30B 106.20A 106.20A 124.20 +11.80 112.40 2075 ---- 139.70B 111.00A 111.00A 129.10 +11.90 117.20 2080 ---- 142.10B 115.80A 115.80A 134.00 +12.00 122.00 2085 ---- 147.10B 120.60A 120.60A 138.90 +12.00 126.90 2090 ---- 152.00B 125.40A 125.40A 143.80 +12.10 131.70 2095 ---- 157.00B 130.30A 130.30A 148.80 +12.20 136.60 2100 ---- 164.40B 135.20A 135.20A 153.70 +12.20 141.50 2105 ---- 166.90B 140.00A 140.00A 158.60 +12.20 146.40 2110 ---- 171.90B 144.90A 144.90A 163.60 +12.30 151.30 2115 ---- 176.90B 149.90A 149.90A 168.60 +12.40 156.20 2120 ---- 182.00B 154.80A 154.80A 173.50 +12.40 161.10 2125 ---- 189.30B 159.70A 159.70A 178.50 +12.40 166.10 2130 ---- 191.80B 164.70A 164.70A 183.50 +12.50 171.00 2135 ---- 196.80B 169.60A 169.60A 188.40 +12.40 176.00 2140 ---- 201.60B 174.60A 174.60A 193.40 +12.50 180.90 2145 ---- 206.70B 179.50A 179.50A 198.40 +12.50 185.90 2150 ---- 214.20B 184.50A 184.50A 203.40 +12.60 190.80 2155 ---- ---- ---- 190.10A 208.40 ---- ---- 2160 ---- ---- ---- 195.10A 213.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 397 158 697 OG3 FEB23 Gold Weekly Friday Option - Week 3 CALL 1745 ---- 220.80B 193.60A 220.60B 201.80 -12.70 214.50 1750 ---- 215.80B 186.10A 215.60B 196.80 -12.70 209.50 1755 ---- 210.80B 183.40A 210.60B 191.80 -12.70 204.50 1760 ---- 205.80B 178.70A 205.60B 186.80 -12.70 199.50 1765 ---- 200.90B 173.40A 200.70B 181.90 -12.70 194.60 1770 ---- 195.90B 168.80A 195.70B 176.90 -12.70 189.60 1775 ---- 190.90B 161.40A 190.90B 172.00 -12.60 184.60 1780 ---- 186.00B 158.90A 185.90B 167.00 -12.70 179.70 1785 ---- 181.00B 154.00A 181.00B 162.10 -12.60 174.70 1790 ---- 176.10B 149.10A 176.10B 157.20 -12.60 169.80 1795 ---- 171.10B 144.20A 171.10B 152.30 -12.60 164.90 1800 ---- 166.20B 136.90A 166.20B 147.30 -12.70 160.00 1805 ---- 161.30B 134.40A 161.30B 142.50 -12.60 155.10 1810 ---- 156.40B 129.60A 156.40B 137.60 -12.60 150.20 1815 ---- 151.50B 124.80A 151.50B 132.70 -12.60 145.30 1820 ---- 146.60B 119.80A 146.60B 127.90 -12.60 140.50 1825 ---- 141.80B 112.90A 141.80B 123.10 -12.50 135.60 1830 ---- 136.90B 110.50A 136.90B 118.30 -12.50 130.80 1835 ---- 132.10B 105.90A 132.10B 113.60 -12.40 126.00 1840 ---- 127.30B 101.30A 127.30B 108.80 -12.50 121.30 1845 ---- 122.60B 94.50A 122.60B 104.20 -12.40 116.60 1850 ---- 117.90B 89.90A 117.90B 99.50 -12.40 111.90 1855 ---- 113.10B 85.40A 113.10B 94.90 -12.40 107.30 1860 ---- 108.50B 81.10A 108.50B 90.40 -12.30 102.70 1865 ---- 103.90B 76.80A 103.90B 86.00 -12.10 98.10 1870 ---- 99.30B 72.50A 99.30B 81.60 -12.10 93.70 1875 ---- 94.90B 68.40A 94.80B 77.30 -12.00 2 89.30 1880 ---- 90.40B 64.40A 90.40B 73.00 -11.90 84.90 1885 ---- 86.10B 60.40A 86.00B 68.90 -11.80 80.70 1 1 1890 ---- 81.70B 56.60A 81.70B 64.90 -11.60 76.50 1895 ---- 77.50B 52.90A 77.50B 60.90 -11.40 72.30 1900 ---- 73.30B 49.40A 73.30B 57.10 -11.20 68.30 1905 ---- 69.20B 45.90A 69.20B 53.40 -11.00 64.40 1910 ---- 65.30B 42.70A 65.30B 49.80 -10.80 60.60 1915 ---- 61.40B 39.50A 61.40B 46.40 -10.40 56.80 1920 ---- 57.60B 36.60A 57.60B 43.10 -10.10 53.20 1925 ---- 54.00B 33.70A 54.00B 39.90 -9.90 49.80 1930 35.70 50.50B 30.90A 30.90A 36.90 -9.50 1 46.40 1935 ---- 47.20B 28.40A 47.00B 34.10 -9.10 43.20 7 1940 ---- 43.90B 26.00A 43.90B 31.30 -8.80 40.10 1945 33.60 40.90B 23.80A 23.80A 28.80 -8.40 2 37.20 7 7 1950 ---- 38.00B 21.70A 37.90B 26.40 -8.00 34.40 2 3 1955 ---- 35.20B 19.80A 35.20B 24.10 -7.70 31.80 1960 ---- 32.50B 18.00A 32.50B 22.00 -7.30 29.30 1 1 1965 ---- 30.00B 16.40A 30.00B 20.10 -6.90 27.00 10 1970 20.10 27.70B 14.80A 20.20B 18.20 -6.60 1 24.80 1 1 1975 ---- 25.40B 13.40A 25.40B 16.60 -6.20 41 22.80 12 11 1980 19.50 23.40B 12.20A 15.90B 15.00 -5.90 4 20.90 1985 ---- 21.40B 11.00A 21.30B 13.60 -5.50 19.10 2 31 1990 ---- 19.60B 9.90A 19.50B 12.20 -5.20 17.40 12 1995 12.50 17.90B 9.00A 12.50B 11.00 -4.90 14 15.90 12 2000 ---- 16.30B 8.10A 16.20B 9.90 -4.60 14.50 1 2005 ---- 14.80B 7.30A 14.80B 9.00 -4.20 13.20 7 7 2010 ---- 13.50B 6.60A 13.40B 8.10 -3.90 1 12.00 15 44 2015 9.30 12.20B 5.90A 10.10B 7.20 -3.70 14 10.90 8 2020 8.60 11.10B 5.40A 5.40A 6.50 -3.40 6 9.90 2025 ---- 10.10B 4.90A 10.10B 5.90 -3.10 9.00 5 2030 8.00 9.10B 4.40A 4.40A 5.30 -2.90 8 8.20 1 4 2035 4.80 8.30B 4.00A 4.00A 4.80 -2.60 5 7.40 1 5 2040 7.00 7.50B 3.60A 3.60A 4.30 -2.50 8 6.80 3 2045 5.80 6.80B 3.30A 6.20B 3.90 -2.20 4 6.10 2050 ---- 6.20B 3.00A 6.20B 3.50 -2.10 22 5.60 1 2055 ---- 5.60B 2.70A 5.60B 3.10 -2.00 5.10 8 2060 ---- 5.10B 2.50A 5.10B 2.80 -1.80 4.60 2065 ---- 4.60B 2.30A 4.60B 2.60 -1.60 4.20 2070 ---- 4.20B 2.10A 4.20B 2.30 -1.50 3.80 2075 ---- 3.80B 1.90A 3.80B 2.10 -1.40 3.50 2080 ---- 3.50B 1.70A 3.50B 1.90 -1.30 3.20 6 2085 ---- 3.10B 1.60A 3.10B 1.80 -1.10 2.90 2090 ---- 2.90B 1.50A 2.90B 1.60 -1.10 2.70 2 2095 1.50 2.60B 1.40A 1.40A 1.50 -1.00 1 2.50 2100 ---- 2.40B 1.30A 2.40B 1.30 -1.00 21 2.30 1 2105 ---- 2.20B 1.20A 2.20B 1.20 -.90 2.10 2110 ---- 2.00B 1.10A 2.00B 1.10 -.80 1 1.90 2 3 2115 ---- ---- 1.00A 1.00A 1.00 -.80 1.80 2120 ---- 1.70B 1.00A 1.70B 1.00 -.60 1.60 2125 ---- ---- .90A .90A .90 -.60 1.50 4 2130 ---- ---- .80A .80A .80 -.60 1.40 2135 ---- ---- .80A .80A .80 -.50 1.30 2140 ---- ---- .80A .80A .70 -.50 1.20 2145 ---- ---- .70A .70A .60 -.50 1.10 1 2150 ---- ---- .70A .70A .60 -.40 1.00 2155 ---- ---- ---- .60A .60 ---- ---- 2160 ---- ---- ---- .60A .50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 156 52 199 OG3 FEB23 Gold Weekly Friday Option - Week 3 PUT 1745 ---- ---- ---- ---- .30 UNCH .30 2 2 1750 ---- ---- ---- ---- .30 UNCH .30 9 1755 ---- .40B ---- ---- .30 UNCH .30 13 1760 ---- ---- ---- ---- .40 UNCH .40 9 9 1765 .30 .30 .30 .30 .40 UNCH 5 .40 1770 ---- .50B ---- .50B .50 +.10 .40 10 10 1775 ---- ---- ---- ---- .50 UNCH .50 1780 ---- .60B ---- .60B .60 +.10 .50 1785 ---- .70B ---- .70B .60 UNCH .60 1790 .80 .80 .80 .70A .70 UNCH 2 .70 1795 ---- .90B ---- .90B .80 +.10 .70 1800 ---- 1.00B ---- 1.00B .90 +.10 .80 1805 ---- 1.20B ---- 1.20B 1.00 +.10 .90 1810 ---- 1.30B ---- 1.30B 1.10 +.10 1.00 1815 ---- 1.50B 1.10A 1.10A 1.30 +.10 1 1.20 1 1820 ---- 1.70B 1.20A 1.20A 1.40 +.10 1.30 1825 ---- 2.00B 1.30A 1.30A 1.60 +.10 1.50 6 6 1830 ---- 2.30B 1.50A 1.50A 1.80 +.10 2 1.70 7 1835 1.80 2.60B 1.70A 2.00B 2.10 +.20 8 1.90 1 1840 2.00 3.00B 1.90A 3.00B 2.30 +.20 1 2.10 1845 2.40 3.40B 2.10A 2.60B 2.70 +.30 3 2.40 2 2 1850 2.50 3.90B 2.40A 2.90A 3.00 +.30 36 2.70 3 1855 ---- 4.50B 2.70A 2.70A 3.40 +.30 3.10 1 1 1860 ---- 5.10B 3.00A 3.00A 3.90 +.40 3.50 1 1 1865 ---- 5.80B 3.40A 3.40A 4.40 +.50 3.90 2 2 1870 ---- 6.50B 3.80A 3.80A 5.00 +.50 4.50 2 1875 ---- 7.40B 4.30A 4.30A 5.70 +.70 5.00 1880 ---- 8.30B 4.80A 4.80A 6.50 +.80 5.70 1885 ---- 9.40B 5.40A 5.40A 7.30 +.90 6.40 5 1890 ---- 10.60B 6.00A 6.00A 8.30 +1.10 7.20 1 1895 ---- 11.90B 6.80A 6.80A 9.30 +1.20 8.10 12 17 1900 ---- 13.30B 7.60A 7.60A 10.50 +1.40 9.10 215 213 1905 ---- 14.90B 8.50A 8.50A 11.80 +1.70 41 10.10 22 21 1910 ---- 16.60B 9.50A 9.50A 13.20 +1.90 11.30 1 13 1915 ---- 18.50B 10.60A 10.60A 14.80 +2.30 12.50 1920 12.80 20.50B 11.80A 20.50B 16.40 +2.50 1 13.90 3 3 1925 ---- 22.70B 13.10A 13.10A 18.30 +2.90 15.40 1 1 1930 ---- 25.00B 14.60A 14.60A 20.30 +3.20 17.10 1935 ---- 27.50B 16.20A 16.20A 22.40 +3.50 18.90 10 10 1940 ---- 30.10B 18.00A 18.00A 24.70 +3.90 20.80 5 14 1945 ---- 32.70B 19.90A 19.90A 27.10 +4.30 22.80 7 7 1950 ---- 35.60B 21.90A 21.90A 29.70 +4.60 25.10 2 2 1955 ---- 38.70B 24.10A 24.10A 32.40 +5.00 27.40 1 1 1960 ---- 41.90B 26.40A 26.40A 35.30 +5.40 29.90 1965 ---- 45.20B 28.90A 28.90A 38.30 +5.70 32.60 1970 37.60 48.70B 31.70A 34.80A 41.50 +6.10 2 35.40 1975 ---- 52.30B 34.60A 34.60A 44.80 +6.50 38.30 1980 ---- 56.00B 37.50A 37.50A 48.20 +6.80 41.40 1985 ---- 59.80B 40.60A 40.60A 51.80 +7.20 44.60 1990 ---- 63.70B 43.70A 43.70A 55.40 +7.40 48.00 1995 ---- 67.70B 47.00A 47.00A 59.20 +7.80 51.40 2000 ---- 71.80B 50.60A 50.60A 63.10 +8.10 55.00 2005 ---- 76.00B 54.10A 54.10A 67.10 +8.40 58.70 2010 ---- 80.30B 57.80A 57.80A 71.20 +8.70 62.50 2015 ---- 84.70B 61.50A 61.50A 75.40 +9.00 66.40 2020 ---- 89.10B 65.40A 65.40A 79.70 +9.30 70.40 2025 ---- 93.60B 69.30A 69.30A 84.00 +9.50 74.50 2030 ---- 98.10B 73.30A 73.30A 88.40 +9.80 78.60 2035 ---- 102.70B 77.50A 77.50A 92.90 +10.00 82.90 2040 ---- 107.30B 81.70A 81.70A 97.40 +10.20 87.20 2045 ---- 109.80B 85.90A 85.90A 101.90 +10.40 91.50 2050 ---- 116.70B 90.30A 90.30A 106.60 +10.60 96.00 2055 ---- 119.20B 94.70A 94.70A 111.20 +10.70 100.50 2060 ---- 123.80B 99.10A 99.10A 115.90 +10.90 105.00 2065 ---- 128.60B 103.70A 103.70A 120.60 +11.00 109.60 2070 ---- 133.40B 108.20A 108.20A 125.40 +11.20 114.20 2075 ---- 140.60B 112.90A 112.90A 130.20 +11.30 118.90 2080 ---- 143.00B 117.50A 117.50A 135.00 +11.40 123.60 2085 ---- 147.90B 122.30A 122.30A 139.80 +11.50 128.30 2090 ---- 152.80B 126.90A 126.90A 144.60 +11.60 133.00 2095 ---- 158.00B 131.70A 131.70A 149.50 +11.70 137.80 2100 ---- 165.00B 136.50A 136.50A 154.40 +11.80 142.60 2105 ---- 167.40B 141.20A 141.20A 159.30 +11.90 147.40 2110 ---- 172.40B 146.00A 146.00A 164.20 +12.00 152.20 2115 ---- 177.30B 150.90A 150.90A 169.10 +12.00 157.10 2120 ---- 182.20B 155.70A 155.70A 174.00 +12.10 161.90 2125 ---- 189.60B 160.60A 160.60A 178.90 +12.10 166.80 2130 ---- 192.20B 165.50A 165.50A 183.80 +12.10 171.70 2135 ---- 197.40B 170.30A 170.30A 188.80 +12.20 176.60 2140 ---- 202.10B 175.20A 175.20A 193.70 +12.20 181.50 2145 ---- 207.00B 180.10A 180.10A 198.70 +12.30 186.40 2150 ---- 214.40B 185.00A 185.00A 203.60 +12.30 191.30 2155 ---- ---- ---- 190.70A 208.60 ---- ---- 2160 ---- ---- ---- 195.70A 213.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 102 312 377 OG4 JAN23 Gold Weekly Friday Option - Week 4 CALL 1640 ---- 325.70B 298.50A 325.50B 306.80 -12.70 319.50 1645 ---- 320.70B 293.20A 320.50B 301.80 -12.70 314.50 1650 ---- 315.80B 288.40A 315.60B 296.80 -12.70 309.50 1655 ---- 310.70B 283.50A 310.50B 291.80 -12.70 304.50 1660 ---- 305.70B 278.50A 305.50B 286.80 -12.70 299.50 1665 ---- 300.70B 273.50A 300.50B 281.80 -12.70 294.50 1670 ---- 295.70B 268.20A 295.50B 276.80 -12.70 289.50 1675 ---- 290.70B 263.50A 290.50B 271.80 -12.70 284.50 1680 ---- 285.70B 258.20A 285.50B 266.80 -12.70 279.50 1685 ---- 280.70B 253.50A 280.50B 261.80 -12.70 274.50 1690 ---- 275.70B 248.20A 275.50B 256.80 -12.70 269.50 1695 ---- 270.70B 243.20A 270.50B 251.80 -12.70 264.50 1700 ---- 265.80B 238.40A 265.60B 246.80 -12.70 259.50 1705 ---- 260.70B 233.20A 260.50B 241.80 -12.70 254.50 1710 ---- 255.70B 228.50A 255.50B 236.80 -12.70 249.50 1715 ---- 250.70B 223.20A 250.50B 231.80 -12.70 244.50 1720 ---- 245.70B 218.50A 245.50B 226.80 -12.70 239.50 1725 ---- 240.70B 213.50A 240.50B 221.80 -12.70 234.50 1730 ---- 235.70B 208.20A 235.50B 216.80 -12.70 229.50 1735 ---- 230.70B 203.50A 230.50B 211.80 -12.70 224.50 1740 ---- 225.70B 198.50A 225.50B 206.80 -12.70 219.50 1745 ---- 220.70B 193.50A 220.50B 201.80 -12.70 214.50 1750 ---- 215.80B 188.40A 215.60B 196.80 -12.70 209.50 1755 ---- 210.70B 183.50A 210.50B 191.80 -12.70 204.50 1760 ---- 205.70B 178.50A 205.50B 186.80 -12.70 199.50 1765 ---- 200.70B 173.50A 200.50B 181.80 -12.70 194.50 1770 ---- 195.70B 168.50A 195.50B 176.80 -12.70 189.50 1775 ---- 190.70B 163.60A 190.50B 171.80 -12.70 184.50 1780 ---- 185.80B 158.60A 185.60B 166.80 -12.70 179.50 1785 ---- 180.80B 153.60A 180.60B 161.80 -12.70 174.50 1790 ---- 175.80B 148.20A 175.60B 156.80 -12.70 169.50 1795 ---- 170.80B 143.20A 170.60B 151.80 -12.70 164.50 141 1800 ---- 165.80B 138.20A 165.60B 146.80 -12.70 159.50 55 1805 ---- 160.80B 133.20A 160.60B 141.80 -12.70 154.50 44 1810 ---- 155.80B 128.60A 155.60B 136.80 -12.70 149.50 1815 ---- 150.80B 123.60A 150.60B 131.80 -12.70 144.50 1 1820 ---- 145.80B 118.60A 145.60B 126.80 -12.70 139.50 3 1825 ---- 140.80B 110.90A 140.60B 121.80 -12.70 134.50 1830 ---- 135.80B 108.20A 135.60B 116.80 -12.70 129.50 1835 ---- 130.80B 103.20A 130.60B 111.80 -12.70 124.50 1840 ---- 125.80B 98.20A 125.60B 106.80 -12.70 119.50 4 1845 ---- 120.80B 93.60A 120.60B 101.80 -12.70 114.50 11 1850 92.00 115.80B 85.90A 99.90B 96.80 -12.70 1 109.50 1 1855 ---- 110.80B 83.20A 110.60B 91.80 -12.70 104.50 1860 ---- 105.80B 78.60A 105.60B 86.80 -12.70 99.50 1865 ---- 100.80B 73.60A 100.60B 81.80 -12.70 94.50 1870 ---- 95.80B 68.60A 95.70B 76.80 -12.70 89.50 6 1875 ---- 90.80B 61.00A 90.60B 71.80 -12.70 84.50 1880 ---- 85.80B 58.60A 85.60B 66.80 -12.70 79.50 1 12 1885 ---- 80.80B 53.60A 80.60B 61.80 -12.80 74.60 15 1890 ---- 75.80B 48.60A 75.70B 56.80 -12.80 69.60 123 1895 52.00 71.00B 43.70A 43.70A 51.80 -12.90 1 64.70 3 1900 46.80 66.00B 36.30A 46.80 46.90 -12.90 2 59.80 84 1905 ---- 61.10B 31.50A 61.00B 41.90 -13.00 54.90 1 33 1910 ---- 56.10B 26.80A 56.00B 37.00 -13.00 50.00 200 111 1915 ---- 51.20B 22.20A 51.10B 32.10 -13.10 45.20 165 66 1920 ---- 46.30B 17.90A 46.20B 27.30 -13.10 40.40 1 40 1925 24.20 41.50B 13.90A 22.40 22.70 -13.00 7 35.70 66 109 1930 14.30 36.60B 10.40A 21.00B 18.30 -12.90 4 31.20 113 149 1935 20.00 32.00B 7.50A 13.30A 14.20 -12.60 3 26.80 1 48 1940 15.50 27.60B 5.20A 11.00B 10.60 -12.00 23 22.60 4 236 1945 21.70 23.20B 3.40A 6.70A 7.50 -11.20 137 18.70 34 71 1950 18.10 19.20B 2.30A 4.50A 5.10 -10.10 239 15.20 80 163 1955 15.20 15.60B 1.50A 2.50 3.30 -8.80 163 12.10 135 130 1960 8.40 12.40B 1.00A 1.60 2.10 -7.40 265 9.50 60 91 1965 9.00 9.70B .70A .80 1.30 -6.00 97 7.30 14 40 1970 7.40 7.40 .50A .60A .80 -4.80 182 5.60 57 144 1975 1.80 5.60B .40 .40 .50 -3.80 61 4.30 293 321 1980 2.30 4.10B .20 .20 .30 -2.90 78 3.20 24 69 1985 3.10 3.10 .10 .10A .20 -2.20 31 2.40 91 81 1990 1.70 2.20B .10 .10 .10 -1.70 34 1.80 36 222 1995 1.00 1.60B .10 .10 .10 -1.20 17 1.30 148 146 2000 .30 1.10B .10 .10 .10 -.90 23 1.00 81 252 2005 .20 .80B .10A .10A .10 -.60 13 .70 1 38 2010 .20 .60B .10 .10 .10 -.40 12 .50 14 62 2015 ---- ---- .10A .10A .10 -.30 .40 106 2020 ---- ---- .10A .10A .10 -.20 5 .30 10 51 2025 ---- ---- .10A .10A .10 -.10 .20 10 61 2030 ---- ---- .10A .10A .10 -.10 .20 8 60 2035 ---- ---- ---- ---- .10 UNCH .10 1 214 2040 ---- ---- ---- ---- .10 UNCH .10 71 2045 ---- ---- ---- ---- .10 UNCH .10 73 2050 ---- ---- ---- ---- .10 UNCH .10 100 2055 ---- ---- ---- ---- .10 UNCH .10 89 2060 ---- ---- ---- ---- .10 UNCH .10 114 2065 ---- ---- ---- ---- .10 UNCH .10 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 ---- ---- ---- ---- .10 UNCH .10 2155 ---- ---- ---- .10A .10 ---- ---- 2160 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1398 1649 4643 OG4 JAN23 Gold Weekly Friday Option - Week 4 PUT 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 16 1725 ---- ---- ---- ---- .10 UNCH .10 1 1730 ---- ---- ---- ---- .10 UNCH .10 1 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 2 1745 ---- ---- ---- ---- .10 UNCH .10 1 1750 ---- ---- ---- ---- .10 UNCH .10 21 1755 ---- ---- ---- ---- .10 UNCH .10 1760 ---- ---- ---- ---- .10 UNCH .10 3 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 25 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 UNCH .10 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 6 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 50 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 23 1815 ---- ---- ---- ---- .10 UNCH .10 37 1820 ---- ---- ---- ---- .10 UNCH .10 64 1825 ---- ---- ---- ---- .10 UNCH .10 227 1830 ---- ---- ---- ---- .10 UNCH .10 66 1835 ---- ---- ---- ---- .10 UNCH .10 50 1840 ---- ---- ---- ---- .10 UNCH .10 1 74 1845 ---- ---- ---- ---- .10 UNCH .10 10 240 1850 .10 .10 .10 .10 .10 UNCH 1 .10 144 1855 ---- ---- ---- ---- .10 UNCH .10 185 1860 .10 .10 .10 .10 .10 UNCH 5 .10 160 1865 ---- ---- ---- ---- .10 UNCH 1 .10 10 44 1870 ---- ---- ---- ---- .10 UNCH 18 .10 134 369 1875 ---- ---- ---- ---- .10 UNCH 5 .10 32 372 1880 ---- ---- ---- ---- .10 UNCH .10 266 1885 .10 .10 .10 .10 .10 -.10 53 .20 93 119 1890 ---- ---- .10A .10A .10 -.10 .20 180 462 1895 .30 .30 .20A .20A .10 -.20 250 .30 25 315 1900 .40 .40 .20 .20 .20 -.20 91 .40 103 271 1905 .30 .30 .20A .20A .20 -.30 38 .50 208 251 1910 .50 .80B .30A .30A .30 -.30 163 .60 384 412 1915 .40 1.20B .30A 1.20B .40 -.40 15 .80 17 126 1920 .70 1.80B .30 .40 .60 -.40 211 1.00 313 328 1925 .80 2.90B .60 .70 1.00 -.30 70 1.30 33 76 1930 1.40 4.40B .90A 1.20 1.60 -.20 435 1.80 404 427 1935 1.80 6.60B 1.20 2.10 2.50 +.10 67 2.40 93 142 1940 1.70 9.20B 1.70 3.50A 3.90 +.70 354 3.20 47 154 1945 2.80 12.40B 2.30A 5.20 5.80 +1.50 206 4.30 49 54 1950 4.00 16.20B 3.10A 7.90B 8.40 +2.60 134 5.80 45 69 1955 6.40 20.50B 4.40A 10.10A 11.60 +3.90 116 7.70 69 74 1960 7.00 25.00B 6.10A 24.90B 15.40 +5.30 34 10.10 47 32 1965 9.00 29.70B 8.30A 29.60B 19.60 +6.70 55 12.90 1 5 1970 13.90 34.50B 11.50A 34.40B 24.10 +7.90 2 16.20 2 1975 24.30 39.30B 14.80A 27.10A 28.80 +8.90 3 19.90 1 1980 28.80 41.80B 18.30A 22.60A 33.60 +9.80 2 23.80 1 1985 ---- 46.70B 22.20A 22.20A 38.50 +10.50 28.00 1990 ---- 51.70B 26.40A 26.40A 43.40 +11.00 32.40 1995 ---- 56.60B 30.80A 30.80A 48.40 +11.50 36.90 2000 ---- 64.20B 35.30A 35.30A 53.40 +11.80 41.60 2005 ---- 66.50B 40.10A 40.10A 58.40 +12.10 46.30 2010 ---- 71.80B 44.80A 44.80A 63.40 +12.30 51.10 2015 ---- 76.80B 49.60A 49.60A 68.40 +12.40 56.00 2020 ---- 81.80B 54.50A 54.50A 73.40 +12.50 60.90 2025 ---- 89.10B 59.40A 59.40A 78.40 +12.60 65.80 2030 ---- 91.70B 64.40A 64.40A 83.40 +12.60 70.80 2035 ---- 96.80B 69.30A 69.30A 88.40 +12.70 75.70 2040 ---- 101.80B 74.30A 74.30A 93.40 +12.70 80.70 2045 ---- 106.80B 79.40A 79.40A 98.40 +12.70 85.70 2050 ---- 111.50B 84.30A 84.30A 103.40 +12.70 90.70 2055 ---- 116.80B 89.30A 89.30A 108.40 +12.70 95.70 2060 ---- 121.80B 94.30A 94.30A 113.40 +12.70 100.70 2065 ---- 126.80B 99.30A 99.30A 118.40 +12.70 105.70 2070 ---- 131.80B 104.30A 104.30A 123.40 +12.70 110.70 2075 ---- 136.80B 109.30A 109.30A 128.40 +12.70 115.70 2080 ---- 141.80B 114.30A 114.30A 133.40 +12.70 120.70 2085 ---- 146.80B 119.30A 119.30A 138.40 +12.70 125.70 2090 ---- 151.80B 124.30A 124.30A 143.40 +12.70 130.70 2095 ---- 156.80B 129.30A 129.30A 148.40 +12.70 135.70 2100 ---- 161.50B 134.30A 134.30A 153.40 +12.70 140.70 2105 ---- 166.80B 139.30A 139.30A 158.40 +12.70 145.70 2110 ---- 171.80B 144.30A 144.30A 163.40 +12.70 150.70 2115 ---- 176.80B 149.30A 149.30A 168.40 +12.70 155.70 2120 ---- 181.80B 154.30A 154.30A 173.40 +12.70 160.70 2125 ---- 186.80B 159.30A 159.30A 178.40 +12.70 165.70 2130 ---- 191.80B 164.30A 164.30A 183.40 +12.70 170.70 2135 ---- 196.80B 169.30A 169.30A 188.40 +12.70 175.70 2140 ---- 201.80B 174.30A 174.30A 193.40 +12.70 180.70 2145 ---- 206.40B 179.30A 179.30A 198.40 +12.70 185.70 2150 ---- 211.80B 184.30A 184.30A 203.40 +12.70 190.70 2155 ---- ---- ---- 189.90A 208.40 ---- ---- 2160 ---- ---- ---- 194.90A 213.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2329 2298 5770 H1E FEB23 Copper Weekly Friday Option - Week 1 CALL 290 ---- ---- ---- ---- 1.3675 +.0230 1.3445 295 ---- ---- ---- ---- 1.3175 +.0230 1.2945 300 ---- ---- ---- ---- 1.2675 +.0230 1.2445 305 ---- ---- ---- ---- 1.2175 +.0230 1.1945 310 ---- ---- ---- ---- 1.1675 +.0230 1.1445 315 ---- ---- ---- ---- 1.1175 +.0230 1.0945 320 ---- ---- ---- ---- 1.0675 +.0230 1.0445 325 ---- ---- ---- ---- 1.0175 +.0230 .9945 330 ---- ---- ---- ---- .9675 +.0230 .9445 335 ---- ---- ---- ---- .9175 +.0230 .8945 340 ---- ---- ---- ---- .8675 +.0230 .8445 345 ---- ---- ---- ---- .8175 +.0230 .7945 350 ---- ---- ---- ---- .7675 +.0230 .7445 355 ---- ---- ---- ---- .7175 +.0230 .6945 360 ---- ---- ---- ---- .6675 +.0230 .6445 365 ---- ---- ---- ---- .6175 +.0230 .5945 370 ---- ---- ---- ---- .5675 +.0230 .5445 375 ---- ---- ---- ---- .5180 +.0230 .4950 380 ---- ---- ---- ---- .4680 +.0225 .4455 385 ---- ---- ---- ---- .4185 +.0220 .3965 390 ---- .3725B .3415A .3415A .3695 +.0220 .3475 395 ---- ---- ---- ---- .3205 +.0205 .3000 400 ---- .2895B .2465A .2465A .2725 +.0195 .2530 405 ---- ---- ---- ---- .2260 +.0175 .2085 410 ---- .1855B .1600A .1855B .1820 +.0155 .1665 1 1 415 ---- .1560B .1230A .1535B .1420 +.0125 .1295 10 420 ---- .1190B .0915A .1185B .1070 +.0100 .0970 11 425 ---- .0880B .0650A .0880B .0780 +.0075 .0705 430 ---- .0620B .0450A .0620B .0545 +.0045 .0500 1 11 435 ---- .0420B .0300A .0420B .0365 +.0020 .0345 440 ---- .0280B .0200A .0280B .0240 +.0010 .0230 10 445 ---- .0175B .0130A .0175B .0155 +.0005 1 .0150 450 ---- .0110B .0085A .0110B .0100 UNCH .0100 455 ---- .0070B .0055A .0070B .0065 UNCH 1 .0065 460 ---- ---- ---- ---- .0040 UNCH .0040 465 ---- ---- ---- ---- .0025 UNCH .0025 470 ---- ---- ---- ---- .0020 UNCH .0020 475 ---- ---- ---- ---- .0010 UNCH .0010 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 43 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 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- ---- ---- ---- .0005 -.0005 .0010 1 380 ---- ---- ---- ---- .0010 -.0005 .0015 385 ---- ---- ---- ---- .0015 -.0005 .0020 390 ---- ---- .0030A .0030A .0020 -.0015 .0035 6 395 .0050 .0050 .0040A .0040A .0035 -.0020 1 .0055 1 400 ---- ---- .0055A .0055A .0055 -.0035 .0090 1 2 405 ---- ---- .0085A .0085A .0090 -.0050 .0140 410 ---- ---- .0135A .0135A .0150 -.0075 .0225 415 ---- .0360B .0220A .0220A .0250 -.0100 .0350 420 ---- .0545B .0350A .0350A .0400 -.0125 .0525 425 ---- .0790B .0530A .0530A .0605 -.0155 .0760 1 3 430 ---- .1075B .0775A .0775A .0870 -.0185 .1055 435 ---- .1430B .1075A .1075A .1190 -.0205 .1395 1 440 ---- .1830B .1430A .1430A .1565 -.0220 .1785 1 1 445 ---- ---- .1830A .1830A .1975 -.0230 .2205 450 ---- .2690B .2265A .2265A .2420 -.0230 .2650 455 ---- ---- ---- ---- .2885 -.0230 .3115 460 ---- ---- ---- ---- .3365 -.0230 .3595 465 ---- ---- ---- ---- .3850 -.0230 .4080 470 ---- ---- ---- ---- .4340 -.0230 .4570 475 ---- ---- ---- ---- .4835 -.0230 .5065 480 ---- ---- ---- ---- .5330 -.0230 .5560 485 ---- ---- ---- ---- .5830 -.0225 .6055 490 ---- ---- ---- ---- .6325 -.0230 .6555 495 ---- ---- ---- ---- .6825 -.0230 .7055 500 ---- ---- ---- ---- .7325 -.0230 .7555 505 ---- ---- ---- ---- .7825 -.0230 .8055 510 ---- ---- ---- ---- .8325 -.0230 .8555 515 ---- ---- ---- ---- .8825 -.0230 .9055 520 ---- ---- ---- ---- .9325 -.0230 .9555 525 ---- ---- ---- ---- .9825 -.0230 1.0055 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 3 15 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.5175 +.0230 1.4945 280 ---- ---- ---- ---- 1.4675 +.0230 1.4445 285 ---- ---- ---- ---- 1.4175 +.0230 1.3945 290 ---- ---- ---- ---- 1.3675 +.0230 1.3445 295 ---- ---- ---- ---- 1.3175 +.0230 1.2945 300 ---- ---- ---- ---- 1.2675 +.0230 1.2445 305 ---- ---- ---- ---- 1.2175 +.0230 1.1945 310 ---- ---- ---- ---- 1.1675 +.0230 1.1445 315 ---- ---- ---- ---- 1.1175 +.0230 1.0945 320 ---- ---- ---- ---- 1.0675 +.0230 1.0445 325 ---- ---- ---- ---- 1.0175 +.0230 .9945 330 ---- ---- ---- ---- .9675 +.0230 .9445 335 ---- ---- ---- ---- .9175 +.0230 .8945 340 ---- ---- ---- ---- .8675 +.0230 .8445 345 ---- ---- ---- ---- .8175 +.0230 .7945 350 ---- ---- ---- ---- .7675 +.0230 .7445 355 ---- ---- ---- ---- .7175 +.0230 .6945 360 ---- ---- ---- ---- .6675 +.0230 .6445 365 ---- ---- ---- ---- .6180 +.0230 .5950 370 ---- ---- ---- ---- .5680 +.0230 .5450 375 ---- ---- ---- ---- .5185 +.0230 .4955 3 380 ---- ---- ---- ---- .4690 +.0225 .4465 385 ---- ---- ---- ---- .4195 +.0220 .3975 390 ---- .3875B .3430A .3430A .3705 +.0215 .3490 395 ---- ---- ---- ---- .3220 +.0205 .3015 11 400 ---- .2905B .2490A .2490A .2745 +.0195 .2550 2 405 ---- ---- ---- ---- .2285 +.0175 .2110 410 ---- .1915B .1635A .1915B .1850 +.0150 .1700 415 ---- .1590B .1270A .1580B .1455 +.0120 .1335 20 420 ---- .1235B .0960A .1235B .1110 +.0095 .1015 1 425 ---- .0935B .0700A .0935B .0820 +.0065 .0755 5 430 ---- .0675B .0495A .0675B .0590 +.0040 .0550 435 ---- .0475B .0345A .0475B .0415 +.0025 .0390 1 440 ---- .0325B .0235A .0325B .0285 +.0015 .0270 11 445 ---- .0215B .0160A .0215B .0190 +.0005 .0185 8 450 ---- .0140B .0110A .0140B .0125 UNCH .0125 455 ---- .0090B .0075A .0090B .0080 -.0005 .0085 10 460 ---- ---- .0050A .0050A .0050 -.0005 .0055 465 ---- ---- ---- ---- .0035 UNCH .0035 7 470 ---- ---- ---- ---- .0020 -.0005 .0025 475 ---- ---- ---- ---- .0015 UNCH .0015 1 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .0005 5 370 ---- ---- ---- ---- .0010 UNCH .0010 1 375 ---- ---- ---- ---- .0010 -.0005 .0015 1 380 ---- ---- ---- ---- .0015 -.0005 .0020 7 385 ---- ---- .0030A .0030A .0025 -.0010 .0035 390 ---- ---- .0035A .0035A .0035 -.0015 .0050 2 395 ---- ---- .0050A .0050A .0050 -.0020 .0070 400 ---- ---- .0070A .0070A .0075 -.0035 .0110 1 405 ---- ---- .0105A .0105A .0115 -.0055 .0170 10 410 ---- ---- .0165A .0165A .0180 -.0080 .0260 1 415 ---- .0405B .0255A .0255A .0280 -.0110 .0390 1 420 ---- .0600B .0395A .0395A .0435 -.0140 .0575 425 ---- .0845B .0585A .0585A .0645 -.0165 .0810 430 ---- .1125B .0830A .0830A .0915 -.0190 .1105 435 ---- .1475B .1130A .1130A .1240 -.0205 .1445 440 ---- .1870B .1485A .1485A .1610 -.0215 .1825 445 ---- .2285B .1875A .1875A .2015 -.0225 .2240 450 ---- .2710B .2295A .2295A .2450 -.0225 .2675 455 ---- ---- ---- ---- .2905 -.0230 .3135 460 ---- ---- ---- ---- .3375 -.0230 .3605 465 ---- ---- ---- ---- .3855 -.0230 .4085 470 ---- ---- .4175A .4175A .4340 -.0235 .4575 475 ---- ---- ---- ---- .4835 -.0230 .5065 480 ---- ---- ---- ---- .5330 -.0230 .5560 485 ---- ---- ---- ---- .5825 -.0230 .6055 490 ---- ---- ---- ---- .6325 -.0230 .6555 495 ---- ---- ---- ---- .6825 -.0230 .7055 500 ---- ---- ---- ---- .7325 -.0230 .7555 505 ---- ---- ---- ---- .7825 -.0230 .8055 510 ---- ---- ---- ---- .8325 -.0230 .8555 515 ---- ---- ---- ---- .8825 -.0230 .9055 520 ---- ---- ---- ---- .9325 -.0230 .9555 525 ---- ---- ---- ---- .9825 -.0230 1.0055 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 H1W FEB23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.5175 +.0230 1.4945 280 ---- ---- ---- ---- 1.4675 +.0230 1.4445 285 ---- ---- ---- ---- 1.4175 +.0230 1.3945 290 ---- ---- ---- ---- 1.3675 +.0230 1.3445 295 ---- ---- ---- ---- 1.3175 +.0230 1.2945 300 ---- ---- ---- ---- 1.2675 +.0230 1.2445 305 ---- ---- ---- ---- 1.2175 +.0230 1.1945 310 ---- ---- ---- ---- 1.1675 +.0230 1.1445 315 ---- ---- ---- ---- 1.1175 +.0230 1.0945 320 ---- ---- ---- ---- 1.0675 +.0230 1.0445 325 ---- ---- ---- ---- 1.0175 +.0230 .9945 330 ---- ---- ---- ---- .9675 +.0230 .9445 335 ---- ---- ---- ---- .9175 +.0230 .8945 340 ---- ---- ---- ---- .8675 +.0230 .8445 345 ---- ---- ---- ---- .8175 +.0230 .7945 350 ---- ---- ---- ---- .7675 +.0230 .7445 355 ---- ---- ---- ---- .7175 +.0230 .6945 360 ---- ---- ---- ---- .6680 +.0235 .6445 365 ---- ---- ---- ---- .6180 +.0230 .5950 370 ---- ---- ---- ---- .5680 +.0230 .5450 375 ---- ---- ---- ---- .5180 +.0230 .4950 380 ---- ---- ---- ---- .4680 +.0230 .4450 10 385 ---- ---- ---- ---- .4180 +.0230 .3950 390 ---- ---- ---- ---- .3680 +.0225 .3455 395 ---- ---- ---- ---- .3185 +.0220 .2965 400 ---- .2855B .2415A .2415A .2695 +.0210 .2485 12 405 ---- ---- ---- ---- .2210 +.0195 .2015 410 ---- ---- ---- ---- .1745 +.0175 .1570 415 ---- .1350B .1100A .1345B .1305 +.0140 .1165 10 420 ---- .1050B .0755A .1045B .0925 +.0105 .0820 425 ---- .0715B .0480A .0715B .0610 +.0065 .0545 430 ---- .0450B .0295A .0450B .0375 +.0025 .0350 6 435 ---- .0265B .0175A .0265B .0220 +.0010 .0210 440 ---- .0150B .0100A .0150B .0125 UNCH .0125 445 ---- .0080B .0060A .0080B .0065 -.0005 .0070 450 ---- .0045B .0035A .0035A .0035 -.0005 .0040 455 ---- ---- ---- ---- .0020 UNCH .0020 10 460 ---- ---- ---- ---- .0010 UNCH .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 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 UNCH .0005 10 375 ---- ---- ---- ---- .0005 UNCH .0005 5 380 ---- ---- ---- ---- .0005 UNCH .0005 6 385 ---- ---- ---- ---- .0005 UNCH .0005 10 390 ---- ---- ---- ---- .0005 -.0010 .0015 395 ---- ---- .0020A .0020A .0010 -.0015 .0025 400 ---- ---- .0025A .0025A .0020 -.0020 .0040 405 ---- ---- .0040A .0040A .0035 -.0040 .0075 410 ---- ---- .0065A .0065A .0070 -.0055 .0125 415 ---- .0225B .0115A .0115A .0135 -.0085 .0220 25 420 .0245 .0390B .0210A .0210A .0250 -.0125 4 .0375 425 ---- .0630B .0370A .0370A .0435 -.0165 .0600 2 2 430 ---- .0925B .0605A .0605A .0700 -.0200 .0900 4 435 ---- .1310B .0920A .0920A .1045 -.0220 .1265 440 ---- .1710B .1300A .1300A .1450 -.0230 .1680 445 ---- ---- .2105A .2105A .1890 -.0235 .2125 450 ---- .2640B .2195A .2640B .2360 -.0235 .2595 455 ---- ---- ---- ---- .2840 -.0235 .3075 460 ---- ---- ---- ---- .3335 -.0230 .3565 465 ---- ---- ---- ---- .3830 -.0230 .4060 470 ---- ---- ---- ---- .4330 -.0230 .4560 475 ---- ---- ---- ---- .4830 -.0230 .5060 480 ---- ---- ---- ---- .5330 -.0230 .5560 485 ---- ---- ---- ---- .5830 -.0230 .6060 490 ---- ---- ---- ---- .6330 -.0225 .6555 495 ---- ---- ---- ---- .6825 -.0230 .7055 500 ---- ---- ---- ---- .7325 -.0230 .7555 505 ---- ---- ---- ---- .7825 -.0230 .8055 510 ---- ---- ---- ---- .8325 -.0230 .8555 515 ---- ---- ---- ---- .8825 -.0230 .9055 520 ---- ---- ---- ---- .9325 -.0230 .9555 525 ---- ---- ---- ---- .9825 -.0230 1.0055 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 2 67 H2E FEB23 Copper Weekly Friday Option - Week 2 CALL 320 ---- ---- ---- ---- 1.0675 +.0230 1.0445 325 ---- ---- ---- ---- 1.0175 +.0230 .9945 330 ---- ---- ---- ---- .9675 +.0230 .9445 335 ---- ---- ---- ---- .9175 +.0230 .8945 340 ---- ---- ---- ---- .8675 +.0230 .8445 345 ---- ---- ---- ---- .8175 +.0230 .7945 350 ---- ---- ---- ---- .7675 +.0225 .7450 355 ---- ---- ---- ---- .7180 +.0230 .6950 360 ---- ---- ---- ---- .6680 +.0225 .6455 365 ---- ---- ---- ---- .6185 +.0225 .5960 370 ---- ---- ---- ---- .5690 +.0225 .5465 375 ---- ---- ---- ---- .5195 +.0220 .4975 380 ---- .4810B .4425A .4425A .4700 +.0215 .4485 3 385 ---- ---- ---- ---- .4215 +.0210 .4005 390 ---- .3900B .3465A .3465A .3735 +.0205 .3530 395 ---- ---- ---- ---- .3260 +.0195 .3065 400 ---- .2965B .2570A .2965B .2805 +.0180 .2625 405 ---- ---- ---- ---- .2375 +.0160 .2215 410 ---- .1885B .1780A .1885B .1970 +.0135 .1835 415 ---- .1725B .1435A .1725B .1605 +.0110 .1495 420 ---- .1405B .1130A .1400B .1285 +.0090 .1195 425 ---- .1105B .0870A .1105B .1005 +.0070 .0935 430 ---- .0855B .0665A .0850B .0770 +.0050 .0720 435 .0535 .0645B .0495A .0495A .0580 +.0035 7 .0545 440 .0385 .0480B .0365A .0365A .0430 +.0020 2 .0410 445 ---- .0350B .0270A .0350B .0315 +.0015 .0300 1 450 .0255 .0255 .0195A .0195A .0225 +.0005 1 .0220 455 ---- .0175B .0140A .0175B .0160 UNCH .0160 460 ---- .0125B .0105A .0125B .0115 UNCH .0115 465 ---- .0085B .0075A .0085B .0080 UNCH .0080 470 ---- .0060B ---- .0060B .0055 UNCH .0055 475 ---- ---- ---- ---- .0040 UNCH .0040 480 ---- ---- ---- ---- .0025 -.0005 .0030 485 ---- ---- ---- ---- .0015 -.0005 .0020 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0010 UNCH .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 10 1 3 H2E FEB23 Copper Weekly Friday Option - Week 2 PUT 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0010 -.0005 .0015 360 ---- ---- ---- ---- .0010 -.0005 .0015 365 ---- ---- ---- ---- .0015 -.0005 .0020 370 ---- ---- ---- ---- .0020 -.0005 .0025 375 ---- ---- ---- ---- .0025 -.0010 .0035 380 ---- ---- .0040A .0040A .0035 -.0010 .0045 385 ---- ---- .0050A .0050A .0045 -.0020 .0065 390 ---- ---- .0065A .0065A .0065 -.0025 .0090 395 ---- ---- .0090A .0090A .0090 -.0035 .0125 400 ---- .0190B .0130A .0130A .0135 -.0050 .0185 10 405 ---- .0280B .0195A .0195A .0200 -.0070 .0270 410 ---- .0405B .0280A .0280A .0300 -.0090 .0390 415 .0505 .0570B .0400A .0535B .0435 -.0115 2 .0550 420 ---- .0775B .0560A .0560A .0610 -.0140 .0750 425 ---- .1025B .0760A .0760A .0830 -.0160 .0990 10 20 430 ---- .1280B .1010A .1010A .1095 -.0180 .1275 435 ---- .1610B .1315A .1315A .1405 -.0195 .1600 440 ---- .1980B .1650A .1650A .1755 -.0205 .1960 445 ---- ---- .2015A .2015A .2135 -.0215 .2350 450 ---- .2805B .2415A .2415A .2550 -.0220 .2770 455 ---- ---- ---- ---- .2985 -.0225 .3210 460 ---- ---- ---- ---- .3435 -.0230 .3665 465 ---- ---- ---- ---- .3900 -.0230 .4130 470 ---- .4655B .4215A .4655B .4375 -.0230 .4605 475 ---- ---- ---- ---- .4855 -.0235 .5090 480 ---- ---- .5180A .5180A .5345 -.0230 .5575 485 ---- ---- ---- ---- .5835 -.0235 .6070 490 ---- ---- ---- ---- .6330 -.0230 .6560 495 ---- ---- ---- ---- .6825 -.0235 .7060 500 ---- ---- ---- ---- .7325 -.0230 .7555 505 ---- ---- ---- ---- .7825 -.0230 .8055 510 ---- ---- ---- ---- .8325 -.0230 .8555 515 ---- ---- ---- ---- .8825 -.0230 .9055 520 ---- ---- ---- ---- .9325 -.0230 .9555 525 ---- ---- ---- ---- .9825 -.0230 1.0055 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 10 30 H2M FEB23 Copper Weekly Monday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.2175 +.0230 1.1945 310 ---- ---- ---- ---- 1.1675 +.0230 1.1445 315 ---- ---- ---- ---- 1.1175 +.0230 1.0945 320 ---- ---- ---- ---- 1.0675 +.0230 1.0445 325 ---- ---- ---- ---- 1.0175 +.0230 .9945 330 ---- ---- ---- ---- .9675 +.0230 .9445 335 ---- ---- ---- ---- .9175 +.0230 .8945 340 ---- ---- ---- ---- .8675 +.0230 .8445 345 ---- ---- ---- ---- .8180 +.0235 .7945 350 ---- ---- ---- ---- .7680 +.0230 .7450 355 ---- ---- ---- ---- .7180 +.0230 .6950 360 ---- ---- ---- ---- .6685 +.0230 .6455 365 ---- ---- ---- ---- .6185 +.0225 .5960 370 ---- ---- ---- ---- .5690 +.0225 .5465 375 ---- ---- ---- ---- .5195 +.0220 .4975 380 ---- .4875B .4435A .4435A .4705 +.0215 .4490 385 ---- ---- ---- ---- .4215 +.0205 .4010 390 ---- .3905B .3480A .3905B .3735 +.0195 .3540 395 ---- ---- ---- ---- .3270 +.0185 .3085 400 ---- .2980B .2595A .2980B .2820 +.0165 .2655 405 ---- .2490B .2190A .2485B .2395 +.0150 .2245 2 410 ---- .2145B .1810A .2145B .2000 +.0130 .1870 415 ---- .1770B .1475A .1770B .1645 +.0115 .1530 420 ---- .1445B .1170A .1445B .1325 +.0090 .1235 27 425 ---- .1150B .0915A .1145B .1050 +.0070 .0980 15 430 ---- .0895B .0705A .0895B .0815 +.0050 .0765 435 ---- .0690B .0535A .0685B .0620 +.0030 .0590 440 ---- .0520B .0400A .0520B .0465 +.0020 .0445 445 ---- .0385B .0295A .0385B .0340 +.0010 .0330 3 450 ---- .0280B .0215A .0280B .0250 +.0005 .0245 455 ---- .0200B .0160A .0200B .0175 -.0005 .0180 460 ---- .0140B .0115A .0140B .0125 -.0005 .0130 10 465 ---- .0100B .0085A .0100B .0090 -.0005 .0095 470 ---- ---- .0065A .0065A .0065 -.0005 .0070 3 475 ---- ---- ---- ---- .0045 -.0005 .0050 480 ---- ---- ---- ---- .0035 UNCH .0035 485 ---- ---- ---- ---- .0025 UNCH .0025 490 ---- ---- ---- ---- .0020 UNCH .0020 495 ---- ---- ---- ---- .0015 UNCH .0015 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- .0010 +.0005 .0005 340 ---- ---- ---- ---- .0010 +.0005 .0005 345 ---- ---- ---- ---- .0010 UNCH .0010 350 ---- ---- ---- ---- .0015 +.0005 .0010 355 ---- ---- ---- ---- .0015 UNCH .0015 360 ---- ---- ---- ---- .0015 UNCH .0015 365 ---- ---- ---- ---- .0020 UNCH .0020 10 370 ---- ---- ---- ---- .0025 -.0005 .0030 375 ---- ---- .0035A .0035A .0030 -.0010 .0040 380 ---- ---- .0040A .0040A .0035 -.0015 .0050 385 ---- ---- .0055A .0055A .0045 -.0025 .0070 390 ---- ---- .0070A .0070A .0065 -.0035 .0100 395 ---- ---- .0100A .0100A .0100 -.0045 .0145 12 400 ---- .0215B .0150A .0150A .0150 -.0060 .0210 405 ---- .0315B .0215A .0215A .0225 -.0080 .0305 410 ---- .0445B .0310A .0310A .0330 -.0100 .0430 1 415 ---- .0615B .0435A .0435A .0470 -.0120 .0590 420 ---- .0825B .0600A .0600A .0650 -.0140 .0790 1 425 ---- .1070B .0805A .0805A .0875 -.0160 .1035 11 430 ---- .1365B .1050A .1050A .1140 -.0180 .1320 7 435 ---- .1680B .1345A .1345A .1445 -.0195 .1640 440 ---- .2035B .1675A .1675A .1790 -.0205 .1995 445 ---- .2435B .2040A .2040A .2165 -.0220 .2385 450 ---- .2855B .2440A .2440A .2570 -.0225 .2795 455 ---- ---- .2855A .2855A .2995 -.0235 .3230 460 ---- ---- ---- ---- .3445 -.0235 .3680 465 ---- ---- ---- ---- .3905 -.0235 .4140 470 ---- .4665B .4225A .4665B .4380 -.0235 .4615 475 ---- ---- ---- ---- .4865 -.0230 .5095 480 ---- .5635B .5190A .5190A .5350 -.0235 .5585 485 ---- ---- ---- ---- .5840 -.0235 .6075 490 ---- ---- ---- ---- .6335 -.0230 .6565 495 ---- ---- ---- ---- .6830 -.0230 .7060 500 ---- ---- ---- ---- .7330 -.0230 .7560 505 ---- ---- ---- ---- .7825 -.0230 .8055 510 ---- ---- ---- ---- .8325 -.0230 .8555 515 ---- ---- ---- ---- .8825 -.0230 .9055 520 ---- ---- ---- ---- .9325 -.0230 .9555 525 ---- ---- ---- ---- .9825 -.0230 1.0055 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 H2W FEB23 Copper Weekly Wednesday Option - Week 2 CALL 315 ---- ---- ---- ---- 1.1175 +.0230 1.0945 320 ---- ---- ---- ---- 1.0675 +.0230 1.0445 325 ---- ---- ---- ---- 1.0175 +.0230 .9945 330 ---- ---- ---- ---- .9675 +.0230 .9445 335 ---- ---- ---- ---- .9175 +.0230 .8945 340 ---- ---- ---- ---- .8675 +.0230 .8445 345 ---- ---- ---- ---- .8175 +.0230 .7945 350 ---- ---- ---- ---- .7675 +.0225 .7450 355 ---- ---- ---- ---- .7180 +.0230 .6950 360 ---- ---- ---- ---- .6680 +.0230 .6450 365 ---- ---- ---- ---- .6180 +.0225 .5955 370 ---- ---- ---- ---- .5685 +.0225 .5460 375 ---- ---- ---- ---- .5185 +.0220 .4965 380 ---- .4625B .4415A .4625B .4690 +.0220 .4470 385 ---- ---- ---- ---- .4200 +.0215 .3985 390 ---- .3885B .3445A .3445A .3715 +.0210 .3505 395 ---- ---- ---- ---- .3235 +.0195 .3040 400 ---- .2935B .2530A .2530A .2770 +.0180 .2590 405 ---- .2235B .2095A .2235B .2325 +.0165 .2160 1 410 ---- .2060B .1705A .2045B .1915 +.0145 .1770 415 ---- .1660B .1355A .1650B .1535 +.0120 .1415 10 420 ---- .1320B .1045A .1315B .1205 +.0100 .1105 425 ---- .1020B .0785A .1020B .0920 +.0075 .0845 430 ---- .0765B .0580A .0760B .0685 +.0050 .0635 435 ---- .0560B .0420A .0560B .0500 +.0035 1 .0465 6 440 ---- .0400B .0295A .0400B .0355 +.0020 .0335 445 ---- .0280B .0210A .0280B .0250 +.0010 .0240 450 ---- .0190B .0150A .0190B .0170 +.0005 .0165 455 ---- .0130B .0105A .0130B .0115 UNCH .0115 460 ---- .0085B .0075A .0085B .0080 UNCH .0080 465 ---- ---- ---- ---- .0050 -.0005 .0055 470 ---- ---- ---- ---- .0035 UNCH .0035 2 475 ---- ---- ---- ---- .0025 UNCH .0025 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 19 H2W FEB23 Copper Weekly Wednesday Option - Week 2 PUT 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0010 UNCH .0010 360 ---- ---- ---- ---- .0010 -.0005 .0015 365 ---- ---- ---- ---- .0010 -.0005 .0015 370 ---- ---- ---- ---- .0015 -.0005 .0020 2 375 ---- ---- ---- ---- .0015 -.0010 .0025 380 ---- ---- ---- ---- .0020 -.0010 .0030 2 385 ---- ---- .0040A .0040A .0030 -.0015 .0045 390 ---- ---- .0050A .0050A .0040 -.0025 .0065 395 ---- ---- .0070A .0070A .0065 -.0030 .0095 400 ---- ---- .0100A .0100A .0100 -.0045 .0145 405 ---- .0225B .0145A .0145A .0155 -.0065 .0220 410 ---- .0335B .0220A .0220A .0240 -.0085 .0325 415 ---- .0490B .0325A .0325A .0365 -.0105 1 .0470 2 2 420 ---- .0690B .0475A .0475A .0530 -.0135 .0665 425 ---- .0935B .0670A .0670A .0745 -.0155 .0900 10 430 ---- .1215B .0920A .0920A .1010 -.0180 .1190 5 435 ---- .1550B .1215A .1215A .1325 -.0195 .1520 1 440 ---- .1935B .1555A .1555A .1680 -.0210 .1890 445 ---- .2340B .1935A .1935A .2070 -.0220 .2290 450 ---- .2760B .2350A .2350A .2495 -.0225 .2720 455 ---- ---- ---- ---- .2940 -.0225 .3165 460 ---- ---- ---- ---- .3400 -.0230 .3630 465 ---- ---- ---- ---- .3875 -.0230 .4105 470 ---- .4640B .4190A .4640B .4355 -.0230 .4585 475 ---- ---- ---- ---- .4845 -.0230 .5075 480 ---- ---- ---- ---- .5335 -.0230 .5565 485 ---- ---- ---- ---- .5830 -.0230 .6060 490 ---- ---- ---- ---- .6325 -.0230 .6555 495 ---- ---- ---- ---- .6825 -.0230 .7055 500 ---- ---- ---- ---- .7325 -.0230 .7555 505 ---- ---- ---- ---- .7825 -.0230 .8055 510 ---- ---- ---- ---- .8325 -.0230 .8555 515 ---- ---- ---- ---- .8825 -.0230 .9055 520 ---- ---- ---- ---- .9325 -.0230 .9555 525 ---- ---- ---- ---- .9825 -.0230 1.0055 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 22 H3E FEB23 Copper Weekly Friday Option - Week 3 CALL 325 ---- ---- ---- ---- 1.0175 +.0230 .9945 330 ---- ---- ---- ---- .9675 +.0225 .9450 335 ---- ---- ---- ---- .9180 +.0230 .8950 340 ---- ---- ---- ---- .8680 +.0230 .8450 345 ---- ---- ---- ---- .8180 +.0225 .7955 350 ---- ---- ---- ---- .7685 +.0225 .7460 355 ---- ---- ---- ---- .7185 +.0220 .6965 360 ---- ---- ---- ---- .6690 +.0220 .6470 365 ---- ---- ---- ---- .6195 +.0220 .5975 370 ---- .5730B .5430A .5730B .5700 +.0215 .5485 375 ---- ---- ---- ---- .5210 +.0210 .5000 380 ---- .4895B .4465A .4465A .4730 +.0205 .4525 385 ---- ---- ---- ---- .4250 +.0195 .4055 390 ---- .3950B .3540A .3950B .3785 +.0185 .3600 395 ---- ---- ---- ---- .3335 +.0175 .3160 400 ---- .3055B .2685A .3055B .2910 +.0165 .2745 405 ---- ---- ---- ---- .2505 +.0145 .2360 410 ---- .2190B .1940A .2190B .2130 +.0130 .2000 415 ---- .1890B .1620A .1890B .1785 +.0105 .1680 420 ---- .1600B .1325A .1580B .1480 +.0085 .1395 425 ---- .1315B .1075A .1310B .1205 +.0060 .1145 430 ---- .1065B .0865A .1060B .0975 +.0045 .0930 6 6 435 ---- .0855B .0685A .0850B .0775 +.0030 .0745 440 ---- .0675B .0540A .0670B .0610 +.0015 .0595 445 ---- .0530B .0420A .0530B .0475 +.0010 .0465 450 ---- .0410B .0325A .0410B .0365 UNCH .0365 455 ---- .0315B .0250A .0315B .0280 UNCH .0280 460 ---- .0240B .0190A .0240B .0210 -.0005 .0215 465 ---- .0175B .0145A .0175B .0160 -.0005 .0165 470 ---- .0130B .0110A .0110A .0120 -.0005 .0125 475 ---- .0095B .0085A .0085A .0090 UNCH .0090 480 ---- ---- .0065A .0065A .0065 -.0005 .0070 485 ---- ---- ---- ---- .0050 UNCH .0050 490 ---- ---- ---- ---- .0035 -.0005 .0040 495 ---- ---- ---- ---- .0025 -.0005 .0030 500 ---- ---- ---- ---- .0020 UNCH .0020 505 ---- ---- ---- ---- .0015 UNCH .0015 510 ---- ---- ---- ---- .0010 UNCH .0010 515 ---- ---- ---- ---- .0005 -.0005 .0010 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 6 H3E FEB23 Copper Weekly Friday Option - Week 3 PUT 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0010 -.0005 .0015 335 ---- ---- ---- ---- .0015 UNCH .0015 340 ---- ---- ---- ---- .0015 -.0005 .0020 345 ---- ---- ---- ---- .0015 -.0005 .0020 350 ---- ---- ---- ---- .0020 -.0005 .0025 355 ---- ---- ---- ---- .0020 -.0010 .0030 360 ---- ---- ---- ---- .0025 -.0010 .0035 365 ---- ---- ---- ---- .0030 -.0010 .0040 370 ---- ---- .0045A .0045A .0035 -.0015 .0050 375 ---- ---- .0055A .0055A .0045 -.0020 .0065 380 ---- ---- .0070A .0070A .0060 -.0025 .0085 385 ---- .0120B .0090A .0120B .0085 -.0030 .0115 390 ---- .0165B .0125A .0125A .0120 -.0040 .0160 395 ---- .0235B .0170A .0170A .0170 -.0050 .0220 400 ---- .0325B .0235A .0235A .0240 -.0065 .0305 405 ---- .0440B .0320A .0320A .0335 -.0080 .0415 410 ---- .0585B .0430A .0430A .0460 -.0100 .0560 415 ---- .0770B .0575A .0575A .0615 -.0120 .0735 420 ---- .0990B .0750A .0750A .0805 -.0145 .0950 425 ---- .1245B .0965A .0965A .1035 -.0165 .1200 430 ---- .1530B .1220A .1220A .1295 -.0190 .1485 435 ---- ---- .1515A .1515A .1600 -.0200 .1800 440 ---- .2150B .1840A .1840A .1930 -.0215 .2145 445 ---- .2530B .2195A .2195A .2295 -.0220 .2515 450 ---- .2930B .2570A .2570A .2685 -.0230 .2915 455 ---- ---- ---- ---- .3100 -.0230 .3330 460 ---- ---- ---- ---- .3530 -.0230 .3760 465 ---- ---- ---- ---- .3975 -.0235 .4210 470 ---- .4710B .4285A .4285A .4435 -.0235 .4670 475 ---- ---- ---- ---- .4905 -.0235 .5140 480 ---- .5660B .5225A .5225A .5380 -.0235 .5615 485 ---- ---- ---- ---- .5865 -.0230 .6095 490 ---- .6620B .6190A .6620B .6350 -.0230 .6580 495 ---- ---- ---- ---- .6840 -.0230 .7070 500 ---- ---- ---- ---- .7335 -.0230 .7565 505 ---- ---- ---- ---- .7830 -.0230 .8060 510 ---- ---- ---- ---- .8325 -.0230 .8555 515 ---- ---- ---- ---- .8825 -.0230 .9055 520 ---- ---- ---- ---- .9325 -.0230 .9555 525 ---- ---- ---- ---- .9825 -.0230 1.0055 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W FEB23 Copper Weekly Wednesday Option - Week 3 CALL 325 ---- ---- ---- ---- 1.0175 +.0230 .9945 330 ---- ---- ---- ---- .9675 +.0230 .9445 335 ---- ---- ---- ---- .9180 +.0235 .8945 340 ---- ---- ---- ---- .8680 +.0230 .8450 345 ---- ---- ---- ---- .8180 +.0230 .7950 350 ---- ---- ---- ---- .7685 +.0230 .7455 355 ---- ---- ---- ---- .7185 +.0225 .6960 360 ---- ---- ---- ---- .6690 +.0225 .6465 365 ---- ---- ---- ---- .6190 +.0220 .5970 370 ---- .5625B .5420A .5420A .5695 +.0215 .5480 375 ---- ---- ---- ---- .5205 +.0215 .4990 380 ---- .4885B .4450A .4450A .4715 +.0205 .4510 385 ---- ---- ---- ---- .4235 +.0200 .4035 390 ---- .3930B .3510A .3930B .3760 +.0190 .3570 395 ---- ---- ---- ---- .3305 +.0180 .3125 400 ---- .3020B .2645A .3020B .2865 +.0160 .2705 405 ---- ---- ---- ---- .2455 +.0145 .2310 410 ---- .2100B .1885A .2100B .2070 +.0125 .1945 415 ---- .1830B .1555A .1830B .1725 +.0110 .1615 420 ---- .1530B .1260A .1515B .1415 +.0090 .1325 425 ---- .1240B .1010A .1235B .1140 +.0065 .1075 430 ---- .0990B .0795A .0985B .0905 +.0045 .0860 435 ---- .0780B .0620A .0780B .0710 +.0030 .0680 440 ---- .0605B .0480A .0605B .0550 +.0020 .0530 445 ---- .0465B .0365A .0465B .0420 +.0010 .0410 450 ---- .0355B .0280A .0350B .0315 +.0005 .0310 455 ---- .0265B .0210A .0265B .0235 UNCH .0235 460 ---- .0195B .0155A .0195B .0175 UNCH .0175 465 ---- .0140B .0115A .0140B .0130 UNCH .0130 470 ---- .0100B .0090A .0100B .0095 UNCH .0095 475 ---- ---- ---- ---- .0070 UNCH .0070 480 ---- ---- ---- ---- .0050 UNCH .0050 485 ---- ---- ---- ---- .0040 UNCH .0040 490 ---- ---- ---- ---- .0030 UNCH .0030 495 ---- ---- ---- ---- .0020 UNCH .0020 500 ---- ---- ---- ---- .0015 UNCH .0015 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- ---- .0010 UNCH .0010 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W FEB23 Copper Weekly Wednesday Option - Week 3 PUT 325 ---- ---- ---- ---- .0010 +.0005 .0005 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0015 UNCH .0015 345 ---- ---- ---- ---- .0015 UNCH .0015 350 ---- ---- ---- ---- .0015 -.0005 .0020 355 ---- ---- ---- ---- .0020 UNCH .0020 360 ---- ---- ---- ---- .0020 -.0005 .0025 365 ---- ---- ---- ---- .0025 -.0010 .0035 370 ---- ---- ---- ---- .0030 -.0010 .0040 375 ---- ---- .0045A .0045A .0040 -.0015 .0055 380 ---- ---- .0055A .0055A .0050 -.0020 .0070 385 ---- ---- .0075A .0075A .0065 -.0030 .0095 390 ---- ---- .0100A .0100A .0095 -.0040 .0135 395 ---- .0195B .0140A .0140A .0135 -.0055 .0190 400 ---- .0275B .0195A .0195A .0195 -.0070 .0265 405 ---- .0385B .0275A .0275A .0280 -.0085 .0365 410 ---- .0525B .0380A .0380A .0400 -.0105 .0505 415 ---- .0705B .0515A .0515A .0550 -.0125 .0675 420 ---- .0915B .0685A .0685A .0740 -.0145 .0885 425 ---- .1170B .0895A .0895A .0965 -.0165 .1130 10 430 .1375 .1460B .1145A .1390B .1230 -.0185 1 .1415 435 ---- ---- .1450A .1450A .1535 -.0200 .1735 440 ---- .2090B .1780A .1780A .1870 -.0210 .2080 445 ---- ---- .2135A .2135A .2240 -.0220 .2460 450 ---- .2885B .2520A .2520A .2635 -.0225 .2860 455 ---- ---- ---- ---- .3055 -.0225 .3280 460 ---- ---- ---- ---- .3495 -.0225 .3720 465 ---- ---- ---- ---- .3945 -.0230 .4175 470 ---- .4685B .4260A .4260A .4410 -.0230 .4640 475 ---- ---- ---- ---- .4885 -.0230 .5115 480 ---- .5650B .5205A .5645B .5370 -.0225 .5595 485 ---- ---- ---- ---- .5855 -.0230 .6085 490 ---- ---- .6180A .6180A .6345 -.0230 .6575 495 ---- ---- ---- ---- .6835 -.0230 .7065 500 ---- ---- ---- ---- .7330 -.0230 .7560 505 ---- ---- ---- ---- .7830 -.0230 .8060 510 ---- ---- ---- ---- .8325 -.0230 .8555 515 ---- ---- ---- ---- .8825 -.0230 .9055 520 ---- ---- ---- ---- .9325 -.0230 .9555 525 ---- ---- ---- ---- .9825 -.0230 1.0055 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 10 H4E JAN23 Copper Weekly Friday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.5180 +.0230 1.4950 280 ---- ---- ---- ---- 1.4680 +.0230 1.4450 285 ---- ---- ---- ---- 1.4180 +.0230 1.3950 290 ---- ---- ---- ---- 1.3680 +.0230 1.3450 295 ---- ---- ---- ---- 1.3180 +.0230 1.2950 300 ---- ---- ---- ---- 1.2680 +.0230 1.2450 305 ---- ---- ---- ---- 1.2180 +.0230 1.1950 310 ---- ---- ---- ---- 1.1680 +.0230 1.1450 315 ---- ---- ---- ---- 1.1180 +.0230 1.0950 320 ---- ---- ---- ---- 1.0680 +.0230 1.0450 325 ---- ---- ---- ---- 1.0180 +.0230 .9950 330 ---- ---- ---- ---- .9680 +.0230 .9450 335 ---- ---- ---- ---- .9180 +.0230 .8950 340 ---- ---- ---- ---- .8680 +.0230 .8450 345 ---- ---- ---- ---- .8180 +.0230 .7950 350 ---- ---- ---- ---- .7680 +.0230 .7450 355 ---- ---- ---- ---- .7180 +.0230 .6950 360 ---- ---- ---- ---- .6680 +.0230 .6450 365 ---- ---- ---- ---- .6180 +.0230 .5950 370 ---- ---- ---- ---- .5680 +.0230 .5450 375 ---- ---- ---- ---- .5180 +.0230 .4950 380 ---- ---- ---- ---- .4680 +.0230 .4450 385 ---- ---- ---- ---- .4180 +.0230 .3950 20 390 ---- ---- ---- ---- .3680 +.0230 .3450 5 395 ---- ---- ---- ---- .3180 +.0230 .2950 6 400 ---- ---- ---- ---- .2680 +.0225 .2455 405 ---- ---- ---- ---- .2180 +.0225 .1955 410 ---- ---- ---- ---- .1680 +.0215 .1465 10 415 ---- ---- ---- ---- .1185 +.0180 .1005 420 ---- .0875B .0515A .0875B .0725 +.0115 .0610 425 .0335 .0450B .0220A .0450B .0345 +.0030 34 .0315 10 10 430 ---- .0195B .0075A .0195B .0120 -.0015 .0135 12 14 435 ---- .0070B .0030A .0070B .0030 -.0020 .0050 12 440 .0025 .0025 .0015A .0015A .0005 -.0010 1 .0015 11 445 ---- ---- ---- ---- .0005 UNCH .0005 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 35 22 93 H4E JAN23 Copper Weekly Friday Option - Week 4 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 375 ---- ---- ---- ---- .0005 UNCH .0005 380 ---- ---- ---- ---- .0005 UNCH .0005 9 385 ---- ---- ---- ---- .0005 UNCH .0005 390 ---- ---- ---- ---- .0005 UNCH .0005 2 395 ---- ---- ---- ---- .0005 UNCH .0005 1 400 ---- ---- ---- ---- .0005 -.0005 .0010 2 405 ---- ---- ---- ---- .0005 -.0005 .0010 5 410 .0015 .0015 .0010A .0010A .0005 -.0015 5 .0020 4 415 ---- ---- .0015A .0015A .0010 -.0050 .0060 420 ---- .0175B .0035A .0035A .0050 -.0115 .0165 10 37 425 .0320 .0395B .0115A .0320B .0170 -.0200 16 .0370 2 24 430 ---- .0720B .0330A .0330A .0445 -.0245 .0690 1 435 ---- ---- .0880A .0880A .0855 -.0250 .1105 1 440 ---- .1620B .1160A .1620B .1330 -.0240 .1570 445 ---- ---- ---- ---- .1830 -.0230 .2060 450 ---- ---- ---- ---- .2330 -.0230 .2560 455 ---- ---- ---- ---- .2830 -.0230 .3060 460 ---- ---- ---- ---- .3330 -.0230 .3560 465 ---- ---- ---- ---- .3830 -.0230 .4060 470 ---- ---- ---- ---- .4330 -.0230 .4560 475 ---- ---- ---- ---- .4830 -.0230 .5060 480 ---- ---- ---- ---- .5330 -.0230 .5560 485 ---- ---- ---- ---- .5830 -.0230 .6060 490 ---- ---- ---- ---- .6330 -.0230 .6560 495 ---- ---- ---- ---- .6830 -.0230 .7060 500 ---- ---- ---- ---- .7330 -.0230 .7560 505 ---- ---- ---- ---- .7830 -.0230 .8060 510 ---- ---- ---- ---- .8330 -.0230 .8560 515 ---- ---- ---- ---- .8830 -.0230 .9060 520 ---- ---- ---- ---- .9330 -.0230 .9560 525 ---- ---- ---- ---- .9830 -.0230 1.0060 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 12 86 H4M FEB23 Copper Weekly Monday Option - Week 4 CALL 325 ---- ---- ---- ---- 1.0255 +.0205 1.0050 330 ---- ---- ---- ---- .9760 +.0210 .9550 335 ---- ---- ---- ---- .9260 +.0210 .9050 340 ---- ---- ---- ---- .8760 +.0205 .8555 345 ---- ---- ---- ---- .8265 +.0205 .8060 350 ---- ---- ---- ---- .7770 +.0205 .7565 355 ---- ---- ---- ---- .7275 +.0200 .7075 360 ---- .6715B .6520A .6520A .6780 +.0195 .6585 365 ---- ---- ---- ---- .6285 +.0185 .6100 370 ---- .5970B .5540A .5540A .5800 +.0185 .5615 375 ---- ---- ---- ---- .5315 +.0175 .5140 380 ---- .5010B .4600A .4600A .4840 +.0165 .4675 385 ---- ---- ---- ---- .4380 +.0160 .4220 390 ---- .4090B .3700A .3700A .3930 +.0150 .3780 395 ---- ---- ---- ---- .3495 +.0135 .3360 400 ---- .3230B .2885A .2885A .3085 +.0125 .2960 405 ---- .2625B .2510A .2510A .2695 +.0105 .2590 410 ---- .2455B .2165A .2455B .2335 +.0095 .2240 415 ---- .2110B .1855A .2110B .2005 +.0080 .1925 420 ---- .1825B .1555A .1820B .1700 +.0060 .1640 425 ---- .1545B .1305A .1540B .1430 +.0045 .1385 430 ---- .1295B .1085A .1290B .1190 +.0030 .1160 435 ---- .1075B .0895A .1070B .0985 +.0020 .0965 440 ---- .0885B .0730A .0880B .0805 +.0005 .0800 445 ---- .0730B .0595A .0725B .0655 UNCH .0655 450 ---- .0595B .0480A .0595B .0530 -.0005 .0535 455 ---- .0480B .0390A .0480B .0425 -.0010 .0435 460 ---- .0385B .0310A .0310A .0340 -.0015 .0355 465 ---- .0305B .0245A .0300B .0270 -.0015 .0285 470 ---- .0240B .0195A .0240B .0215 -.0010 .0225 475 ---- .0185B .0155A .0185B .0170 -.0010 .0180 480 ---- ---- .0120A .0120A .0135 -.0010 .0145 485 ---- ---- .0095A .0095A .0110 -.0005 .0115 490 ---- ---- .0080A .0080A .0085 -.0005 .0090 495 ---- ---- .0065A .0065A .0070 UNCH .0070 500 ---- ---- .0050A .0050A .0055 UNCH .0055 505 ---- ---- ---- ---- .0045 UNCH .0045 510 ---- ---- ---- ---- .0035 UNCH .0035 515 ---- ---- ---- ---- .0030 +.0005 .0025 520 ---- ---- ---- ---- .0025 +.0005 .0020 525 ---- ---- ---- ---- .0020 +.0005 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M FEB23 Copper Weekly Monday Option - Week 4 PUT 325 ---- ---- ---- ---- .0015 UNCH .0015 330 ---- ---- ---- ---- .0020 UNCH .0020 335 ---- ---- ---- ---- .0020 -.0005 .0025 340 ---- ---- ---- ---- .0020 -.0005 .0025 345 ---- ---- ---- ---- .0025 -.0005 .0030 350 ---- ---- ---- ---- .0030 -.0005 .0035 355 ---- ---- .0040A .0040A .0035 -.0010 .0045 360 ---- ---- .0045A .0045A .0040 -.0015 .0055 365 ---- ---- .0055A .0055A .0045 -.0025 .0070 370 ---- ---- .0070A .0070A .0060 -.0025 .0085 375 ---- ---- .0085A .0085A .0075 -.0035 .0110 380 ---- ---- .0110A .0110A .0100 -.0045 .0145 385 ---- .0190B .0145A .0145A .0135 -.0050 .0185 390 ---- .0255B .0190A .0190A .0185 -.0060 .0245 395 ---- .0335B .0255A .0255A .0250 -.0075 .0325 400 ---- .0440B .0335A .0335A .0340 -.0085 .0425 405 ---- .0570B .0435A .0435A .0450 -.0100 .0550 410 .0670 .0730B .0560A .0560A .0585 -.0120 20 .0705 415 ---- .0915B .0715A .0715A .0750 -.0135 .0885 7 7 420 ---- .1135B .0900A .0900A .0950 -.0145 .1095 425 ---- .1390B .1115A .1115A .1175 -.0165 .1340 6 6 430 .1600 .1670B .1365A .1365A .1435 -.0180 20 .1615 6 6 435 ---- .1925B .1670A .1670A .1725 -.0195 .1920 440 ---- .2260B .1980A .1980A .2045 -.0205 .2250 445 ---- .2625B .2315A .2315A .2395 -.0210 .2605 450 ---- .3005B .2675A .2675A .2765 -.0220 .2985 455 ---- ---- .3060A .3060A .3160 -.0220 .3380 460 ---- ---- ---- ---- .3575 -.0220 .3795 465 ---- ---- ---- ---- .4005 -.0220 .4225 470 ---- .4705B .4310A .4310A .4450 -.0220 .4670 475 ---- ---- ---- ---- .4905 -.0215 .5120 480 ---- .5630B .5215A .5215A .5365 -.0220 .5585 485 ---- ---- ---- ---- .5840 -.0215 .6055 490 ---- .6580B .6155A .6155A .6315 -.0215 .6530 495 ---- ---- ---- ---- .6795 -.0215 .7010 500 ---- .7550B .7120A .7550B .7285 -.0210 .7495 505 ---- ---- ---- ---- .7770 -.0210 .7980 510 ---- ---- ---- ---- .8265 -.0205 .8470 515 ---- ---- ---- ---- .8755 -.0210 .8965 520 ---- ---- ---- ---- .9250 -.0210 .9460 525 ---- ---- ---- ---- .9750 -.0205 .9955 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 19 19 H4W FEB23 Copper Weekly Wednesday Option - Week 4 CALL 325 ---- ---- ---- ---- 1.0175 ---- ---- 330 ---- ---- ---- ---- .9675 ---- ---- 335 ---- ---- ---- ---- .9175 ---- ---- 340 ---- ---- ---- ---- .8675 ---- ---- 345 ---- ---- ---- ---- .8180 ---- ---- 350 ---- ---- ---- ---- .7680 ---- ---- 355 ---- ---- ---- ---- .7185 ---- ---- 360 ---- ---- ---- ---- .6690 ---- ---- 365 ---- ---- ---- ---- .6200 ---- ---- 370 ---- ---- ---- .5440A .5710 ---- ---- 375 ---- ---- ---- .5435A .5225 ---- ---- 380 ---- ---- ---- .4485A .4745 ---- ---- 385 ---- ---- ---- .4505A .4275 ---- ---- 390 ---- ---- ---- .3575A .3820 ---- ---- 395 ---- ---- ---- .3640A .3375 ---- ---- 400 ---- ---- ---- .2745A .2955 ---- ---- 405 ---- ---- ---- .2370A .2560 ---- ---- 410 ---- ---- ---- .2020A .2190 ---- ---- 415 ---- ---- ---- .1705A .1855 ---- ---- 420 ---- ---- ---- .1415A .1555 ---- ---- 425 ---- ---- ---- .1170A .1285 ---- ---- 430 ---- ---- ---- .0955A .1055 ---- ---- 435 ---- ---- ---- .0775A .0855 ---- ---- 440 ---- ---- ---- .0620A .0685 ---- ---- 445 ---- ---- ---- .0495A .0545 ---- ---- 450 ---- ---- ---- .0390A .0430 ---- ---- 455 ---- ---- ---- .0310A .0335 ---- ---- 460 ---- ---- ---- .0240A .0260 ---- ---- 465 ---- ---- ---- .0190A .0200 ---- ---- 470 ---- ---- ---- .0145A .0155 ---- ---- 475 ---- ---- ---- .0115A .0120 ---- ---- 480 ---- ---- ---- .0090A .0090 ---- ---- 485 ---- ---- ---- .0075A .0070 ---- ---- 490 ---- ---- ---- .0060A .0050 ---- ---- 495 ---- ---- ---- .0050A .0040 ---- ---- 500 ---- ---- ---- .0040A .0030 ---- ---- 505 ---- ---- ---- .0035A .0025 ---- ---- 510 ---- ---- ---- .0030A .0015 ---- ---- 515 ---- ---- ---- .0030A .0015 ---- ---- 520 ---- ---- ---- .0030A .0010 ---- ---- 525 ---- ---- ---- .0025A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W FEB23 Copper Weekly Wednesday Option - Week 4 PUT 325 ---- ---- ---- .0030A .0005 ---- ---- 330 ---- ---- ---- .0030A .0005 ---- ---- 335 ---- ---- ---- .0030A .0010 ---- ---- 340 ---- ---- ---- .0035A .0010 ---- ---- 345 ---- ---- ---- .0035A .0015 ---- ---- 350 ---- ---- ---- .0040A .0020 ---- ---- 355 ---- ---- ---- .0035A .0020 ---- ---- 360 ---- ---- ---- .0040A .0030 ---- ---- 365 ---- ---- ---- .0045A .0035 ---- ---- 370 ---- ---- ---- .0055A .0050 ---- ---- 375 ---- ---- ---- .0065A .0065 ---- ---- 380 ---- ---- ---- .0085A .0085 ---- ---- 385 ---- ---- ---- .0115A .0110 ---- ---- 390 ---- ---- ---- .0150A .0155 ---- ---- 395 ---- ---- ---- .0205A .0210 ---- ---- 400 ---- ---- ---- .0280A .0290 ---- ---- 405 ---- ---- ---- .0375A .0390 ---- ---- 410 ---- ---- ---- .0495A .0520 ---- ---- 415 ---- ---- ---- .0645A .0685 ---- ---- 420 ---- ---- ---- .0830A .0880 ---- ---- 425 ---- ---- ---- .1045A .1110 ---- ---- 430 ---- ---- ---- .1300A .1380 ---- ---- 435 ---- ---- ---- .1610A .1675 ---- ---- 440 ---- ---- ---- .1930A .2005 ---- ---- 445 ---- ---- ---- .2275A .2365 ---- ---- 450 ---- ---- ---- .2645A .2750 ---- ---- 455 ---- ---- ---- .3660A .3155 ---- ---- 460 ---- ---- ---- .4075A .3575 ---- ---- 465 ---- ---- ---- .4505A .4015 ---- ---- 470 ---- ---- ---- .4325A .4470 ---- ---- 475 ---- ---- ---- .5405A .4930 ---- ---- 480 ---- ---- ---- .5250A .5405 ---- ---- 485 ---- ---- ---- .6345A .5880 ---- ---- 490 ---- ---- ---- .6205A .6365 ---- ---- 495 ---- ---- ---- ---- .6850 ---- ---- 500 ---- ---- ---- ---- .7340 ---- ---- 505 ---- ---- ---- ---- .7835 ---- ---- 510 ---- ---- ---- ---- .8330 ---- ---- 515 ---- ---- ---- ---- .8825 ---- ---- 520 ---- ---- ---- ---- .9325 ---- ---- 525 ---- ---- ---- ---- .9825 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.5175 +.0230 1.4945 280 ---- ---- ---- ---- 1.4675 +.0230 1.4445 285 ---- ---- ---- ---- 1.4175 +.0230 1.3945 290 ---- ---- ---- ---- 1.3675 +.0230 1.3445 295 ---- ---- ---- ---- 1.3175 +.0230 1.2945 300 ---- ---- ---- ---- 1.2675 +.0230 1.2445 305 ---- ---- ---- ---- 1.2175 +.0230 1.1945 310 ---- ---- ---- ---- 1.1675 +.0230 1.1445 315 ---- ---- ---- ---- 1.1175 +.0230 1.0945 320 ---- ---- ---- ---- 1.0675 +.0230 1.0445 325 ---- ---- ---- ---- 1.0175 +.0230 .9945 330 ---- ---- ---- ---- .9680 +.0235 .9445 335 ---- ---- ---- ---- .9180 +.0235 .8945 340 ---- ---- ---- ---- .8680 +.0230 .8450 345 ---- ---- ---- ---- .8180 +.0230 .7950 350 ---- ---- ---- ---- .7680 +.0230 .7450 355 ---- ---- ---- ---- .7180 +.0230 .6950 360 ---- ---- ---- ---- .6680 +.0230 .6450 365 ---- ---- ---- ---- .6180 +.0230 .5950 370 ---- ---- ---- ---- .5680 +.0230 .5450 375 ---- ---- ---- ---- .5180 +.0230 .4950 10 380 ---- ---- ---- ---- .4680 +.0230 .4450 11 385 ---- ---- ---- ---- .4180 +.0230 .3950 7 390 ---- ---- ---- ---- .3680 +.0230 .3450 5 395 ---- ---- ---- ---- .3180 +.0230 .2950 400 ---- ---- ---- ---- .2680 +.0230 .2450 11 405 ---- ---- ---- ---- .2180 +.0215 .1965 410 ---- ---- ---- ---- .1695 +.0200 .1495 10 415 ---- .1130B .0995A .1130B .1225 +.0165 .1060 420 ---- .0935B .0610A .0935B .0800 +.0110 .0690 20 425 ---- .0565B .0335A .0565B .0460 +.0055 .0405 1 430 ---- .0295B .0160A .0295B .0230 +.0010 .0220 435 ---- .0145B .0075A .0145B .0105 -.0005 .0110 440 ---- .0065B .0035A .0065B .0045 -.0010 .0055 445 ---- .0030B .0020A .0020A .0015 -.0010 .0025 450 ---- ---- ---- ---- .0005 -.0005 .0010 4 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .0005 405 ---- ---- .0015A .0015A .0005 -.0015 .0020 410 ---- ---- .0025A .0025A .0020 -.0030 .0050 10 10 415 ---- ---- .0045A .0045A .0050 -.0070 .0120 1 420 ---- .0250B .0100A .0100A .0125 -.0120 .0245 11 425 .0375 .0485B .0220A .0220A .0285 -.0175 2 .0460 5 5 430 .0435 .0800B .0435 .0435 .0555 -.0215 1 .0770 435 ---- .1170B .0780A .0780A .0930 -.0235 .1165 440 ---- .1645B .1205A .1205A .1370 -.0240 .1610 445 ---- ---- ---- ---- .1840 -.0240 .2080 450 ---- ---- .2415A .2415A .2330 -.0235 .2565 455 ---- ---- ---- ---- .2830 -.0230 .3060 460 ---- ---- ---- ---- .3330 -.0230 .3560 465 ---- ---- ---- ---- .3830 -.0230 .4060 470 ---- ---- ---- ---- .4330 -.0230 .4560 475 ---- ---- ---- ---- .4830 -.0230 .5060 480 ---- ---- ---- ---- .5330 -.0230 .5560 485 ---- ---- ---- ---- .5830 -.0230 .6060 490 ---- ---- ---- ---- .6330 -.0230 .6560 495 ---- ---- ---- ---- .6830 -.0230 .7060 500 ---- ---- ---- ---- .7330 -.0230 .7560 505 ---- ---- ---- ---- .7830 -.0230 .8060 510 ---- ---- ---- ---- .8330 -.0230 .8560 515 ---- ---- ---- ---- .8830 -.0225 .9055 520 ---- ---- ---- ---- .9330 -.0225 .9555 525 ---- ---- ---- ---- .9830 -.0225 1.0055 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 15 64 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 4.0175 +.0225 3.9950 050 ---- ---- ---- ---- 3.7675 +.0225 3.7450 075 ---- ---- ---- ---- 3.5175 +.0225 3.4950 100 ---- ---- ---- ---- 3.2675 +.0225 3.2450 125 ---- ---- ---- ---- 3.0175 +.0225 2.9950 150 ---- ---- ---- ---- 2.7675 +.0225 2.7450 175 ---- ---- ---- ---- 2.5175 +.0225 2.4950 200 ---- ---- ---- ---- 2.2675 +.0225 2.2450 220 ---- ---- ---- ---- 2.0675 +.0225 2.0450 225 ---- ---- ---- ---- 2.0175 +.0225 1.9950 230 ---- ---- ---- ---- 1.9675 +.0225 1.9450 235 ---- ---- ---- ---- 1.9175 +.0225 1.8950 240 ---- ---- ---- ---- 1.8675 +.0225 1.8450 245 ---- ---- ---- ---- 1.8175 +.0225 1.7950 250 ---- ---- ---- ---- 1.7675 +.0225 1.7450 255 ---- ---- ---- ---- 1.7175 +.0225 1.6950 260 ---- ---- ---- ---- 1.6675 +.0225 1.6450 265 ---- ---- ---- ---- 1.6175 +.0225 1.5950 270 ---- ---- ---- ---- 1.5675 +.0225 1.5450 275 ---- ---- ---- ---- 1.5175 +.0225 1.4950 280 ---- ---- ---- ---- 1.4675 +.0225 1.4450 285 ---- ---- ---- ---- 1.4175 +.0225 1.3950 290 ---- ---- ---- ---- 1.3675 +.0225 1.3450 295 ---- ---- ---- ---- 1.3175 +.0225 1.2950 300 ---- ---- ---- ---- 1.2675 +.0225 1.2450 305 ---- ---- ---- ---- 1.2175 +.0225 1.1950 310 ---- ---- ---- ---- 1.1675 +.0225 1.1450 315 ---- ---- ---- ---- 1.1175 +.0225 1.0950 316 ---- ---- ---- ---- 1.1075 +.0225 1.0850 317 ---- ---- ---- ---- 1.0975 +.0225 1.0750 318 ---- ---- ---- ---- 1.0875 +.0225 1.0650 319 ---- ---- ---- ---- 1.0775 +.0225 1.0550 320 ---- ---- ---- ---- 1.0675 +.0225 1.0450 321 ---- ---- ---- ---- 1.0575 +.0225 1.0350 322 ---- ---- ---- ---- 1.0475 +.0225 1.0250 323 ---- ---- ---- ---- 1.0375 +.0225 1.0150 324 ---- ---- ---- ---- 1.0275 +.0225 1.0050 325 ---- ---- ---- ---- 1.0175 +.0225 .9950 326 ---- ---- ---- ---- 1.0075 +.0225 .9850 327 ---- ---- ---- ---- .9975 +.0225 .9750 328 ---- ---- ---- ---- .9875 +.0225 .9650 329 ---- ---- ---- ---- .9775 +.0225 .9550 330 ---- ---- ---- ---- .9675 +.0225 .9450 331 ---- ---- ---- ---- .9575 +.0225 .9350 332 ---- ---- ---- ---- .9475 +.0225 .9250 333 ---- ---- ---- ---- .9375 +.0225 .9150 334 ---- ---- ---- ---- .9275 +.0225 .9050 335 ---- ---- ---- ---- .9175 +.0225 .8950 10 336 ---- ---- ---- ---- .9075 +.0225 .8850 337 ---- ---- ---- ---- .8975 +.0225 .8750 338 ---- ---- ---- ---- .8875 +.0225 .8650 339 ---- ---- ---- ---- .8775 +.0225 .8550 340 ---- ---- ---- ---- .8675 +.0225 .8450 17 341 ---- ---- ---- ---- .8575 +.0225 .8350 8 342 ---- ---- ---- ---- .8475 +.0225 .8250 343 ---- ---- ---- ---- .8375 +.0225 .8150 344 ---- ---- ---- ---- .8275 +.0225 .8050 345 ---- ---- ---- ---- .8175 +.0225 .7950 10 346 ---- ---- ---- ---- .8075 +.0225 .7850 13 347 ---- ---- ---- ---- .7975 +.0225 .7750 348 ---- ---- ---- ---- .7875 +.0225 .7650 9 349 ---- ---- ---- ---- .7775 +.0225 .7550 8 350 ---- ---- ---- ---- .7675 +.0225 .7450 351 ---- ---- ---- ---- .7575 +.0225 .7350 352 ---- ---- ---- ---- .7475 +.0225 .7250 353 ---- ---- ---- ---- .7375 +.0225 .7150 354 ---- ---- ---- ---- .7275 +.0225 .7050 355 ---- ---- ---- ---- .7175 +.0225 .6950 1 1 356 ---- ---- ---- ---- .7075 +.0225 .6850 357 ---- ---- ---- ---- .6975 +.0225 .6750 358 ---- ---- ---- ---- .6875 +.0225 .6650 359 ---- ---- ---- ---- .6775 +.0225 .6550 360 ---- ---- ---- ---- .6675 +.0225 .6450 1 4 361 ---- ---- ---- ---- .6575 +.0225 .6350 362 ---- ---- ---- ---- .6475 +.0225 .6250 363 ---- ---- ---- ---- .6375 +.0225 .6150 364 ---- ---- ---- ---- .6275 +.0225 .6050 14 365 ---- ---- ---- ---- .6175 +.0225 .5950 1 245 366 ---- ---- ---- ---- .6075 +.0225 .5850 367 ---- ---- ---- ---- .5975 +.0225 .5750 368 ---- ---- ---- ---- .5875 +.0225 .5650 17 369 ---- ---- ---- ---- .5775 +.0225 .5550 10 370 ---- ---- ---- ---- .5675 +.0225 .5450 2 48 371 ---- ---- ---- ---- .5575 +.0225 .5350 10 372 ---- ---- ---- ---- .5475 +.0225 .5250 11 373 ---- ---- ---- ---- .5375 +.0225 .5150 374 ---- ---- ---- ---- .5275 +.0225 .5050 375 .4830 .4830 .4830 .4830 .5175 +.0225 1 .4950 3 48 376 ---- ---- ---- ---- .5075 +.0225 .4850 36 377 ---- ---- ---- ---- .4975 +.0225 .4750 10 378 ---- ---- ---- ---- .4875 +.0225 .4650 24 379 ---- ---- ---- ---- .4775 +.0225 .4550 24 380 .4540 .4540 .4540 .4540 .4675 +.0225 6 .4450 2 426 381 ---- ---- ---- ---- .4575 +.0225 .4350 74 382 ---- ---- ---- ---- .4475 +.0225 .4250 32 383 ---- ---- ---- ---- .4375 +.0225 .4150 125 384 ---- ---- ---- ---- .4275 +.0225 .4050 16 385 ---- ---- ---- ---- .4175 +.0225 .3950 193 386 ---- ---- ---- ---- .4075 +.0225 .3850 12 387 ---- ---- ---- ---- .3975 +.0225 .3750 37 388 ---- ---- ---- ---- .3875 +.0225 .3650 63 389 ---- ---- ---- ---- .3775 +.0225 .3550 21 390 ---- ---- ---- ---- .3675 +.0225 .3450 735 391 ---- ---- ---- ---- .3575 +.0225 .3350 61 392 ---- ---- ---- ---- .3475 +.0225 .3250 39 393 ---- ---- ---- ---- .3375 +.0225 .3150 34 394 ---- ---- ---- ---- .3275 +.0225 .3050 25 395 ---- ---- ---- ---- .3175 +.0225 .2950 100 396 ---- ---- ---- ---- .3075 +.0225 .2850 31 397 ---- ---- ---- ---- .2975 +.0225 .2750 94 398 ---- ---- ---- ---- .2875 +.0225 .2650 41 399 ---- ---- ---- ---- .2775 +.0225 .2550 41 400 ---- ---- ---- ---- .2675 +.0225 .2450 840 401 ---- ---- ---- ---- .2575 +.0225 .2350 26 402 ---- ---- ---- ---- .2475 +.0225 .2250 138 403 ---- ---- ---- ---- .2375 +.0225 .2150 97 404 ---- ---- ---- ---- .2275 +.0225 .2050 169 405 .2000 .2000 .2000 .2000 .2175 +.0225 29 .1950 310 406 ---- ---- ---- ---- .2075 +.0225 .1850 157 407 ---- ---- ---- ---- .1975 +.0225 .1750 83 408 ---- ---- ---- ---- .1875 +.0225 .1650 287 409 ---- ---- ---- ---- .1775 +.0225 .1550 65 410 ---- ---- ---- ---- .1675 +.0225 5 .1450 2 293 411 ---- ---- ---- ---- .1575 +.0225 .1350 11 412 ---- ---- ---- ---- .1475 +.0225 .1250 413 ---- ---- ---- ---- .1375 +.0225 .1150 414 ---- ---- ---- ---- .1275 +.0220 .1055 1 415 .1000 .1000 .1000 .1000 .1175 +.0215 1 .0960 317 416 ---- ---- ---- ---- .1075 +.0210 .0865 206 417 ---- ---- ---- ---- .0975 +.0205 .0770 32 418 ---- ---- .0645A .0645A .0875 +.0195 .0680 1 86 419 ---- .0685B .0555A .0685B .0775 +.0180 .0595 18 420 .0720 .0760 .0405A .0405A .0675 +.0160 22 .0515 10 749 421 ---- .0645B .0335A .0645B .0575 +.0135 .0440 15 422 .0385 .0565B .0225A .0465B .0475 +.0105 1 .0370 12 77 423 .0190 .0470B .0145A .0145A .0375 +.0070 140 .0305 206 246 424 ---- .0395B .0095A .0390B .0275 +.0030 .0245 1 45 425 .0130 .0320B .0050A .0050A .0175 -.0020 304 .0195 1057 1269 426 .0150 .0255B .0030A .0030A .0075 -.0080 20 .0155 2 11 427 .0100 .0195B .0010A .0010A .0000 -.0120 32 .0120 27 428 ---- .0150B .0010A .0145B .0000 -.0090 .0090 2 19 429 .0035 .0105B .0005A .0005A .0000 -.0070 11 .0070 1 25 430 .0035 .0070B .0005A .0005A .0000 -.0050 41 .0050 31 1031 431 ---- .0050B .0005A .0050B .0000 -.0040 .0040 10 19 432 ---- .0035B .0005A .0035B .0000 -.0030 .0030 1 40 433 .0015 .0015 .0010A .0010A .0000 -.0020 5 .0020 434 ---- ---- .0010A .0010A .0000 -.0015 .0015 1 435 .0010 .0010 .0010 .0010 .0000 -.0010 3 .0010 1 218 436 ---- ---- ---- ---- .0000 -.0005 .0005 437 ---- ---- ---- ---- .0000 -.0005 .0005 1 22 438 ---- ---- ---- ---- .0000 -.0005 .0005 1 11 439 ---- ---- ---- ---- .0000 -.0005 .0005 7 440 .0005 .0005 .0005 .0005 .0000 -.0005 2 .0005 2 125 441 ---- ---- ---- ---- .0000 -.0005 .0005 15 442 ---- ---- ---- ---- .0000 -.0005 .0005 6 443 ---- ---- ---- ---- .0000 -.0005 .0005 444 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 35 446 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 59 326 455 ---- ---- ---- ---- .0000 -.0005 .0005 38 460 ---- ---- ---- ---- .0000 -.0005 .0005 36 465 ---- ---- ---- ---- .0000 -.0005 .0005 13 470 ---- ---- ---- ---- .0000 -.0005 .0005 11 475 ---- ---- ---- ---- .0000 -.0005 .0005 35 480 ---- ---- ---- ---- .0000 -.0005 .0005 3 485 ---- ---- ---- ---- .0000 -.0005 .0005 1 490 ---- ---- ---- ---- .0000 -.0005 .0005 26 495 ---- ---- ---- ---- .0000 -.0005 .0005 40 500 ---- ---- ---- ---- .0000 -.0005 .0005 4 505 ---- ---- ---- ---- .0000 -.0005 .0005 2 510 ---- ---- ---- ---- .0000 -.0005 .0005 13 515 ---- ---- ---- ---- .0000 -.0005 .0005 520 ---- ---- ---- ---- .0000 -.0005 .0005 1 525 ---- ---- ---- ---- .0000 -.0005 .0005 1 530 ---- ---- ---- ---- .0000 -.0005 .0005 2 535 ---- ---- ---- ---- .0000 -.0005 .0005 1 540 ---- ---- ---- ---- .0000 -.0005 .0005 3 545 ---- ---- ---- ---- .0000 -.0005 .0005 550 ---- ---- ---- ---- .0000 -.0005 .0005 555 ---- ---- ---- ---- .0000 -.0005 .0005 3 560 ---- ---- ---- ---- .0000 -.0005 .0005 565 ---- ---- ---- ---- .0000 -.0005 .0005 2 570 ---- ---- ---- ---- .0000 -.0005 .0005 575 ---- ---- ---- ---- .0000 -.0005 .0005 580 ---- ---- ---- ---- .0000 -.0005 .0005 585 ---- ---- ---- ---- .0000 -.0005 .0005 2 600 ---- ---- ---- ---- .0000 -.0005 .0005 625 ---- ---- ---- ---- .0000 -.0005 .0005 650 ---- ---- ---- ---- .0000 -.0005 .0005 675 ---- ---- ---- ---- .0000 -.0005 .0005 1 700 ---- ---- ---- ---- .0000 -.0005 .0005 725 ---- ---- ---- ---- .0000 -.0005 .0005 750 ---- ---- ---- ---- .0000 -.0005 .0005 775 ---- ---- ---- ---- .0000 -.0005 .0005 800 ---- ---- ---- ---- .0000 -.0005 .0005 825 ---- ---- ---- ---- .0000 -.0005 .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 4.0175 +.0230 3.9945 050 ---- ---- ---- ---- 3.7675 +.0230 3.7445 075 ---- ---- ---- ---- 3.5175 +.0230 3.4945 100 ---- ---- ---- ---- 3.2675 +.0230 3.2445 125 ---- ---- ---- ---- 3.0175 +.0230 2.9945 150 ---- ---- ---- ---- 2.7675 +.0230 2.7445 175 ---- ---- ---- ---- 2.5175 +.0230 2.4945 5 200 ---- ---- ---- ---- 2.2675 +.0230 2.2445 1 220 ---- ---- ---- ---- 2.0675 +.0230 2.0445 225 ---- ---- ---- ---- 2.0175 +.0230 1.9945 230 ---- ---- ---- ---- 1.9675 +.0230 1.9445 235 ---- ---- ---- ---- 1.9175 +.0230 1.8945 240 ---- ---- ---- ---- 1.8675 +.0230 1.8445 245 ---- ---- ---- ---- 1.8175 +.0230 1.7945 250 ---- ---- ---- ---- 1.7675 +.0230 1.7445 255 ---- ---- ---- ---- 1.7175 +.0230 1.6945 260 ---- ---- ---- ---- 1.6675 +.0230 1.6445 265 ---- ---- ---- ---- 1.6175 +.0230 1.5945 270 ---- ---- ---- ---- 1.5675 +.0230 1.5445 2 275 ---- ---- ---- ---- 1.5175 +.0230 1.4945 280 ---- ---- ---- ---- 1.4675 +.0230 1.4445 285 ---- ---- ---- ---- 1.4175 +.0230 1.3945 290 ---- ---- ---- ---- 1.3675 +.0230 1.3445 295 ---- ---- ---- ---- 1.3175 +.0230 1.2945 300 ---- ---- ---- ---- 1.2675 +.0230 1.2445 305 ---- ---- ---- ---- 1.2175 +.0230 1.1945 310 ---- ---- ---- ---- 1.1675 +.0230 1.1445 315 ---- ---- ---- ---- 1.1175 +.0230 1.0945 320 ---- ---- ---- ---- 1.0675 +.0230 1.0445 4 325 ---- ---- ---- ---- 1.0175 +.0230 .9945 330 ---- ---- ---- ---- .9675 +.0225 .9450 335 ---- ---- ---- ---- .9180 +.0230 .8950 11 340 ---- ---- ---- ---- .8680 +.0225 .8455 76 341 ---- ---- ---- ---- .8580 +.0225 .8355 342 ---- ---- ---- ---- .8480 +.0225 .8255 343 ---- ---- ---- ---- .8380 +.0225 .8155 344 ---- ---- ---- ---- .8285 +.0230 .8055 345 ---- ---- ---- ---- .8185 +.0225 .7960 24 346 ---- ---- ---- ---- .8085 +.0225 .7860 347 ---- ---- ---- ---- .7985 +.0225 .7760 348 ---- ---- ---- ---- .7885 +.0225 .7660 349 ---- ---- ---- ---- .7785 +.0225 .7560 350 ---- ---- ---- ---- .7685 +.0220 .7465 62 351 ---- ---- ---- ---- .7585 +.0220 .7365 352 ---- ---- ---- ---- .7490 +.0225 .7265 353 ---- ---- ---- ---- .7390 +.0225 .7165 354 ---- ---- ---- ---- .7290 +.0220 .7070 1 355 ---- ---- ---- ---- .7190 +.0220 .6970 356 ---- ---- ---- ---- .7090 +.0220 .6870 20 357 ---- ---- ---- ---- .6990 +.0220 .6770 46 358 ---- ---- ---- ---- .6895 +.0220 .6675 359 ---- ---- ---- ---- .6795 +.0220 .6575 360 ---- ---- ---- ---- .6695 +.0220 .6475 48 361 ---- ---- ---- ---- .6595 +.0215 .6380 362 ---- ---- ---- ---- .6500 +.0220 .6280 363 ---- ---- ---- ---- .6400 +.0215 .6185 364 ---- ---- ---- ---- .6300 +.0215 .6085 1 365 ---- ---- ---- ---- .6200 +.0210 .5990 330 366 ---- ---- ---- ---- .6105 +.0215 .5890 367 ---- ---- ---- ---- .6005 +.0210 .5795 75 368 ---- ---- ---- ---- .5910 +.0215 .5695 369 ---- ---- ---- ---- .5810 +.0210 .5600 370 ---- .5890B .5440A .5440A .5710 +.0210 .5500 907 371 ---- ---- ---- ---- .5615 +.0210 .5405 372 ---- ---- ---- ---- .5515 +.0205 .5310 10 373 ---- ---- ---- ---- .5420 +.0205 .5215 26 374 ---- ---- ---- ---- .5325 +.0205 .5120 375 ---- ---- ---- ---- .5225 +.0200 10 .5025 1225 376 ---- ---- ---- ---- .5130 +.0200 .4930 377 ---- ---- ---- ---- .5035 +.0200 .4835 4 378 ---- ---- ---- ---- .4940 +.0200 .4740 22 379 ---- ---- ---- ---- .4845 +.0195 .4650 10 380 ---- .4925B .4485A .4485A .4750 +.0195 .4555 253 381 ---- ---- ---- ---- .4655 +.0190 .4465 35 382 ---- ---- ---- ---- .4560 +.0190 .4370 53 383 ---- ---- ---- ---- .4470 +.0190 .4280 15 384 ---- ---- ---- ---- .4375 +.0185 .4190 5 385 ---- ---- ---- ---- .4280 +.0180 .4100 607 386 ---- ---- ---- ---- .4190 +.0180 .4010 78 387 ---- ---- ---- ---- .4100 +.0180 .3920 13 388 ---- ---- ---- ---- .4010 +.0180 .3830 46 389 ---- ---- ---- ---- .3920 +.0175 .3745 390 ---- .3995B .3585A .3585A .3830 +.0175 420 .3655 2341 391 ---- ---- ---- ---- .3740 +.0170 .3570 15 392 ---- ---- ---- ---- .3655 +.0170 .3485 8 393 ---- ---- ---- ---- .3570 +.0170 .3400 8 394 ---- ---- ---- ---- .3480 +.0160 .3320 12 395 ---- ---- .3175A .3175A .3395 +.0160 .3235 341 396 ---- .3235B .3080A .3080A .3310 +.0155 .3155 15 397 ---- .3280B .3000A .3280B .3230 +.0160 .3070 77 398 ---- .3195B .2920A .3195B .3145 +.0155 .2990 12 399 ---- .3165B .2840A .3155B .3060 +.0150 .2910 42 400 .2875 .3135B .2760A .3135B .2980 +.0150 109 .2830 2914 401 ---- .3055B .2685A .3055B .2900 +.0145 .2755 7 402 ---- .2975B .2610A .2960B .2820 +.0145 .2675 8 403 ---- .2895B .2535A .2885B .2740 +.0140 .2600 65 404 ---- .2815B .2455A .2805B .2660 +.0135 .2525 1 45 405 ---- .2740B .2385A .2730B .2585 +.0130 .2455 277 406 ---- .2660B .2310A .2635B .2510 +.0130 .2380 21 407 ---- .2585B .2240A .2585B .2435 +.0125 .2310 77 408 ---- .2510B .2170A .2510B .2360 +.0120 .2240 920 409 ---- .2430B .2100A .2420B .2290 +.0115 .2175 108 410 ---- .2365B .2035A .2365B .2215 +.0105 .2110 1416 411 ---- .2290B .1970A .2290B .2145 +.0105 .2040 412 ---- .2220B .1905A .2215B .2080 +.0100 .1980 2 413 ---- .2155B .1845A .2135B .2010 +.0095 .1915 220 414 ---- .2080B .1780A .2070B .1945 +.0090 .1855 19 415 ---- .2020B .1720A .2010B .1880 +.0085 .1795 341 416 ---- .1955B .1660A .1955B .1820 +.0085 .1735 54 417 ---- .1885B .1605A .1885B .1760 +.0085 .1675 25 418 ---- .1825B .1550A .1810B .1700 +.0080 2 .1620 12 18 419 ---- .1770B .1490A .1770B .1640 +.0075 .1565 14 420 ---- .1710B .1435A .1710B .1585 +.0075 .1510 75 1429 421 ---- .1650B .1385A .1650B .1525 +.0065 .1460 1 9 422 ---- .1595B .1335A .1595B .1475 +.0065 .1410 39 423 ---- .1540B .1285A .1540B .1420 +.0060 .1360 47 424 ---- .1485B .1235A .1485B .1370 +.0060 .1310 34 425 .1240 .1430B .1190A .1430B .1315 +.0050 515 .1265 324 2818 426 ---- .1380B .1145A .1380B .1270 +.0055 5 .1215 2 12 427 ---- .1330B .1100A .1330B .1220 +.0045 .1175 21 428 ---- .1280B .1060A .1280B .1175 +.0045 .1130 15 429 ---- .1230B .1015A .1230B .1130 +.0040 .1090 4 430 .1015 .1185B .0975A .1025A .1085 +.0035 5 .1050 42 588 431 ---- .1140B .0940A .1140B .1040 +.0030 .1010 1 1 432 .1085 .1095B .0900A .0900A .1000 +.0030 8 .0970 433 .1045 .1055B .0865A .0865A .0960 +.0025 8 .0935 18 434 ---- .1010B .0830A .1010B .0920 +.0020 .0900 16 435 .0845 .0970B .0795A .0970B .0885 +.0020 592 .0865 1 1260 436 ---- .0935B .0760A .0935B .0850 +.0020 .0830 10 437 ---- .0895B .0730A .0895B .0815 +.0015 .0800 438 .0695 .0860B .0695 .0860B .0780 +.0015 11 .0765 439 ---- .0825B .0670A .0825B .0750 +.0015 .0735 440 .0800 .0800 .0640 .0755A .0715 +.0010 126 .0705 71 2469 441 .0690 .0755B .0615A .0755B .0685 +.0010 25 .0675 442 .0665 .0725B .0590 .0725B .0655 +.0005 26 .0650 10 443 .0635 .0695B .0565 .0695B .0630 +.0010 18 .0620 20 444 .0600 .0665B .0540 .0665B .0600 +.0005 23 .0595 445 .0575 .0640B .0515 .0635B .0575 +.0005 32 .0570 40 1064 446 .0525 .0615B .0490 .0610B .0550 +.0005 56 .0545 450 .0470 .0510B .0410A .0410A .0455 UNCH 1086 .0455 446 8506 455 .0375 .0405B .0320 .0400B .0360 -.0005 27 .0365 38 74 460 .0270 .0320B .0250 .0315B .0280 -.0005 299 .0285 76 610 465 .0235 .0245B .0195A .0195A .0215 -.0010 19 .0225 459 470 .0180 .0190B .0150A .0160A .0170 -.0005 94 .0175 13 1181 475 .0135 .0145 .0115A .0115A .0130 -.0005 222 .0135 286 4387 480 ---- .0110B .0090A .0110B .0100 -.0005 2 .0105 852 485 .0095 .0095 .0070A .0070A .0080 -.0005 5 .0085 2 101 490 ---- ---- .0055A .0055A .0060 -.0005 .0065 66 495 ---- ---- .0045A .0045A .0045 -.0005 .0050 1 500 ---- ---- .0035A .0035A .0035 -.0005 .0040 126 505 ---- ---- ---- ---- .0030 UNCH .0030 12 510 ---- ---- ---- ---- .0025 UNCH .0025 8 34 515 ---- ---- ---- ---- .0020 UNCH .0020 8 10 520 ---- ---- ---- ---- .0015 UNCH .0015 19 525 ---- ---- ---- ---- .0010 -.0005 .0015 1 530 ---- ---- ---- ---- .0010 UNCH .0010 535 ---- ---- ---- ---- .0005 -.0005 .0010 5 540 ---- ---- ---- ---- .0005 UNCH 1 .0005 8 545 ---- ---- ---- ---- .0005 UNCH 2 .0005 2 550 ---- ---- ---- ---- .0005 UNCH .0005 32 555 ---- ---- ---- ---- .0005 UNCH .0005 560 ---- ---- ---- ---- .0005 UNCH .0005 565 ---- ---- ---- ---- .0005 UNCH .0005 570 ---- ---- ---- ---- .0005 UNCH .0005 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 625 ---- ---- ---- ---- .0005 UNCH .0005 3 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 30 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 4.0255 +.0210 4.0045 050 ---- ---- ---- ---- 3.7755 +.0210 3.7545 075 ---- ---- ---- ---- 3.5255 +.0210 3.5045 100 ---- ---- ---- ---- 3.2755 +.0210 3.2545 125 ---- ---- ---- ---- 3.0255 +.0210 3.0045 150 ---- ---- ---- ---- 2.7755 +.0210 2.7545 175 ---- ---- ---- ---- 2.5255 +.0210 2.5045 200 ---- ---- ---- ---- 2.2755 +.0210 2.2545 220 ---- ---- ---- ---- 2.0755 +.0210 2.0545 225 ---- ---- ---- ---- 2.0255 +.0210 2.0045 230 ---- ---- ---- ---- 1.9755 +.0210 1.9545 235 ---- ---- ---- ---- 1.9255 +.0210 1.9045 240 ---- ---- ---- ---- 1.8755 +.0210 1.8545 245 ---- ---- ---- ---- 1.8255 +.0210 1.8045 250 ---- ---- ---- ---- 1.7755 +.0210 1.7545 255 ---- ---- ---- ---- 1.7255 +.0210 1.7045 260 ---- ---- ---- ---- 1.6755 +.0210 1.6545 265 ---- ---- ---- ---- 1.6255 +.0210 1.6045 270 ---- ---- ---- ---- 1.5755 +.0210 1.5545 275 ---- ---- ---- ---- 1.5255 +.0210 1.5045 280 ---- ---- ---- ---- 1.4755 +.0210 1.4545 285 ---- ---- ---- ---- 1.4255 +.0210 1.4045 290 ---- ---- ---- ---- 1.3755 +.0210 1.3545 295 ---- ---- ---- ---- 1.3255 +.0210 1.3045 300 ---- ---- ---- ---- 1.2755 +.0210 1.2545 305 ---- ---- ---- ---- 1.2255 +.0210 1.2045 310 ---- ---- ---- ---- 1.1755 +.0205 1.1550 315 ---- ---- ---- ---- 1.1260 +.0210 1.1050 320 ---- ---- ---- ---- 1.0760 +.0205 1.0555 325 ---- ---- ---- ---- 1.0265 +.0200 1.0065 330 ---- ---- ---- ---- .9775 +.0205 .9570 335 ---- ---- ---- ---- .9285 +.0200 .9085 6 340 ---- .8855B .8530A .8530A .8795 +.0195 .8600 16 345 ---- ---- ---- ---- .8310 +.0190 .8120 350 ---- .8000B .7575A .7575A .7830 +.0185 .7645 19 355 ---- ---- ---- ---- .7355 +.0175 .7180 17 356 ---- ---- ---- ---- .7265 +.0180 .7085 357 ---- ---- ---- ---- .7170 +.0175 .6995 358 ---- ---- ---- ---- .7075 +.0175 .6900 359 ---- ---- ---- ---- .6985 +.0175 .6810 360 ---- .7055B .6640A .6640A .6890 +.0175 .6715 361 ---- ---- ---- ---- .6800 +.0175 .6625 362 ---- ---- ---- ---- .6705 +.0170 .6535 363 ---- ---- ---- ---- .6615 +.0170 .6445 364 ---- ---- ---- ---- .6520 +.0165 .6355 365 ---- ---- ---- ---- .6430 +.0165 .6265 56 366 ---- ---- ---- ---- .6340 +.0165 .6175 367 ---- ---- ---- ---- .6250 +.0165 .6085 1 368 ---- ---- ---- ---- .6160 +.0165 .5995 369 ---- ---- ---- ---- .6070 +.0160 .5910 370 ---- .6135B .5740A .5740A .5980 +.0160 .5820 1 371 ---- ---- ---- ---- .5890 +.0155 .5735 372 ---- ---- ---- ---- .5805 +.0160 .5645 373 ---- ---- ---- ---- .5715 +.0155 .5560 7 374 ---- ---- ---- ---- .5625 +.0155 .5470 375 ---- ---- ---- ---- .5540 +.0155 .5385 376 ---- ---- ---- ---- .5450 +.0150 .5300 377 ---- ---- ---- ---- .5365 +.0150 .5215 378 ---- ---- ---- ---- .5280 +.0150 .5130 379 ---- ---- ---- ---- .5195 +.0145 .5050 380 ---- .5260B .4890A .4890A .5110 +.0145 .4965 44 381 ---- ---- .4810A .4810A .5025 +.0145 .4880 19 382 ---- .4890B .4725A .4870B .4940 +.0140 .4800 383 ---- .4910B .4650A .4865B .4855 +.0135 .4720 384 ---- .4835B .4565A .4835B .4775 +.0135 .4640 385 ---- .4795B .4490A .4770B .4690 +.0130 .4560 15 386 ---- .4770B .4410A .4770B .4610 +.0130 .4480 387 ---- .4690B .4325A .4690B .4530 +.0130 .4400 388 ---- .4610B .4255A .4610B .4450 +.0125 .4325 389 ---- .4530B .4170A .4530B .4370 +.0125 .4245 390 ---- .4450B .4090A .4450B .4295 +.0125 .4170 260 391 ---- .4370B .4015A .4370B .4215 +.0120 .4095 2 392 ---- .4290B .3940A .4290B .4140 +.0120 .4020 393 ---- .4215B .3875A .4215B .4065 +.0120 .3945 394 ---- .4135B .3800A .4135B .3985 +.0115 .3870 395 ---- .4060B .3720A .4060B .3910 +.0110 .3800 21 396 ---- .3985B .3650A .3985B .3835 +.0110 .3725 397 ---- .3910B .3580A .3910B .3765 +.0110 .3655 398 ---- .3835B .3510A .3805B .3690 +.0105 .3585 7 399 ---- .3765B .3440A .3735B .3620 +.0105 .3515 400 ---- .3690B .3370A .3690B .3545 +.0100 .3445 978 401 ---- .3620B .3305A .3620B .3475 +.0095 .3380 402 ---- .3550B .3235A .3550B .3405 +.0090 .3315 403 ---- .3480B .3170A .3480B .3340 +.0095 .3245 404 ---- .3410B .3105A .3410B .3270 +.0090 .3180 1 405 ---- .3340B .3040A .3340B .3205 +.0085 .3120 22 406 ---- .3270B .2975A .3270B .3140 +.0085 .3055 30 407 ---- .3205B .2915A .3205B .3070 +.0080 .2990 408 ---- .3135B .2850A .3135B .3010 +.0080 .2930 409 ---- .3070B .2790A .3070B .2945 +.0075 .2870 410 ---- .3005B .2730A .3005B .2880 +.0075 .2805 180 411 ---- .2945B .2670A .2945B .2820 +.0070 .2750 412 ---- .2880B .2615A .2880B .2760 +.0070 .2690 413 ---- .2820B .2555A .2820B .2695 +.0065 .2630 414 ---- .2755B .2500A .2755B .2640 +.0065 .2575 2 415 ---- .2695B .2445A .2695B .2580 +.0065 .2515 79 416 ---- .2635B .2390A .2635B .2520 +.0060 .2460 50 417 ---- .2590B .2330A .2590B .2465 +.0060 .2405 1 418 ---- .2530B .2275A .2525B .2410 +.0055 .2355 5 419 ---- .2475B .2225A .2470B .2355 +.0055 .2300 50 420 ---- .2420B .2170A .2420B .2300 +.0050 .2250 347 421 ---- .2365B .2120A .2365B .2245 +.0045 .2200 422 ---- .2310B .2070A .2310B .2195 +.0045 .2150 423 ---- .2255B .2020A .2255B .2140 +.0040 .2100 5 424 ---- .2205B .1975A .2205B .2090 +.0040 .2050 1 1 425 ---- .2150B .1925A .2150B .2040 +.0035 99 .2005 505 426 ---- .2100B .1880A .2100B .1990 +.0035 .1955 427 ---- .2050B .1835A .2050B .1945 +.0035 .1910 428 ---- .2000B .1790A .2000B .1895 +.0030 .1865 14 429 ---- .1955B .1745A .1955B .1850 +.0030 .1820 430 ---- .1905B .1700A .1905B .1805 +.0025 .1780 911 431 ---- .1860B .1660A .1860B .1760 +.0025 .1735 432 ---- .1815B .1620A .1810B .1715 +.0020 .1695 433 ---- .1770B .1580A .1765B .1670 +.0015 .1655 434 ---- .1725B .1540A .1725B .1630 +.0015 .1615 435 ---- .1690B .1500A .1690B .1590 +.0015 .1575 249 436 ---- .1650B .1460A .1650B .1550 +.0015 .1535 437 ---- .1605B .1425A .1605B .1510 +.0010 .1500 11 438 ---- .1565B .1385A .1565B .1470 +.0010 .1460 13 439 ---- .1525B .1350A .1525B .1430 +.0005 .1425 440 ---- .1495B .1315A .1495B .1395 +.0005 .1390 282 441 .1325 .1455B .1280A .1440B .1360 +.0005 3 .1355 442 ---- .1415B .1250A .1415B .1325 +.0005 .1320 443 ---- .1380B .1215A .1380B .1290 +.0005 .1285 444 ---- .1345B .1180A .1345B .1255 UNCH .1255 445 .1175 .1310B .1150A .1295B .1220 UNCH 29 .1220 31 446 ---- .1275B .1120A .1275B .1185 -.0005 .1190 447 ---- .1245B .1090A .1245B .1155 -.0005 .1160 450 ---- .1155B .1005A .1155B .1060 -.0010 2 .1070 43 6472 455 ---- .1010B .0870A .1010B .0920 -.0015 .0935 12 460 .0800 .0880B .0755A .0850B .0795 -.0020 593 .0815 1573 465 .0705 .0770B .0655A .0690A .0690 -.0020 20 .0710 10 29 470 ---- .0665B .0565A .0665B .0595 -.0020 .0615 10 475 ---- .0575B .0490A .0575B .0510 -.0025 .0535 43 578 480 .0435 .0495B .0420A .0470B .0440 -.0025 10 .0465 1 382 485 ---- .0430B .0365A .0430B .0380 -.0020 .0400 1 27 490 ---- .0370B .0315A .0370B .0330 -.0015 .0345 1 337 495 ---- .0315B .0270A .0315B .0285 -.0010 .0295 18 500 ---- .0275B .0235A .0275B .0245 -.0010 1 .0255 5557 505 ---- .0230B .0200A .0230B .0210 -.0010 .0220 1 2 510 ---- .0200B .0175A .0200B .0185 -.0005 .0190 3 515 ---- .0170B .0150A .0170B .0160 UNCH .0160 28 520 ---- .0145B .0130A .0145B .0140 UNCH .0140 20 525 ---- .0125B .0115A .0125B .0120 UNCH .0120 22 530 ---- ---- .0100A .0100A .0105 UNCH 403 .0105 34 1543 535 ---- .0095B ---- .0095B .0095 +.0005 .0090 3 540 ---- ---- ---- ---- .0080 UNCH .0080 19 545 ---- ---- ---- ---- .0070 UNCH 2 .0070 10 550 ---- ---- ---- ---- .0065 +.0005 .0060 3 555 ---- ---- ---- ---- .0055 UNCH .0055 200 560 ---- ---- ---- ---- .0050 UNCH .0050 2 565 ---- ---- ---- ---- .0045 UNCH .0045 34 44 570 ---- ---- ---- ---- .0040 UNCH .0040 575 ---- ---- ---- ---- .0035 UNCH .0035 15 580 ---- ---- ---- ---- .0035 +.0005 .0030 600 ---- ---- ---- ---- .0020 UNCH .0020 2 625 ---- ---- ---- ---- .0015 UNCH .0015 650 ---- ---- ---- ---- .0010 UNCH .0010 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 4.0255 +.0210 4.0045 050 ---- ---- ---- ---- 3.7755 +.0210 3.7545 075 ---- ---- ---- ---- 3.5255 +.0210 3.5045 100 ---- ---- ---- ---- 3.2755 +.0210 3.2545 125 ---- ---- ---- ---- 3.0255 +.0210 3.0045 150 ---- ---- ---- ---- 2.7755 +.0210 2.7545 175 ---- ---- ---- ---- 2.5255 +.0210 2.5045 200 ---- ---- ---- ---- 2.2755 +.0210 2.2545 220 ---- ---- ---- ---- 2.0755 +.0210 2.0545 225 ---- ---- ---- ---- 2.0255 +.0210 2.0045 230 ---- ---- ---- ---- 1.9755 +.0210 1.9545 235 ---- ---- ---- ---- 1.9255 +.0210 1.9045 240 ---- ---- ---- ---- 1.8755 +.0210 1.8545 245 ---- ---- ---- ---- 1.8255 +.0210 1.8045 250 ---- ---- ---- ---- 1.7755 +.0210 1.7545 255 ---- ---- ---- ---- 1.7255 +.0210 1.7045 260 ---- ---- ---- ---- 1.6755 +.0210 1.6545 265 ---- ---- ---- ---- 1.6255 +.0210 1.6045 270 ---- ---- ---- ---- 1.5755 +.0210 1.5545 275 ---- ---- ---- ---- 1.5255 +.0210 1.5045 280 ---- ---- ---- ---- 1.4755 +.0210 1.4545 285 ---- ---- ---- ---- 1.4255 +.0210 1.4045 290 ---- ---- ---- ---- 1.3755 +.0210 1.3545 295 ---- ---- ---- ---- 1.3255 +.0210 1.3045 300 ---- ---- ---- ---- 1.2755 +.0205 1.2550 305 ---- ---- ---- ---- 1.2260 +.0205 1.2055 310 ---- ---- ---- ---- 1.1765 +.0200 1.1565 315 ---- ---- ---- ---- 1.1275 +.0200 1.1075 320 ---- 1.0625B 1.0535A 1.0535A 1.0790 +.0200 1.0590 325 ---- ---- ---- ---- 1.0305 +.0200 1.0105 330 ---- .9990B .9560A .9560A .9820 +.0190 .9630 335 ---- ---- ---- ---- .9345 +.0190 .9155 340 ---- .9035B .8620A .8620A .8875 +.0190 .8685 345 ---- ---- ---- ---- .8405 +.0180 .8225 350 ---- .8105B .7705A .7705A .7945 +.0175 .7770 110 355 ---- ---- ---- ---- .7490 +.0165 .7325 4 360 ---- .7205B .6820A .6820A .7050 +.0165 .6885 365 ---- ---- ---- ---- .6610 +.0150 .6460 4 370 ---- .6340B .5975A .6340B .6185 +.0145 .6040 25 375 ---- .5825B .5575A .5825B .5775 +.0140 .5635 28 380 ---- .5525B .5180A .5525B .5375 +.0130 .5245 185 385 ---- .5135B .4800A .5120B .4990 +.0120 .4870 22 390 ---- .4760B .4440A .4760B .4620 +.0115 .4505 8 55 395 ---- .4400B .4095A .4400B .4265 +.0105 .4160 21 400 ---- .4055B .3765A .4055B .3925 +.0095 1 .3830 56 405 ---- .3720B .3455A .3710B .3605 +.0090 .3515 10 410 ---- .3420B .3160A .3420B .3300 +.0080 .3220 6 415 ---- .3120B .2890A .3110B .3015 +.0070 .2945 52 420 ---- .2865B .2625A .2860B .2745 +.0060 .2685 1 236 425 ---- .2610B .2385A .2605B .2495 +.0050 .2445 133 302 430 ---- .2370B .2155A .2365B .2265 +.0045 1 .2220 198 435 .1960 .2145B .1950A .2140B .2050 +.0040 1 .2010 1 16 440 ---- .1940B .1760A .1935B .1850 +.0030 10 .1820 16 79 445 ---- .1745B .1585A .1745B .1670 +.0025 .1645 42 450 ---- .1575B .1425A .1570B .1500 +.0015 385 .1485 5 443 455 ---- .1415B .1280A .1415B .1345 +.0010 .1335 10 460 ---- .1275B .1150A .1270B .1205 +.0005 .1200 27 465 ---- .1145B .1030A .1145B .1080 UNCH .1080 470 ---- .1025B .0920A .1025B .0965 -.0005 .0970 53 475 ---- .0920B .0820A .0915B .0860 -.0005 .0865 236 480 .0730 .0820B .0730 .0800B .0765 -.0010 10 .0775 12 485 ---- .0735B .0655A .0730B .0685 -.0010 .0695 7 490 .0630 .0655B .0585A .0585A .0610 -.0010 376 .0620 80 495 ---- .0585B .0520A .0585B .0540 -.0015 .0555 3 500 ---- .0520B .0465A .0520B .0480 -.0015 10 .0495 1 257 505 ---- .0465B .0415A .0465B .0430 -.0010 .0440 10 510 ---- .0410B .0370A .0410B .0380 -.0015 .0395 110 515 ---- .0365B .0330A .0365B .0340 -.0010 .0350 520 ---- .0325B .0295A .0325B .0300 -.0015 .0315 5 525 ---- .0290B .0265A .0290B .0270 -.0010 .0280 115 530 ---- .0260B .0235A .0260B .0240 -.0010 .0250 10 535 ---- .0230B .0215A .0230B .0215 -.0010 .0225 10 540 ---- .0205B .0190A .0205B .0195 -.0005 .0200 2 545 ---- .0185B .0170A .0170A .0175 -.0005 .0180 550 ---- .0165B .0155A .0155A .0155 -.0005 .0160 53 555 ---- ---- .0140A .0140A .0140 -.0005 .0145 560 ---- ---- .0125A .0125A .0125 -.0005 .0130 11 565 ---- ---- .0115A .0115A .0115 -.0005 .0120 10 570 ---- ---- .0105A .0105A .0105 -.0005 .0110 575 ---- ---- .0095A .0095A .0095 -.0005 .0100 580 ---- ---- ---- ---- .0090 UNCH .0090 600 ---- ---- ---- ---- .0065 UNCH .0065 1 7 625 ---- ---- ---- ---- .0045 UNCH .0045 650 ---- ---- ---- ---- .0035 UNCH .0035 10 675 ---- ---- ---- ---- .0025 -.0005 .0030 700 ---- ---- ---- ---- .0020 -.0005 .0025 725 ---- ---- ---- ---- .0020 UNCH .0020 750 ---- ---- ---- ---- .0015 UNCH .0015 775 ---- ---- ---- ---- .0015 UNCH .0015 800 ---- ---- ---- ---- .0010 -.0005 .0015 12 825 ---- ---- ---- ---- .0010 -.0005 .0015 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 4.0280 +.0190 4.0090 050 ---- ---- ---- ---- 3.7780 +.0190 3.7590 075 ---- ---- ---- ---- 3.5280 +.0190 3.5090 100 ---- ---- ---- ---- 3.2780 +.0190 3.2590 125 ---- ---- ---- ---- 3.0280 +.0190 3.0090 150 ---- ---- ---- ---- 2.7780 +.0190 2.7590 175 ---- ---- ---- ---- 2.5280 +.0190 2.5090 200 ---- ---- ---- ---- 2.2780 +.0190 2.2590 220 ---- ---- ---- ---- 2.0780 +.0190 2.0590 225 ---- ---- ---- ---- 2.0280 +.0190 2.0090 230 ---- ---- ---- ---- 1.9780 +.0190 1.9590 235 ---- ---- ---- ---- 1.9280 +.0190 1.9090 240 ---- ---- ---- ---- 1.8780 +.0190 1.8590 245 ---- ---- ---- ---- 1.8280 +.0190 1.8090 250 ---- ---- ---- ---- 1.7780 +.0190 1.7590 255 ---- ---- ---- ---- 1.7280 +.0190 1.7090 260 ---- ---- ---- ---- 1.6780 +.0190 1.6590 1 265 ---- ---- ---- ---- 1.6280 +.0190 1.6090 270 ---- ---- ---- ---- 1.5780 +.0190 1.5590 275 ---- ---- ---- ---- 1.5280 +.0190 1.5090 280 ---- ---- ---- ---- 1.4780 +.0190 1.4590 285 ---- ---- ---- ---- 1.4280 +.0185 1.4095 290 ---- ---- ---- ---- 1.3785 +.0185 1.3600 295 ---- ---- ---- ---- 1.3290 +.0185 1.3105 300 ---- ---- ---- ---- 1.2800 +.0185 1.2615 305 ---- ---- ---- ---- 1.2315 +.0185 1.2130 310 ---- 1.2000B 1.1590A 1.2000B 1.1830 +.0180 1.1650 315 ---- ---- ---- ---- 1.1350 +.0175 1.1175 320 ---- 1.1040B 1.0640A 1.0640A 1.0875 +.0175 1.0700 325 ---- ---- ---- ---- 1.0405 +.0170 1.0235 330 ---- 1.0100B .9705A .9705A .9940 +.0165 .9775 335 ---- ---- ---- ---- .9480 +.0160 .9320 340 ---- .9180B .8795A .8795A .9025 +.0155 .8870 345 ---- ---- ---- ---- .8580 +.0150 .8430 350 ---- .8290B .7920A .7920A .8140 +.0145 .7995 355 ---- ---- ---- ---- .7710 +.0140 .7570 8 360 ---- .7430B .7080A .7080A .7285 +.0130 .7155 365 ---- .6885B .6685A .6885B .6875 +.0125 .6750 370 ---- .6620B .6280A .6605B .6475 +.0120 .6355 9 375 ---- .6230B .5900A .6230B .6085 +.0115 .5970 380 ---- .5845B .5525A .5830B .5705 +.0105 .5600 2 385 ---- .5480B .5170A .5480B .5345 +.0100 .5245 24 390 ---- .5120B .4825A .5105B .4995 +.0095 .4900 14 395 ---- .4780B .4500A .4765B .4660 +.0090 .4570 400 ---- .4455B .4185A .4455B .4335 +.0080 .4255 48 405 ---- .4135B .3890A .4125B .4030 +.0075 .3955 15 410 ---- .3840B .3610A .3830B .3740 +.0070 .3670 14 415 ---- .3585B .3335A .3580B .3465 +.0060 .3405 1290 420 ---- .3315B .3080A .3315B .3205 +.0055 .3150 9 15 425 ---- .3065B .2845A .3060B .2955 +.0045 10 .2910 133 2512 430 ---- .2830B .2620A .2825B .2725 +.0035 .2690 26 435 ---- .2605B .2415A .2600B .2505 +.0025 .2480 141 440 ---- .2395B .2220A .2375B .2305 +.0025 .2280 755 445 ---- .2205B .2040A .2200B .2115 +.0015 .2100 132 450 ---- .2020B .1870A .2015B .1940 +.0015 51 .1925 1263 455 ---- .1850B .1715A .1850B .1775 +.0005 .1770 460 ---- .1695B .1570A .1690B .1625 +.0005 .1620 465 .1480 .1550B .1435A .1550B .1490 +.0005 4 .1485 171 470 ---- .1420B .1310A .1420B .1360 UNCH .1360 475 ---- .1300B .1200A .1300B .1240 UNCH 61 .1240 3145 480 ---- .1190B .1090A .1185B .1135 UNCH .1135 1011 485 ---- .1085B .0995A .1085B .1035 UNCH .1035 1280 490 ---- .0990B .0910A .0990B .0945 UNCH .0945 383 495 ---- .0905B .0830A .0905B .0860 UNCH .0860 8 500 ---- .0825B .0755A .0825B .0785 UNCH .0785 1 1314 505 ---- .0755B .0690A .0755B .0715 -.0005 .0720 510 ---- .0685B .0630A .0685B .0650 -.0005 .0655 515 ---- .0625B .0575A .0620B .0595 -.0005 .0600 185 520 ---- .0570B .0525A .0565B .0540 -.0005 .0545 19 525 ---- .0520B .0480A .0515B .0495 -.0005 .0500 715 530 ---- .0475B .0440A .0470B .0450 -.0005 .0455 10 535 ---- .0435B .0400A .0435B .0410 -.0010 .0420 330 540 .0380 .0395B .0370A .0370A .0375 -.0010 10 .0385 214 545 ---- .0360B .0340A .0360B .0345 -.0005 .0350 550 ---- .0330B .0310A .0330B .0315 -.0005 .0320 1474 555 ---- .0300B .0285A .0285A .0290 -.0005 .0295 20 560 ---- .0275B .0265A .0275B .0265 -.0005 .0270 565 ---- .0255B .0240A .0255B .0245 -.0005 .0250 570 ---- ---- .0225A .0225A .0225 -.0005 .0230 11 575 ---- ---- .0205A .0205A .0205 -.0005 .0210 580 ---- ---- .0190A .0190A .0190 -.0005 .0195 600 .0130 .0140B .0130 .0140B .0140 UNCH 2 .0140 2 625 ---- ---- ---- ---- .0100 UNCH .0100 8 650 ---- ---- ---- ---- .0075 UNCH .0075 675 ---- ---- ---- ---- .0060 UNCH .0060 700 ---- ---- ---- ---- .0050 UNCH .0050 725 ---- ---- ---- ---- .0040 -.0005 .0045 750 ---- ---- ---- ---- .0035 -.0005 .0040 5 775 ---- ---- ---- ---- .0030 -.0005 .0035 800 ---- ---- ---- ---- .0025 -.0010 .0035 825 ---- ---- ---- ---- .0025 -.0005 .0030 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 4.0280 +.0190 4.0090 050 ---- ---- ---- ---- 3.7780 +.0190 3.7590 075 ---- ---- ---- ---- 3.5280 +.0190 3.5090 100 ---- ---- ---- ---- 3.2780 +.0190 3.2590 125 ---- ---- ---- ---- 3.0280 +.0190 3.0090 150 ---- ---- ---- ---- 2.7780 +.0190 2.7590 175 ---- ---- ---- ---- 2.5280 +.0190 2.5090 200 ---- ---- ---- ---- 2.2780 +.0190 2.2590 220 ---- ---- ---- ---- 2.0780 +.0190 2.0590 225 ---- ---- ---- ---- 2.0280 +.0190 2.0090 230 ---- ---- ---- ---- 1.9780 +.0190 1.9590 235 ---- ---- ---- ---- 1.9280 +.0190 1.9090 240 ---- ---- ---- ---- 1.8780 +.0190 1.8590 245 ---- ---- ---- ---- 1.8280 +.0190 1.8090 250 ---- ---- ---- ---- 1.7780 +.0190 1.7590 255 ---- ---- ---- ---- 1.7280 +.0190 1.7090 260 ---- ---- ---- ---- 1.6780 +.0190 1.6590 265 ---- ---- ---- ---- 1.6280 +.0190 1.6090 270 ---- ---- ---- ---- 1.5780 +.0185 1.5595 275 ---- ---- ---- ---- 1.5285 +.0185 1.5100 280 ---- ---- ---- ---- 1.4790 +.0185 1.4605 285 ---- ---- ---- ---- 1.4300 +.0185 1.4115 290 ---- ---- ---- ---- 1.3810 +.0180 1.3630 295 ---- ---- ---- ---- 1.3325 +.0180 1.3145 300 ---- 1.3005B 1.2605A 1.3005B 1.2840 +.0175 1.2665 305 ---- ---- ---- ---- 1.2365 +.0175 1.2190 310 ---- 1.2050B 1.1655A 1.1655A 1.1890 +.0170 1.1720 315 ---- ---- ---- ---- 1.1420 +.0165 1.1255 320 ---- 1.1110B 1.0730A 1.0730A 1.0960 +.0165 1.0795 325 ---- ---- ---- ---- 1.0500 +.0160 1.0340 330 ---- 1.0195B .9825A .9825A 1.0050 +.0160 .9890 335 ---- ---- ---- ---- .9605 +.0155 .9450 340 ---- .9305B .8950A .8950A .9165 +.0145 .9020 345 ---- ---- ---- ---- .8735 +.0145 .8590 350 ---- .8450B .8105A .8105A .8315 +.0140 .8175 30 355 ---- ---- ---- ---- .7900 +.0135 .7765 360 ---- .7625B .7300A .7625B .7495 +.0130 .7365 5 365 ---- ---- ---- ---- .7100 +.0125 .6975 370 ---- .6840B .6535A .6840B .6715 +.0115 .6600 375 ---- ---- ---- ---- .6340 +.0105 .6235 380 ---- .6095B .5815A .6095B .5980 +.0100 .5880 26 385 ---- .5740B .5475A .5740B .5630 +.0090 .5540 5 390 ---- .5395B .5150A .5390B .5295 +.0085 .5210 11 395 ---- .5070B .4835A .5070B .4975 +.0080 .4895 400 ---- .4755B .4535A .4755B .4665 +.0070 .4595 90 405 ---- .4455B .4245A .4455B .4370 +.0065 .4305 21 410 ---- .4165B .3975A .4160B .4085 +.0060 .4025 415 ---- .3930B .3695A .3925B .3820 +.0060 .3760 420 ---- .3670B .3445A .3665B .3565 +.0055 .3510 15 425 ---- .3420B .3215A .3405B .3320 +.0045 .3275 8 238 430 ---- .3185B .2990A .3175B .3095 +.0045 .3050 58 435 ---- .2965B .2785A .2950B .2875 +.0035 .2840 12 440 ---- .2755B .2590A .2755B .2675 +.0030 .2645 70 445 ---- .2560B .2405A .2550B .2480 +.0025 .2455 4 450 ---- .2375B .2230A .2375B .2300 +.0015 .2285 100 455 ---- .2205B .2070A .2195B .2135 +.0015 .2120 7 460 ---- .2040B .1920A .2030B .1975 +.0010 .1965 465 ---- .1890B .1780A .1885B .1830 +.0005 .1825 9 212 470 ---- .1750B .1645A .1745B .1695 +.0005 .1690 3 475 ---- .1615B .1525A .1615B .1565 UNCH .1565 240 480 ---- .1495B .1410A .1495B .1450 UNCH .1450 10 485 ---- .1385B .1305A .1380B .1340 -.0005 .1345 490 ---- .1280B .1210A .1280B .1240 -.0005 .1245 20 495 ---- .1185B .1120A .1175B .1145 -.0005 .1150 500 ---- .1095B .1035A .1095B .1060 -.0005 .1065 55 505 ---- .1015B .0955A .1010B .0980 -.0005 .0985 510 ---- .0935B .0885A .0925B .0905 -.0005 .0910 515 ---- .0865B .0820A .0860B .0840 -.0005 .0845 520 ---- .0800B .0760A .0795B .0775 -.0005 .0780 51 525 ---- .0740B .0705A .0740B .0720 -.0005 .0725 530 ---- .0685B .0650A .0685B .0665 -.0005 .0670 10 535 ---- .0635B .0605A .0630B .0615 -.0005 .0620 65 540 ---- .0585B .0560A .0585B .0570 -.0005 .0575 4 545 ---- .0540B .0520A .0520A .0530 -.0005 .0535 550 ---- .0505B .0485A .0505B .0490 -.0005 .0495 5 555 ---- .0465B .0450A .0450A .0455 -.0005 .0460 6 560 ---- .0430B .0420A .0430B .0425 UNCH .0425 10 565 ---- .0400B .0390A .0390A .0395 UNCH .0395 570 ---- .0370B ---- .0370B .0365 UNCH .0365 575 ---- .0345B ---- ---- .0340 UNCH .0340 580 ---- ---- ---- ---- .0315 -.0005 .0320 600 ---- ---- ---- ---- .0240 -.0005 .0245 36 625 ---- ---- ---- ---- .0180 UNCH .0180 8 650 ---- ---- ---- ---- .0135 UNCH .0135 6 675 ---- ---- ---- ---- .0105 UNCH .0105 700 ---- ---- ---- ---- .0085 UNCH .0085 10 725 ---- ---- ---- ---- .0070 UNCH .0070 30 750 ---- ---- ---- ---- .0055 UNCH .0055 775 ---- ---- ---- ---- .0050 UNCH .0050 800 ---- ---- ---- ---- .0040 UNCH .0040 20 825 ---- ---- ---- ---- .0035 UNCH .0035 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 4.0285 +.0180 4.0105 050 ---- ---- ---- ---- 3.7785 +.0180 3.7605 075 ---- ---- ---- ---- 3.5285 +.0180 3.5105 100 ---- ---- ---- ---- 3.2785 +.0180 3.2605 125 ---- ---- ---- ---- 3.0285 +.0180 3.0105 150 ---- ---- ---- ---- 2.7785 +.0180 2.7605 175 ---- ---- ---- ---- 2.5285 +.0180 2.5105 200 ---- ---- ---- ---- 2.2785 +.0180 2.2605 220 ---- ---- ---- ---- 2.0785 +.0180 2.0605 225 ---- ---- ---- ---- 2.0285 +.0180 2.0105 230 ---- ---- ---- ---- 1.9785 +.0180 1.9605 235 ---- ---- ---- ---- 1.9285 +.0180 1.9105 240 ---- ---- ---- ---- 1.8785 +.0180 1.8605 245 ---- ---- ---- ---- 1.8285 +.0180 1.8105 250 ---- ---- ---- ---- 1.7785 +.0180 1.7605 255 ---- ---- ---- ---- 1.7285 +.0180 1.7105 260 ---- ---- ---- ---- 1.6785 +.0180 1.6605 7 265 ---- ---- ---- ---- 1.6285 +.0175 1.6110 270 ---- ---- ---- ---- 1.5790 +.0175 1.5615 1 275 ---- ---- ---- ---- 1.5295 +.0175 1.5120 280 ---- ---- ---- ---- 1.4805 +.0170 1.4635 285 ---- ---- ---- ---- 1.4320 +.0170 1.4150 290 ---- 1.3990B 1.3610A 1.3990B 1.3835 +.0165 1.3670 295 ---- ---- ---- ---- 1.3355 +.0165 1.3190 300 ---- 1.3030B 1.2660A 1.3030B 1.2880 +.0160 1.2720 305 ---- ---- ---- ---- 1.2410 +.0160 1.2250 310 ---- 1.2090B 1.1730A 1.2090B 1.1945 +.0155 1.1790 315 ---- ---- ---- ---- 1.1490 +.0155 1.1335 320 ---- 1.1175B 1.0820A 1.1175B 1.1035 +.0150 1.0885 325 ---- ---- ---- ---- 1.0590 +.0145 1.0445 330 ---- 1.0285B .9945A .9945A 1.0150 +.0140 1.0010 335 ---- ---- ---- ---- .9720 +.0140 .9580 340 ---- .9420B .9095A .9420B .9295 +.0135 .9160 345 ---- ---- ---- ---- .8875 +.0125 .8750 350 ---- .8590B .8285A .8585B .8470 +.0125 .8345 10 355 ---- ---- ---- ---- .8070 +.0120 .7950 360 ---- .7795B .7505A .7790B .7680 +.0115 .7565 365 ---- ---- ---- ---- .7300 +.0110 .7190 370 ---- .7030B .6770A .7025B .6930 +.0110 .6820 375 ---- ---- .6415A .6415A .6570 +.0105 .6465 380 ---- .6310B .6075A .6305B .6225 +.0100 .6125 385 ---- .5970B .5745A .5970B .5885 +.0095 .5790 390 ---- .5640B .5425A .5640B .5560 +.0090 .5470 395 ---- .5320B .5120A .5320B .5250 +.0085 .5165 400 ---- .5015B .4830A .5015B .4950 +.0080 .4870 4 405 ---- .4720B .4550A .4720B .4660 +.0070 .4590 9 410 ---- .4440B .4280A .4440B .4385 +.0065 .4320 415 ---- .4220B .4010A .4215B .4120 +.0060 .4060 10 420 ---- .3965B .3765A .3960B .3870 +.0055 .3815 425 ---- .3720B .3535A .3715B .3630 +.0045 .3585 3 4 430 ---- .3490B .3315A .3485B .3405 +.0045 .3360 3 3 435 ---- .3270B .3105A .3235B .3190 +.0035 .3155 440 ---- .3060B .2910A .3040B .2985 +.0030 .2955 445 ---- .2865B .2725A .2845B .2790 +.0025 .2765 450 ---- .2675B .2550A .2675B .2610 +.0020 .2590 75 455 ---- .2500B .2385A .2385A .2440 +.0015 .2425 460 ---- .2335B .2230A .2330B .2280 +.0015 .2265 465 ---- .2180B .2085A .2085A .2130 +.0010 .2120 470 ---- .2035B .1945A .2035B .1985 +.0005 .1980 1 475 ---- .1895B .1820A .1895B .1855 +.0005 .1850 480 ---- .1765B .1700A .1765B .1730 UNCH .1730 485 ---- .1645B .1590A .1645B .1615 UNCH .1615 490 ---- .1535B .1485A .1530B .1505 UNCH .1505 495 ---- .1425B .1385A .1425B .1405 UNCH .1405 500 ---- .1330B .1295A .1325B .1310 -.0005 .1315 6 505 ---- .1240B .1210A .1210A .1225 UNCH .1225 510 ---- .1155B .1130A .1150B .1140 -.0005 .1145 515 .1050 .1075B .1050 .1070B .1065 -.0005 1 .1070 520 ---- .1005B .0990A .0990A .0995 -.0005 .1000 525 ---- .0935B .0925A .0925A .0930 UNCH .0930 530 ---- ---- .0865A .0865A .0870 UNCH .0870 535 ---- ---- .0810A .0810A .0810 -.0005 .0815 540 ---- ---- ---- ---- .0760 UNCH .0760 545 ---- ---- ---- ---- .0710 -.0005 .0715 550 ---- ---- ---- ---- .0665 -.0005 .0670 555 ---- ---- ---- ---- .0620 -.0005 .0625 560 ---- ---- ---- ---- .0580 -.0010 .0590 565 ---- ---- ---- ---- .0545 -.0005 .0550 570 ---- ---- ---- ---- .0510 -.0010 .0520 575 ---- ---- .0485A .0485A .0480 -.0010 .0490 580 ---- ---- ---- ---- .0450 -.0010 .0460 600 ---- ---- .0360A .0360A .0350 -.0015 .0365 625 ---- ---- .0275A .0275A .0260 -.0020 .0280 650 ---- ---- .0215A .0215A .0195 -.0025 .0220 675 ---- ---- ---- ---- .0150 -.0025 .0175 700 ---- ---- .0140A .0140A .0120 -.0025 .0145 725 ---- ---- ---- ---- .0100 -.0020 .0120 750 ---- ---- ---- ---- .0085 -.0010 .0095 775 ---- ---- ---- ---- .0075 -.0005 .0080 800 ---- ---- ---- ---- .0070 +.0005 .0065 825 ---- ---- ---- ---- .0065 +.0015 .0050 5 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 4.0285 +.0180 4.0105 050 ---- ---- ---- ---- 3.7785 +.0180 3.7605 075 ---- ---- ---- ---- 3.5285 +.0180 3.5105 100 ---- ---- ---- ---- 3.2785 +.0180 3.2605 125 ---- ---- ---- ---- 3.0285 +.0180 3.0105 150 ---- ---- ---- ---- 2.7785 +.0180 2.7605 175 ---- ---- ---- ---- 2.5285 +.0180 2.5105 200 ---- ---- ---- ---- 2.2785 +.0180 2.2605 220 ---- ---- ---- ---- 2.0785 +.0180 2.0605 225 ---- ---- ---- ---- 2.0285 +.0180 2.0105 230 ---- ---- ---- ---- 1.9785 +.0180 1.9605 235 ---- ---- ---- ---- 1.9285 +.0180 1.9105 240 ---- ---- ---- ---- 1.8785 +.0180 1.8605 245 ---- ---- ---- ---- 1.8285 +.0180 1.8105 250 ---- ---- ---- ---- 1.7785 +.0180 1.7605 255 ---- ---- ---- ---- 1.7285 +.0180 1.7105 260 ---- ---- ---- ---- 1.6790 +.0180 1.6610 265 ---- ---- ---- ---- 1.6295 +.0175 1.6120 270 ---- ---- ---- ---- 1.5800 +.0170 1.5630 275 ---- ---- ---- ---- 1.5315 +.0175 1.5140 280 ---- 1.4885B 1.4615A 1.4885B 1.4825 +.0165 1.4660 285 ---- ---- ---- ---- 1.4345 +.0165 1.4180 290 ---- 1.4010B 1.3660A 1.4010B 1.3870 +.0165 1.3705 295 ---- ---- ---- ---- 1.3395 +.0160 1.3235 300 ---- 1.3070B 1.2730A 1.3070B 1.2930 +.0160 1.2770 305 ---- ---- ---- ---- 1.2465 +.0150 1.2315 310 ---- 1.2150B 1.1820A 1.2150B 1.2010 +.0145 1.1865 315 ---- ---- ---- ---- 1.1565 +.0140 1.1425 320 ---- 1.1255B 1.0940A 1.1255B 1.1125 +.0140 1.0985 325 ---- ---- ---- ---- 1.0690 +.0130 1.0560 330 ---- 1.0390B 1.0085A 1.0390B 1.0265 +.0125 1.0140 335 ---- ---- ---- ---- .9850 +.0125 .9725 340 ---- .9555B .9265A .9555B .9440 +.0125 .9315 345 ---- ---- ---- ---- .9035 +.0120 .8915 350 ---- .8750B .8480A .8750B .8640 +.0120 .8520 355 ---- ---- ---- ---- .8255 +.0120 .8135 360 ---- .7975B .7725A .7975B .7880 +.0125 .7755 365 ---- ---- ---- ---- .7515 +.0130 .7385 370 ---- .7235B .7010A .7235B .7155 +.0125 .7030 375 ---- .6880B .6670A .6880B .6810 +.0130 .6680 380 ---- .6535B .6335A .6535B .6470 +.0125 .6345 385 ---- .6200B .6015A .6200B .6145 +.0120 .6025 390 ---- .5880B .5710A .5880B .5830 +.0115 .5715 395 ---- .5570B .5410A .5570B .5525 +.0105 .5420 400 ---- .5270B .5125A .5270B .5235 +.0095 .5140 405 ---- .4980B .4850A .4980B .4950 +.0080 .4870 410 ---- .4705B .4585A .4705B .4680 +.0065 .4615 415 ---- .4445B .4335A .4335A .4420 +.0055 .4365 420 ---- .4190B .4095A .4095A .4175 +.0045 .4130 425 ---- .3950B .3865A .3865A .3940 +.0045 .3895 33 430 ---- .3720B .3645A .3645A .3715 +.0040 .3675 1 435 ---- .3500B .3440A .3440A .3500 +.0040 .3460 440 ---- .3295B .3245A .3295B .3295 +.0045 .3250 445 ---- .3100B ---- .3100B .3105 +.0050 .3055 450 ---- .2915B ---- .2915B .2920 +.0055 .2865 455 ---- .2735B ---- .2735B .2750 +.0060 .2690 460 ---- .2570B ---- .2570B .2585 +.0060 .2525 465 ---- .2415B ---- .2415B .2430 +.0055 .2375 20 20 470 ---- .2265B ---- .2265B .2285 +.0045 .2240 475 ---- .2125B ---- .2125B .2145 +.0030 .2115 10 480 ---- ---- ---- ---- .2015 +.0015 .2000 485 ---- ---- .1885A .1885A .1890 -.0005 .1895 490 ---- ---- .1775A .1775A .1775 -.0015 .1790 495 ---- ---- .1670A .1670A .1670 -.0025 .1695 500 ---- ---- .1570A .1570A .1565 -.0035 .1600 17 505 ---- ---- .1480A .1480A .1470 -.0040 .1510 1 510 ---- ---- .1390A .1390A .1385 -.0035 .1420 515 ---- ---- .1310A .1310A .1300 -.0040 .1340 54 520 ---- ---- .1235A .1235A .1220 -.0040 1 .1260 525 ---- ---- .1160A .1160A .1150 -.0035 .1185 530 ---- ---- .1095A .1095A .1080 -.0035 .1115 300 535 ---- ---- .1030A .1030A .1015 -.0030 .1045 540 ---- ---- .0970A .0970A .0960 -.0020 .0980 545 ---- ---- .0915A .0915A .0900 -.0020 .0920 10 550 ---- ---- ---- ---- .0850 -.0015 .0865 20 555 ---- ---- ---- ---- .0800 -.0010 .0810 560 ---- ---- ---- ---- .0755 -.0010 .0765 565 ---- ---- ---- ---- .0710 -.0005 .0715 570 ---- ---- ---- ---- .0670 -.0005 .0675 575 ---- ---- ---- ---- .0635 UNCH .0635 34 580 ---- ---- ---- ---- .0600 UNCH .0600 600 ---- ---- ---- ---- .0480 +.0005 .0475 625 ---- ---- ---- ---- .0365 +.0005 .0360 650 ---- ---- ---- ---- .0285 +.0005 .0280 675 ---- ---- ---- ---- .0220 -.0005 .0225 700 ---- ---- ---- ---- .0175 -.0005 .0180 725 ---- ---- ---- ---- .0140 -.0005 .0145 750 ---- ---- ---- ---- .0115 -.0005 .0120 775 ---- ---- ---- ---- .0095 -.0005 .0100 800 ---- ---- ---- ---- .0080 -.0005 .0085 825 ---- ---- ---- ---- .0065 -.0005 .0070 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 4.0260 +.0175 4.0085 050 ---- ---- ---- ---- 3.7760 +.0175 3.7585 075 ---- ---- ---- ---- 3.5260 +.0175 3.5085 100 ---- ---- ---- ---- 3.2760 +.0175 3.2585 125 ---- ---- ---- ---- 3.0260 +.0175 3.0085 150 ---- ---- ---- ---- 2.7760 +.0175 2.7585 175 ---- ---- ---- ---- 2.5260 +.0175 2.5085 200 ---- ---- ---- ---- 2.2760 +.0175 2.2585 220 ---- ---- ---- ---- 2.0760 +.0175 2.0585 225 ---- ---- ---- ---- 2.0260 +.0175 2.0085 230 ---- ---- ---- ---- 1.9760 +.0175 1.9585 235 ---- ---- ---- ---- 1.9260 +.0175 1.9085 240 ---- ---- ---- ---- 1.8760 +.0175 1.8585 245 ---- ---- ---- ---- 1.8260 +.0175 1.8085 250 ---- ---- ---- ---- 1.7760 +.0175 1.7585 255 ---- ---- ---- ---- 1.7260 +.0175 1.7085 260 ---- ---- ---- ---- 1.6760 +.0170 1.6590 265 ---- ---- ---- ---- 1.6270 +.0170 1.6100 270 ---- ---- 1.5590A 1.5590A 1.5780 +.0165 1.5615 275 ---- ---- ---- ---- 1.5300 +.0165 1.5135 280 ---- 1.4950B 1.4635A 1.4950B 1.4825 +.0160 1.4665 285 ---- ---- ---- ---- 1.4350 +.0155 1.4195 290 ---- 1.4005B 1.3700A 1.4005B 1.3885 +.0155 1.3730 295 ---- ---- ---- ---- 1.3425 +.0150 1.3275 300 ---- 1.3080B 1.2785A 1.3080B 1.2970 +.0150 1.2820 305 ---- ---- ---- ---- 1.2520 +.0145 1.2375 310 ---- 1.2180B 1.1895A 1.2180B 1.2080 +.0145 1.1935 315 ---- ---- ---- ---- 1.1640 +.0135 1.1505 320 ---- 1.1305B 1.1035A 1.1305B 1.1210 +.0130 1.1080 325 ---- ---- ---- ---- 1.0790 +.0130 1.0660 330 ---- 1.0465B 1.0205A 1.0465B 1.0375 +.0130 1.0245 335 ---- ---- ---- ---- .9965 +.0125 .9840 340 ---- .9645B .9410A .9640B .9560 +.0115 .9445 345 ---- ---- ---- ---- .9170 +.0115 .9055 350 ---- .8860B .8645A .8860B .8785 +.0110 .8675 355 ---- ---- ---- ---- .8405 +.0105 .8300 360 ---- .8100B .7910A .8095B .8040 +.0100 .7940 365 ---- ---- ---- ---- .7680 +.0095 .7585 370 ---- .7380B .7215A .7380B .7330 +.0090 .7240 375 ---- .7035B .6880A .7035B .6995 +.0090 .6905 380 ---- .6700B .6555A .6700B .6665 +.0085 .6580 385 ---- .6375B .6245A .6245A .6345 +.0075 .6270 390 ---- .6060B .5940A .5940A .6035 +.0070 .5965 395 ---- .5755B .5650A .5650A .5740 +.0070 .5670 400 ---- .5460B .5370A .5370A .5450 +.0060 .5390 405 ---- .5175B .5095A .5175B .5175 +.0060 .5115 410 ---- .4905B .4840A .4905B .4910 +.0055 .4855 415 ---- .4645B .4590A .4645B .4655 +.0050 .4605 420 ---- .4400B .4350A .4400B .4410 +.0045 .4365 425 ---- .4160B .4125A .4125A .4175 +.0040 .4135 430 ---- .3935B .3905A .3905A .3955 +.0040 .3915 435 ---- .3715B .3700A .3700A .3740 +.0035 .3705 440 ---- .3510B .3500A .3500A .3540 +.0035 .3505 445 ---- ---- ---- ---- .3345 +.0030 .3315 450 ---- ---- ---- ---- .3160 +.0025 .3135 1 455 ---- ---- ---- ---- .2985 +.0020 .2965 460 ---- ---- ---- ---- .2820 +.0015 .2805 465 ---- ---- ---- ---- .2665 +.0015 .2650 470 ---- ---- ---- ---- .2520 +.0015 .2505 300 300 475 ---- ---- ---- ---- .2380 +.0015 .2365 480 ---- ---- ---- ---- .2245 +.0010 .2235 485 ---- ---- ---- ---- .2120 +.0010 .2110 490 ---- ---- ---- ---- .2005 +.0010 .1995 495 ---- ---- ---- ---- .1890 +.0005 .1885 500 ---- ---- ---- ---- .1785 +.0005 .1780 1 505 ---- ---- ---- ---- .1690 +.0005 .1685 510 ---- ---- ---- ---- .1595 +.0005 .1590 515 ---- ---- ---- ---- .1505 UNCH .1505 520 ---- ---- ---- ---- .1425 +.0005 .1420 525 ---- ---- ---- ---- .1345 UNCH .1345 530 ---- ---- ---- ---- .1270 UNCH .1270 535 ---- ---- ---- ---- .1205 +.0005 .1200 540 ---- ---- ---- ---- .1135 UNCH .1135 545 ---- ---- ---- ---- .1075 UNCH .1075 550 ---- ---- ---- ---- .1020 UNCH .1020 555 ---- ---- ---- ---- .0965 UNCH .0965 560 ---- ---- ---- ---- .0910 UNCH .0910 565 ---- ---- ---- ---- .0865 UNCH .0865 570 ---- ---- ---- ---- .0820 UNCH .0820 575 ---- ---- ---- ---- .0775 UNCH .0775 580 ---- ---- ---- ---- .0735 UNCH .0735 600 ---- ---- ---- ---- .0595 UNCH .0595 625 ---- ---- ---- ---- .0460 UNCH .0460 650 .0320 .0320 .0320 .0320 .0360 UNCH 1 .0360 1 675 ---- ---- ---- ---- .0285 +.0005 .0280 700 ---- ---- ---- ---- .0225 UNCH .0225 725 ---- ---- ---- ---- .0180 UNCH .0180 750 ---- ---- ---- ---- .0145 UNCH .0145 775 ---- ---- ---- ---- .0120 UNCH .0120 800 ---- ---- ---- ---- .0100 +.0005 .0095 825 ---- ---- ---- ---- .0085 +.0005 .0080 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 4.0260 +.0175 4.0085 050 ---- ---- ---- ---- 3.7760 +.0175 3.7585 075 ---- ---- ---- ---- 3.5260 +.0175 3.5085 100 ---- ---- ---- ---- 3.2760 +.0175 3.2585 125 ---- ---- ---- ---- 3.0260 +.0175 3.0085 150 ---- ---- ---- ---- 2.7760 +.0175 2.7585 175 ---- ---- ---- ---- 2.5260 +.0175 2.5085 200 ---- ---- ---- ---- 2.2760 +.0175 2.2585 220 ---- ---- ---- ---- 2.0760 +.0175 2.0585 225 ---- ---- ---- ---- 2.0260 +.0175 2.0085 230 ---- ---- ---- ---- 1.9760 +.0175 1.9585 235 ---- ---- ---- ---- 1.9260 +.0175 1.9085 240 ---- ---- ---- ---- 1.8760 +.0175 1.8585 245 ---- ---- ---- ---- 1.8260 +.0175 1.8085 250 ---- ---- ---- ---- 1.7760 +.0175 1.7585 255 ---- ---- ---- ---- 1.7260 +.0170 1.7090 260 ---- ---- ---- ---- 1.6770 +.0175 1.6595 265 ---- ---- ---- ---- 1.6285 +.0175 1.6110 270 ---- 1.5920B 1.5630A 1.5920B 1.5805 +.0170 1.5635 275 ---- ---- ---- ---- 1.5325 +.0165 1.5160 280 ---- 1.4965B 1.4685A 1.4965B 1.4860 +.0170 1.4690 285 ---- ---- ---- ---- 1.4395 +.0165 1.4230 290 ---- 1.4035B 1.3765A 1.4035B 1.3935 +.0160 1.3775 295 ---- ---- ---- ---- 1.3485 +.0160 1.3325 300 ---- 1.3125B 1.2870A 1.3125B 1.3035 +.0155 1.2880 305 ---- ---- ---- ---- 1.2595 +.0150 1.2445 310 ---- 1.2245B 1.2005A 1.2245B 1.2160 +.0150 1.2010 315 ---- ---- ---- ---- 1.1735 +.0150 1.1585 320 ---- 1.1390B 1.1160A 1.1390B 1.1315 +.0145 1.1170 325 ---- ---- ---- ---- 1.0900 +.0140 1.0760 330 ---- 1.0565B 1.0350A 1.0565B 1.0490 +.0135 1.0355 335 ---- ---- ---- ---- 1.0095 +.0135 .9960 340 ---- .9765B ---- .9765B .9700 +.0130 .9570 345 ---- ---- ---- ---- .9315 +.0125 .9190 350 ---- .8990B ---- .8990B .8940 +.0125 .8815 355 ---- ---- ---- ---- .8575 +.0120 .8455 360 ---- .8250B ---- .8250B .8215 +.0115 .8100 365 ---- ---- ---- ---- .7865 +.0115 .7750 370 ---- .7540B ---- .7540B .7525 +.0110 .7415 375 ---- .7200B ---- .7200B .7195 +.0110 .7085 380 ---- .6870B ---- .6870B .6870 +.0105 .6765 385 ---- .6555B ---- .6555B .6560 +.0100 .6460 390 ---- .6245B ---- .6245B .6255 +.0095 .6160 395 ---- .5950B ---- .5950B .5965 +.0095 .5870 400 ---- .5660B ---- .5660B .5685 +.0095 .5590 405 ---- .5385B ---- .5385B .5410 +.0090 .5320 410 ---- .5120B ---- .5120B .5150 +.0090 .5060 415 ---- .4860B ---- .4860B .4895 +.0080 .4815 40 420 ---- .4615B ---- .4615B .4655 +.0080 .4575 425 ---- .4380B ---- .4380B .4425 +.0075 .4350 430 ---- .4155B ---- .4155B .4200 +.0065 .4135 435 ---- .3940B ---- .3940B .3990 +.0065 .3925 440 ---- .3735B ---- .3735B .3785 +.0055 .3730 445 ---- ---- ---- ---- .3590 +.0045 .3545 450 ---- ---- ---- ---- .3405 +.0040 .3365 455 ---- ---- ---- ---- .3230 +.0035 .3195 460 ---- ---- ---- ---- .3065 +.0030 .3035 465 ---- ---- ---- ---- .2905 +.0020 .2885 470 ---- ---- ---- ---- .2755 +.0015 .2740 475 ---- ---- ---- ---- .2610 +.0005 .2605 480 ---- ---- ---- ---- .2475 UNCH .2475 485 ---- ---- ---- ---- .2345 -.0010 .2355 490 ---- ---- ---- ---- .2220 -.0020 .2240 495 ---- ---- ---- ---- .2105 -.0025 .2130 500 ---- ---- ---- ---- .1995 -.0030 .2025 505 ---- ---- ---- ---- .1895 -.0030 .1925 510 ---- ---- .1825A .1825A .1795 -.0040 .1835 515 ---- ---- .1735A .1735A .1700 -.0045 .1745 520 ---- ---- .1650A .1650A .1615 -.0045 .1660 525 ---- ---- .1570A .1570A .1530 -.0050 .1580 530 ---- ---- .1490A .1490A .1455 -.0045 .1500 25 25 535 ---- ---- .1420A .1420A .1380 -.0050 .1430 540 ---- ---- .1350A .1350A .1310 -.0050 .1360 545 ---- ---- .1285A .1285A .1245 -.0045 .1290 550 ---- ---- .1225A .1225A .1180 -.0050 .1230 555 ---- ---- ---- ---- .1120 -.0045 .1165 560 ---- ---- ---- ---- .1065 -.0045 .1110 565 ---- ---- ---- ---- .1015 -.0040 .1055 570 ---- ---- ---- ---- .0965 -.0040 .1005 575 ---- ---- ---- ---- .0915 -.0040 .0955 580 ---- ---- ---- ---- .0870 -.0035 .0905 600 ---- ---- ---- ---- .0720 -.0020 .0740 625 ---- ---- ---- ---- .0565 -.0010 .0575 650 ---- ---- ---- ---- .0450 +.0005 .0445 675 ---- ---- ---- ---- .0360 +.0010 .0350 700 ---- ---- ---- ---- .0290 +.0015 .0275 725 ---- ---- ---- ---- .0240 +.0025 .0215 750 ---- ---- ---- ---- .0195 +.0025 .0170 775 ---- ---- ---- ---- .0165 +.0030 .0135 800 ---- ---- ---- ---- .0135 +.0025 .0110 825 ---- ---- ---- ---- .0115 +.0025 .0090 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 4.0260 +.0175 4.0085 050 ---- ---- ---- ---- 3.7760 +.0175 3.7585 075 ---- ---- ---- ---- 3.5260 +.0175 3.5085 100 ---- ---- ---- ---- 3.2760 +.0175 3.2585 125 ---- ---- ---- ---- 3.0260 +.0175 3.0085 150 ---- ---- ---- ---- 2.7760 +.0175 2.7585 175 ---- ---- ---- ---- 2.5260 +.0175 2.5085 200 ---- ---- ---- ---- 2.2760 +.0175 2.2585 220 ---- ---- ---- ---- 2.0760 +.0175 2.0585 225 ---- ---- ---- ---- 2.0260 +.0175 2.0085 230 ---- ---- ---- ---- 1.9760 +.0175 1.9585 235 ---- ---- ---- ---- 1.9260 +.0175 1.9085 240 ---- ---- ---- ---- 1.8760 +.0175 1.8585 245 ---- ---- ---- ---- 1.8260 +.0170 1.8090 250 ---- ---- ---- ---- 1.7770 +.0170 1.7600 255 ---- ---- ---- ---- 1.7285 +.0170 1.7115 260 ---- 1.6805B ---- 1.6805B 1.6800 +.0165 1.6635 265 ---- ---- ---- ---- 1.6325 +.0165 1.6160 270 ---- 1.5850B ---- 1.5850B 1.5855 +.0160 1.5695 275 ---- ---- ---- ---- 1.5385 +.0155 1.5230 280 ---- 1.4910B ---- 1.4910B 1.4925 +.0150 1.4775 285 ---- ---- ---- ---- 1.4470 +.0150 1.4320 290 ---- 1.3995B ---- 1.3995B 1.4020 +.0145 1.3875 295 ---- ---- ---- ---- 1.3580 +.0145 1.3435 300 ---- 1.3105B ---- 1.3105B 1.3140 +.0140 1.3000 305 ---- ---- ---- ---- 1.2705 +.0135 1.2570 310 ---- 1.2245B ---- 1.2245B 1.2280 +.0130 1.2150 315 ---- ---- ---- ---- 1.1860 +.0125 1.1735 320 ---- 1.1410B ---- 1.1410B 1.1450 +.0125 1.1325 325 ---- ---- ---- ---- 1.1040 +.0120 1.0920 330 ---- 1.0600B ---- 1.0600B 1.0645 +.0120 1.0525 335 ---- ---- ---- ---- 1.0250 +.0115 1.0135 340 ---- .9810B ---- .9810B .9865 +.0110 .9755 345 ---- ---- ---- ---- .9490 +.0105 .9385 350 ---- .9045B ---- .9045B .9125 +.0105 .9020 5 355 ---- ---- ---- ---- .8765 +.0105 .8660 360 ---- .8315B ---- .8315B .8410 +.0100 .8310 365 ---- ---- ---- ---- .8070 +.0100 .7970 370 ---- ---- ---- ---- .7740 +.0100 .7640 375 ---- ---- ---- ---- .7415 +.0095 .7320 380 ---- ---- ---- ---- .7100 +.0095 .7005 385 ---- ---- ---- ---- .6800 +.0100 .6700 390 ---- ---- ---- ---- .6505 +.0095 .6410 395 ---- ---- ---- ---- .6220 +.0095 .6125 400 ---- ---- ---- ---- .5945 +.0095 .5850 405 ---- ---- ---- ---- .5680 +.0100 .5580 410 ---- ---- ---- ---- .5425 +.0100 .5325 415 ---- ---- ---- ---- .5175 +.0095 .5080 420 ---- ---- ---- ---- .4940 +.0100 .4840 4 425 ---- ---- ---- ---- .4710 +.0095 .4615 170 430 ---- ---- ---- ---- .4490 +.0095 .4395 435 ---- ---- ---- ---- .4280 +.0095 .4185 210 440 ---- ---- ---- ---- .4075 +.0090 .3985 445 ---- ---- ---- ---- .3880 +.0085 .3795 450 ---- ---- ---- ---- .3695 +.0080 .3615 300 455 ---- ---- ---- ---- .3515 +.0075 .3440 460 ---- ---- ---- ---- .3345 +.0075 .3270 465 ---- ---- ---- ---- .3180 +.0065 .3115 1 470 ---- ---- ---- ---- .3025 +.0060 .2965 4 475 ---- ---- ---- ---- .2875 +.0055 .2820 170 480 ---- ---- ---- ---- .2730 +.0050 .2680 485 ---- ---- ---- ---- .2595 +.0040 .2555 490 ---- ---- ---- ---- .2465 +.0035 .2430 495 ---- ---- ---- ---- .2345 +.0035 .2310 500 ---- ---- ---- ---- .2230 +.0030 .2200 210 505 ---- ---- ---- ---- .2115 +.0020 .2095 510 ---- ---- ---- ---- .2010 +.0015 .1995 515 ---- ---- ---- ---- .1910 +.0010 .1900 520 ---- ---- ---- ---- .1820 +.0010 .1810 525 ---- ---- ---- ---- .1730 +.0005 .1725 530 ---- ---- ---- ---- .1645 UNCH .1645 6 535 ---- ---- ---- ---- .1565 UNCH .1565 540 ---- ---- ---- ---- .1490 -.0005 .1495 545 ---- ---- ---- ---- .1415 -.0010 .1425 550 ---- ---- ---- ---- .1350 -.0010 .1360 6 555 ---- ---- ---- ---- .1285 -.0010 .1295 560 ---- ---- ---- ---- .1225 -.0010 .1235 565 ---- ---- ---- ---- .1170 -.0010 .1180 570 ---- ---- ---- ---- .1115 -.0010 .1125 575 ---- ---- ---- ---- .1065 -.0010 .1075 150 580 ---- ---- ---- ---- .1015 -.0015 .1030 600 ---- ---- ---- ---- .0850 -.0010 .0860 625 ---- ---- ---- ---- .0685 -.0005 .0690 650 ---- ---- ---- ---- .0560 UNCH .0560 675 ---- ---- ---- ---- .0465 +.0005 .0460 700 ---- ---- ---- ---- .0385 +.0005 .0380 2 725 ---- ---- ---- ---- .0325 +.0005 .0320 750 ---- ---- ---- ---- .0275 +.0010 .0265 775 ---- ---- ---- ---- .0240 +.0015 .0225 800 ---- ---- ---- ---- .0205 +.0010 .0195 1 825 ---- ---- ---- ---- .0180 +.0015 .0165 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 4.0205 +.0175 4.0030 050 ---- ---- ---- ---- 3.7705 +.0175 3.7530 075 ---- ---- ---- ---- 3.5205 +.0175 3.5030 100 ---- ---- ---- ---- 3.2705 +.0175 3.2530 125 ---- ---- ---- ---- 3.0205 +.0175 3.0030 150 ---- ---- ---- ---- 2.7705 +.0175 2.7530 175 ---- ---- ---- ---- 2.5205 +.0175 2.5030 200 ---- ---- ---- ---- 2.2705 +.0175 2.2530 220 ---- ---- ---- ---- 2.0705 +.0175 2.0530 225 ---- ---- ---- ---- 2.0205 +.0175 2.0030 230 ---- ---- ---- ---- 1.9705 +.0175 1.9530 235 ---- ---- ---- ---- 1.9205 +.0175 1.9030 240 ---- ---- ---- ---- 1.8705 +.0175 1.8530 245 ---- ---- ---- ---- 1.8210 +.0170 1.8040 250 ---- ---- ---- ---- 1.7725 +.0175 1.7550 255 ---- ---- ---- ---- 1.7240 +.0170 1.7070 260 ---- ---- ---- ---- 1.6765 +.0170 1.6595 265 ---- ---- ---- ---- 1.6295 +.0170 1.6125 270 ---- ---- ---- ---- 1.5830 +.0165 1.5665 275 ---- ---- ---- ---- 1.5370 +.0165 1.5205 280 ---- ---- ---- ---- 1.4915 +.0160 1.4755 285 ---- ---- ---- ---- 1.4470 +.0160 1.4310 290 ---- ---- ---- ---- 1.4025 +.0155 1.3870 295 ---- ---- ---- ---- 1.3590 +.0155 1.3435 300 ---- ---- ---- ---- 1.3160 +.0155 1.3005 305 ---- ---- ---- ---- 1.2735 +.0150 1.2585 310 ---- ---- ---- ---- 1.2320 +.0150 1.2170 315 ---- ---- ---- ---- 1.1910 +.0150 1.1760 320 ---- ---- ---- ---- 1.1505 +.0145 1.1360 325 ---- ---- ---- ---- 1.1110 +.0145 1.0965 330 ---- ---- ---- ---- 1.0720 +.0140 1.0580 335 ---- ---- ---- ---- 1.0340 +.0140 1.0200 340 ---- ---- ---- ---- .9965 +.0135 .9830 345 ---- ---- ---- ---- .9600 +.0135 .9465 350 ---- ---- ---- ---- .9240 +.0130 .9110 35 355 ---- ---- ---- ---- .8890 +.0130 .8760 360 ---- ---- ---- ---- .8550 +.0125 .8425 365 ---- ---- ---- ---- .8215 +.0120 .8095 370 ---- ---- ---- ---- .7895 +.0125 .7770 375 ---- ---- ---- ---- .7580 +.0120 .7460 380 ---- ---- ---- ---- .7275 +.0120 .7155 385 ---- ---- ---- ---- .6975 +.0110 .6865 390 ---- ---- ---- ---- .6690 +.0110 .6580 395 ---- ---- ---- ---- .6410 +.0105 .6305 400 ---- ---- ---- ---- .6140 +.0105 .6035 405 ---- ---- ---- ---- .5880 +.0100 .5780 410 ---- ---- ---- ---- .5630 +.0100 .5530 415 ---- ---- ---- ---- .5385 +.0095 .5290 420 ---- ---- ---- ---- .5155 +.0095 .5060 425 ---- ---- ---- ---- .4925 +.0090 .4835 430 ---- ---- ---- ---- .4710 +.0085 .4625 435 ---- ---- ---- ---- .4500 +.0085 .4415 440 ---- ---- ---- ---- .4300 +.0080 .4220 445 ---- ---- ---- ---- .4105 +.0075 .4030 450 ---- ---- ---- ---- .3920 +.0075 .3845 455 ---- ---- ---- ---- .3745 +.0075 .3670 460 ---- ---- ---- ---- .3570 +.0070 .3500 465 ---- ---- ---- ---- .3410 +.0070 .3340 470 ---- ---- ---- ---- .3250 +.0065 .3185 475 ---- ---- ---- ---- .3100 +.0060 .3040 480 ---- ---- ---- ---- .2960 +.0065 .2895 485 ---- ---- ---- ---- .2820 +.0060 .2760 490 ---- ---- ---- ---- .2690 +.0055 .2635 495 ---- ---- ---- ---- .2565 +.0055 .2510 500 ---- ---- ---- ---- .2445 +.0050 .2395 65 505 ---- ---- ---- ---- .2330 +.0050 .2280 510 ---- ---- ---- ---- .2225 +.0050 .2175 515 ---- ---- ---- ---- .2120 +.0045 .2075 520 ---- ---- ---- ---- .2020 +.0045 .1975 525 ---- ---- ---- ---- .1930 +.0045 .1885 530 ---- ---- ---- ---- .1840 +.0045 .1795 535 ---- ---- ---- ---- .1755 +.0040 .1715 540 ---- ---- ---- ---- .1670 +.0035 .1635 545 ---- ---- ---- ---- .1595 +.0035 .1560 550 ---- ---- ---- ---- .1520 +.0035 .1485 555 ---- ---- ---- ---- .1450 +.0030 .1420 560 ---- ---- ---- ---- .1385 +.0030 .1355 565 ---- ---- ---- ---- .1320 +.0030 .1290 570 ---- ---- ---- ---- .1260 +.0030 .1230 575 ---- ---- ---- ---- .1205 +.0030 .1175 600 ---- ---- ---- ---- .0960 +.0025 .0935 625 ---- ---- ---- ---- .0765 +.0015 .0750 650 ---- ---- ---- ---- .0615 +.0015 .0600 675 ---- ---- ---- ---- .0500 +.0015 .0485 700 ---- ---- ---- ---- .0405 +.0010 .0395 725 ---- ---- ---- ---- .0335 +.0010 .0325 750 ---- ---- ---- ---- .0275 +.0005 .0270 775 ---- ---- ---- ---- .0230 +.0010 .0220 800 ---- ---- ---- ---- .0190 +.0005 .0185 825 ---- ---- ---- ---- .0160 +.0005 .0155 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 4.0205 +.0175 4.0030 050 ---- ---- ---- ---- 3.7705 +.0175 3.7530 075 ---- ---- ---- ---- 3.5205 +.0175 3.5030 100 ---- ---- ---- ---- 3.2705 +.0175 3.2530 125 ---- ---- ---- ---- 3.0205 +.0175 3.0030 150 ---- ---- ---- ---- 2.7705 +.0175 2.7530 175 ---- ---- ---- ---- 2.5205 +.0175 2.5030 200 ---- ---- ---- ---- 2.2705 +.0175 2.2530 220 ---- ---- ---- ---- 2.0705 +.0175 2.0530 225 ---- ---- ---- ---- 2.0205 +.0175 2.0030 230 ---- ---- ---- ---- 1.9705 +.0175 1.9530 235 ---- ---- ---- ---- 1.9205 +.0175 1.9030 240 ---- ---- ---- ---- 1.8710 +.0170 1.8540 245 ---- ---- ---- ---- 1.8225 +.0175 1.8050 250 ---- ---- ---- ---- 1.7740 +.0170 1.7570 255 ---- ---- ---- ---- 1.7265 +.0170 1.7095 260 ---- ---- ---- ---- 1.6795 +.0170 1.6625 265 ---- ---- ---- ---- 1.6330 +.0165 1.6165 270 ---- ---- ---- ---- 1.5870 +.0165 1.5705 275 ---- ---- ---- ---- 1.5415 +.0160 1.5255 280 ---- ---- ---- ---- 1.4970 +.0160 1.4810 285 ---- ---- ---- ---- 1.4530 +.0160 1.4370 290 ---- ---- ---- ---- 1.4090 +.0155 1.3935 295 ---- ---- ---- ---- 1.3665 +.0160 1.3505 300 ---- ---- ---- ---- 1.3240 +.0155 1.3085 305 ---- ---- ---- ---- 1.2825 +.0155 1.2670 310 ---- ---- ---- ---- 1.2410 +.0145 1.2265 315 ---- ---- ---- ---- 1.2010 +.0150 1.1860 320 ---- ---- ---- ---- 1.1610 +.0145 1.1465 325 ---- ---- ---- ---- 1.1220 +.0140 1.1080 330 ---- ---- ---- ---- 1.0840 +.0145 1.0695 335 ---- ---- ---- ---- 1.0465 +.0140 1.0325 340 ---- ---- ---- ---- 1.0095 +.0135 .9960 345 ---- ---- ---- ---- .9735 +.0135 .9600 350 ---- ---- ---- ---- .9380 +.0130 .9250 355 ---- ---- ---- ---- .9035 +.0125 .8910 360 ---- ---- ---- ---- .8700 +.0125 .8575 365 ---- ---- ---- ---- .8375 +.0125 .8250 370 ---- ---- ---- ---- .8055 +.0120 .7935 375 ---- ---- ---- ---- .7745 +.0120 .7625 380 ---- ---- ---- ---- .7445 +.0115 .7330 385 ---- ---- ---- ---- .7150 +.0110 .7040 390 ---- ---- ---- ---- .6870 +.0110 .6760 395 ---- ---- ---- ---- .6595 +.0110 .6485 400 ---- ---- ---- ---- .6330 +.0105 .6225 405 ---- ---- ---- ---- .6070 +.0100 .5970 410 ---- ---- ---- ---- .5820 +.0095 .5725 415 ---- ---- ---- ---- .5580 +.0095 .5485 420 ---- ---- ---- ---- .5350 +.0095 .5255 425 ---- ---- ---- ---- .5125 +.0090 .5035 430 ---- ---- ---- ---- .4910 +.0090 .4820 435 ---- ---- ---- ---- .4700 +.0085 .4615 440 ---- ---- ---- ---- .4500 +.0080 .4420 445 ---- ---- ---- ---- .4310 +.0080 .4230 450 ---- ---- ---- ---- .4125 +.0080 .4045 455 ---- ---- ---- ---- .3945 +.0075 .3870 460 ---- ---- ---- ---- .3775 +.0070 .3705 465 ---- ---- ---- ---- .3610 +.0070 .3540 470 ---- ---- ---- ---- .3455 +.0070 .3385 475 ---- ---- ---- ---- .3305 +.0070 .3235 480 ---- ---- ---- ---- .3160 +.0065 .3095 485 ---- ---- ---- ---- .3020 +.0060 .2960 490 ---- ---- ---- ---- .2885 +.0055 .2830 495 ---- ---- ---- ---- .2760 +.0055 .2705 500 ---- ---- ---- ---- .2640 +.0055 .2585 505 ---- ---- ---- ---- .2525 +.0055 .2470 510 ---- ---- ---- ---- .2410 +.0050 .2360 515 ---- ---- ---- ---- .2305 +.0050 .2255 520 ---- ---- ---- ---- .2205 +.0045 .2160 525 ---- ---- ---- ---- .2110 +.0045 .2065 530 ---- ---- ---- ---- .2015 +.0040 .1975 535 ---- ---- ---- ---- .1930 +.0045 .1885 540 ---- ---- ---- ---- .1845 +.0040 .1805 545 ---- ---- ---- ---- .1765 +.0040 .1725 550 ---- ---- ---- ---- .1690 +.0040 .1650 555 ---- ---- ---- ---- .1615 +.0035 .1580 560 ---- ---- ---- ---- .1545 +.0035 .1510 565 ---- ---- ---- ---- .1480 +.0035 .1445 570 ---- ---- ---- ---- .1415 +.0030 .1385 575 ---- ---- ---- ---- .1355 +.0030 .1325 600 ---- ---- ---- ---- .1095 +.0025 .1070 625 ---- ---- ---- ---- .0890 +.0020 .0870 650 ---- ---- ---- ---- .0725 +.0015 .0710 675 ---- ---- ---- ---- .0600 +.0015 .0585 700 ---- ---- ---- ---- .0495 +.0015 .0480 725 ---- ---- ---- ---- .0410 +.0010 .0400 750 ---- ---- ---- ---- .0345 +.0010 .0335 775 ---- ---- ---- ---- .0290 +.0010 .0280 800 ---- ---- ---- ---- .0245 +.0005 .0240 825 ---- ---- ---- ---- .0205 +.0005 .0200 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 4.0205 +.0175 4.0030 050 ---- ---- ---- ---- 3.7705 +.0175 3.7530 075 ---- ---- ---- ---- 3.5205 +.0175 3.5030 100 ---- ---- ---- ---- 3.2705 +.0175 3.2530 125 ---- ---- ---- ---- 3.0205 +.0175 3.0030 150 ---- ---- ---- ---- 2.7705 +.0175 2.7530 175 ---- ---- ---- ---- 2.5205 +.0175 2.5030 200 ---- ---- ---- ---- 2.2705 +.0175 2.2530 220 ---- ---- ---- ---- 2.0705 +.0175 2.0530 225 ---- ---- ---- ---- 2.0205 +.0175 2.0030 230 ---- ---- ---- ---- 1.9705 +.0175 1.9530 235 ---- ---- ---- ---- 1.9210 +.0175 1.9035 240 ---- ---- ---- ---- 1.8720 +.0170 1.8550 245 ---- ---- ---- ---- 1.8240 +.0170 1.8070 250 ---- ---- ---- ---- 1.7765 +.0170 1.7595 255 ---- ---- ---- ---- 1.7295 +.0170 1.7125 260 ---- ---- ---- ---- 1.6830 +.0170 1.6660 265 ---- ---- ---- ---- 1.6370 +.0165 1.6205 270 ---- ---- ---- ---- 1.5915 +.0160 1.5755 275 ---- ---- ---- ---- 1.5470 +.0160 1.5310 280 ---- ---- ---- ---- 1.5030 +.0160 1.4870 285 ---- ---- ---- ---- 1.4595 +.0160 1.4435 290 ---- ---- ---- ---- 1.4165 +.0155 1.4010 295 ---- ---- ---- ---- 1.3740 +.0155 1.3585 300 ---- ---- ---- ---- 1.3325 +.0155 1.3170 305 ---- ---- ---- ---- 1.2915 +.0150 1.2765 310 ---- ---- ---- ---- 1.2510 +.0150 1.2360 315 ---- ---- ---- ---- 1.2110 +.0145 1.1965 320 ---- ---- ---- ---- 1.1720 +.0145 1.1575 325 ---- ---- ---- ---- 1.1340 +.0145 1.1195 330 ---- ---- ---- ---- 1.0960 +.0140 1.0820 335 ---- ---- ---- ---- 1.0590 +.0135 1.0455 340 ---- ---- ---- ---- 1.0230 +.0135 1.0095 345 ---- ---- ---- ---- .9875 +.0135 .9740 350 ---- ---- ---- ---- .9525 +.0130 .9395 355 ---- ---- ---- ---- .9190 +.0130 .9060 360 ---- ---- ---- ---- .8860 +.0130 .8730 365 ---- ---- ---- ---- .8535 +.0120 .8415 370 ---- ---- ---- ---- .8220 +.0120 .8100 375 ---- ---- ---- ---- .7915 +.0115 .7800 380 ---- ---- ---- ---- .7620 +.0115 .7505 385 ---- ---- ---- ---- .7330 +.0110 .7220 390 ---- ---- ---- ---- .7050 +.0110 .6940 395 ---- ---- ---- ---- .6780 +.0105 .6675 400 ---- ---- ---- ---- .6520 +.0105 .6415 405 ---- ---- ---- ---- .6265 +.0105 .6160 410 ---- ---- ---- ---- .6020 +.0100 .5920 415 ---- ---- ---- ---- .5780 +.0095 .5685 420 ---- ---- ---- ---- .5550 +.0095 .5455 425 ---- ---- ---- ---- .5330 +.0095 .5235 430 ---- ---- ---- ---- .5115 +.0090 .5025 435 ---- ---- ---- ---- .4905 +.0085 .4820 440 ---- ---- ---- ---- .4710 +.0085 .4625 445 ---- ---- ---- ---- .4515 +.0080 .4435 450 ---- ---- ---- ---- .4330 +.0080 .4250 455 ---- ---- ---- ---- .4155 +.0080 .4075 460 ---- ---- ---- ---- .3980 +.0070 .3910 465 ---- ---- ---- ---- .3820 +.0075 .3745 470 ---- ---- ---- ---- .3660 +.0070 .3590 475 ---- ---- ---- ---- .3510 +.0070 .3440 480 ---- ---- ---- ---- .3360 +.0065 .3295 485 ---- ---- ---- ---- .3220 +.0060 .3160 490 ---- ---- ---- ---- .3090 +.0060 .3030 495 ---- ---- ---- ---- .2960 +.0060 .2900 500 ---- ---- ---- ---- .2835 +.0055 .2780 505 ---- ---- ---- ---- .2720 +.0055 .2665 510 ---- ---- ---- ---- .2605 +.0050 .2555 515 ---- ---- ---- ---- .2500 +.0055 .2445 520 ---- ---- ---- ---- .2395 +.0050 .2345 525 ---- ---- ---- ---- .2295 +.0045 .2250 530 ---- ---- ---- ---- .2200 +.0045 .2155 535 ---- ---- ---- ---- .2110 +.0045 .2065 540 ---- ---- ---- ---- .2025 +.0045 .1980 545 ---- ---- ---- ---- .1940 +.0040 .1900 550 ---- ---- ---- ---- .1865 +.0040 .1825 555 ---- ---- ---- ---- .1790 +.0040 .1750 575 ---- ---- ---- ---- .1520 +.0035 .1485 600 ---- ---- ---- ---- .1245 +.0030 .1215 625 ---- ---- ---- ---- .1025 +.0025 .1000 650 ---- ---- ---- ---- .0850 +.0020 .0830 675 ---- ---- ---- ---- .0705 +.0015 .0690 700 ---- ---- ---- ---- .0590 +.0015 .0575 725 ---- ---- ---- ---- .0500 +.0015 .0485 750 ---- ---- ---- ---- .0420 +.0010 .0410 775 ---- ---- ---- ---- .0360 +.0010 .0350 800 ---- ---- ---- ---- .0305 +.0005 .0300 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 4.0140 +.0165 3.9975 050 ---- ---- ---- ---- 3.7640 +.0165 3.7475 075 ---- ---- ---- ---- 3.5140 +.0165 3.4975 100 ---- ---- ---- ---- 3.2640 +.0165 3.2475 125 ---- ---- ---- ---- 3.0140 +.0165 2.9975 150 ---- ---- ---- ---- 2.7640 +.0165 2.7475 175 ---- ---- ---- ---- 2.5140 +.0165 2.4975 200 ---- ---- ---- ---- 2.2640 +.0165 2.2475 225 ---- ---- ---- ---- 2.0140 +.0165 1.9975 230 ---- ---- ---- ---- 1.9645 +.0165 1.9480 235 ---- ---- ---- ---- 1.9155 +.0165 1.8990 240 ---- ---- ---- ---- 1.8670 +.0160 1.8510 245 ---- ---- ---- ---- 1.8195 +.0160 1.8035 250 ---- ---- ---- ---- 1.7725 +.0160 1.7565 255 ---- ---- ---- ---- 1.7260 +.0155 1.7105 260 ---- ---- ---- ---- 1.6800 +.0155 1.6645 265 ---- ---- ---- ---- 1.6350 +.0155 1.6195 270 ---- ---- ---- ---- 1.5900 +.0150 1.5750 275 ---- ---- ---- ---- 1.5460 +.0150 1.5310 280 ---- ---- ---- ---- 1.5025 +.0150 1.4875 285 ---- ---- ---- ---- 1.4595 +.0145 1.4450 290 ---- ---- ---- ---- 1.4170 +.0145 1.4025 295 ---- ---- ---- ---- 1.3755 +.0145 1.3610 300 ---- ---- ---- ---- 1.3345 +.0145 1.3200 305 ---- ---- ---- ---- 1.2940 +.0140 1.2800 310 ---- ---- ---- ---- 1.2540 +.0140 1.2400 315 ---- ---- ---- ---- 1.2150 +.0140 1.2010 320 ---- ---- ---- ---- 1.1765 +.0135 1.1630 325 ---- ---- ---- ---- 1.1385 +.0130 1.1255 330 ---- ---- ---- ---- 1.1015 +.0130 1.0885 335 ---- ---- ---- ---- 1.0650 +.0130 1.0520 340 ---- ---- ---- ---- 1.0295 +.0130 1.0165 345 ---- ---- ---- ---- .9945 +.0125 .9820 350 ---- ---- ---- ---- .9605 +.0125 .9480 355 ---- ---- ---- ---- .9270 +.0120 .9150 360 ---- ---- ---- ---- .8945 +.0120 .8825 365 ---- ---- ---- ---- .8625 +.0115 .8510 370 ---- ---- ---- ---- .8315 +.0110 .8205 375 ---- ---- ---- ---- .8015 +.0110 .7905 380 ---- ---- ---- ---- .7725 +.0110 .7615 385 ---- ---- ---- ---- .7440 +.0105 .7335 390 ---- ---- ---- ---- .7165 +.0105 .7060 395 ---- ---- ---- ---- .6895 +.0100 .6795 400 ---- ---- ---- ---- .6635 +.0095 .6540 405 ---- ---- ---- ---- .6385 +.0095 .6290 410 ---- ---- ---- ---- .6145 +.0095 .6050 415 ---- ---- ---- ---- .5910 +.0090 .5820 420 ---- ---- ---- ---- .5680 +.0085 .5595 425 ---- ---- ---- ---- .5460 +.0085 .5375 430 ---- ---- ---- ---- .5250 +.0085 .5165 435 ---- ---- ---- ---- .5045 +.0080 .4965 440 ---- ---- ---- ---- .4845 +.0075 .4770 445 ---- ---- ---- ---- .4655 +.0075 .4580 450 ---- ---- ---- ---- .4475 +.0075 .4400 455 ---- ---- ---- ---- .4295 +.0070 .4225 460 ---- ---- ---- ---- .4125 +.0070 .4055 465 ---- ---- ---- ---- .3960 +.0065 .3895 470 ---- ---- ---- ---- .3805 +.0065 .3740 475 ---- ---- ---- ---- .3655 +.0065 .3590 480 ---- ---- ---- ---- .3510 +.0065 .3445 485 ---- ---- ---- ---- .3370 +.0060 .3310 490 ---- ---- ---- ---- .3235 +.0060 .3175 495 ---- ---- ---- ---- .3105 +.0055 .3050 500 ---- ---- ---- ---- .2980 +.0055 .2925 505 ---- ---- ---- ---- .2865 +.0055 .2810 510 ---- ---- ---- ---- .2750 +.0050 .2700 515 ---- ---- ---- ---- .2640 +.0050 .2590 520 ---- ---- ---- ---- .2535 +.0045 .2490 525 ---- ---- ---- ---- .2435 +.0045 .2390 530 ---- ---- ---- ---- .2340 +.0045 .2295 535 ---- ---- ---- ---- .2250 +.0045 .2205 540 ---- ---- ---- ---- .2160 +.0040 .2120 545 ---- ---- ---- ---- .2075 +.0040 .2035 550 ---- ---- ---- ---- .1995 +.0040 .1955 555 ---- ---- ---- ---- .1920 +.0040 .1880 575 ---- ---- ---- ---- .1640 +.0030 .1610 600 ---- ---- ---- ---- .1360 +.0030 .1330 625 ---- ---- ---- ---- .1130 +.0025 .1105 650 ---- ---- ---- ---- .0945 +.0020 .0925 675 ---- ---- ---- ---- .0795 +.0015 .0780 700 ---- ---- ---- ---- .0675 +.0015 .0660 725 ---- ---- ---- ---- .0570 +.0010 .0560 750 ---- ---- ---- ---- .0490 +.0010 .0480 775 ---- ---- ---- ---- .0420 +.0010 .0410 800 ---- ---- ---- ---- .0365 +.0010 .0355 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 4.0140 +.0165 3.9975 050 ---- ---- ---- ---- 3.7640 +.0165 3.7475 075 ---- ---- ---- ---- 3.5140 +.0165 3.4975 100 ---- ---- ---- ---- 3.2640 +.0165 3.2475 125 ---- ---- ---- ---- 3.0140 +.0165 2.9975 150 ---- ---- ---- ---- 2.7640 +.0165 2.7475 175 ---- ---- ---- ---- 2.5140 +.0165 2.4975 200 ---- ---- ---- ---- 2.2640 +.0165 2.2475 225 ---- ---- ---- ---- 2.0145 +.0165 1.9980 230 ---- ---- ---- ---- 1.9650 +.0160 1.9490 235 ---- ---- ---- ---- 1.9170 +.0165 1.9005 240 ---- ---- ---- ---- 1.8690 +.0160 1.8530 245 ---- ---- ---- ---- 1.8220 +.0160 1.8060 250 ---- ---- ---- ---- 1.7755 +.0160 1.7595 255 ---- ---- ---- ---- 1.7295 +.0155 1.7140 260 ---- ---- ---- ---- 1.6840 +.0155 1.6685 265 ---- ---- ---- ---- 1.6395 +.0155 1.6240 270 ---- ---- ---- ---- 1.5955 +.0155 1.5800 275 ---- ---- ---- ---- 1.5515 +.0150 1.5365 280 ---- ---- ---- ---- 1.5085 +.0145 1.4940 285 ---- ---- ---- ---- 1.4665 +.0150 1.4515 290 ---- ---- ---- ---- 1.4245 +.0145 1.4100 295 ---- ---- ---- ---- 1.3835 +.0145 1.3690 300 ---- ---- ---- ---- 1.3430 +.0145 1.3285 305 ---- ---- ---- ---- 1.3030 +.0140 1.2890 310 ---- ---- ---- ---- 1.2635 +.0135 1.2500 315 ---- ---- ---- ---- 1.2250 +.0135 1.2115 320 ---- ---- ---- ---- 1.1870 +.0135 1.1735 325 ---- ---- ---- ---- 1.1495 +.0130 1.1365 330 ---- ---- ---- ---- 1.1130 +.0130 1.1000 335 ---- ---- ---- ---- 1.0770 +.0125 1.0645 340 ---- ---- ---- ---- 1.0420 +.0125 1.0295 345 ---- ---- ---- ---- 1.0075 +.0125 .9950 350 ---- ---- ---- ---- .9735 +.0120 .9615 355 ---- ---- ---- ---- .9410 +.0120 .9290 360 ---- ---- ---- ---- .9085 +.0115 .8970 365 ---- ---- ---- ---- .8775 +.0115 .8660 370 ---- ---- ---- ---- .8465 +.0110 .8355 375 ---- ---- ---- ---- .8170 +.0110 .8060 380 ---- ---- ---- ---- .7880 +.0105 .7775 385 ---- ---- ---- ---- .7600 +.0105 .7495 390 ---- ---- ---- ---- .7330 +.0105 .7225 395 ---- ---- ---- ---- .7065 +.0100 .6965 400 ---- ---- ---- ---- .6810 +.0100 .6710 405 ---- ---- ---- ---- .6560 +.0095 .6465 410 ---- ---- ---- ---- .6320 +.0095 .6225 415 ---- ---- ---- ---- .6085 +.0090 .5995 420 ---- ---- ---- ---- .5860 +.0090 .5770 425 ---- ---- ---- ---- .5640 +.0085 .5555 430 ---- ---- ---- ---- .5430 +.0085 .5345 435 ---- ---- ---- ---- .5230 +.0085 .5145 440 ---- ---- ---- ---- .5030 +.0080 .4950 445 ---- ---- ---- ---- .4840 +.0075 .4765 450 ---- ---- ---- ---- .4660 +.0080 .4580 455 ---- ---- ---- ---- .4480 +.0070 .4410 460 ---- ---- ---- ---- .4310 +.0070 .4240 465 ---- ---- ---- ---- .4145 +.0070 .4075 470 ---- ---- ---- ---- .3990 +.0070 .3920 475 ---- ---- ---- ---- .3835 +.0065 .3770 480 ---- ---- ---- ---- .3690 +.0065 .3625 485 ---- ---- ---- ---- .3550 +.0060 .3490 490 ---- ---- ---- ---- .3415 +.0060 .3355 495 ---- ---- ---- ---- .3285 +.0060 .3225 500 ---- ---- ---- ---- .3160 +.0055 .3105 505 ---- ---- ---- ---- .3040 +.0055 .2985 510 ---- ---- ---- ---- .2925 +.0055 .2870 515 ---- ---- ---- ---- .2815 +.0050 .2765 520 ---- ---- ---- ---- .2710 +.0050 .2660 525 ---- ---- ---- ---- .2605 +.0045 .2560 550 ---- ---- ---- ---- .2155 +.0040 .2115 575 ---- ---- ---- ---- .1790 +.0030 .1760 600 ---- ---- ---- ---- .1500 +.0030 .1470 625 ---- ---- ---- ---- .1260 +.0025 .1235 650 ---- ---- ---- ---- .1065 +.0020 .1045 675 ---- ---- ---- ---- .0905 +.0020 .0885 700 ---- ---- ---- ---- .0775 +.0020 .0755 725 ---- ---- ---- ---- .0665 +.0015 .0650 750 ---- ---- ---- ---- .0575 +.0015 .0560 775 ---- ---- ---- ---- .0495 +.0010 .0485 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 4.0075 +.0155 3.9920 050 ---- ---- ---- ---- 3.7575 +.0155 3.7420 075 ---- ---- ---- ---- 3.5075 +.0155 3.4920 100 ---- ---- ---- ---- 3.2575 +.0155 3.2420 125 ---- ---- ---- ---- 3.0075 +.0155 2.9920 150 ---- ---- ---- ---- 2.7575 +.0155 2.7420 175 ---- ---- ---- ---- 2.5075 +.0155 2.4920 200 ---- ---- ---- ---- 2.2575 +.0155 2.2420 225 ---- ---- ---- ---- 2.0085 +.0150 1.9935 230 ---- ---- ---- ---- 1.9600 +.0150 1.9450 235 ---- ---- ---- ---- 1.9125 +.0150 1.8975 240 ---- ---- ---- ---- 1.8650 +.0145 1.8505 245 ---- ---- ---- ---- 1.8185 +.0145 1.8040 250 ---- ---- ---- ---- 1.7730 +.0150 1.7580 255 ---- ---- ---- ---- 1.7275 +.0145 1.7130 260 ---- ---- ---- ---- 1.6830 +.0145 1.6685 265 ---- ---- ---- ---- 1.6385 +.0140 1.6245 270 ---- ---- ---- ---- 1.5950 +.0140 1.5810 275 ---- ---- ---- ---- 1.5520 +.0140 1.5380 280 ---- ---- ---- ---- 1.5100 +.0140 1.4960 285 ---- ---- ---- ---- 1.4680 +.0135 1.4545 290 ---- ---- ---- ---- 1.4270 +.0135 1.4135 295 ---- ---- ---- ---- 1.3865 +.0135 1.3730 300 ---- ---- ---- ---- 1.3465 +.0135 1.3330 305 ---- ---- ---- ---- 1.3070 +.0130 1.2940 310 ---- ---- ---- ---- 1.2685 +.0130 1.2555 315 ---- ---- ---- ---- 1.2300 +.0125 1.2175 320 ---- ---- ---- ---- 1.1930 +.0125 1.1805 325 ---- ---- ---- ---- 1.1560 +.0125 1.1435 330 ---- ---- ---- ---- 1.1200 +.0120 1.1080 335 ---- ---- ---- ---- 1.0845 +.0120 1.0725 340 ---- ---- ---- ---- 1.0500 +.0120 1.0380 345 ---- ---- ---- ---- 1.0160 +.0115 1.0045 350 ---- ---- ---- ---- .9830 +.0115 .9715 355 ---- ---- ---- ---- .9505 +.0110 .9395 360 ---- ---- ---- ---- .9190 +.0110 .9080 365 ---- ---- ---- ---- .8880 +.0110 .8770 370 ---- ---- ---- ---- .8580 +.0105 .8475 375 ---- ---- ---- ---- .8285 +.0100 .8185 380 ---- ---- ---- ---- .8000 +.0100 .7900 385 ---- ---- ---- ---- .7725 +.0100 .7625 390 ---- ---- ---- ---- .7455 +.0095 .7360 395 ---- ---- ---- ---- .7195 +.0095 .7100 400 ---- ---- ---- ---- .6940 +.0090 .6850 405 ---- ---- ---- ---- .6695 +.0090 .6605 410 ---- ---- ---- ---- .6460 +.0090 .6370 415 ---- ---- ---- ---- .6230 +.0085 .6145 420 ---- ---- ---- ---- .6005 +.0080 .5925 425 ---- ---- ---- ---- .5790 +.0080 .5710 430 ---- ---- ---- ---- .5585 +.0080 .5505 435 ---- ---- ---- ---- .5380 +.0075 .5305 440 ---- ---- ---- ---- .5185 +.0075 .5110 445 ---- ---- ---- ---- .4995 +.0070 .4925 450 ---- ---- ---- ---- .4815 +.0070 .4745 455 ---- ---- ---- ---- .4640 +.0070 .4570 460 ---- ---- ---- ---- .4470 +.0065 .4405 465 ---- ---- ---- ---- .4305 +.0065 .4240 470 ---- ---- ---- ---- .4150 +.0065 .4085 475 ---- ---- ---- ---- .4000 +.0065 .3935 480 ---- ---- ---- ---- .3850 +.0060 .3790 485 ---- ---- ---- ---- .3710 +.0060 .3650 490 ---- ---- ---- ---- .3575 +.0055 .3520 495 ---- ---- ---- ---- .3445 +.0055 .3390 500 ---- ---- ---- ---- .3320 +.0055 .3265 505 ---- ---- ---- ---- .3200 +.0055 .3145 510 ---- ---- ---- ---- .3085 +.0050 .3035 515 ---- ---- ---- ---- .2970 +.0045 .2925 520 ---- ---- ---- ---- .2865 +.0045 .2820 525 ---- ---- ---- ---- .2765 +.0050 .2715 550 ---- ---- ---- ---- .2305 +.0035 .2270 575 ---- ---- ---- ---- .1935 +.0035 .1900 600 ---- ---- ---- ---- .1635 +.0030 .1605 625 ---- ---- ---- ---- .1385 +.0025 .1360 650 ---- ---- ---- ---- .1180 +.0020 .1160 675 ---- ---- ---- ---- .1015 +.0020 .0995 700 ---- ---- ---- ---- .0875 +.0015 .0860 725 ---- ---- ---- ---- .0755 +.0010 .0745 750 ---- ---- ---- ---- .0660 +.0015 .0645 775 ---- ---- ---- ---- .0575 +.0010 .0565 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 4.0075 +.0155 3.9920 050 ---- ---- ---- ---- 3.7575 +.0155 3.7420 075 ---- ---- ---- ---- 3.5075 +.0155 3.4920 100 ---- ---- ---- ---- 3.2575 +.0155 3.2420 125 ---- ---- ---- ---- 3.0075 +.0155 2.9920 150 ---- ---- ---- ---- 2.7575 +.0155 2.7420 175 ---- ---- ---- ---- 2.5075 +.0155 2.4920 200 ---- ---- ---- ---- 2.2575 +.0155 2.2420 225 ---- ---- ---- ---- 2.0095 +.0150 1.9945 230 ---- ---- ---- ---- 1.9615 +.0150 1.9465 235 ---- ---- ---- ---- 1.9145 +.0150 1.8995 240 ---- ---- ---- ---- 1.8675 +.0150 1.8525 245 ---- ---- ---- ---- 1.8215 +.0145 1.8070 250 ---- ---- ---- ---- 1.7760 +.0145 1.7615 255 ---- ---- ---- ---- 1.7310 +.0140 1.7170 260 ---- ---- ---- ---- 1.6870 +.0145 1.6725 265 ---- ---- ---- ---- 1.6435 +.0145 1.6290 270 ---- ---- ---- ---- 1.6000 +.0140 1.5860 275 ---- ---- ---- ---- 1.5575 +.0135 1.5440 280 ---- ---- ---- ---- 1.5160 +.0140 1.5020 285 ---- ---- ---- ---- 1.4745 +.0135 1.4610 290 ---- ---- ---- ---- 1.4335 +.0130 1.4205 295 ---- ---- ---- ---- 1.3935 +.0130 1.3805 300 ---- ---- ---- ---- 1.3540 +.0130 1.3410 305 ---- ---- ---- ---- 1.3150 +.0130 1.3020 310 ---- ---- ---- ---- 1.2770 +.0130 1.2640 315 ---- ---- ---- ---- 1.2390 +.0125 1.2265 320 ---- ---- ---- ---- 1.2020 +.0125 1.1895 325 ---- ---- ---- ---- 1.1660 +.0125 1.1535 330 ---- ---- ---- ---- 1.1300 +.0120 1.1180 335 ---- ---- ---- ---- 1.0950 +.0115 1.0835 340 ---- ---- ---- ---- 1.0610 +.0120 1.0490 345 ---- ---- ---- ---- 1.0275 +.0115 1.0160 350 ---- ---- ---- ---- .9945 +.0115 .9830 355 ---- ---- ---- ---- .9625 +.0110 .9515 360 ---- ---- ---- ---- .9310 +.0110 .9200 365 ---- ---- ---- ---- .9005 +.0105 .8900 370 ---- ---- ---- ---- .8705 +.0105 .8600 375 ---- ---- ---- ---- .8415 +.0100 .8315 380 ---- ---- ---- ---- .8135 +.0100 .8035 385 ---- ---- ---- ---- .7860 +.0095 .7765 390 ---- ---- ---- ---- .7595 +.0095 .7500 395 ---- ---- ---- ---- .7335 +.0095 .7240 400 ---- ---- ---- ---- .7085 +.0090 .6995 405 ---- ---- ---- ---- .6845 +.0095 .6750 410 ---- ---- ---- ---- .6605 +.0085 .6520 415 ---- ---- ---- ---- .6380 +.0090 .6290 420 ---- ---- ---- ---- .6155 +.0080 .6075 425 ---- ---- ---- ---- .5945 +.0085 .5860 430 ---- ---- ---- ---- .5735 +.0080 .5655 435 ---- ---- ---- ---- .5535 +.0080 .5455 440 ---- ---- ---- ---- .5340 +.0075 .5265 445 ---- ---- ---- ---- .5150 +.0070 .5080 450 ---- ---- ---- ---- .4970 +.0070 .4900 455 ---- ---- ---- ---- .4795 +.0070 .4725 460 ---- ---- ---- ---- .4625 +.0070 .4555 465 ---- ---- ---- ---- .4460 +.0065 .4395 470 ---- ---- ---- ---- .4305 +.0065 .4240 475 ---- ---- ---- ---- .4155 +.0065 .4090 480 ---- ---- ---- ---- .4005 +.0060 .3945 485 ---- ---- ---- ---- .3865 +.0060 .3805 490 ---- ---- ---- ---- .3730 +.0060 .3670 495 ---- ---- ---- ---- .3600 +.0060 .3540 500 ---- ---- ---- ---- .3470 +.0055 .3415 505 ---- ---- ---- ---- .3350 +.0050 .3300 510 ---- ---- ---- ---- .3235 +.0055 .3180 515 ---- ---- ---- ---- .3120 +.0050 .3070 520 ---- ---- ---- ---- .3015 +.0050 .2965 525 ---- ---- ---- ---- .2910 +.0050 .2860 550 ---- ---- ---- ---- .2445 +.0040 .2405 575 ---- ---- ---- ---- .2070 +.0035 .2035 600 ---- ---- ---- ---- .1755 +.0030 .1725 625 ---- ---- ---- ---- .1500 +.0025 .1475 650 ---- ---- ---- ---- .1290 +.0020 .1270 675 ---- ---- ---- ---- .1115 +.0020 .1095 700 ---- ---- ---- ---- .0970 +.0020 .0950 725 ---- ---- ---- ---- .0845 +.0015 .0830 750 ---- ---- ---- ---- .0740 +.0015 .0725 775 ---- ---- ---- ---- .0650 +.0010 .0640 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 4.0005 +.0135 3.9870 050 ---- ---- ---- ---- 3.7505 +.0135 3.7370 075 ---- ---- ---- ---- 3.5005 +.0135 3.4870 100 ---- ---- ---- ---- 3.2505 +.0135 3.2370 125 ---- ---- ---- ---- 3.0005 +.0135 2.9870 150 ---- ---- ---- ---- 2.7505 +.0135 2.7370 175 ---- ---- ---- ---- 2.5005 +.0135 2.4870 200 ---- ---- ---- ---- 2.2505 +.0135 2.2370 225 ---- ---- ---- ---- 2.0040 +.0130 1.9910 230 ---- ---- ---- ---- 1.9565 +.0130 1.9435 235 ---- ---- ---- ---- 1.9100 +.0130 1.8970 240 ---- ---- ---- ---- 1.8635 +.0125 1.8510 245 ---- ---- ---- ---- 1.8180 +.0125 1.8055 250 ---- ---- ---- ---- 1.7735 +.0130 1.7605 255 ---- ---- ---- ---- 1.7290 +.0125 1.7165 260 ---- ---- ---- ---- 1.6855 +.0125 1.6730 265 ---- ---- ---- ---- 1.6420 +.0120 1.6300 270 ---- ---- ---- ---- 1.5995 +.0120 1.5875 275 ---- ---- ---- ---- 1.5575 +.0120 1.5455 280 ---- ---- ---- ---- 1.5160 +.0120 1.5040 285 ---- ---- ---- ---- 1.4755 +.0120 1.4635 290 ---- ---- ---- ---- 1.4350 +.0115 1.4235 295 ---- ---- ---- ---- 1.3955 +.0115 1.3840 300 ---- ---- ---- ---- 1.3565 +.0115 1.3450 305 ---- ---- ---- ---- 1.3180 +.0110 1.3070 310 ---- ---- ---- ---- 1.2800 +.0110 1.2690 315 ---- ---- ---- ---- 1.2430 +.0110 1.2320 320 ---- ---- ---- ---- 1.2065 +.0110 1.1955 325 ---- ---- ---- ---- 1.1705 +.0105 1.1600 330 ---- ---- ---- ---- 1.1355 +.0105 1.1250 335 ---- ---- ---- ---- 1.1010 +.0105 1.0905 340 ---- ---- ---- ---- 1.0670 +.0100 1.0570 345 ---- ---- ---- ---- 1.0340 +.0100 1.0240 350 ---- ---- ---- ---- 1.0015 +.0100 .9915 355 ---- ---- ---- ---- .9700 +.0100 .9600 360 ---- ---- ---- ---- .9390 +.0095 .9295 365 ---- ---- ---- ---- .9085 +.0090 .8995 370 ---- ---- ---- ---- .8795 +.0090 .8705 375 ---- ---- ---- ---- .8505 +.0085 .8420 380 ---- ---- ---- ---- .8230 +.0090 .8140 385 ---- ---- ---- ---- .7960 +.0085 .7875 390 ---- ---- ---- ---- .7695 +.0085 .7610 395 ---- ---- ---- ---- .7440 +.0080 .7360 400 ---- ---- ---- ---- .7190 +.0080 .7110 405 ---- ---- ---- ---- .6950 +.0075 .6875 410 ---- ---- ---- ---- .6720 +.0080 .6640 415 ---- ---- ---- ---- .6490 +.0070 .6420 420 ---- ---- ---- ---- .6275 +.0075 .6200 425 ---- ---- ---- ---- .6060 +.0070 .5990 430 ---- ---- ---- ---- .5855 +.0070 .5785 435 ---- ---- ---- ---- .5655 +.0065 .5590 440 ---- ---- ---- ---- .5465 +.0065 .5400 445 ---- ---- ---- ---- .5275 +.0060 .5215 450 ---- ---- ---- ---- .5095 +.0060 .5035 455 ---- ---- ---- ---- .4925 +.0065 .4860 460 ---- ---- ---- ---- .4755 +.0060 .4695 465 ---- ---- ---- ---- .4590 +.0055 .4535 470 ---- ---- ---- ---- .4435 +.0055 .4380 475 ---- ---- ---- ---- .4285 +.0055 .4230 480 ---- ---- ---- ---- .4140 +.0055 .4085 485 ---- ---- ---- ---- .3995 +.0050 .3945 490 ---- ---- ---- ---- .3860 +.0050 .3810 495 ---- ---- ---- ---- .3730 +.0050 .3680 500 ---- ---- ---- ---- .3605 +.0050 .3555 505 ---- ---- ---- ---- .3480 +.0045 .3435 510 ---- ---- ---- ---- .3365 +.0045 .3320 515 ---- ---- ---- ---- .3255 +.0045 .3210 520 ---- ---- ---- ---- .3145 +.0045 .3100 525 ---- ---- ---- ---- .3040 +.0040 .3000 550 ---- ---- ---- ---- .2575 +.0035 .2540 575 ---- ---- ---- ---- .2190 +.0030 .2160 600 ---- ---- ---- ---- .1875 +.0030 .1845 625 ---- ---- ---- ---- .1610 +.0020 .1590 650 ---- ---- ---- ---- .1395 +.0020 .1375 675 ---- ---- ---- ---- .1215 +.0020 .1195 700 ---- ---- ---- ---- .1060 +.0015 .1045 725 ---- ---- ---- ---- .0930 +.0015 .0915 750 ---- ---- ---- ---- .0820 +.0010 .0810 775 ---- ---- ---- ---- .0725 +.0010 .0715 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 4.0005 +.0135 3.9870 050 ---- ---- ---- ---- 3.7505 +.0135 3.7370 075 ---- ---- ---- ---- 3.5005 +.0135 3.4870 100 ---- ---- ---- ---- 3.2505 +.0135 3.2370 125 ---- ---- ---- ---- 3.0005 +.0135 2.9870 150 ---- ---- ---- ---- 2.7505 +.0135 2.7370 175 ---- ---- ---- ---- 2.5005 +.0135 2.4870 200 ---- ---- ---- ---- 2.2505 +.0135 2.2370 225 ---- ---- ---- ---- 2.0060 +.0130 1.9930 230 ---- ---- ---- ---- 1.9590 +.0130 1.9460 235 ---- ---- ---- ---- 1.9125 +.0125 1.9000 240 ---- ---- ---- ---- 1.8670 +.0125 1.8545 245 ---- ---- ---- ---- 1.8220 +.0125 1.8095 250 ---- ---- ---- ---- 1.7775 +.0125 1.7650 255 ---- ---- ---- ---- 1.7340 +.0125 1.7215 260 ---- ---- ---- ---- 1.6905 +.0125 1.6780 265 ---- ---- ---- ---- 1.6480 +.0125 1.6355 270 ---- ---- ---- ---- 1.6060 +.0125 1.5935 275 ---- ---- ---- ---- 1.5645 +.0120 1.5525 280 ---- ---- ---- ---- 1.5235 +.0120 1.5115 285 ---- ---- ---- ---- 1.4830 +.0115 1.4715 290 ---- ---- ---- ---- 1.4435 +.0120 1.4315 295 ---- ---- ---- ---- 1.4040 +.0115 1.3925 300 ---- ---- ---- ---- 1.3655 +.0115 1.3540 305 ---- ---- ---- ---- 1.3275 +.0110 1.3165 310 ---- ---- ---- ---- 1.2900 +.0110 1.2790 315 ---- ---- ---- ---- 1.2535 +.0110 1.2425 320 ---- ---- ---- ---- 1.2175 +.0110 1.2065 325 ---- ---- ---- ---- 1.1820 +.0105 1.1715 330 ---- ---- ---- ---- 1.1470 +.0105 1.1365 335 ---- ---- ---- ---- 1.1130 +.0105 1.1025 340 ---- ---- ---- ---- 1.0795 +.0100 1.0695 345 ---- ---- ---- ---- 1.0465 +.0095 1.0370 350 ---- ---- ---- ---- 1.0145 +.0095 1.0050 355 ---- ---- ---- ---- .9835 +.0100 .9735 360 ---- ---- ---- ---- .9525 +.0090 .9435 365 ---- ---- ---- ---- .9230 +.0095 .9135 370 ---- ---- ---- ---- .8935 +.0090 .8845 375 ---- ---- ---- ---- .8655 +.0090 .8565 380 ---- ---- ---- ---- .8380 +.0090 .8290 385 ---- ---- ---- ---- .8110 +.0085 .8025 390 ---- ---- ---- ---- .7850 +.0085 .7765 395 ---- ---- ---- ---- .7595 +.0080 .7515 400 ---- ---- ---- ---- .7350 +.0080 .7270 405 ---- ---- ---- ---- .7115 +.0080 .7035 410 ---- ---- ---- ---- .6880 +.0075 .6805 415 ---- ---- ---- ---- .6655 +.0075 .6580 420 ---- ---- ---- ---- .6440 +.0075 .6365 425 ---- ---- ---- ---- .6230 +.0075 .6155 430 ---- ---- ---- ---- .6025 +.0070 .5955 435 ---- ---- ---- ---- .5825 +.0065 .5760 440 ---- ---- ---- ---- .5635 +.0070 .5565 445 ---- ---- ---- ---- .5450 +.0065 .5385 450 ---- ---- ---- ---- .5270 +.0065 .5205 455 ---- ---- ---- ---- .5095 +.0060 .5035 460 ---- ---- ---- ---- .4925 +.0060 .4865 465 ---- ---- ---- ---- .4765 +.0060 .4705 470 ---- ---- ---- ---- .4605 +.0055 .4550 475 ---- ---- ---- ---- .4455 +.0055 .4400 480 ---- ---- ---- ---- .4310 +.0055 .4255 485 ---- ---- ---- ---- .4170 +.0055 .4115 490 ---- ---- ---- ---- .4030 +.0050 .3980 495 ---- ---- ---- ---- .3900 +.0050 .3850 500 ---- ---- ---- ---- .3775 +.0050 .3725 505 ---- ---- ---- ---- .3650 +.0045 .3605 510 ---- ---- ---- ---- .3535 +.0050 .3485 515 ---- ---- ---- ---- .3420 +.0045 .3375 520 ---- ---- ---- ---- .3310 +.0045 .3265 525 ---- ---- ---- ---- .3205 +.0045 .3160 550 ---- ---- ---- ---- .2735 +.0040 .2695 575 ---- ---- ---- ---- .2340 +.0030 .2310 600 ---- ---- ---- ---- .2015 +.0025 .1990 625 ---- ---- ---- ---- .1750 +.0025 .1725 650 ---- ---- ---- ---- .1525 +.0025 .1500 675 ---- ---- ---- ---- .1335 +.0020 .1315 700 ---- ---- ---- ---- .1175 +.0020 .1155 725 ---- ---- ---- ---- .1035 +.0015 .1020 750 ---- ---- ---- ---- .0920 +.0015 .0905 775 ---- ---- ---- ---- .0820 +.0010 .0810 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.9920 +.0120 3.9800 050 ---- ---- ---- ---- 3.7420 +.0120 3.7300 075 ---- ---- ---- ---- 3.4920 +.0120 3.4800 100 ---- ---- ---- ---- 3.2420 +.0120 3.2300 125 ---- ---- ---- ---- 2.9920 +.0120 2.9800 150 ---- ---- ---- ---- 2.7420 +.0120 2.7300 175 ---- ---- ---- ---- 2.4920 +.0120 2.4800 200 ---- ---- ---- ---- 2.2420 +.0120 2.2300 225 ---- ---- ---- ---- 1.9995 +.0115 1.9880 250 ---- ---- ---- ---- 1.7740 +.0115 1.7625 260 ---- ---- ---- ---- 1.6880 +.0110 1.6770 265 ---- ---- ---- ---- 1.6455 +.0110 1.6345 270 ---- ---- ---- ---- 1.6040 +.0110 1.5930 275 ---- ---- ---- ---- 1.5630 +.0105 1.5525 280 ---- ---- ---- ---- 1.5225 +.0105 1.5120 285 ---- ---- ---- ---- 1.4825 +.0105 1.4720 290 ---- ---- ---- ---- 1.4435 +.0105 1.4330 295 ---- ---- ---- ---- 1.4045 +.0100 1.3945 300 ---- ---- ---- ---- 1.3665 +.0100 1.3565 305 ---- ---- ---- ---- 1.3290 +.0100 1.3190 310 ---- ---- ---- ---- 1.2920 +.0100 1.2820 315 ---- ---- ---- ---- 1.2555 +.0095 1.2460 320 ---- ---- ---- ---- 1.2200 +.0095 1.2105 325 ---- ---- ---- ---- 1.1850 +.0095 1.1755 330 ---- ---- ---- ---- 1.1505 +.0090 1.1415 335 ---- ---- ---- ---- 1.1170 +.0090 1.1080 340 ---- ---- ---- ---- 1.0840 +.0090 1.0750 345 ---- ---- ---- ---- 1.0515 +.0090 1.0425 350 ---- ---- ---- ---- 1.0195 +.0085 1.0110 355 ---- ---- ---- ---- .9890 +.0085 .9805 360 ---- ---- ---- ---- .9585 +.0085 .9500 365 ---- ---- ---- ---- .9290 +.0080 .9210 370 ---- ---- ---- ---- .9005 +.0080 .8925 375 ---- ---- ---- ---- .8725 +.0080 .8645 380 ---- ---- ---- ---- .8450 +.0075 .8375 385 ---- ---- ---- ---- .8185 +.0075 .8110 390 ---- ---- ---- ---- .7930 +.0075 .7855 395 ---- ---- ---- ---- .7680 +.0075 .7605 400 ---- ---- ---- ---- .7435 +.0070 .7365 405 ---- ---- ---- ---- .7200 +.0070 .7130 410 ---- ---- ---- ---- .6970 +.0065 .6905 415 ---- ---- ---- ---- .6750 +.0070 .6680 420 ---- ---- ---- ---- .6535 +.0065 .6470 425 ---- ---- ---- ---- .6325 +.0065 .6260 430 ---- ---- ---- ---- .6120 +.0060 .6060 435 ---- ---- ---- ---- .5925 +.0060 .5865 440 ---- ---- ---- ---- .5735 +.0060 .5675 445 ---- ---- ---- ---- .5550 +.0055 .5495 450 ---- ---- ---- ---- .5375 +.0060 .5315 455 ---- ---- ---- ---- .5200 +.0055 .5145 460 ---- ---- ---- ---- .5035 +.0055 .4980 465 ---- ---- ---- ---- .4870 +.0050 .4820 470 ---- ---- ---- ---- .4715 +.0050 .4665 475 ---- ---- ---- ---- .4565 +.0050 .4515 480 ---- ---- ---- ---- .4420 +.0050 .4370 485 ---- ---- ---- ---- .4280 +.0050 .4230 490 ---- ---- ---- ---- .4145 +.0050 .4095 495 ---- ---- ---- ---- .4010 +.0045 .3965 500 ---- ---- ---- ---- .3885 +.0045 .3840 505 ---- ---- ---- ---- .3765 +.0045 .3720 510 ---- ---- ---- ---- .3645 +.0040 .3605 515 ---- ---- ---- ---- .3530 +.0040 .3490 520 ---- ---- ---- ---- .3420 +.0035 .3385 525 ---- ---- ---- ---- .3315 +.0035 .3280 550 ---- ---- ---- ---- .2845 +.0035 .2810 575 ---- ---- ---- ---- .2450 +.0030 .2420 600 ---- ---- ---- ---- .2120 +.0025 .2095 625 ---- ---- ---- ---- .1850 +.0025 .1825 650 ---- ---- ---- ---- .1620 +.0020 .1600 675 ---- ---- ---- ---- .1425 +.0020 .1405 700 ---- ---- ---- ---- .1260 +.0015 .1245 725 ---- ---- ---- ---- .1120 +.0015 .1105 750 ---- ---- ---- ---- .1000 +.0015 .0985 775 ---- ---- ---- ---- .0895 +.0010 .0885 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.9920 +.0120 3.9800 050 ---- ---- ---- ---- 3.7420 +.0120 3.7300 075 ---- ---- ---- ---- 3.4920 +.0120 3.4800 100 ---- ---- ---- ---- 3.2420 +.0120 3.2300 125 ---- ---- ---- ---- 2.9920 +.0120 2.9800 150 ---- ---- ---- ---- 2.7420 +.0120 2.7300 175 ---- ---- ---- ---- 2.4920 +.0120 2.4800 200 ---- ---- ---- ---- 2.2420 +.0120 2.2300 225 ---- ---- ---- ---- 1.9940 +.0115 1.9825 250 ---- ---- ---- ---- 1.7645 +.0110 1.7535 275 ---- ---- ---- ---- 1.5545 +.0105 1.5440 280 ---- ---- ---- ---- 1.5150 +.0105 1.5045 285 ---- ---- ---- ---- 1.4755 +.0100 1.4655 290 ---- ---- ---- ---- 1.4375 +.0105 1.4270 295 ---- ---- ---- ---- 1.3995 +.0100 1.3895 300 ---- ---- ---- ---- 1.3625 +.0100 1.3525 305 ---- ---- ---- ---- 1.3265 +.0100 1.3165 310 ---- ---- ---- ---- 1.2905 +.0095 1.2810 315 ---- ---- ---- ---- 1.2555 +.0095 1.2460 320 ---- ---- ---- ---- 1.2215 +.0095 1.2120 325 ---- ---- ---- ---- 1.1875 +.0090 1.1785 330 ---- ---- ---- ---- 1.1545 +.0090 1.1455 335 ---- ---- ---- ---- 1.1225 +.0090 1.1135 340 ---- ---- ---- ---- 1.0905 +.0085 1.0820 345 ---- ---- ---- ---- 1.0595 +.0085 1.0510 350 ---- ---- ---- ---- 1.0295 +.0090 1.0205 355 ---- ---- ---- ---- .9995 +.0085 .9910 360 ---- ---- ---- ---- .9705 +.0085 .9620 365 ---- ---- ---- ---- .9420 +.0085 .9335 370 ---- ---- ---- ---- .9140 +.0080 .9060 375 ---- ---- ---- ---- .8865 +.0075 .8790 380 ---- ---- ---- ---- .8600 +.0075 .8525 385 ---- ---- ---- ---- .8340 +.0075 .8265 390 ---- ---- ---- ---- .8085 +.0075 .8010 395 ---- ---- ---- ---- .7840 +.0075 .7765 400 ---- ---- ---- ---- .7595 +.0070 .7525 405 ---- ---- ---- ---- .7360 +.0070 .7290 410 ---- ---- ---- ---- .7130 +.0065 .7065 415 ---- ---- ---- ---- .6910 +.0070 .6840 420 ---- ---- ---- ---- .6690 +.0065 .6625 425 ---- ---- ---- ---- .6480 +.0060 .6420 430 ---- ---- ---- ---- .6280 +.0065 .6215 435 ---- ---- ---- ---- .6080 +.0060 .6020 440 ---- ---- ---- ---- .5890 +.0060 .5830 445 ---- ---- ---- ---- .5705 +.0060 .5645 450 ---- ---- ---- ---- .5525 +.0060 .5465 455 ---- ---- ---- ---- .5350 +.0055 .5295 460 ---- ---- ---- ---- .5180 +.0055 .5125 465 ---- ---- ---- ---- .5020 +.0055 .4965 470 ---- ---- ---- ---- .4860 +.0050 .4810 475 ---- ---- ---- ---- .4710 +.0050 .4660 480 ---- ---- ---- ---- .4560 +.0050 .4510 485 ---- ---- ---- ---- .4420 +.0050 .4370 490 ---- ---- ---- ---- .4285 +.0050 .4235 495 ---- ---- ---- ---- .4150 +.0045 .4105 500 ---- ---- ---- ---- .4025 +.0045 .3980 505 ---- ---- ---- ---- .3900 +.0045 .3855 510 ---- ---- ---- ---- .3780 +.0040 .3740 515 ---- ---- ---- ---- .3665 +.0040 .3625 520 ---- ---- ---- ---- .3555 +.0040 .3515 525 ---- ---- ---- ---- .3450 +.0040 .3410 550 ---- ---- ---- ---- .2970 +.0030 .2940 575 ---- ---- ---- ---- .2575 +.0030 .2545 600 ---- ---- ---- ---- .2245 +.0025 .2220 625 ---- ---- ---- ---- .1970 +.0025 .1945 650 ---- ---- ---- ---- .1740 +.0020 .1720 675 ---- ---- ---- ---- .1545 +.0020 .1525 700 ---- ---- ---- ---- .1380 +.0020 .1360 725 ---- ---- ---- ---- .1235 +.0015 .1220 750 ---- ---- ---- ---- .1110 +.0015 .1095 775 ---- ---- ---- ---- .1005 +.0015 .0990 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6468 3708 95087 HX FEB23 Copper Option PUT 025 ---- ---- ---- ---- .0000 -.0005 .0005 050 ---- ---- ---- ---- .0000 -.0005 .0005 075 ---- ---- ---- ---- .0000 -.0005 .0005 100 ---- ---- ---- ---- .0000 -.0005 .0005 125 ---- ---- ---- ---- .0000 -.0005 .0005 150 ---- ---- ---- ---- .0000 -.0005 .0005 175 ---- ---- ---- ---- .0000 -.0005 .0005 200 ---- ---- ---- ---- .0000 -.0005 .0005 220 ---- ---- ---- ---- .0000 -.0005 .0005 225 ---- ---- ---- ---- .0000 -.0005 .0005 10 230 ---- ---- ---- ---- .0000 -.0005 .0005 235 ---- ---- ---- ---- .0000 -.0005 .0005 1 240 ---- ---- ---- ---- .0000 -.0005 .0005 245 ---- ---- ---- ---- .0000 -.0005 .0005 10 250 ---- ---- ---- ---- .0000 -.0005 .0005 21 255 ---- ---- ---- ---- .0000 -.0005 .0005 2 260 ---- ---- ---- ---- .0000 -.0005 .0005 51 265 ---- ---- ---- ---- .0000 -.0005 .0005 41 270 ---- ---- ---- ---- .0000 -.0005 .0005 15 275 ---- ---- ---- ---- .0000 -.0005 .0005 273 280 ---- ---- ---- ---- .0000 -.0005 .0005 17 285 ---- ---- ---- ---- .0000 -.0005 .0005 23 290 ---- ---- ---- ---- .0000 -.0005 .0005 396 295 ---- ---- ---- ---- .0000 -.0005 .0005 172 300 ---- ---- ---- ---- .0000 -.0005 .0005 553 305 ---- ---- ---- ---- .0000 -.0005 .0005 306 310 ---- ---- ---- ---- .0000 -.0005 .0005 71 315 ---- ---- ---- ---- .0000 -.0005 .0005 83 316 ---- ---- ---- ---- .0000 -.0005 .0005 11 317 ---- ---- ---- ---- .0000 -.0005 .0005 318 ---- ---- ---- ---- .0000 -.0005 .0005 1 319 ---- ---- ---- ---- .0000 -.0005 .0005 19 320 ---- ---- ---- ---- .0000 -.0005 .0005 241 321 ---- ---- ---- ---- .0000 -.0005 .0005 20 322 ---- ---- ---- ---- .0000 -.0005 .0005 1 323 ---- ---- ---- ---- .0000 -.0005 .0005 1 324 ---- ---- ---- ---- .0000 -.0005 .0005 1 325 ---- ---- ---- ---- .0000 -.0005 .0005 418 326 ---- ---- ---- ---- .0000 -.0005 .0005 2 327 ---- ---- ---- ---- .0000 -.0005 .0005 328 ---- ---- ---- ---- .0000 -.0005 .0005 10 329 ---- ---- ---- ---- .0000 -.0005 .0005 2 330 ---- ---- ---- ---- .0000 -.0005 .0005 564 331 ---- ---- ---- ---- .0000 -.0005 .0005 332 ---- ---- ---- ---- .0000 -.0005 .0005 10 333 ---- ---- ---- ---- .0000 -.0005 .0005 13 334 ---- ---- ---- ---- .0000 -.0005 .0005 2 335 ---- ---- ---- ---- .0000 -.0005 .0005 1233 336 ---- ---- ---- ---- .0000 -.0005 .0005 7 337 ---- ---- ---- ---- .0000 -.0005 .0005 10 338 ---- ---- ---- ---- .0000 -.0005 .0005 10 339 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 1032 341 ---- ---- ---- ---- .0000 -.0005 .0005 4 342 ---- ---- ---- ---- .0000 -.0005 .0005 145 343 ---- ---- ---- ---- .0000 -.0005 .0005 11 344 ---- ---- ---- ---- .0000 -.0005 .0005 26 345 ---- ---- ---- ---- .0000 -.0005 .0005 195 346 ---- ---- ---- ---- .0000 -.0005 .0005 30 347 ---- ---- ---- ---- .0000 -.0005 .0005 40 348 ---- ---- ---- ---- .0000 -.0005 .0005 391 349 ---- ---- ---- ---- .0000 -.0005 .0005 64 350 ---- ---- ---- ---- .0000 -.0005 .0005 1785 351 ---- ---- ---- ---- .0000 -.0005 .0005 61 352 ---- ---- ---- ---- .0000 -.0005 .0005 51 353 ---- ---- ---- ---- .0000 -.0005 .0005 45 354 ---- ---- ---- ---- .0000 -.0005 .0005 78 355 ---- ---- ---- ---- .0000 -.0005 .0005 505 356 ---- ---- ---- ---- .0000 -.0005 .0005 64 357 ---- ---- ---- ---- .0000 -.0005 .0005 34 358 ---- ---- ---- ---- .0000 -.0005 .0005 7 359 ---- ---- ---- ---- .0000 -.0005 .0005 54 360 ---- ---- ---- ---- .0000 -.0005 .0005 955 361 ---- ---- ---- ---- .0000 -.0005 .0005 62 362 ---- ---- ---- ---- .0000 -.0005 .0005 231 363 ---- ---- ---- ---- .0000 -.0005 .0005 16 364 ---- ---- ---- ---- .0000 -.0005 .0005 121 365 ---- ---- ---- ---- .0000 -.0005 .0005 560 366 ---- ---- ---- ---- .0000 -.0005 .0005 37 367 ---- ---- ---- ---- .0000 -.0005 .0005 105 368 ---- ---- ---- ---- .0000 -.0005 .0005 20 369 ---- ---- ---- ---- .0000 -.0005 .0005 85 370 ---- ---- ---- ---- .0000 -.0005 .0005 479 371 ---- ---- ---- ---- .0000 -.0005 .0005 15 372 ---- ---- ---- ---- .0000 -.0005 .0005 10 373 ---- ---- ---- ---- .0000 -.0005 .0005 54 374 ---- ---- ---- ---- .0000 -.0005 .0005 5 375 ---- ---- ---- ---- .0000 -.0005 .0005 92 376 ---- ---- ---- ---- .0000 -.0005 .0005 16 377 ---- ---- ---- ---- .0000 -.0005 .0005 14 378 ---- ---- ---- ---- .0000 -.0005 .0005 55 379 ---- ---- ---- ---- .0000 -.0005 .0005 95 380 ---- ---- ---- ---- .0000 -.0005 .0005 365 381 ---- ---- ---- ---- .0000 -.0005 .0005 78 382 ---- ---- ---- ---- .0000 -.0005 .0005 102 383 ---- ---- ---- ---- .0000 -.0005 .0005 211 384 ---- ---- ---- ---- .0000 -.0005 .0005 37 385 ---- ---- ---- ---- .0000 -.0005 .0005 226 386 ---- ---- ---- ---- .0000 -.0005 .0005 54 387 ---- ---- ---- ---- .0000 -.0005 .0005 34 388 ---- ---- ---- ---- .0000 -.0005 .0005 17 389 ---- ---- ---- ---- .0000 -.0005 .0005 23 390 ---- ---- ---- ---- .0000 -.0005 .0005 563 391 ---- ---- ---- ---- .0000 -.0005 .0005 58 392 ---- ---- ---- ---- .0000 -.0005 .0005 5 393 ---- ---- ---- ---- .0000 -.0005 .0005 25 394 ---- ---- ---- ---- .0000 -.0005 .0005 21 395 ---- ---- ---- ---- .0000 -.0005 .0005 143 396 ---- ---- ---- ---- .0000 -.0005 .0005 43 397 ---- ---- ---- ---- .0000 -.0005 .0005 106 398 ---- ---- ---- ---- .0000 -.0005 .0005 38 399 ---- ---- ---- ---- .0000 -.0005 .0005 14 400 ---- ---- ---- ---- .0000 -.0005 5 .0005 421 401 ---- ---- ---- ---- .0000 -.0005 .0005 14 402 ---- ---- ---- ---- .0000 -.0005 .0005 89 403 ---- ---- ---- ---- .0000 -.0005 .0005 56 404 ---- ---- ---- ---- .0000 -.0005 .0005 77 405 ---- ---- ---- ---- .0000 -.0005 .0005 1 337 406 ---- ---- ---- ---- .0000 -.0005 .0005 11 407 ---- ---- ---- ---- .0000 -.0005 .0005 45 408 .0005 .0005 .0005 .0005 .0000 -.0005 20 .0005 24 409 ---- ---- ---- ---- .0000 -.0005 .0005 20 410 .0010 .0010 .0010 .0010 .0000 -.0005 100 .0005 532 411 ---- .0010B ---- .0010B .0000 -.0005 .0005 23 412 ---- .0010B ---- .0010B .0000 -.0005 .0005 12 413 .0015 .0015 .0010 .0010 .0000 -.0005 21 .0005 11 414 ---- .0020B ---- .0020B .0000 -.0010 .0010 1 13 415 .0025 .0030B .0010A .0010A .0000 -.0015 5 .0015 5 310 416 .0030 .0035B .0005A .0005A .0000 -.0020 1 .0020 8 210 417 .0040 .0050B .0010A .0045B .0000 -.0025 5 .0025 100 117 418 .0035 .0060B .0010A .0010A .0000 -.0035 10 .0035 75 419 ---- .0070B .0010A .0010A .0000 -.0050 .0050 6 7 420 .0060 .0085B .0005A .0005A .0000 -.0070 16 .0070 5 567 421 ---- .0105B .0005A .0005A .0000 -.0095 .0095 17 49 422 ---- .0135B .0005A .0005A .0000 -.0125 .0125 95 72 423 .0050 .0165B .0005A .0060B .0000 -.0160 30 .0160 4 369 424 ---- .0215B .0005A .0005A .0000 -.0200 1 .0200 4 14 425 .0200 .0270B .0005A .0005A .0000 -.0250 2 .0250 163 666 426 .0260 .0335B .0005A .0005A .0000 -.0310 2 .0310 1 7 427 ---- .0405B .0025A .0025A .0025 -.0350 .0375 428 ---- .0480B .0180A .0180A .0125 -.0320 .0445 2 429 ---- ---- .0245A .0245A .0225 -.0300 .0525 5 430 ---- .0625B .0320A .0320A .0325 -.0280 .0605 2 253 431 ---- .0720B .0410A .0410A .0425 -.0270 .0695 2 432 ---- ---- ---- ---- .0525 -.0260 .0785 433 ---- ---- ---- ---- .0625 -.0250 .0875 434 ---- ---- ---- ---- .0725 -.0245 .0970 435 ---- ---- ---- ---- .0825 -.0240 .1065 6 6 436 ---- ---- ---- ---- .0925 -.0235 .1160 1 437 ---- ---- ---- ---- .1025 -.0235 .1260 438 ---- ---- ---- ---- .1125 -.0235 .1360 2 439 ---- ---- ---- ---- .1225 -.0235 .1460 2 440 ---- ---- ---- ---- .1325 -.0235 .1560 5 441 ---- ---- ---- ---- .1425 -.0235 .1660 442 ---- ---- ---- ---- .1525 -.0235 .1760 443 ---- ---- ---- ---- .1625 -.0235 .1860 1 444 ---- ---- ---- ---- .1725 -.0235 .1960 445 ---- ---- ---- ---- .1825 -.0235 .2060 1 446 ---- ---- ---- ---- .1925 -.0235 .2160 450 ---- ---- ---- ---- .2325 -.0235 .2560 1 455 ---- ---- ---- ---- .2825 -.0235 .3060 460 ---- ---- ---- ---- .3325 -.0235 .3560 465 ---- ---- ---- ---- .3825 -.0235 .4060 470 ---- ---- ---- ---- .4325 -.0235 .4560 475 ---- ---- ---- ---- .4825 -.0235 .5060 480 ---- ---- ---- ---- .5325 -.0235 .5560 1 485 ---- ---- ---- ---- .5825 -.0235 .6060 490 ---- ---- ---- ---- .6325 -.0235 .6560 495 ---- ---- ---- ---- .6825 -.0235 .7060 500 ---- ---- ---- ---- .7325 -.0235 .7560 505 ---- ---- ---- ---- .7825 -.0235 .8060 510 ---- ---- ---- ---- .8325 -.0235 .8560 515 ---- ---- ---- ---- .8825 -.0235 .9060 520 ---- ---- ---- ---- .9325 -.0235 .9560 525 ---- ---- ---- ---- .9825 -.0235 1.0060 530 ---- ---- ---- ---- 1.0325 -.0235 1.0560 535 ---- ---- ---- ---- 1.0825 -.0235 1.1060 540 ---- ---- ---- ---- 1.1325 -.0235 1.1560 545 ---- ---- ---- ---- 1.1825 -.0235 1.2060 550 ---- ---- ---- ---- 1.2325 -.0235 1.2560 555 ---- ---- ---- ---- 1.2825 -.0235 1.3060 560 ---- ---- ---- ---- 1.3325 -.0235 1.3560 565 ---- ---- ---- ---- 1.3825 -.0235 1.4060 570 ---- ---- ---- ---- 1.4325 -.0235 1.4560 575 ---- ---- ---- ---- 1.4825 -.0235 1.5060 580 ---- ---- ---- ---- 1.5325 -.0235 1.5560 585 ---- ---- ---- ---- 1.5825 -.0235 1.6060 600 ---- ---- ---- ---- 1.7325 -.0235 1.7560 625 ---- ---- ---- ---- 1.9825 -.0235 2.0060 650 ---- ---- ---- ---- 2.2325 -.0235 2.2560 675 ---- ---- ---- ---- 2.4825 -.0235 2.5060 700 ---- ---- ---- ---- 2.7325 -.0235 2.7560 725 ---- ---- ---- ---- 2.9825 -.0235 3.0060 750 ---- ---- ---- ---- 3.2325 -.0235 3.2560 775 ---- ---- ---- ---- 3.4825 -.0235 3.5060 800 ---- ---- ---- ---- 3.7325 -.0235 3.7560 825 ---- ---- ---- ---- 3.9825 -.0235 4.0060 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 .0005 .0005 .0005 .0005 UNCH 4 .0005 1704 280 ---- ---- ---- ---- .0005 UNCH .0005 18 285 ---- ---- ---- ---- .0005 UNCH .0005 13 290 .0010 .0010 .0010 .0010 .0005 UNCH 10 .0005 300 295 ---- ---- ---- ---- .0005 UNCH .0005 24 300 .0015 .0015 .0015 .0015 .0005 UNCH 3 .0005 389 305 ---- ---- ---- ---- .0010 +.0005 .0005 232 310 ---- ---- ---- ---- .0010 UNCH .0010 39 315 ---- ---- ---- ---- .0010 UNCH .0010 34 320 ---- ---- ---- ---- .0010 UNCH .0010 459 325 ---- ---- ---- ---- .0015 UNCH .0015 618 330 ---- ---- ---- ---- .0015 UNCH .0015 1685 335 ---- ---- ---- ---- .0015 -.0005 .0020 215 340 ---- ---- ---- ---- .0020 UNCH 1 .0020 1 3693 341 ---- ---- ---- ---- .0020 -.0005 .0025 50 342 ---- ---- ---- ---- .0020 -.0005 .0025 10 343 ---- ---- ---- ---- .0020 -.0005 .0025 1 344 ---- ---- ---- ---- .0020 -.0005 2 .0025 2 345 ---- ---- ---- ---- .0020 -.0005 .0025 31 346 ---- ---- ---- ---- .0020 -.0005 .0025 4 347 ---- ---- ---- ---- .0025 -.0005 .0030 23 348 ---- ---- ---- ---- .0025 -.0005 .0030 27 349 ---- ---- ---- ---- .0025 -.0005 .0030 5 350 .0025 .0025 .0025 .0025 .0025 -.0005 4 .0030 968 351 ---- ---- ---- ---- .0025 -.0010 .0035 10 352 ---- ---- ---- ---- .0025 -.0010 .0035 9 353 ---- ---- ---- ---- .0025 -.0010 .0035 90 354 ---- ---- ---- ---- .0030 -.0005 .0035 355 .0025 .0025 .0025 .0025 .0030 -.0010 2 .0040 2 280 356 ---- ---- .0035A .0035A .0030 -.0010 .0040 32 357 ---- ---- ---- ---- .0030 -.0010 .0040 358 ---- ---- ---- ---- .0030 -.0010 .0040 1 5 359 ---- ---- .0040A .0040A .0030 -.0015 .0045 1 360 ---- ---- .0040A .0040A .0035 -.0010 .0045 693 361 ---- ---- .0040A .0040A .0035 -.0010 .0045 29 362 ---- ---- .0040A .0040A .0035 -.0015 .0050 21 363 ---- ---- .0040A .0040A .0035 -.0015 .0050 21 55 364 ---- ---- .0040A .0040A .0040 -.0015 .0055 3 365 .0040 .0040 .0040 .0040 .0040 -.0015 1 .0055 2 222 366 ---- ---- .0045A .0045A .0040 -.0020 .0060 367 ---- ---- .0045A .0045A .0045 -.0015 .0060 3 368 ---- ---- .0050A .0050A .0045 -.0020 .0065 110 369 ---- ---- .0050A .0050A .0045 -.0020 .0065 6 370 ---- ---- .0055A .0055A .0050 -.0020 .0070 1031 371 ---- ---- .0055A .0055A .0050 -.0025 .0075 20 372 ---- ---- .0060A .0060A .0055 -.0020 .0075 22 373 ---- ---- .0060A .0060A .0055 -.0025 .0080 1 11 374 ---- ---- .0065A .0065A .0060 -.0025 .0085 19 375 .0065 .0065 .0065 .0065 .0065 -.0025 6 .0090 500 376 ---- ---- .0070A .0070A .0065 -.0030 .0095 12 377 ---- ---- .0075A .0075A .0070 -.0030 .0100 401 378 ---- ---- .0080A .0080A .0075 -.0035 .0110 60 379 ---- ---- .0085A .0085A .0080 -.0035 .0115 160 380 .0090 .0090 .0090 .0090 .0085 -.0035 1 .0120 1 1078 381 ---- ---- .0095A .0095A .0090 -.0040 .0130 122 382 ---- ---- .0100A .0100A .0095 -.0045 .0140 9 383 .0130 .0130 .0105A .0105A .0105 -.0040 13 .0145 17 384 ---- ---- .0115A .0115A .0110 -.0045 .0155 34 385 .0125 .0125 .0120A .0120A .0115 -.0050 2 .0165 110 386 .0150 .0150 .0130A .0130A .0125 -.0050 2 .0175 83 387 .0155 .0190B .0135A .0135A .0135 -.0050 9 .0185 6 388 .0170 .0200B .0145A .0145A .0145 -.0050 17 .0195 13 389 .0180 .0215B .0155A .0180B .0155 -.0055 9 .0210 17 390 .0200 .0225B .0160 .0160 .0165 -.0055 193 .0220 100 415 391 .0205 .0240B .0175A .0175A .0175 -.0060 43 .0235 8 392 .0215 .0255B .0185A .0185A .0190 -.0060 18 .0250 16 393 .0230 .0270B .0195 .0195 .0200 -.0065 25 .0265 13 394 .0245 .0285B .0210A .0210A .0215 -.0065 41 .0280 103 395 .0260 .0305B .0225A .0225A .0230 -.0070 27 .0300 163 396 .0275 .0325B .0235A .0235A .0245 -.0070 26 .0315 28 397 .0295 .0340B .0250A .0250A .0260 -.0075 47 .0335 18 398 ---- .0365B .0265A .0265A .0275 -.0080 .0355 12 399 ---- .0385B .0285A .0285A .0295 -.0080 .0375 26 400 .0360 .0405B .0300A .0300A .0310 -.0085 105 .0395 124 638 401 ---- .0430B .0320A .0320A .0330 -.0085 .0415 13 402 ---- .0455B .0335A .0335A .0350 -.0090 .0440 1 12 403 ---- .0480B .0355A .0355A .0370 -.0095 .0465 15 404 ---- .0505B .0375A .0375A .0395 -.0095 .0490 14 405 ---- .0535B .0395A .0395A .0415 -.0100 .0515 51 406 ---- .0565B .0420A .0420A .0440 -.0105 .0545 5 407 ---- .0595B .0445A .0445A .0465 -.0105 .0570 408 .0600 .0625 .0470A .0470A .0490 -.0110 3 .0600 212 308 409 ---- .0660B .0495A .0495A .0520 -.0115 .0635 10 410 .0660 .0690B .0520A .0520A .0545 -.0120 120 .0665 101 132 411 ---- .0730B .0550A .0550A .0575 -.0125 .0700 412 ---- .0765B .0575A .0575A .0610 -.0125 .0735 25 413 ---- .0805B .0605A .0605A .0640 -.0135 .0775 414 ---- .0840B .0640A .0640A .0675 -.0135 .0810 415 ---- .0885B .0670A .0670A .0710 -.0140 .0850 3 47 416 ---- .0925B .0705A .0705A .0745 -.0145 .0890 417 ---- .0970B .0740A .0740A .0785 -.0150 .0935 21 418 ---- .1010B .0775A .0775A .0825 -.0150 .0975 16 419 .0875 .1060B .0815A .0815A .0865 -.0155 40 .1020 14 420 .0975 .1110B .0855A .1040B .0910 -.0155 3 .1065 346 517 421 ---- .1155B .0895A .0895A .0955 -.0160 .1115 1 9 422 ---- .1205B .0940A .0940A .1000 -.0165 30 .1165 19 423 ---- .1255B .0985A .0985A .1045 -.0170 .1215 10 424 .1045 .1310B .1030A .1030A .1095 -.0170 11 .1265 1 22 425 .1215 .1365B .1075A .1075A .1145 -.0170 4 .1315 75 397 426 .1125 .1420B .1125 .1150B .1195 -.0175 5 .1370 1 5 427 ---- .1475B .1175A .1175A .1245 -.0180 .1425 5 5 428 ---- .1535B .1225A .1225A .1300 -.0185 .1485 1 429 ---- .1590B .1275A .1275A .1350 -.0190 .1540 430 ---- .1650B .1325A .1325A .1410 -.0190 .1600 3 34 431 .1545 .1715B .1380A .1585B .1465 -.0195 1 .1660 432 ---- .1775B .1440A .1440A .1525 -.0200 .1725 433 ---- .1830B .1495A .1495A .1585 -.0200 .1785 1 434 ---- .1895B .1555A .1555A .1645 -.0205 .1850 435 ---- .1960B .1610A .1610A .1705 -.0210 .1915 6 436 ---- .2025B .1675A .1675A .1770 -.0210 .1980 437 ---- .2090B .1740A .1740A .1835 -.0215 .2050 1 438 ---- .2165B .1805A .1805A .1900 -.0215 .2115 439 ---- .2235B .1870A .1870A .1970 -.0215 .2185 440 ---- .2300B .1935A .1935A .2040 -.0215 8 .2255 10 441 ---- .2380B .2000A .2000A .2105 -.0220 .2325 442 ---- .2455B .2070A .2070A .2180 -.0220 .2400 443 ---- .2525B .2135A .2135A .2250 -.0220 .2470 444 ---- .2605B .2205A .2205A .2320 -.0225 .2545 445 ---- .2680B .2275A .2275A .2395 -.0225 .2620 446 ---- .2750B .2350A .2350A .2470 -.0225 .2695 450 ---- .3070B .2645A .2645A .2775 -.0230 .3005 455 ---- .3470B .3040A .3040A .3175 -.0235 4 .3410 460 ---- .3900B .3450A .3450A .3595 -.0235 .3830 465 ---- ---- .4045A .4045A .4030 -.0240 .4270 470 ---- .4760B .4335A .4335A .4480 -.0240 .4720 475 ---- ---- ---- ---- .4945 -.0235 .5180 480 ---- .5700B .5255A .5700B .5415 -.0235 .5650 485 ---- ---- ---- ---- .5890 -.0235 .6125 490 ---- .6660B .6205A .6660B .6370 -.0235 .6605 495 ---- ---- ---- ---- .6860 -.0230 .7090 500 ---- ---- .7180A .7180A .7345 -.0235 .7580 1 505 ---- ---- ---- ---- .7840 -.0230 .8070 510 ---- ---- ---- ---- .8335 -.0230 .8565 515 ---- ---- ---- ---- .8830 -.0230 .9060 520 ---- ---- ---- ---- .9325 -.0235 .9560 525 ---- ---- ---- ---- .9825 -.0230 1.0055 530 ---- ---- ---- ---- 1.0325 -.0230 1.0555 535 ---- ---- ---- ---- 1.0825 -.0230 1.1055 540 ---- ---- ---- ---- 1.1325 -.0230 1.1555 545 ---- ---- ---- ---- 1.1825 -.0230 1.2055 550 ---- ---- ---- ---- 1.2325 -.0230 1.2555 555 ---- ---- ---- ---- 1.2825 -.0230 1.3055 560 ---- ---- ---- ---- 1.3325 -.0230 1.3555 565 ---- ---- ---- ---- 1.3825 -.0230 1.4055 570 ---- ---- ---- ---- 1.4325 -.0230 1.4555 575 ---- ---- ---- ---- 1.4825 -.0230 1.5055 580 ---- ---- ---- ---- 1.5325 -.0230 1.5555 585 ---- ---- ---- ---- 1.5825 -.0230 1.6055 600 ---- ---- ---- ---- 1.7325 -.0230 1.7555 625 ---- ---- ---- ---- 1.9825 -.0230 2.0055 650 ---- ---- ---- ---- 2.2325 -.0230 2.2555 675 ---- ---- ---- ---- 2.4825 -.0230 2.5055 700 ---- ---- ---- ---- 2.7325 -.0230 2.7555 725 ---- ---- ---- ---- 2.9825 -.0230 3.0055 750 ---- ---- ---- ---- 3.2325 -.0230 3.2555 775 ---- ---- ---- ---- 3.4825 -.0230 3.5055 800 ---- ---- ---- ---- 3.7325 -.0230 3.7555 825 ---- ---- ---- ---- 3.9825 -.0230 4.0055 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 1 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 35 230 ---- ---- ---- ---- .0005 UNCH .0005 3 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 27 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 1 265 ---- ---- ---- ---- .0005 -.0005 .0010 3 270 ---- ---- ---- ---- .0005 -.0005 .0010 15 275 ---- ---- ---- ---- .0010 UNCH .0010 4 280 ---- ---- ---- ---- .0010 -.0005 .0015 12 285 ---- ---- ---- ---- .0010 -.0005 .0015 35 290 ---- ---- ---- ---- .0015 UNCH .0015 18 295 ---- ---- ---- ---- .0015 -.0005 .0020 33 300 .0025 .0025 .0025 .0025 .0020 -.0005 2 .0025 359 305 ---- ---- ---- ---- .0025 -.0005 .0030 6 310 ---- ---- ---- ---- .0025 -.0010 .0035 5 315 ---- ---- ---- ---- .0030 -.0010 .0040 201 320 ---- ---- ---- ---- .0040 -.0005 1 .0045 33 325 ---- ---- ---- ---- .0045 -.0005 .0050 1287 330 ---- ---- ---- ---- .0050 -.0010 .0060 15 335 ---- ---- .0070A .0070A .0060 -.0015 .0075 120 340 ---- ---- .0080A .0080A .0075 -.0015 .0090 33 345 ---- ---- .0095A .0095A .0090 -.0020 .0110 26 350 ---- ---- .0115A .0115A .0110 -.0025 1 .0135 1245 355 ---- ---- .0140A .0140A .0135 -.0030 .0165 27 356 ---- ---- .0145A .0145A .0140 -.0035 .0175 10 357 ---- ---- .0150A .0150A .0150 -.0030 .0180 358 ---- ---- .0155A .0155A .0155 -.0035 .0190 1 359 ---- ---- .0160A .0160A .0160 -.0035 .0195 360 .0175 .0175 .0170A .0185B .0170 -.0035 1 .0205 84 361 ---- ---- .0175A .0175A .0175 -.0040 .0215 362 ---- ---- .0185A .0185A .0185 -.0040 .0225 363 ---- ---- .0190A .0190A .0190 -.0040 .0230 10 364 ---- ---- .0195A .0195A .0200 -.0040 .0240 10 365 ---- ---- .0205A .0205A .0205 -.0045 .0250 29 366 ---- ---- .0215A .0215A .0215 -.0045 .0260 4 367 ---- ---- .0220A .0220A .0225 -.0045 .0270 1 15 368 ---- ---- .0230A .0230A .0235 -.0050 .0285 1 369 ---- ---- .0240A .0240A .0245 -.0050 .0295 370 ---- ---- .0245A .0245A .0255 -.0050 .0305 11 371 ---- ---- .0260A .0260A .0265 -.0050 .0315 372 ---- ---- .0270A .0270A .0275 -.0055 .0330 2 373 ---- ---- .0280A .0280A .0290 -.0055 .0345 374 ---- ---- .0295A .0295A .0300 -.0055 .0355 10 375 .0290 .0290 .0290 .0295B .0310 -.0060 1 .0370 271 376 ---- ---- .0315A .0315A .0325 -.0060 .0385 2 377 ---- ---- .0330A .0330A .0335 -.0065 .0400 378 ---- .0420B .0345A .0345A .0350 -.0065 .0415 379 ---- .0435B .0355A .0355A .0365 -.0065 .0430 380 ---- .0450B .0370A .0370A .0380 -.0065 .0445 41 381 ---- .0470B .0385A .0385A .0395 -.0065 .0460 20 382 ---- .0490B .0400A .0400A .0410 -.0070 .0480 383 ---- .0505B .0415A .0415A .0425 -.0075 .0500 10 10 384 ---- .0525B .0430A .0430A .0445 -.0070 .0515 385 .0505 .0545B .0450A .0510B .0460 -.0075 1 .0535 1 121 386 ---- .0570B .0465A .0465A .0480 -.0080 .0560 387 ---- .0590B .0485A .0485A .0500 -.0080 .0580 388 ---- .0610B .0505A .0505A .0520 -.0080 .0600 1 1 389 ---- .0635B .0525A .0525A .0540 -.0085 .0625 390 ---- .0660B .0545A .0545A .0560 -.0085 .0645 47 391 ---- .0685B .0565A .0565A .0580 -.0090 .0670 2 392 ---- .0710B .0585A .0585A .0605 -.0090 .0695 393 ---- .0735B .0605A .0605A .0625 -.0095 .0720 394 ---- .0760B .0630A .0630A .0650 -.0095 .0745 6 395 ---- .0790B .0655A .0655A .0675 -.0095 .0770 21 396 ---- .0820B .0675A .0675A .0700 -.0100 .0800 14 397 ---- .0845B .0700A .0700A .0725 -.0100 .0825 398 ---- .0875B .0725A .0725A .0755 -.0100 .0855 399 ---- .0910B .0755A .0755A .0780 -.0105 .0885 400 .0895 .0940B .0780A .0780A .0810 -.0105 3 .0915 582 401 ---- .0970B .0810A .0810A .0835 -.0115 .0950 402 ---- .1005B .0835A .0835A .0865 -.0115 .0980 10 403 ---- .1040B .0865A .0865A .0900 -.0115 .1015 404 ---- .1075B .0895A .0895A .0930 -.0120 .1050 405 ---- .1110B .0925A .0925A .0960 -.0125 .1085 8 406 ---- .1145B .0960A .0960A .0995 -.0125 .1120 20 407 ---- .1185B .0990A .0990A .1030 -.0130 .1160 408 ---- .1225B .1025A .1025A .1065 -.0130 .1195 10 409 ---- .1260B .1060A .1060A .1100 -.0135 .1235 6 410 ---- .1305B .1095A .1095A .1135 -.0135 .1270 36 411 ---- .1345B .1130A .1130A .1175 -.0135 .1310 412 ---- .1385B .1165A .1165A .1210 -.0140 .1350 413 ---- .1425B .1205A .1205A .1250 -.0145 .1395 414 ---- .1470B .1245A .1245A .1290 -.0145 .1435 415 ---- .1520B .1275A .1275A .1330 -.0150 .1480 150 416 ---- .1560B .1320A .1320A .1375 -.0145 .1520 50 417 ---- .1605B .1365A .1365A .1415 -.0150 .1565 418 ---- .1655B .1400A .1400A .1460 -.0155 .1615 419 .1675 .1700B .1445A .1445A .1505 -.0155 10 .1660 50 420 ---- .1750B .1490A .1490A .1550 -.0155 .1705 2 421 ---- .1800B .1535A .1535A .1595 -.0160 .1755 422 ---- .1850B .1580A .1580A .1640 -.0165 .1805 1 423 ---- .1900B .1625A .1625A .1690 -.0165 .1855 424 ---- .1950B .1670A .1670A .1740 -.0165 .1905 1 425 ---- .2005B .1720A .1720A .1785 -.0175 .1960 1 426 ---- .2055B .1770A .1770A .1835 -.0175 .2010 427 ---- .2110B .1820A .1820A .1890 -.0175 .2065 428 ---- .2165B .1870A .1870A .1940 -.0180 .2120 429 ---- .2225B .1920A .1920A .1995 -.0180 .2175 430 ---- .2280B .1970A .1970A .2045 -.0185 .2230 1 14 431 ---- .2340B .2025A .2025A .2100 -.0190 .2290 12 432 ---- .2395B .2080A .2080A .2155 -.0190 .2345 12 433 ---- .2455B .2130A .2130A .2215 -.0190 .2405 434 ---- .2515B .2185A .2185A .2270 -.0195 .2465 435 ---- .2580B .2240A .2240A .2330 -.0195 .2525 1 2 436 ---- .2640B .2300A .2300A .2390 -.0195 .2585 1 1 437 ---- .2700B .2360A .2360A .2450 -.0195 .2645 438 ---- .2765B .2420A .2420A .2510 -.0200 .2710 439 ---- .2810B .2480A .2480A .2570 -.0200 .2770 10 440 ---- .2880B .2545A .2545A .2635 -.0200 .2835 1 2 441 ---- .2945B .2610A .2610A .2695 -.0205 .2900 442 ---- .3005B .2675A .2675A .2760 -.0205 .2965 443 ---- .3070B .2735A .2735A .2825 -.0205 .3030 444 ---- .3145B .2795A .2795A .2890 -.0210 .3100 445 ---- .3210B .2865A .2865A .2955 -.0210 .3165 2 3 446 ---- .3275B .2925A .2925A .3020 -.0215 .3235 447 ---- .3345B .2990A .2990A .3085 -.0215 .3300 450 ---- .3565B .3190A .3190A .3290 -.0220 .3510 455 ---- .3930B .3540A .3540A .3650 -.0220 .3870 460 ---- .4305B .3905A .3905A .4025 -.0225 .4250 465 ---- .4695B .4285A .4285A .4410 -.0230 .4640 470 ---- .5100B .4685A .4685A .4815 -.0230 .5045 475 ---- .5525B .5090A .5090A .5230 -.0230 .5460 480 ---- .5950B .5510A .5510A .5660 -.0225 .5885 485 ---- .6340B .5945A .5945A .6095 -.0225 .6320 490 ---- .6815B .6395A .6815B .6540 -.0225 .6765 495 ---- ---- ---- ---- .6995 -.0220 .7215 500 ---- .7725B .7300A .7725B .7455 -.0215 .7670 505 ---- ---- ---- ---- .7920 -.0215 .8135 510 ---- ---- ---- ---- .8390 -.0210 .8600 515 ---- ---- ---- ---- .8865 -.0210 .9075 520 ---- .9615B .9185A .9615B .9345 -.0205 .9550 525 ---- ---- ---- ---- .9825 -.0205 1.0030 530 ---- 1.0590B 1.0150A 1.0590B 1.0310 -.0205 1.0515 535 ---- ---- ---- ---- 1.0795 -.0205 1.1000 540 ---- 1.1565B 1.1120A 1.1565B 1.1285 -.0205 1.1490 545 ---- ---- ---- ---- 1.1775 -.0205 1.1980 550 ---- ---- ---- ---- 1.2270 -.0205 1.2475 555 ---- ---- ---- ---- 1.2760 -.0210 1.2970 560 ---- ---- ---- ---- 1.3255 -.0210 1.3465 565 ---- ---- ---- ---- 1.3755 -.0205 1.3960 570 ---- ---- ---- ---- 1.4250 -.0210 1.4460 575 ---- ---- ---- ---- 1.4745 -.0210 1.4955 580 ---- ---- ---- ---- 1.5245 -.0210 1.5455 600 ---- ---- ---- ---- 1.7245 -.0210 1.7455 625 ---- ---- ---- ---- 1.9745 -.0210 1.9955 650 ---- ---- ---- ---- 2.2245 -.0210 2.2455 675 ---- ---- ---- ---- 2.4745 -.0210 2.4955 700 ---- ---- ---- ---- 2.7245 -.0210 2.7455 725 ---- ---- ---- ---- 2.9745 -.0210 2.9955 750 ---- ---- ---- ---- 3.2245 -.0210 3.2455 775 ---- ---- ---- ---- 3.4745 -.0210 3.4955 800 ---- ---- ---- ---- 3.7245 -.0210 3.7455 825 ---- ---- ---- ---- 3.9745 -.0210 3.9955 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 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 349 255 ---- ---- ---- ---- .0005 -.0005 .0010 25 260 ---- ---- ---- ---- .0010 UNCH .0010 2 265 ---- ---- ---- ---- .0010 -.0005 .0015 270 ---- ---- ---- ---- .0015 UNCH .0015 210 275 ---- ---- ---- ---- .0015 -.0005 .0020 156 280 ---- ---- ---- ---- .0020 -.0005 .0025 2 285 ---- ---- ---- ---- .0025 -.0005 .0030 400 290 ---- ---- ---- ---- .0030 -.0005 .0035 16 46 295 ---- ---- ---- ---- .0035 -.0005 .0040 300 ---- ---- ---- ---- .0040 -.0010 .0050 132 305 ---- ---- ---- ---- .0050 -.0010 .0060 310 ---- ---- ---- ---- .0060 -.0010 .0070 2 315 ---- ---- .0080A .0080A .0070 -.0015 .0085 10 320 ---- ---- .0095A .0095A .0085 -.0015 .0100 9 325 ---- ---- .0110A .0110A .0105 -.0015 .0120 200 330 ---- ---- .0125A .0125A .0125 -.0015 .0140 39 335 ---- ---- .0150A .0150A .0145 -.0020 .0165 5 340 ---- ---- .0175A .0175A .0175 -.0025 .0200 155 345 ---- ---- .0210A .0210A .0205 -.0030 .0235 200 350 ---- ---- .0245A .0245A .0245 -.0035 .0280 12 355 ---- ---- .0290A .0290A .0290 -.0040 .0330 19 360 ---- ---- .0340A .0340A .0340 -.0050 .0390 123 365 ---- ---- .0400A .0400A .0405 -.0055 .0460 15 370 ---- ---- .0470A .0470A .0475 -.0065 .0540 14 375 ---- ---- .0550A .0550A .0560 -.0075 .0635 21 11 380 .0650 .0650 .0640A .0640A .0660 -.0080 11 .0740 377 385 ---- .0865B .0750A .0750A .0770 -.0085 .0855 12 390 .0885 .1000B .0870A .0870A .0895 -.0095 11 .0990 95 395 ---- .1155B .1005A .1005A .1035 -.0105 .1140 400 ---- .1325B .1155A .1155A .1190 -.0115 10 .1305 26 134 405 ---- .1515B .1325A .1325A .1365 -.0125 .1490 20 410 ---- .1725B .1515A .1515A .1560 -.0130 .1690 10 415 ---- .1945B .1720A .1720A .1770 -.0140 .1910 52 420 ---- .2190B .1940A .1940A .2000 -.0145 .2145 17 425 ---- .2445B .2180A .2180A .2245 -.0155 .2400 133 168 430 ---- .2720B .2435A .2435A .2505 -.0165 .2670 21 435 ---- .3015B .2705A .2705A .2790 -.0170 .2960 2 440 ---- .3320B .2995A .2995A .3085 -.0180 .3265 1 445 ---- .3620B .3320A .3320A .3400 -.0185 .3585 15 450 ---- .3950B .3635A .3635A .3725 -.0195 .3920 455 ---- .4305B .3970A .3970A .4070 -.0195 .4265 460 ---- .4670B .4320A .4320A .4425 -.0200 .4625 465 ---- .5045B .4685A .4685A .4795 -.0205 .5000 470 ---- .5425B .5060A .5060A .5175 -.0210 .5385 475 ---- .5835B .5445A .5445A .5565 -.0215 .5780 480 ---- .6230B .5845A .5845A .5970 -.0215 .6185 485 ---- .6650B .6255A .6255A .6380 -.0220 .6600 490 ---- .7075B .6670A .6670A .6805 -.0220 .7025 495 ---- .7510B .7100A .7100A .7235 -.0220 .7455 500 ---- .7940B .7530A .7530A .7670 -.0220 .7890 505 ---- ---- ---- ---- .8115 -.0220 .8335 510 ---- ---- ---- ---- .8565 -.0220 .8785 515 ---- ---- ---- ---- .9020 -.0220 .9240 520 ---- .9760B .9340A .9760B .9485 -.0215 .9700 525 ---- ---- ---- ---- .9950 -.0215 1.0165 530 ---- 1.0695B 1.0275A 1.0695B 1.0420 -.0215 1.0635 535 ---- ---- ---- ---- 1.0890 -.0220 1.1110 540 ---- 1.1645B 1.1220A 1.1645B 1.1370 -.0215 1.1585 545 ---- ---- ---- ---- 1.1850 -.0210 1.2060 550 ---- 1.2610B 1.2180A 1.2610B 1.2330 -.0215 1.2545 555 ---- ---- ---- ---- 1.2815 -.0215 1.3030 560 ---- 1.3585B 1.3150A 1.3580B 1.3300 -.0215 1.3515 565 ---- ---- ---- ---- 1.3790 -.0210 1.4000 570 ---- 1.4565B 1.4130A 1.4560B 1.4280 -.0210 1.4490 575 ---- ---- ---- ---- 1.4775 -.0210 1.4985 580 ---- ---- 1.5110A 1.5110A 1.5265 -.0210 1.5475 600 ---- ---- ---- ---- 1.7250 -.0210 1.7460 625 ---- ---- ---- ---- 1.9745 -.0210 1.9955 650 ---- ---- ---- ---- 2.2245 -.0210 2.2455 675 ---- ---- ---- ---- 2.4745 -.0210 2.4955 700 ---- ---- ---- ---- 2.7245 -.0210 2.7455 725 ---- ---- ---- ---- 2.9745 -.0210 2.9955 750 ---- ---- ---- ---- 3.2245 -.0210 3.2455 775 ---- ---- ---- ---- 3.4745 -.0210 3.4955 800 ---- ---- ---- ---- 3.7245 -.0210 3.7455 825 ---- ---- ---- ---- 3.9745 -.0210 3.9955 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0015 -.0005 .0020 225 ---- ---- ---- ---- .0015 -.0005 .0020 230 ---- ---- ---- ---- .0020 -.0005 .0025 235 ---- ---- ---- ---- .0020 -.0005 .0025 240 ---- ---- ---- ---- .0025 -.0005 .0030 245 ---- ---- ---- ---- .0025 -.0005 .0030 250 ---- ---- ---- ---- .0030 -.0005 .0035 1 255 ---- ---- ---- ---- .0030 -.0010 .0040 1 260 ---- ---- ---- ---- .0035 -.0005 .0040 265 ---- ---- ---- ---- .0040 -.0005 .0045 270 ---- ---- ---- ---- .0045 -.0005 .0050 275 ---- ---- ---- ---- .0050 -.0005 .0055 280 ---- ---- ---- ---- .0055 -.0005 .0060 10 285 ---- ---- ---- ---- .0065 -.0005 .0070 290 ---- ---- ---- ---- .0070 -.0010 .0080 10 295 ---- ---- ---- ---- .0085 -.0005 .0090 2 300 ---- ---- ---- ---- .0095 -.0010 .0105 27 305 ---- ---- ---- ---- .0110 -.0010 .0120 310 ---- ---- ---- ---- .0130 -.0010 .0140 11 315 ---- ---- .0160A .0160A .0150 -.0015 .0165 21 320 ---- ---- .0185A .0185A .0175 -.0020 .0195 10 325 ---- ---- .0210A .0210A .0205 -.0025 .0230 18 330 ---- ---- .0245A .0245A .0240 -.0030 .0270 11 335 ---- ---- .0280A .0280A .0280 -.0030 .0310 1 340 .0310 .0310 .0310 .0310 .0325 -.0035 3 .0360 13 345 ---- ---- .0375A .0375A .0375 -.0045 .0420 120 350 ---- ---- .0430A .0430A .0435 -.0045 .0480 3 355 ---- ---- .0495A .0495A .0500 -.0055 .0555 171 360 ---- ---- .0565A .0565A .0575 -.0060 .0635 321 365 ---- ---- .0645A .0645A .0660 -.0065 .0725 20 370 .0805 .0805 .0740A .0740A .0755 -.0070 10 .0825 125 375 ---- ---- .0840A .0840A .0860 -.0075 .0935 5 380 ---- ---- .0955A .0955A .0980 -.0080 .1060 9 385 ---- ---- .1085A .1085A .1110 -.0090 .1200 26 390 ---- .1355B .1220A .1220A .1255 -.0095 .1350 94 395 ---- .1525B .1375A .1375A .1415 -.0100 .1515 28 400 ---- .1710B .1545A .1545A .1590 -.0105 .1695 16 405 ---- .1905B .1730A .1730A .1775 -.0115 .1890 410 ---- .2120B .1925A .1925A .1980 -.0120 .2100 415 ---- .2350B .2140A .2140A .2200 -.0125 .2325 420 ---- .2595B .2370A .2370A .2430 -.0135 .2565 9 24 425 ---- .2850B .2610A .2610A .2680 -.0140 .2820 133 183 430 ---- .3125B .2870A .2870A .2940 -.0155 .3095 25 435 ---- .3415B .3140A .3140A .3220 -.0155 .3375 440 ---- .3715B .3425A .3425A .3510 -.0165 .3675 445 ---- .4030B .3725A .3725A .3815 -.0170 .3985 450 ---- .4340B .4050A .4050A .4135 -.0175 .4310 455 ---- .4665B .4390A .4390A .4465 -.0180 .4645 1 460 ---- .5015B .4720A .4720A .4810 -.0180 .4990 465 ---- .5380B .5070A .5070A .5165 -.0185 .5350 470 ---- .5750B .5435A .5435A .5535 -.0185 .5720 475 ---- .6135B .5805A .5805A .5910 -.0185 .6095 480 ---- .6520B .6185A .6185A .6295 -.0190 .6485 2 485 ---- .6920B .6580A .6580A .6695 -.0185 .6880 490 ---- .7335B .6975A .6975A .7095 -.0190 .7285 1 495 ---- .7755B .7385A .7385A .7510 -.0190 .7700 1 500 ---- .8175B .7805A .7805A .7930 -.0190 .8120 1 505 ---- .8595B .8225A .8225A .8355 -.0190 .8545 510 ---- .9045B .8660A .8660A .8790 -.0190 .8980 515 ---- .9490B .9090A .9090A .9225 -.0195 .9420 520 ---- .9920B .9535A .9920B .9670 -.0195 .9865 525 ---- ---- ---- ---- 1.0120 -.0195 1.0315 530 ---- 1.0825B 1.0435A 1.0825B 1.0575 -.0195 1.0770 1 535 ---- ---- ---- ---- 1.1035 -.0195 1.1230 540 ---- 1.1750B 1.1355A 1.1750B 1.1495 -.0195 1.1690 545 ---- ---- ---- ---- 1.1965 -.0190 1.2155 550 ---- 1.2685B 1.2285A 1.2685B 1.2430 -.0195 1.2625 1 555 ---- ---- ---- ---- 1.2905 -.0195 1.3100 560 ---- 1.3635B 1.3235A 1.3635B 1.3380 -.0195 1.3575 1 565 ---- ---- ---- ---- 1.3855 -.0195 1.4050 570 ---- 1.4595B 1.4190A 1.4595B 1.4335 -.0195 1.4530 575 ---- ---- ---- ---- 1.4820 -.0190 1.5010 580 ---- 1.5565B 1.5155A 1.5565B 1.5305 -.0190 1.5495 600 ---- 1.7525B 1.7105A 1.7525B 1.7255 -.0190 1.7445 625 ---- ---- ---- ---- 1.9730 -.0185 1.9915 650 ---- ---- ---- ---- 2.2220 -.0190 2.2410 675 ---- ---- ---- ---- 2.4720 -.0190 2.4910 700 ---- ---- ---- ---- 2.7220 -.0190 2.7410 725 ---- ---- ---- ---- 2.9720 -.0190 2.9910 750 ---- ---- ---- ---- 3.2220 -.0190 3.2410 775 ---- ---- ---- ---- 3.4720 -.0190 3.4910 800 ---- ---- ---- ---- 3.7220 -.0190 3.7410 825 ---- ---- ---- ---- 3.9720 -.0190 3.9910 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 UNCH .0005 200 ---- ---- ---- ---- .0015 UNCH .0015 25 220 ---- ---- ---- ---- .0025 -.0005 .0030 225 ---- ---- ---- ---- .0030 UNCH .0030 230 ---- ---- ---- ---- .0030 -.0005 .0035 235 ---- ---- ---- ---- .0035 -.0005 .0040 23 240 ---- ---- ---- ---- .0040 -.0005 .0045 245 ---- ---- ---- ---- .0045 -.0005 .0050 250 ---- ---- ---- ---- .0050 -.0010 .0060 255 ---- ---- ---- ---- .0060 -.0005 .0065 260 ---- ---- ---- ---- .0065 -.0005 .0070 65 265 ---- ---- ---- ---- .0075 -.0005 .0080 270 ---- ---- ---- ---- .0080 -.0010 .0090 275 ---- ---- ---- ---- .0090 -.0010 .0100 280 ---- ---- ---- ---- .0105 -.0010 .0115 285 ---- ---- ---- ---- .0115 -.0010 .0125 290 ---- ---- ---- ---- .0130 -.0015 .0145 295 ---- ---- .0160A .0160A .0150 -.0015 .0165 50 300 ---- ---- .0180A .0180A .0170 -.0015 .0185 1 305 ---- ---- .0205A .0205A .0195 -.0015 .0210 310 ---- ---- .0230A .0230A .0220 -.0020 .0240 20 315 ---- ---- .0260A .0260A .0255 -.0020 .0275 6 320 ---- ---- .0295A .0295A .0290 -.0025 .0315 1 325 ---- ---- .0335A .0335A .0330 -.0030 .0360 330 ---- ---- .0380A .0380A .0380 -.0030 .0410 60 335 ---- ---- .0435A .0435A .0430 -.0040 .0470 340 ---- ---- .0495A .0495A .0490 -.0040 .0530 345 ---- ---- .0555A .0555A .0555 -.0050 .0605 65 350 ---- ---- .0630A .0630A .0630 -.0050 .0680 8 355 ---- ---- .0710A .0710A .0710 -.0055 .0765 360 ---- ---- .0795A .0795A .0800 -.0060 .0860 6 365 ---- ---- .0895A .0895A .0900 -.0065 .0965 370 ---- ---- .1000A .1000A .1010 -.0075 .1085 105 148 375 ---- ---- .1120A .1120A .1135 -.0080 .1215 8 380 ---- ---- .1250A .1250A .1265 -.0090 .1355 21 385 ---- ---- .1390A .1390A .1410 -.0095 .1505 10 18 390 ---- ---- .1540A .1540A .1570 -.0105 .1675 502 395 ---- ---- .1710A .1710A .1740 -.0110 .1850 12 400 ---- ---- .1890A .1890A .1925 -.0115 .2040 1 405 ---- ---- .2080A .2080A .2120 -.0125 .2245 20 410 ---- ---- .2285A .2285A .2335 -.0125 .2460 1 415 ---- .2695B .2505A .2505A .2555 -.0135 .2690 3 420 ---- .2940B .2740A .2740A .2795 -.0135 .2930 70 220 425 ---- .3200B .2985A .2985A .3045 -.0140 .3185 8 8 430 ---- .3470B .3245A .3245A .3310 -.0145 .3455 27 435 ---- .3760B .3515A .3515A .3585 -.0155 .3740 440 ---- .4055B .3800A .3800A .3875 -.0160 .4035 445 ---- .4365B .4095A .4095A .4175 -.0165 .4340 8 450 ---- .4690B .4405A .4405A .4490 -.0170 .4660 455 ---- .5010B .4765A .4765A .4815 -.0175 .4990 460 ---- .5355B .5100A .5100A .5150 -.0180 .5330 465 ---- .5705B .5440A .5440A .5500 -.0180 .5680 470 ---- .6070B .5790A .5790A .5855 -.0185 .6040 475 ---- .6440B .6155A .6155A .6220 -.0190 .6410 480 ---- .6820B .6525A .6525A .6600 -.0185 .6785 485 ---- .7210B .6905A .6905A .6985 -.0185 .7170 490 ---- .7605B .7295A .7295A .7375 -.0190 .7565 495 ---- .8010B .7690A .7690A .7775 -.0195 .7970 500 ---- .8415B .8095A .8095A .8185 -.0190 .8375 505 ---- ---- ---- ---- .8600 -.0190 .8790 510 ---- ---- ---- ---- .9020 -.0195 .9215 515 ---- ---- ---- ---- .9450 -.0190 .9640 520 ---- 1.0130B .9775A .9775A .9880 -.0195 1.0075 1 525 ---- ---- ---- ---- 1.0320 -.0190 1.0510 530 ---- 1.1015B 1.0650A 1.1015B 1.0760 -.0195 1.0955 535 ---- ---- ---- ---- 1.1210 -.0190 1.1400 540 ---- 1.1910B 1.1540A 1.1910B 1.1660 -.0190 1.1850 1 545 ---- ---- ---- ---- 1.2115 -.0190 1.2305 550 ---- 1.2825B 1.2450A 1.2825B 1.2575 -.0190 1.2765 555 ---- ---- ---- ---- 1.3035 -.0190 1.3225 560 ---- 1.3755B 1.3375A 1.3755B 1.3500 -.0190 1.3690 565 ---- ---- ---- ---- 1.3970 -.0190 1.4160 570 ---- 1.4700B 1.4315A 1.4700B 1.4440 -.0190 1.4630 575 ---- ---- ---- ---- 1.4915 -.0185 1.5100 580 ---- 1.5650B 1.5260A 1.5650B 1.5390 -.0190 1.5580 600 ---- 1.7580B 1.7180A 1.7580B 1.7315 -.0185 1.7500 625 ---- ---- ---- ---- 1.9755 -.0190 1.9945 650 ---- ---- ---- ---- 2.2225 -.0190 2.2415 675 ---- ---- ---- ---- 2.4720 -.0190 2.4910 700 ---- ---- ---- ---- 2.7220 -.0190 2.7410 725 ---- ---- ---- ---- 2.9720 -.0190 2.9910 750 ---- ---- ---- ---- 3.2220 -.0190 3.2410 775 ---- ---- ---- ---- 3.4720 -.0190 3.4910 800 ---- ---- ---- ---- 3.7220 -.0190 3.7410 825 ---- ---- ---- ---- 3.9720 -.0190 3.9910 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 ---- ---- ---- ---- .0010 -.0005 .0015 220 ---- ---- ---- ---- .0025 -.0005 .0030 225 ---- ---- ---- ---- .0025 -.0010 .0035 2 230 ---- ---- ---- ---- .0030 -.0010 .0040 235 ---- ---- ---- ---- .0035 -.0010 .0045 240 ---- ---- ---- ---- .0045 -.0010 .0055 245 ---- ---- ---- ---- .0050 -.0010 .0060 250 ---- ---- ---- ---- .0060 -.0010 .0070 255 ---- ---- ---- ---- .0070 -.0010 .0080 10 260 ---- ---- ---- ---- .0080 -.0015 .0095 265 ---- ---- ---- ---- .0090 -.0015 .0105 270 ---- ---- ---- ---- .0105 -.0015 .0120 275 ---- ---- ---- ---- .0120 -.0015 .0135 280 ---- ---- ---- ---- .0140 -.0015 .0155 285 ---- ---- ---- ---- .0155 -.0020 .0175 290 ---- ---- ---- ---- .0180 -.0015 .0195 295 ---- ---- ---- ---- .0205 -.0015 .0220 300 ---- ---- ---- ---- .0230 -.0020 .0250 305 ---- ---- .0280A .0280A .0265 -.0020 .0285 310 ---- ---- .0315A .0315A .0300 -.0025 .0325 315 ---- ---- .0355A .0355A .0340 -.0025 .0365 320 ---- ---- .0400A .0400A .0385 -.0030 .0415 325 ---- ---- .0450A .0450A .0440 -.0035 .0475 330 ---- ---- .0510A .0510A .0495 -.0040 .0535 335 ---- ---- .0575A .0575A .0560 -.0045 .0605 340 .0655 .0655 .0645A .0645A .0635 -.0045 1 .0680 345 ---- ---- .0725A .0725A .0715 -.0050 .0765 350 ---- ---- .0810A .0810A .0800 -.0055 .0855 355 ---- ---- .0910A .0910A .0895 -.0060 .0955 360 ---- ---- .1010A .1010A .1000 -.0060 .1060 365 ---- ---- .1115A .1115A .1115 -.0065 .1180 370 ---- ---- .1235A .1235A .1235 -.0070 .1305 375 ---- ---- .1365A .1365A .1370 -.0075 .1445 3 380 ---- ---- .1505A .1505A .1515 -.0080 .1595 385 ---- ---- .1655A .1655A .1670 -.0085 .1755 390 ---- ---- .1820A .1820A .1840 -.0085 .1925 3 395 ---- ---- .1995A .1995A .2020 -.0090 .2110 400 ---- ---- .2180A .2180A .2210 -.0100 .2310 1 405 ---- ---- .2380A .2380A .2415 -.0105 .2520 9 410 ---- ---- .2590A .2590A .2630 -.0110 .2740 415 ---- ---- .2815A .2815A .2855 -.0120 .2975 10 420 ---- .3225B .3050A .3050A .3095 -.0125 .3220 1 425 ---- .3485B .3300A .3300A .3350 -.0130 .3480 430 ---- .3760B .3560A .3560A .3615 -.0135 .3750 435 ---- .4045B .3830A .3830A .3890 -.0140 .4030 440 ---- .4340B .4115A .4115A .4180 -.0145 .4325 445 ---- .4645B .4410A .4410A .4480 -.0150 .4630 450 ---- .4965B .4715A .4715A .4790 -.0155 .4945 455 ---- .5290B .5030A .5030A .5110 -.0160 .5270 460 ---- .5610B .5405A .5405A .5440 -.0165 .5605 465 ---- .5960B .5745A .5745A .5780 -.0170 .5950 470 ---- .6315B .6090A .6090A .6130 -.0175 .6305 475 ---- .6680B .6445A .6445A .6490 -.0175 .6665 480 ---- .7055B .6810A .6810A .6860 -.0175 .7035 485 ---- .7435B .7180A .7180A .7235 -.0180 .7415 490 ---- .7825B .7560A .7560A .7620 -.0180 .7800 495 ---- .8220B .7950A .7950A .8015 -.0175 .8190 500 ---- .8620B .8340A .8340A .8410 -.0180 .8590 505 ---- .9030B .8745A .8745A .8820 -.0180 .9000 510 ---- ---- .9150A .9150A .9230 -.0180 .9410 515 ---- ---- ---- ---- .9650 -.0180 .9830 520 ---- 1.0290B .9985A 1.0290B 1.0070 -.0180 1.0250 525 ---- ---- ---- ---- 1.0500 -.0180 1.0680 530 ---- 1.1160B 1.0840A 1.0840A 1.0935 -.0180 1.1115 535 ---- ---- ---- ---- 1.1375 -.0180 1.1555 540 ---- 1.2045B 1.1715A 1.1715A 1.1815 -.0180 1.1995 545 ---- ---- ---- ---- 1.2265 -.0175 1.2440 550 ---- 1.2945B 1.2605A 1.2605A 1.2715 -.0180 1.2895 555 ---- ---- ---- ---- 1.3165 -.0185 1.3350 560 ---- 1.3855B 1.3510A 1.3510A 1.3625 -.0180 1.3805 565 ---- ---- ---- ---- 1.4085 -.0180 1.4265 570 ---- 1.4780B 1.4430A 1.4430A 1.4545 -.0185 1.4730 575 ---- ---- ---- ---- 1.5010 -.0190 1.5200 580 ---- 1.5720B 1.5360A 1.5360A 1.5480 -.0185 1.5665 600 ---- 1.7620B 1.7255A 1.7620B 1.7375 -.0190 1.7565 625 ---- ---- ---- ---- 1.9790 -.0195 1.9985 650 ---- 2.2490B 2.2110A 2.2490B 2.2240 -.0190 2.2430 675 ---- ---- ---- ---- 2.4715 -.0190 2.4905 700 ---- ---- ---- ---- 2.7215 -.0180 2.7395 725 ---- ---- ---- ---- 2.9715 -.0180 2.9895 750 ---- ---- ---- ---- 3.2215 -.0180 3.2395 775 ---- ---- ---- ---- 3.4715 -.0180 3.4895 800 ---- ---- ---- ---- 3.7215 -.0180 3.7395 825 ---- ---- ---- ---- 3.9715 -.0180 3.9895 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 ---- ---- ---- ---- .0020 -.0005 .0025 200 ---- ---- ---- ---- .0040 -.0005 .0045 220 ---- ---- ---- ---- .0060 -.0005 .0065 225 ---- ---- ---- ---- .0065 -.0005 .0070 230 ---- ---- ---- ---- .0075 -.0005 .0080 235 ---- ---- ---- ---- .0080 -.0005 .0085 240 ---- ---- ---- ---- .0090 -.0005 .0095 245 ---- ---- ---- ---- .0095 -.0010 .0105 250 ---- ---- ---- ---- .0105 -.0010 .0115 255 ---- ---- ---- ---- .0115 -.0010 .0125 260 ---- ---- ---- ---- .0130 -.0010 .0140 265 ---- ---- ---- ---- .0140 -.0015 .0155 270 ---- ---- ---- ---- .0160 -.0010 .0170 275 ---- ---- ---- ---- .0175 -.0015 .0190 10 280 ---- ---- ---- ---- .0195 -.0015 .0210 285 ---- ---- ---- ---- .0215 -.0020 .0235 290 ---- ---- ---- ---- .0245 -.0020 .0265 295 ---- ---- ---- ---- .0275 -.0020 .0295 300 ---- ---- ---- ---- .0310 -.0025 .0335 305 ---- ---- ---- ---- .0350 -.0030 .0380 310 ---- ---- ---- ---- .0395 -.0035 .0430 315 ---- ---- .0480A .0480A .0445 -.0040 .0485 4 320 ---- ---- .0535A .0535A .0505 -.0040 .0545 325 ---- ---- .0600A .0600A .0565 -.0050 .0615 330 ---- ---- .0670A .0670A .0640 -.0050 .0690 335 ---- ---- .0750A .0750A .0715 -.0055 .0770 340 ---- ---- .0830A .0830A .0800 -.0055 .0855 345 ---- ---- .0925A .0925A .0895 -.0055 .0950 350 ---- ---- .1020A .1020A .0995 -.0055 .1050 300 355 ---- ---- .1130A .1130A .1100 -.0055 .1155 360 ---- ---- .1245A .1245A .1220 -.0050 .1270 365 ---- ---- .1370A .1370A .1345 -.0050 .1395 370 ---- ---- .1500A .1500A .1480 -.0045 .1525 375 ---- ---- .1645A .1645A .1620 -.0050 .1670 380 ---- ---- .1795A .1795A .1775 -.0055 .1830 385 ---- ---- .1960A .1960A .1940 -.0055 .1995 20 20 390 ---- ---- .2130A .2130A .2115 -.0065 .2180 395 ---- ---- .2315A .2315A .2305 -.0070 .2375 2 400 ---- ---- .2510A .2510A .2500 -.0085 .2585 1 405 ---- ---- .2720A .2720A .2710 -.0100 .2810 1 410 ---- ---- .2935A .2935A .2930 -.0110 .3040 415 ---- ---- .3165A .3165A .3160 -.0125 .3285 1 420 .3360 .3360 .3360 .3360 .3405 -.0130 5 .3535 5 425 ---- ---- .3660A .3660A .3660 -.0135 .3795 33 430 ---- ---- .3920A .3920A .3925 -.0135 .4060 435 ---- ---- .4195A .4195A .4200 -.0135 .4335 7 440 ---- ---- .4480A .4480A .4490 -.0130 .4620 445 ---- ---- .4770A .4770A .4785 -.0125 .4910 450 ---- .5220B .5075A .5075A .5095 -.0120 .5215 455 ---- .5540B .5390A .5390A .5410 -.0120 .5530 460 ---- .5875B .5715A .5715A .5735 -.0120 .5855 465 ---- .6215B .6050A .6215B .6075 -.0120 .6195 470 ---- .6570B .6390A .6570B .6415 -.0135 .6550 475 ---- .6925B .6740A .6740A .6770 -.0150 .6920 480 ---- ---- .7095A .7095A .7130 -.0165 .7295 485 ---- ---- .7465A .7465A .7500 -.0175 .7675 490 ---- ---- .7835A .7835A .7875 -.0190 .8065 495 ---- ---- .8215A .8215A .8260 -.0200 .8460 500 ---- ---- .8605A .8605A .8650 -.0205 .8855 505 ---- ---- .8995A .8995A .9050 -.0210 .9260 510 ---- ---- .9395A .9395A .9450 -.0215 .9665 515 ---- ---- .9800A .9800A .9860 -.0215 1.0075 520 ---- ---- 1.0215A 1.0215A 1.0275 -.0215 1.0490 525 ---- ---- ---- ---- 1.0695 -.0210 1.0905 530 ---- ---- 1.1050A 1.1050A 1.1120 -.0210 1.1330 535 ---- ---- ---- ---- 1.1550 -.0205 1.1755 540 ---- 1.2200B 1.1910A 1.1910A 1.1985 -.0200 1.2185 545 ---- ---- ---- ---- 1.2425 -.0195 1.2620 550 ---- 1.3085B 1.2785A 1.2785A 1.2865 -.0195 1.3060 555 ---- ---- ---- ---- 1.3315 -.0185 1.3500 560 ---- 1.3985B 1.3670A 1.3670A 1.3760 -.0185 1.3945 565 ---- ---- ---- ---- 1.4215 -.0180 1.4395 570 ---- 1.4895B 1.4575A 1.4575A 1.4670 -.0180 1.4850 575 ---- ---- ---- ---- 1.5130 -.0175 1.5305 580 ---- 1.5815B 1.5490A 1.5490A 1.5590 -.0175 1.5765 600 ---- 1.7690B 1.7355A 1.7355A 1.7460 -.0175 1.7635 625 ---- ---- ---- ---- 1.9845 -.0175 2.0020 650 ---- 2.2510B 2.2160A 2.2160A 2.2270 -.0180 2.2450 675 ---- ---- ---- ---- 2.4730 -.0180 2.4910 700 ---- ---- ---- ---- 2.7215 -.0180 2.7395 725 ---- ---- ---- ---- 2.9715 -.0180 2.9895 750 ---- ---- ---- ---- 3.2215 -.0180 3.2395 775 ---- ---- ---- ---- 3.4715 -.0180 3.4895 800 ---- ---- ---- ---- 3.7215 -.0180 3.7395 825 ---- ---- ---- ---- 3.9715 -.0180 3.9895 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 UNCH .0015 220 ---- ---- ---- ---- .0035 -.0005 .0040 225 ---- ---- ---- ---- .0040 -.0005 .0045 230 ---- ---- ---- ---- .0050 -.0005 .0055 235 ---- ---- ---- ---- .0060 -.0005 .0065 240 ---- ---- ---- ---- .0070 -.0010 .0080 245 ---- ---- ---- ---- .0085 -.0010 .0095 250 ---- ---- ---- ---- .0100 -.0010 .0110 255 ---- ---- ---- ---- .0120 -.0010 .0130 260 ---- ---- ---- ---- .0140 -.0010 .0150 265 ---- ---- ---- ---- .0160 -.0015 .0175 270 ---- ---- ---- ---- .0185 -.0015 .0200 275 ---- ---- ---- ---- .0215 -.0015 .0230 280 ---- ---- ---- ---- .0245 -.0020 .0265 285 ---- ---- ---- ---- .0280 -.0020 .0300 290 ---- ---- ---- ---- .0315 -.0025 .0340 295 ---- ---- ---- ---- .0360 -.0025 .0385 300 ---- ---- ---- ---- .0405 -.0030 .0435 305 ---- ---- ---- ---- .0455 -.0035 .0490 310 ---- ---- ---- ---- .0510 -.0035 .0545 315 ---- ---- ---- ---- .0575 -.0035 .0610 320 ---- ---- .0675A .0675A .0640 -.0040 .0680 1 325 ---- ---- .0750A .0750A .0715 -.0040 .0755 330 ---- ---- .0830A .0830A .0790 -.0050 .0840 335 ---- ---- .0915A .0915A .0875 -.0055 .0930 340 ---- ---- .1010A .1010A .0970 -.0055 .1025 345 ---- ---- .1115A .1115A .1070 -.0060 .1130 350 ---- ---- .1220A .1220A .1175 -.0065 .1240 355 ---- ---- .1340A .1340A .1290 -.0070 .1360 360 ---- ---- .1465A .1465A .1415 -.0075 .1490 365 ---- ---- .1595A .1595A .1550 -.0075 .1625 370 ---- ---- .1740A .1740A .1690 -.0085 .1775 375 ---- ---- .1890A .1890A .1845 -.0085 .1930 380 ---- ---- .2050A .2050A .2005 -.0090 .2095 385 ---- ---- .2220A .2220A .2175 -.0095 .2270 390 ---- ---- .2400A .2400A .2355 -.0100 .2455 395 ---- ---- .2590A .2590A .2550 -.0105 .2655 400 ---- ---- .2790A .2790A .2750 -.0110 .2860 405 ---- ---- .3000A .3000A .2965 -.0115 .3080 410 ---- ---- .3220A .3220A .3190 -.0115 .3305 415 ---- ---- .3450A .3450A .3420 -.0125 .3545 420 ---- ---- .3695A .3695A .3665 -.0130 .3795 425 ---- ---- .3945A .3945A .3920 -.0130 .4050 430 ---- ---- .4210A .4210A .4190 -.0130 .4320 435 ---- ---- .4485A .4485A .4465 -.0135 .4600 440 ---- ---- .4765A .4765A .4750 -.0140 .4890 445 ---- ---- .5060A .5060A .5045 -.0145 .5190 450 ---- ---- .5365A .5365A .5355 -.0145 .5500 455 ---- ---- .5675A .5675A .5670 -.0145 .5815 460 ---- ---- .5995A .5995A .5990 -.0155 .6145 465 ---- ---- .6325A .6325A .6325 -.0155 .6480 470 ---- ---- .6665A .6665A .6665 -.0160 .6825 475 ---- ---- .7010A .7010A .7015 -.0160 .7175 480 ---- ---- .7365A .7365A .7375 -.0160 .7535 485 ---- ---- .7730A .7730A .7740 -.0160 .7900 490 ---- ---- .8100A .8100A .8115 -.0160 .8275 495 ---- ---- .8475A .8475A .8490 -.0165 .8655 500 ---- ---- .8860A .8860A .8880 -.0165 .9045 505 ---- ---- .9245A .9245A .9270 -.0165 .9435 510 ---- ---- .9640A .9640A .9670 -.0165 .9835 515 ---- ---- 1.0040A 1.0040A 1.0070 -.0170 1.0240 520 ---- ---- 1.0445A 1.0445A 1.0480 -.0170 1.0650 525 ---- ---- 1.0855A 1.0855A 1.0895 -.0170 1.1065 530 ---- 1.1490B 1.1270A 1.1270A 1.1315 -.0170 1.1485 535 ---- ---- ---- ---- 1.1735 -.0170 1.1905 540 ---- 1.2350B 1.2115A 1.2115A 1.2165 -.0170 1.2335 545 ---- ---- ---- ---- 1.2595 -.0170 1.2765 550 ---- 1.3220B 1.2980A 1.2980A 1.3035 -.0170 1.3205 555 ---- ---- ---- ---- 1.3470 -.0175 1.3645 560 ---- 1.4110B 1.3855A 1.3855A 1.3915 -.0170 1.4085 565 ---- ---- ---- ---- 1.4360 -.0175 1.4535 570 ---- 1.5015B 1.4745A 1.4745A 1.4810 -.0170 1.4980 575 ---- ---- ---- ---- 1.5265 -.0170 1.5435 580 ---- 1.5925B 1.5650A 1.5650A 1.5720 -.0170 1.5890 600 ---- 1.7780B 1.7495A 1.7495A 1.7565 -.0175 1.7740 625 ---- ---- ---- ---- 1.9925 -.0175 2.0100 650 ---- 2.2560B 2.2250A 2.2250A 2.2330 -.0175 2.2505 675 ---- ---- ---- ---- 2.4770 -.0175 2.4945 700 ---- ---- ---- ---- 2.7245 -.0175 2.7420 725 ---- ---- ---- ---- 2.9740 -.0175 2.9915 750 ---- ---- ---- ---- 3.2240 -.0175 3.2415 775 ---- ---- ---- ---- 3.4740 -.0175 3.4915 800 ---- ---- ---- ---- 3.7240 -.0175 3.7415 825 ---- ---- ---- ---- 3.9740 -.0175 3.9915 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 UNCH .0005 200 ---- ---- ---- ---- .0020 -.0005 .0025 220 ---- ---- ---- ---- .0050 UNCH .0050 225 ---- ---- ---- ---- .0060 UNCH .0060 230 ---- ---- ---- ---- .0070 -.0005 .0075 235 ---- ---- ---- ---- .0085 UNCH .0085 240 ---- ---- ---- ---- .0100 UNCH .0100 245 ---- ---- ---- ---- .0115 -.0005 .0120 250 ---- ---- ---- ---- .0135 -.0005 .0140 255 ---- ---- ---- ---- .0155 -.0005 .0160 260 ---- ---- ---- ---- .0180 -.0005 .0185 265 ---- ---- ---- ---- .0210 -.0005 .0215 270 ---- ---- ---- ---- .0240 -.0005 .0245 275 ---- ---- ---- ---- .0270 -.0010 .0280 280 ---- ---- ---- ---- .0310 -.0010 .0320 285 ---- ---- ---- ---- .0350 -.0015 .0365 290 ---- ---- ---- ---- .0395 -.0015 .0410 295 ---- ---- ---- ---- .0445 -.0015 .0460 300 ---- ---- ---- ---- .0500 -.0020 .0520 305 ---- ---- ---- ---- .0555 -.0025 .0580 310 ---- ---- ---- ---- .0620 -.0025 .0645 315 ---- ---- ---- ---- .0690 -.0030 .0720 320 ---- ---- ---- ---- .0765 -.0030 .0795 325 ---- ---- ---- ---- .0845 -.0035 .0880 330 ---- ---- ---- ---- .0935 -.0035 .0970 335 ---- ---- ---- ---- .1025 -.0040 .1065 340 ---- ---- ---- ---- .1125 -.0045 .1170 345 ---- ---- ---- ---- .1235 -.0045 .1280 350 ---- ---- ---- ---- .1350 -.0050 .1400 355 ---- ---- ---- ---- .1475 -.0055 .1530 360 ---- ---- ---- ---- .1605 -.0060 .1665 365 ---- ---- ---- ---- .1745 -.0060 .1805 370 ---- ---- ---- ---- .1895 -.0065 .1960 375 ---- ---- .2115A .2115A .2055 -.0065 .2120 380 ---- ---- .2285A .2285A .2220 -.0070 .2290 385 ---- ---- .2460A .2460A .2400 -.0070 .2470 390 ---- ---- .2645A .2645A .2585 -.0075 .2660 395 ---- ---- .2840A .2840A .2785 -.0075 .2860 400 ---- ---- .3045A .3045A .2990 -.0075 .3065 405 ---- ---- .3260A .3260A .3205 -.0080 .3285 410 ---- ---- .3485A .3485A .3430 -.0085 .3515 415 ---- ---- .3720A .3720A .3670 -.0085 .3755 40 420 ---- ---- .3965A .3965A .3915 -.0090 .4005 425 ---- ---- .4220A .4220A .4170 -.0095 .4265 430 ---- ---- .4485A .4485A .4435 -.0105 .4540 435 ---- ---- .4755A .4755A .4710 -.0110 .4820 440 ---- ---- .5040A .5040A .4995 -.0115 .5110 445 ---- ---- .5330A .5330A .5290 -.0120 .5410 450 ---- ---- .5630A .5630A .5595 -.0125 .5720 455 ---- ---- .5940A .5940A .5905 -.0135 .6040 460 ---- ---- .6260A .6260A .6225 -.0145 .6370 465 ---- ---- .6585A .6585A .6555 -.0150 .6705 470 ---- ---- .6920A .6920A .6895 -.0155 .7050 475 ---- ---- .7260A .7260A .7240 -.0165 .7405 480 ---- ---- .7610A .7610A .7590 -.0175 .7765 485 ---- ---- .7970A .7970A .7950 -.0180 .8130 490 ---- ---- .8335A .8335A .8320 -.0185 .8505 495 ---- ---- .8705A .8705A .8690 -.0195 .8885 500 ---- ---- .9080A .9080A .9070 -.0200 .9270 505 ---- ---- .9465A .9465A .9460 -.0200 .9660 510 ---- ---- .9855A .9855A .9850 -.0210 1.0060 515 ---- ---- 1.0250A 1.0250A 1.0250 -.0210 1.0460 520 ---- ---- 1.0650A 1.0650A 1.0650 -.0215 1.0865 525 ---- ---- 1.1055A 1.1055A 1.1060 -.0215 1.1275 530 ---- ---- 1.1465A 1.1465A 1.1475 -.0215 1.1690 535 ---- ---- 1.1880A 1.1880A 1.1890 -.0220 1.2110 540 ---- ---- 1.2300A 1.2300A 1.2315 -.0215 1.2530 545 ---- ---- ---- ---- 1.2740 -.0215 1.2955 550 ---- ---- 1.3150A 1.3150A 1.3170 -.0215 1.3385 555 ---- ---- ---- ---- 1.3605 -.0210 1.3815 560 ---- ---- 1.4015A 1.4015A 1.4040 -.0215 1.4255 565 ---- ---- ---- ---- 1.4480 -.0210 1.4690 570 ---- ---- 1.4895A 1.4895A 1.4925 -.0210 1.5135 575 ---- ---- ---- ---- 1.5375 -.0205 1.5580 580 ---- ---- 1.5790A 1.5790A 1.5825 -.0200 1.6025 600 ---- 1.7855B 1.7610A 1.7610A 1.7655 -.0190 1.7845 625 ---- ---- ---- ---- 1.9990 -.0180 2.0170 650 ---- 2.2590B 2.2320A 2.2320A 2.2375 -.0170 2.2545 675 ---- ---- ---- ---- 2.4800 -.0165 2.4965 700 ---- 2.7475B 2.7180A 2.7180A 2.7255 -.0170 2.7425 725 ---- ---- ---- ---- 2.9740 -.0175 2.9915 750 ---- ---- ---- ---- 3.2240 -.0175 3.2415 775 ---- ---- ---- ---- 3.4740 -.0175 3.4915 800 ---- ---- ---- ---- 3.7240 -.0175 3.7415 825 ---- ---- ---- ---- 3.9740 -.0175 3.9915 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0020 UNCH .0020 200 ---- ---- ---- ---- .0045 -.0005 .0050 220 ---- ---- ---- ---- .0090 -.0005 .0095 225 ---- ---- ---- ---- .0105 -.0005 .0110 230 ---- ---- ---- ---- .0120 -.0010 .0130 235 ---- ---- ---- ---- .0140 -.0010 .0150 240 ---- ---- ---- ---- .0160 -.0010 .0170 245 ---- ---- ---- ---- .0180 -.0015 .0195 250 ---- ---- ---- ---- .0205 -.0015 .0220 255 ---- ---- ---- ---- .0235 -.0015 .0250 260 ---- ---- ---- ---- .0265 -.0015 .0280 265 ---- ---- ---- ---- .0300 -.0015 .0315 270 ---- ---- ---- ---- .0335 -.0020 .0355 275 ---- ---- ---- ---- .0375 -.0025 .0400 280 ---- ---- ---- ---- .0420 -.0025 .0445 285 ---- ---- ---- ---- .0465 -.0030 .0495 290 ---- ---- ---- ---- .0515 -.0035 .0550 295 ---- ---- ---- ---- .0570 -.0035 .0605 300 ---- ---- ---- ---- .0635 -.0035 .0670 305 ---- ---- ---- ---- .0700 -.0040 .0740 310 ---- ---- ---- ---- .0770 -.0040 .0810 315 ---- ---- ---- ---- .0845 -.0045 .0890 320 ---- ---- ---- ---- .0925 -.0050 .0975 325 ---- ---- ---- ---- .1010 -.0055 .1065 330 ---- ---- ---- ---- .1105 -.0060 .1165 335 ---- ---- ---- ---- .1205 -.0060 .1265 340 ---- ---- ---- ---- .1315 -.0060 .1375 345 ---- ---- ---- ---- .1430 -.0065 .1495 350 ---- ---- ---- ---- .1550 -.0070 .1620 150 355 ---- ---- ---- ---- .1680 -.0070 .1750 360 ---- ---- ---- ---- .1820 -.0075 .1895 365 ---- ---- ---- ---- .1970 -.0070 .2040 370 ---- ---- ---- ---- .2125 -.0075 .2200 4 375 ---- ---- ---- ---- .2290 -.0075 .2365 380 ---- ---- ---- ---- .2465 -.0075 .2540 385 ---- ---- ---- ---- .2650 -.0075 .2725 390 ---- ---- ---- ---- .2840 -.0075 .2915 395 ---- ---- ---- ---- .3045 -.0075 .3120 400 ---- ---- ---- ---- .3255 -.0075 .3330 405 ---- ---- ---- ---- .3480 -.0070 .3550 410 ---- ---- ---- ---- .3710 -.0075 .3785 415 ---- ---- ---- ---- .3950 -.0075 .4025 420 ---- ---- ---- ---- .4200 -.0075 .4275 425 ---- ---- ---- ---- .4455 -.0075 .4530 430 ---- ---- ---- ---- .4725 -.0075 .4800 435 ---- ---- ---- ---- .5000 -.0075 .5075 440 ---- ---- ---- ---- .5285 -.0080 .5365 445 ---- ---- ---- ---- .5575 -.0085 .5660 450 ---- ---- ---- ---- .5875 -.0090 .5965 455 ---- ---- ---- ---- .6185 -.0090 .6275 460 ---- ---- ---- ---- .6500 -.0095 .6595 465 ---- ---- ---- ---- .6820 -.0105 .6925 470 ---- ---- ---- ---- .7155 -.0105 .7260 475 ---- ---- ---- ---- .7490 -.0115 .7605 480 ---- ---- ---- ---- .7835 -.0120 .7955 485 ---- ---- ---- ---- .8190 -.0125 .8315 490 ---- ---- .8675A .8675A .8550 -.0130 .8680 495 ---- ---- .9040A .9040A .8915 -.0135 .9050 500 ---- ---- .9415A .9415A .9285 -.0145 .9430 505 ---- ---- .9795A .9795A .9665 -.0145 .9810 510 ---- ---- 1.0180A 1.0180A 1.0050 -.0150 1.0200 515 ---- ---- 1.0570A 1.0570A 1.0440 -.0155 1.0595 520 ---- ---- 1.0965A 1.0965A 1.0835 -.0160 1.0995 525 ---- ---- 1.1365A 1.1365A 1.1235 -.0165 1.1400 530 ---- ---- 1.1770A 1.1770A 1.1640 -.0170 1.1810 535 ---- ---- 1.2180A 1.2180A 1.2050 -.0170 1.2220 540 ---- ---- 1.2595A 1.2595A 1.2465 -.0175 1.2640 545 ---- ---- ---- ---- 1.2885 -.0175 1.3060 550 ---- ---- 1.3435A 1.3435A 1.3310 -.0180 1.3490 555 ---- ---- ---- ---- 1.3740 -.0175 1.3915 560 ---- ---- 1.4290A 1.4290A 1.4170 -.0180 1.4350 565 ---- ---- ---- ---- 1.4605 -.0180 1.4785 570 ---- ---- 1.5155A 1.5155A 1.5045 -.0180 1.5225 575 ---- ---- ---- ---- 1.5490 -.0180 1.5670 580 ---- ---- 1.6040A 1.6040A 1.5935 -.0180 1.6115 600 ---- ---- 1.7835A 1.7835A 1.7745 -.0180 1.7925 625 ---- ---- ---- ---- 2.0065 -.0180 2.0245 650 ---- ---- 2.2495A 2.2495A 2.2435 -.0175 2.2610 675 ---- ---- ---- ---- 2.4845 -.0170 2.5015 700 ---- ---- 2.7315A 2.7315A 2.7285 -.0170 2.7455 725 ---- ---- ---- ---- 2.9750 -.0170 2.9920 750 ---- ---- ---- ---- 3.2240 -.0175 3.2415 775 ---- ---- ---- ---- 3.4740 -.0175 3.4915 800 ---- ---- ---- ---- 3.7240 -.0175 3.7415 825 ---- ---- ---- ---- 3.9740 -.0175 3.9915 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 UNCH .0020 200 ---- ---- ---- ---- .0055 -.0005 .0060 220 ---- ---- ---- ---- .0105 -.0005 .0110 225 ---- ---- ---- ---- .0125 -.0005 .0130 230 ---- ---- ---- ---- .0145 -.0005 .0150 235 ---- ---- ---- ---- .0165 -.0005 .0170 240 ---- ---- ---- ---- .0190 -.0005 .0195 245 ---- ---- ---- ---- .0215 -.0010 .0225 250 ---- ---- ---- ---- .0245 -.0010 .0255 255 ---- ---- ---- ---- .0275 -.0010 .0285 260 ---- ---- ---- ---- .0315 -.0010 .0325 265 ---- ---- ---- ---- .0350 -.0015 .0365 270 ---- ---- ---- ---- .0395 -.0010 .0405 275 ---- ---- ---- ---- .0440 -.0015 .0455 280 ---- ---- ---- ---- .0490 -.0015 .0505 285 ---- ---- ---- ---- .0545 -.0015 .0560 290 ---- ---- ---- ---- .0600 -.0020 .0620 295 ---- ---- ---- ---- .0665 -.0020 .0685 300 ---- ---- ---- ---- .0735 -.0020 .0755 305 ---- ---- ---- ---- .0805 -.0025 .0830 310 ---- ---- ---- ---- .0885 -.0025 .0910 315 ---- ---- ---- ---- .0970 -.0025 .0995 320 ---- ---- ---- ---- .1060 -.0025 .1085 325 ---- ---- ---- ---- .1155 -.0030 .1185 330 ---- ---- ---- ---- .1260 -.0030 .1290 335 ---- ---- ---- ---- .1370 -.0030 .1400 340 ---- ---- ---- ---- .1485 -.0035 .1520 345 ---- ---- ---- ---- .1610 -.0035 .1645 350 ---- ---- ---- ---- .1740 -.0040 .1780 355 ---- ---- ---- ---- .1880 -.0040 .1920 360 ---- ---- ---- ---- .2025 -.0045 .2070 365 ---- ---- ---- ---- .2180 -.0050 .2230 370 ---- ---- ---- ---- .2345 -.0050 .2395 375 ---- ---- ---- ---- .2515 -.0055 .2570 380 ---- ---- ---- ---- .2700 -.0055 .2755 385 ---- ---- ---- ---- .2890 -.0055 .2945 390 ---- ---- ---- ---- .3090 -.0060 .3150 395 ---- ---- ---- ---- .3295 -.0065 .3360 400 ---- ---- ---- ---- .3515 -.0065 .3580 405 ---- ---- ---- ---- .3740 -.0070 .3810 410 ---- ---- ---- ---- .3975 -.0070 .4045 415 ---- ---- ---- ---- .4215 -.0075 .4290 420 ---- ---- ---- ---- .4470 -.0075 .4545 425 ---- ---- ---- ---- .4730 -.0080 .4810 430 ---- ---- ---- ---- .4995 -.0085 .5080 435 ---- ---- ---- ---- .5275 -.0085 .5360 440 ---- ---- ---- ---- .5560 -.0085 .5645 445 ---- ---- ---- ---- .5850 -.0090 .5940 450 ---- ---- ---- ---- .6150 -.0095 .6245 455 ---- ---- ---- ---- .6460 -.0095 .6555 460 ---- ---- ---- ---- .6775 -.0100 .6875 465 ---- ---- ---- ---- .7095 -.0105 .7200 470 ---- ---- ---- ---- .7425 -.0105 .7530 475 ---- ---- ---- ---- .7765 -.0105 .7870 480 ---- ---- ---- ---- .8105 -.0110 .8215 485 ---- ---- ---- ---- .8455 -.0110 .8565 490 ---- ---- ---- ---- .8815 -.0110 .8925 495 ---- ---- ---- ---- .9175 -.0115 .9290 500 ---- ---- ---- ---- .9545 -.0115 .9660 505 ---- ---- ---- ---- .9920 -.0115 1.0035 510 ---- ---- ---- ---- 1.0295 -.0125 1.0420 515 ---- ---- ---- ---- 1.0680 -.0125 1.0805 520 ---- ---- ---- ---- 1.1075 -.0120 1.1195 525 ---- ---- ---- ---- 1.1470 -.0125 1.1595 530 ---- ---- ---- ---- 1.1870 -.0125 1.1995 535 ---- ---- ---- ---- 1.2270 -.0130 1.2400 540 ---- ---- ---- ---- 1.2680 -.0130 1.2810 545 ---- ---- ---- ---- 1.3095 -.0130 1.3225 550 ---- ---- ---- ---- 1.3510 -.0135 1.3645 555 ---- ---- ---- ---- 1.3935 -.0135 1.4070 560 ---- ---- ---- ---- 1.4360 -.0135 1.4495 565 ---- ---- ---- ---- 1.4785 -.0140 1.4925 570 ---- ---- ---- ---- 1.5220 -.0140 1.5360 575 ---- ---- ---- ---- 1.5655 -.0140 1.5795 600 ---- ---- ---- ---- 1.7880 -.0145 1.8025 625 ---- ---- ---- ---- 2.0170 -.0155 2.0325 650 ---- ---- ---- ---- 2.2515 -.0160 2.2675 675 ---- ---- ---- ---- 2.4905 -.0165 2.5070 700 ---- ---- ---- ---- 2.7335 -.0170 2.7505 725 ---- ---- ---- ---- 2.9800 -.0175 2.9975 750 ---- ---- ---- ---- 3.2295 -.0175 3.2470 775 ---- ---- ---- ---- 3.4795 -.0175 3.4970 800 ---- ---- ---- ---- 3.7295 -.0175 3.7470 825 ---- ---- ---- ---- 3.9795 -.0175 3.9970 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 UNCH .0075 220 ---- ---- ---- ---- .0135 -.0005 .0140 225 ---- ---- ---- ---- .0160 -.0005 .0165 230 ---- ---- ---- ---- .0180 -.0005 .0185 235 ---- ---- ---- ---- .0205 -.0010 .0215 240 ---- ---- ---- ---- .0235 -.0005 .0240 245 ---- ---- ---- ---- .0265 -.0010 .0275 250 ---- ---- ---- ---- .0300 -.0005 .0305 255 ---- ---- ---- ---- .0335 -.0010 .0345 260 ---- ---- ---- ---- .0375 -.0010 .0385 265 ---- ---- ---- ---- .0420 -.0010 .0430 270 ---- ---- ---- ---- .0465 -.0015 .0480 275 ---- ---- ---- ---- .0515 -.0015 .0530 280 ---- ---- ---- ---- .0570 -.0020 .0590 285 ---- ---- ---- ---- .0630 -.0020 .0650 290 ---- ---- ---- ---- .0695 -.0020 .0715 295 ---- ---- ---- ---- .0765 -.0020 .0785 300 ---- ---- ---- ---- .0835 -.0025 .0860 305 ---- ---- ---- ---- .0915 -.0025 .0940 310 ---- ---- ---- ---- .1000 -.0025 .1025 315 ---- ---- ---- ---- .1090 -.0025 .1115 320 ---- ---- ---- ---- .1185 -.0030 .1215 325 ---- ---- ---- ---- .1285 -.0030 .1315 330 ---- ---- ---- ---- .1395 -.0030 .1425 335 ---- ---- ---- ---- .1510 -.0035 .1545 340 ---- ---- ---- ---- .1630 -.0035 .1665 345 ---- ---- ---- ---- .1760 -.0040 .1800 350 ---- ---- ---- ---- .1895 -.0040 .1935 355 ---- ---- ---- ---- .2040 -.0040 .2080 360 ---- ---- ---- ---- .2190 -.0045 .2235 4 365 ---- ---- ---- ---- .2350 -.0050 .2400 370 ---- ---- ---- ---- .2520 -.0050 .2570 375 ---- ---- ---- ---- .2695 -.0050 .2745 380 ---- ---- ---- ---- .2880 -.0055 .2935 385 ---- ---- ---- ---- .3070 -.0060 .3130 390 ---- ---- ---- ---- .3275 -.0060 .3335 395 ---- ---- ---- ---- .3485 -.0065 .3550 400 ---- ---- ---- ---- .3705 -.0065 .3770 405 ---- ---- ---- ---- .3930 -.0070 .4000 410 ---- ---- ---- ---- .4170 -.0070 .4240 415 ---- ---- ---- ---- .4415 -.0070 .4485 420 ---- ---- ---- ---- .4665 -.0080 .4745 425 ---- ---- ---- ---- .4925 -.0080 .5005 430 ---- ---- ---- ---- .5195 -.0085 .5280 435 ---- ---- ---- ---- .5475 -.0080 .5555 440 ---- ---- ---- ---- .5760 -.0085 .5845 445 ---- ---- ---- ---- .6050 -.0090 .6140 450 ---- ---- ---- ---- .6350 -.0090 .6440 455 ---- ---- ---- ---- .6655 -.0095 .6750 460 ---- ---- ---- ---- .6970 -.0095 .7065 465 ---- ---- ---- ---- .7290 -.0100 .7390 470 ---- ---- ---- ---- .7620 -.0100 .7720 475 ---- ---- ---- ---- .7955 -.0105 .8060 480 ---- ---- ---- ---- .8295 -.0105 .8400 485 ---- ---- ---- ---- .8645 -.0105 .8750 490 ---- ---- ---- ---- .8995 -.0110 .9105 495 ---- ---- ---- ---- .9355 -.0115 .9470 500 ---- ---- ---- ---- .9720 -.0115 .9835 505 ---- ---- ---- ---- 1.0095 -.0115 1.0210 510 ---- ---- ---- ---- 1.0470 -.0115 1.0585 515 ---- ---- ---- ---- 1.0850 -.0120 1.0970 520 ---- ---- ---- ---- 1.1240 -.0120 1.1360 525 ---- ---- ---- ---- 1.1630 -.0125 1.1755 530 ---- ---- ---- ---- 1.2025 -.0125 1.2150 535 ---- ---- ---- ---- 1.2425 -.0130 1.2555 540 ---- ---- ---- ---- 1.2830 -.0130 1.2960 545 ---- ---- ---- ---- 1.3240 -.0130 1.3370 550 ---- ---- ---- ---- 1.3655 -.0130 1.3785 555 ---- ---- ---- ---- 1.4070 -.0135 1.4205 560 ---- ---- ---- ---- 1.4495 -.0135 1.4630 565 ---- ---- ---- ---- 1.4920 -.0135 1.5055 570 ---- ---- ---- ---- 1.5345 -.0140 1.5485 575 ---- ---- ---- ---- 1.5780 -.0135 1.5915 600 ---- ---- ---- ---- 1.7985 -.0145 1.8130 625 ---- ---- ---- ---- 2.0255 -.0150 2.0405 650 ---- ---- ---- ---- 2.2580 -.0155 2.2735 675 ---- ---- ---- ---- 2.4955 -.0160 2.5115 700 ---- ---- ---- ---- 2.7365 -.0170 2.7535 725 ---- ---- ---- ---- 2.9815 -.0170 2.9985 750 ---- ---- ---- ---- 3.2295 -.0175 3.2470 775 ---- ---- ---- ---- 3.4795 -.0175 3.4970 800 ---- ---- ---- ---- 3.7295 -.0175 3.7470 825 ---- ---- ---- ---- 3.9795 -.0175 3.9970 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 ---- ---- ---- ---- .0040 -.0005 .0045 200 ---- ---- ---- ---- .0095 -.0005 .0100 220 ---- ---- ---- ---- .0170 -.0010 .0180 225 ---- ---- ---- ---- .0195 -.0010 .0205 230 ---- ---- ---- ---- .0225 -.0005 .0230 235 ---- ---- ---- ---- .0255 -.0005 .0260 240 ---- ---- ---- ---- .0285 -.0010 .0295 245 ---- ---- ---- ---- .0320 -.0010 .0330 250 ---- ---- ---- ---- .0360 -.0010 .0370 255 ---- ---- ---- ---- .0400 -.0010 .0410 260 ---- ---- ---- ---- .0445 -.0010 .0455 265 ---- ---- ---- ---- .0495 -.0010 .0505 270 ---- ---- ---- ---- .0545 -.0015 .0560 275 ---- ---- ---- ---- .0600 -.0015 .0615 280 ---- ---- ---- ---- .0660 -.0020 .0680 285 ---- ---- ---- ---- .0725 -.0020 .0745 290 ---- ---- ---- ---- .0795 -.0020 .0815 295 ---- ---- ---- ---- .0870 -.0020 .0890 300 ---- ---- ---- ---- .0945 -.0025 .0970 305 ---- ---- ---- ---- .1030 -.0025 .1055 310 ---- ---- ---- ---- .1120 -.0025 .1145 315 ---- ---- ---- ---- .1215 -.0030 .1245 320 ---- ---- ---- ---- .1315 -.0030 .1345 325 ---- ---- ---- ---- .1425 -.0030 .1455 330 ---- ---- ---- ---- .1535 -.0035 .1570 335 ---- ---- ---- ---- .1655 -.0035 .1690 340 ---- ---- ---- ---- .1780 -.0040 .1820 345 ---- ---- ---- ---- .1915 -.0040 .1955 350 ---- ---- ---- ---- .2055 -.0045 .2100 355 ---- ---- ---- ---- .2205 -.0045 .2250 360 ---- ---- ---- ---- .2360 -.0045 .2405 365 ---- ---- ---- ---- .2525 -.0045 .2570 370 ---- ---- ---- ---- .2695 -.0050 .2745 375 ---- ---- ---- ---- .2875 -.0055 .2930 380 ---- ---- ---- ---- .3065 -.0055 .3120 385 ---- ---- ---- ---- .3260 -.0060 .3320 390 ---- ---- ---- ---- .3465 -.0060 .3525 395 ---- ---- ---- ---- .3680 -.0060 .3740 400 ---- ---- ---- ---- .3900 -.0065 .3965 405 ---- ---- ---- ---- .4130 -.0070 .4200 410 ---- ---- ---- ---- .4370 -.0070 .4440 415 ---- ---- ---- ---- .4615 -.0070 .4685 420 ---- ---- ---- ---- .4870 -.0075 .4945 425 ---- ---- ---- ---- .5130 -.0080 .5210 430 ---- ---- ---- ---- .5400 -.0080 .5480 435 ---- ---- ---- ---- .5675 -.0085 .5760 440 ---- ---- ---- ---- .5960 -.0085 .6045 445 ---- ---- ---- ---- .6255 -.0085 .6340 450 ---- ---- ---- ---- .6550 -.0090 .6640 455 ---- ---- ---- ---- .6860 -.0090 .6950 460 ---- ---- ---- ---- .7170 -.0095 .7265 465 ---- ---- ---- ---- .7490 -.0100 .7590 470 ---- ---- ---- ---- .7815 -.0100 .7915 475 ---- ---- ---- ---- .8150 -.0100 .8250 480 ---- ---- ---- ---- .8490 -.0105 .8595 485 ---- ---- ---- ---- .8835 -.0105 .8940 490 ---- ---- ---- ---- .9185 -.0110 .9295 495 ---- ---- ---- ---- .9545 -.0105 .9650 500 ---- ---- ---- ---- .9905 -.0110 1.0015 505 ---- ---- ---- ---- 1.0275 -.0110 1.0385 510 ---- ---- ---- ---- 1.0645 -.0115 1.0760 515 ---- ---- ---- ---- 1.1025 -.0120 1.1145 520 ---- ---- ---- ---- 1.1410 -.0120 1.1530 525 ---- ---- ---- ---- 1.1795 -.0125 1.1920 530 ---- ---- ---- ---- 1.2190 -.0120 1.2310 535 ---- ---- ---- ---- 1.2585 -.0125 1.2710 540 ---- ---- ---- ---- 1.2990 -.0125 1.3115 545 ---- ---- ---- ---- 1.3395 -.0125 1.3520 550 ---- ---- ---- ---- 1.3805 -.0130 1.3935 555 ---- ---- ---- ---- 1.4220 -.0130 1.4350 575 ---- ---- ---- ---- 1.5910 -.0135 1.6045 600 ---- ---- ---- ---- 1.8095 -.0140 1.8235 625 ---- ---- ---- ---- 2.0345 -.0150 2.0495 650 ---- ---- ---- ---- 2.2655 -.0155 2.2810 675 ---- ---- ---- ---- 2.5010 -.0160 2.5170 700 ---- ---- ---- ---- 2.7405 -.0165 2.7570 725 ---- ---- ---- ---- 2.9840 -.0165 3.0005 750 ---- ---- ---- ---- 3.2305 -.0170 3.2475 775 ---- ---- ---- ---- 3.4795 -.0175 3.4970 800 ---- ---- ---- ---- 3.7295 -.0175 3.7470 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 ---- ---- ---- ---- .0120 -.0005 .0125 225 ---- ---- ---- ---- .0235 -.0005 .0240 230 ---- ---- ---- ---- .0265 -.0010 .0275 235 ---- ---- ---- ---- .0300 -.0005 .0305 240 ---- ---- ---- ---- .0335 -.0010 .0345 245 ---- ---- ---- ---- .0375 -.0010 .0385 250 ---- ---- ---- ---- .0415 -.0010 .0425 255 ---- ---- ---- ---- .0460 -.0015 .0475 260 ---- ---- ---- ---- .0510 -.0015 .0525 265 ---- ---- ---- ---- .0565 -.0010 .0575 270 ---- ---- ---- ---- .0620 -.0015 .0635 275 ---- ---- ---- ---- .0680 -.0015 .0695 280 ---- ---- ---- ---- .0745 -.0020 .0765 285 ---- ---- ---- ---- .0815 -.0020 .0835 290 ---- ---- ---- ---- .0890 -.0020 .0910 295 ---- ---- ---- ---- .0970 -.0020 .0990 300 ---- ---- ---- ---- .1050 -.0025 .1075 305 ---- ---- ---- ---- .1140 -.0025 .1165 310 ---- ---- ---- ---- .1235 -.0025 .1260 315 ---- ---- ---- ---- .1335 -.0025 .1360 320 ---- ---- ---- ---- .1440 -.0030 .1470 325 ---- ---- ---- ---- .1550 -.0030 .1580 330 ---- ---- ---- ---- .1670 -.0030 .1700 335 ---- ---- ---- ---- .1795 -.0035 .1830 340 ---- ---- ---- ---- .1925 -.0035 .1960 345 ---- ---- ---- ---- .2060 -.0040 .2100 350 ---- ---- ---- ---- .2205 -.0045 .2250 355 ---- ---- ---- ---- .2360 -.0040 .2400 360 ---- ---- ---- ---- .2520 -.0045 .2565 365 ---- ---- ---- ---- .2685 -.0050 .2735 370 ---- ---- ---- ---- .2865 -.0045 .2910 375 ---- ---- ---- ---- .3045 -.0050 .3095 380 ---- ---- ---- ---- .3240 -.0050 .3290 385 ---- ---- ---- ---- .3440 -.0055 .3495 390 ---- ---- ---- ---- .3645 -.0060 .3705 395 ---- ---- ---- ---- .3860 -.0060 .3920 400 ---- ---- ---- ---- .4085 -.0065 .4150 405 ---- ---- ---- ---- .4320 -.0065 .4385 410 ---- ---- ---- ---- .4560 -.0065 .4625 415 ---- ---- ---- ---- .4805 -.0070 .4875 420 ---- ---- ---- ---- .5065 -.0070 .5135 425 ---- ---- ---- ---- .5325 -.0075 .5400 430 ---- ---- ---- ---- .5595 -.0080 .5675 435 ---- ---- ---- ---- .5875 -.0080 .5955 440 ---- ---- ---- ---- .6160 -.0080 .6240 445 ---- ---- ---- ---- .6455 -.0080 .6535 450 ---- ---- ---- ---- .6755 -.0080 .6835 455 ---- ---- ---- ---- .7060 -.0085 .7145 460 ---- ---- ---- ---- .7370 -.0090 .7460 465 ---- ---- ---- ---- .7690 -.0090 .7780 470 ---- ---- ---- ---- .8020 -.0090 .8110 475 ---- ---- ---- ---- .8350 -.0095 .8445 480 ---- ---- ---- ---- .8690 -.0095 .8785 485 ---- ---- ---- ---- .9035 -.0095 .9130 490 ---- ---- ---- ---- .9385 -.0100 .9485 495 ---- ---- ---- ---- .9740 -.0100 .9840 500 ---- ---- ---- ---- 1.0100 -.0105 1.0205 505 ---- ---- ---- ---- 1.0465 -.0110 1.0575 510 ---- ---- ---- ---- 1.0840 -.0105 1.0945 515 ---- ---- ---- ---- 1.1215 -.0110 1.1325 520 ---- ---- ---- ---- 1.1595 -.0115 1.1710 525 ---- ---- ---- ---- 1.1985 -.0110 1.2095 530 ---- ---- ---- ---- 1.2375 -.0115 1.2490 535 ---- ---- ---- ---- 1.2770 -.0115 1.2885 540 ---- ---- ---- ---- 1.3170 -.0115 1.3285 545 ---- ---- ---- ---- 1.3575 -.0115 1.3690 550 ---- ---- ---- ---- 1.3980 -.0120 1.4100 555 ---- ---- ---- ---- 1.4390 -.0125 1.4515 575 ---- ---- ---- ---- 1.6075 -.0125 1.6200 600 ---- ---- ---- ---- 1.8245 -.0135 1.8380 625 ---- ---- ---- ---- 2.0485 -.0140 2.0625 650 ---- ---- ---- ---- 2.2780 -.0145 2.2925 675 ---- ---- ---- ---- 2.5125 -.0145 2.5270 700 ---- ---- ---- ---- 2.7510 -.0150 2.7660 725 ---- ---- ---- ---- 2.9930 -.0155 3.0085 750 ---- ---- ---- ---- 3.2380 -.0160 3.2540 775 ---- ---- ---- ---- 3.4860 -.0165 3.5025 800 ---- ---- ---- ---- 3.7360 -.0165 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 ---- ---- ---- ---- .0025 -.0005 .0030 175 ---- ---- ---- ---- .0070 UNCH .0070 200 ---- ---- ---- ---- .0145 -.0005 .0150 225 ---- ---- ---- ---- .0280 -.0005 .0285 230 ---- ---- ---- ---- .0310 -.0010 .0320 235 ---- ---- ---- ---- .0350 -.0010 .0360 240 ---- ---- ---- ---- .0390 -.0010 .0400 245 ---- ---- ---- ---- .0430 -.0010 .0440 250 ---- ---- ---- ---- .0480 -.0010 .0490 255 ---- ---- ---- ---- .0530 -.0010 .0540 260 ---- ---- ---- ---- .0580 -.0015 .0595 265 ---- ---- ---- ---- .0640 -.0015 .0655 270 ---- ---- ---- ---- .0700 -.0015 .0715 275 ---- ---- ---- ---- .0765 -.0015 .0780 280 ---- ---- ---- ---- .0835 -.0020 .0855 285 ---- ---- ---- ---- .0910 -.0020 .0930 290 ---- ---- ---- ---- .0985 -.0025 .1010 295 ---- ---- ---- ---- .1070 -.0020 .1090 300 ---- ---- ---- ---- .1160 -.0020 .1180 305 ---- ---- ---- ---- .1250 -.0025 .1275 310 ---- ---- ---- ---- .1350 -.0025 .1375 315 ---- ---- ---- ---- .1455 -.0025 .1480 320 ---- ---- ---- ---- .1565 -.0030 .1595 325 ---- ---- ---- ---- .1680 -.0030 .1710 330 ---- ---- ---- ---- .1800 -.0035 .1835 335 ---- ---- ---- ---- .1930 -.0035 .1965 340 ---- ---- ---- ---- .2065 -.0035 .2100 345 ---- ---- ---- ---- .2205 -.0040 .2245 350 ---- ---- ---- ---- .2355 -.0040 .2395 355 ---- ---- ---- ---- .2510 -.0045 .2555 360 ---- ---- ---- ---- .2675 -.0045 .2720 365 ---- ---- ---- ---- .2845 -.0045 .2890 370 ---- ---- ---- ---- .3025 -.0050 .3075 375 ---- ---- ---- ---- .3210 -.0050 .3260 380 ---- ---- ---- ---- .3405 -.0055 .3460 385 ---- ---- ---- ---- .3605 -.0055 .3660 390 ---- ---- ---- ---- .3815 -.0060 .3875 395 ---- ---- ---- ---- .4035 -.0060 .4095 400 ---- ---- ---- ---- .4260 -.0065 .4325 405 ---- ---- ---- ---- .4495 -.0065 .4560 410 ---- ---- ---- ---- .4735 -.0070 .4805 415 ---- ---- ---- ---- .4985 -.0070 .5055 420 ---- ---- ---- ---- .5245 -.0070 .5315 425 ---- ---- ---- ---- .5505 -.0075 .5580 430 ---- ---- ---- ---- .5780 -.0075 .5855 435 ---- ---- ---- ---- .6055 -.0080 .6135 440 ---- ---- ---- ---- .6340 -.0080 .6420 445 ---- ---- ---- ---- .6635 -.0080 .6715 450 ---- ---- ---- ---- .6935 -.0080 .7015 455 ---- ---- ---- ---- .7240 -.0085 .7325 460 ---- ---- ---- ---- .7550 -.0090 .7640 465 ---- ---- ---- ---- .7870 -.0090 .7960 470 ---- ---- ---- ---- .8195 -.0090 .8285 475 ---- ---- ---- ---- .8525 -.0095 .8620 480 ---- ---- ---- ---- .8860 -.0095 .8955 485 ---- ---- ---- ---- .9205 -.0095 .9300 490 ---- ---- ---- ---- .9555 -.0095 .9650 495 ---- ---- ---- ---- .9905 -.0100 1.0005 500 ---- ---- ---- ---- 1.0265 -.0100 1.0365 505 ---- ---- ---- ---- 1.0630 -.0105 1.0735 510 ---- ---- ---- ---- 1.1000 -.0105 1.1105 515 ---- ---- ---- ---- 1.1375 -.0105 1.1480 520 ---- ---- ---- ---- 1.1755 -.0105 1.1860 525 ---- ---- ---- ---- 1.2135 -.0110 1.2245 550 ---- ---- ---- ---- 1.4120 -.0115 1.4235 575 ---- ---- ---- ---- 1.6200 -.0120 1.6320 600 ---- ---- ---- ---- 1.8355 -.0130 1.8485 625 ---- ---- ---- ---- 2.0580 -.0135 2.0715 650 ---- ---- ---- ---- 2.2860 -.0140 2.3000 675 ---- ---- ---- ---- 2.5190 -.0145 2.5335 700 ---- ---- ---- ---- 2.7560 -.0145 2.7705 725 ---- ---- ---- ---- 2.9965 -.0150 3.0115 750 ---- ---- ---- ---- 3.2400 -.0160 3.2560 775 ---- ---- ---- ---- 3.4865 -.0165 3.5030 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 -.0005 .0015 150 ---- ---- ---- ---- .0035 -.0005 .0040 175 ---- ---- ---- ---- .0090 UNCH .0090 200 ---- ---- ---- ---- .0180 -.0005 .0185 225 ---- ---- ---- ---- .0330 -.0005 .0335 230 ---- ---- ---- ---- .0365 -.0010 .0375 235 ---- ---- ---- ---- .0410 -.0005 .0415 240 ---- ---- ---- ---- .0450 -.0010 .0460 245 ---- ---- ---- ---- .0500 -.0010 .0510 250 ---- ---- ---- ---- .0550 -.0010 .0560 255 ---- ---- ---- ---- .0605 -.0015 .0620 260 ---- ---- ---- ---- .0665 -.0010 .0675 265 ---- ---- ---- ---- .0725 -.0015 .0740 270 ---- ---- ---- ---- .0790 -.0015 .0805 275 ---- ---- ---- ---- .0860 -.0020 .0880 280 ---- ---- ---- ---- .0935 -.0020 .0955 285 ---- ---- ---- ---- .1015 -.0020 .1035 290 ---- ---- ---- ---- .1100 -.0020 .1120 295 ---- ---- ---- ---- .1185 -.0025 .1210 300 ---- ---- ---- ---- .1280 -.0020 .1300 305 ---- ---- ---- ---- .1375 -.0025 .1400 310 ---- ---- ---- ---- .1480 -.0025 .1505 315 ---- ---- ---- ---- .1590 -.0025 .1615 320 ---- ---- ---- ---- .1705 -.0030 .1735 325 ---- ---- ---- ---- .1825 -.0030 .1855 330 ---- ---- ---- ---- .1950 -.0035 .1985 335 ---- ---- ---- ---- .2085 -.0035 .2120 340 ---- ---- ---- ---- .2225 -.0035 .2260 345 ---- ---- ---- ---- .2370 -.0035 .2405 350 ---- ---- ---- ---- .2525 -.0035 .2560 355 ---- ---- ---- ---- .2685 -.0040 .2725 360 ---- ---- ---- ---- .2850 -.0045 .2895 365 ---- ---- ---- ---- .3025 -.0045 .3070 370 ---- ---- ---- ---- .3205 -.0050 .3255 375 ---- ---- ---- ---- .3395 -.0050 .3445 380 ---- ---- ---- ---- .3595 -.0050 .3645 385 ---- ---- ---- ---- .3800 -.0055 .3855 390 ---- ---- ---- ---- .4015 -.0055 .4070 395 ---- ---- ---- ---- .4235 -.0055 .4290 400 ---- ---- ---- ---- .4465 -.0055 .4520 405 ---- ---- ---- ---- .4700 -.0060 .4760 410 ---- ---- ---- ---- .4945 -.0060 .5005 415 ---- ---- ---- ---- .5195 -.0065 .5260 420 ---- ---- ---- ---- .5455 -.0065 .5520 425 ---- ---- ---- ---- .5720 -.0065 .5785 430 ---- ---- ---- ---- .5990 -.0070 .6060 435 ---- ---- ---- ---- .6270 -.0070 .6340 440 ---- ---- ---- ---- .6555 -.0075 .6630 445 ---- ---- ---- ---- .6850 -.0075 .6925 450 ---- ---- ---- ---- .7150 -.0075 .7225 455 ---- ---- ---- ---- .7455 -.0080 .7535 460 ---- ---- ---- ---- .7765 -.0085 .7850 465 ---- ---- ---- ---- .8085 -.0085 .8170 470 ---- ---- ---- ---- .8410 -.0085 .8495 475 ---- ---- ---- ---- .8740 -.0085 .8825 480 ---- ---- ---- ---- .9075 -.0090 .9165 485 ---- ---- ---- ---- .9420 -.0090 .9510 490 ---- ---- ---- ---- .9765 -.0090 .9855 495 ---- ---- ---- ---- 1.0120 -.0090 1.0210 500 ---- ---- ---- ---- 1.0475 -.0095 1.0570 505 ---- ---- ---- ---- 1.0840 -.0095 1.0935 510 ---- ---- ---- ---- 1.1205 -.0100 1.1305 515 ---- ---- ---- ---- 1.1580 -.0100 1.1680 520 ---- ---- ---- ---- 1.1960 -.0100 1.2060 525 ---- ---- ---- ---- 1.2340 -.0100 1.2440 550 ---- ---- ---- ---- 1.4310 -.0110 1.4420 575 ---- ---- ---- ---- 1.6380 -.0115 1.6495 600 ---- ---- ---- ---- 1.8525 -.0120 1.8645 625 ---- ---- ---- ---- 2.0735 -.0125 2.0860 650 ---- ---- ---- ---- 2.3005 -.0125 2.3130 675 ---- ---- ---- ---- 2.5320 -.0130 2.5450 700 ---- ---- ---- ---- 2.7675 -.0135 2.7810 725 ---- ---- ---- ---- 3.0065 -.0145 3.0210 750 ---- ---- ---- ---- 3.2490 -.0145 3.2635 775 ---- ---- ---- ---- 3.4945 -.0150 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 UNCH .0105 200 ---- ---- ---- ---- .0210 -.0005 .0215 225 ---- ---- ---- ---- .0370 -.0010 .0380 230 ---- ---- ---- ---- .0415 -.0005 .0420 235 ---- ---- ---- ---- .0455 -.0010 .0465 240 ---- ---- ---- ---- .0505 -.0010 .0515 245 ---- ---- ---- ---- .0555 -.0010 .0565 250 ---- ---- ---- ---- .0610 -.0010 .0620 255 ---- ---- ---- ---- .0670 -.0010 .0680 260 ---- ---- ---- ---- .0730 -.0015 .0745 265 ---- ---- ---- ---- .0795 -.0015 .0810 270 ---- ---- ---- ---- .0865 -.0015 .0880 275 ---- ---- ---- ---- .0940 -.0015 .0955 280 ---- ---- ---- ---- .1015 -.0020 .1035 285 ---- ---- ---- ---- .1100 -.0020 .1120 290 ---- ---- ---- ---- .1185 -.0020 .1205 295 ---- ---- ---- ---- .1275 -.0025 .1300 300 ---- ---- ---- ---- .1375 -.0020 .1395 305 ---- ---- ---- ---- .1475 -.0025 .1500 310 ---- ---- ---- ---- .1580 -.0030 .1610 315 ---- ---- ---- ---- .1695 -.0030 .1725 320 ---- ---- ---- ---- .1815 -.0025 .1840 325 ---- ---- ---- ---- .1935 -.0030 .1965 330 ---- ---- ---- ---- .2065 -.0035 .2100 335 ---- ---- ---- ---- .2200 -.0035 .2235 340 ---- ---- ---- ---- .2345 -.0035 .2380 345 ---- ---- ---- ---- .2495 -.0035 .2530 350 ---- ---- ---- ---- .2650 -.0040 .2690 355 ---- ---- ---- ---- .2810 -.0045 .2855 360 ---- ---- ---- ---- .2980 -.0045 .3025 365 ---- ---- ---- ---- .3160 -.0045 .3205 370 ---- ---- ---- ---- .3345 -.0045 .3390 375 ---- ---- ---- ---- .3535 -.0050 .3585 380 ---- ---- ---- ---- .3735 -.0050 .3785 385 ---- ---- ---- ---- .3945 -.0050 .3995 390 ---- ---- ---- ---- .4160 -.0050 .4210 395 ---- ---- ---- ---- .4380 -.0055 .4435 400 ---- ---- ---- ---- .4610 -.0060 .4670 405 ---- ---- ---- ---- .4850 -.0060 .4910 410 ---- ---- ---- ---- .5095 -.0060 .5155 415 ---- ---- ---- ---- .5345 -.0065 .5410 420 ---- ---- ---- ---- .5605 -.0065 .5670 425 ---- ---- ---- ---- .5870 -.0065 .5935 430 ---- ---- ---- ---- .6145 -.0065 .6210 435 ---- ---- ---- ---- .6425 -.0070 .6495 440 ---- ---- ---- ---- .6710 -.0070 .6780 445 ---- ---- ---- ---- .7000 -.0075 .7075 450 ---- ---- ---- ---- .7300 -.0075 .7375 455 ---- ---- ---- ---- .7605 -.0080 .7685 460 ---- ---- ---- ---- .7920 -.0080 .8000 465 ---- ---- ---- ---- .8235 -.0080 .8315 470 ---- ---- ---- ---- .8560 -.0080 .8640 475 ---- ---- ---- ---- .8890 -.0085 .8975 480 ---- ---- ---- ---- .9225 -.0085 .9310 485 ---- ---- ---- ---- .9565 -.0085 .9650 490 ---- ---- ---- ---- .9910 -.0090 1.0000 495 ---- ---- ---- ---- 1.0260 -.0095 1.0355 500 ---- ---- ---- ---- 1.0620 -.0090 1.0710 505 ---- ---- ---- ---- 1.0980 -.0095 1.1075 510 ---- ---- ---- ---- 1.1345 -.0095 1.1440 515 ---- ---- ---- ---- 1.1715 -.0100 1.1815 520 ---- ---- ---- ---- 1.2095 -.0095 1.2190 525 ---- ---- ---- ---- 1.2475 -.0100 1.2575 550 ---- ---- ---- ---- 1.4435 -.0105 1.4540 575 ---- ---- ---- ---- 1.6490 -.0115 1.6605 600 ---- ---- ---- ---- 1.8625 -.0115 1.8740 625 ---- ---- ---- ---- 2.0825 -.0120 2.0945 650 ---- ---- ---- ---- 2.3080 -.0125 2.3205 675 ---- ---- ---- ---- 2.5380 -.0135 2.5515 700 ---- ---- ---- ---- 2.7725 -.0135 2.7860 725 ---- ---- ---- ---- 3.0105 -.0140 3.0245 750 ---- ---- ---- ---- 3.2520 -.0145 3.2665 775 ---- ---- ---- ---- 3.4960 -.0150 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 UNCH .0125 200 ---- ---- ---- ---- .0240 -.0005 .0245 225 ---- ---- ---- ---- .0420 -.0010 .0430 230 ---- ---- ---- ---- .0465 -.0010 .0475 235 ---- ---- ---- ---- .0515 -.0010 .0525 240 ---- ---- ---- ---- .0565 -.0010 .0575 245 ---- ---- ---- ---- .0620 -.0010 .0630 250 ---- ---- ---- ---- .0680 -.0010 .0690 255 ---- ---- ---- ---- .0740 -.0015 .0755 260 ---- ---- ---- ---- .0805 -.0015 .0820 265 ---- ---- ---- ---- .0875 -.0015 .0890 270 ---- ---- ---- ---- .0950 -.0015 .0965 275 ---- ---- ---- ---- .1030 -.0015 .1045 280 ---- ---- ---- ---- .1110 -.0015 .1125 285 ---- ---- ---- ---- .1195 -.0020 .1215 290 ---- ---- ---- ---- .1290 -.0015 .1305 295 ---- ---- ---- ---- .1385 -.0020 .1405 300 ---- ---- ---- ---- .1485 -.0020 .1505 305 ---- ---- ---- ---- .1590 -.0025 .1615 310 ---- ---- ---- ---- .1700 -.0025 .1725 315 ---- ---- ---- ---- .1815 -.0025 .1840 320 ---- ---- ---- ---- .1940 -.0025 .1965 325 ---- ---- ---- ---- .2065 -.0030 .2095 330 ---- ---- ---- ---- .2200 -.0030 .2230 335 ---- ---- ---- ---- .2340 -.0030 .2370 340 ---- ---- ---- ---- .2485 -.0035 .2520 345 ---- ---- ---- ---- .2640 -.0030 .2670 350 ---- ---- ---- ---- .2800 -.0035 .2835 355 ---- ---- ---- ---- .2965 -.0035 .3000 360 ---- ---- ---- ---- .3135 -.0040 .3175 365 ---- ---- ---- ---- .3315 -.0040 .3355 370 ---- ---- ---- ---- .3505 -.0040 .3545 375 ---- ---- ---- ---- .3700 -.0045 .3745 380 ---- ---- ---- ---- .3905 -.0040 .3945 385 ---- ---- ---- ---- .4115 -.0045 .4160 390 ---- ---- ---- ---- .4330 -.0050 .4380 395 ---- ---- ---- ---- .4555 -.0050 .4605 400 ---- ---- ---- ---- .4790 -.0050 .4840 405 ---- ---- ---- ---- .5030 -.0050 .5080 410 ---- ---- ---- ---- .5275 -.0055 .5330 415 ---- ---- ---- ---- .5530 -.0055 .5585 420 ---- ---- ---- ---- .5790 -.0055 .5845 425 ---- ---- ---- ---- .6055 -.0060 .6115 430 ---- ---- ---- ---- .6330 -.0060 .6390 435 ---- ---- ---- ---- .6610 -.0065 .6675 440 ---- ---- ---- ---- .6900 -.0060 .6960 445 ---- ---- ---- ---- .7190 -.0065 .7255 450 ---- ---- ---- ---- .7490 -.0065 .7555 455 ---- ---- ---- ---- .7795 -.0070 .7865 460 ---- ---- ---- ---- .8110 -.0070 .8180 465 ---- ---- ---- ---- .8425 -.0070 .8495 470 ---- ---- ---- ---- .8750 -.0075 .8825 475 ---- ---- ---- ---- .9080 -.0075 .9155 480 ---- ---- ---- ---- .9415 -.0075 .9490 485 ---- ---- ---- ---- .9755 -.0075 .9830 490 ---- ---- ---- ---- 1.0100 -.0080 1.0180 495 ---- ---- ---- ---- 1.0450 -.0080 1.0530 500 ---- ---- ---- ---- 1.0805 -.0080 1.0885 505 ---- ---- ---- ---- 1.1170 -.0080 1.1250 510 ---- ---- ---- ---- 1.1535 -.0080 1.1615 515 ---- ---- ---- ---- 1.1905 -.0080 1.1985 520 ---- ---- ---- ---- 1.2280 -.0080 1.2360 525 ---- ---- ---- ---- 1.2655 -.0085 1.2740 550 ---- ---- ---- ---- 1.4610 -.0095 1.4705 575 ---- ---- ---- ---- 1.6660 -.0095 1.6755 600 ---- ---- ---- ---- 1.8785 -.0100 1.8885 625 ---- ---- ---- ---- 2.0975 -.0105 2.1080 650 ---- ---- ---- ---- 2.3220 -.0110 2.3330 675 ---- ---- ---- ---- 2.5515 -.0110 2.5625 700 ---- ---- ---- ---- 2.7845 -.0120 2.7965 725 ---- ---- ---- ---- 3.0215 -.0125 3.0340 750 ---- ---- ---- ---- 3.2620 -.0125 3.2745 775 ---- ---- ---- ---- 3.5055 -.0125 3.5180 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 ---- ---- ---- ---- .0280 -.0005 .0285 225 ---- ---- ---- ---- .0475 -.0010 .0485 230 ---- ---- ---- ---- .0525 -.0010 .0535 235 ---- ---- ---- ---- .0575 -.0010 .0585 240 ---- ---- ---- ---- .0630 -.0010 .0640 245 ---- ---- ---- ---- .0690 -.0010 .0700 250 ---- ---- ---- ---- .0750 -.0015 .0765 255 ---- ---- ---- ---- .0815 -.0015 .0830 260 ---- ---- ---- ---- .0885 -.0015 .0900 265 ---- ---- ---- ---- .0960 -.0015 .0975 270 ---- ---- ---- ---- .1040 -.0015 .1055 275 ---- ---- ---- ---- .1120 -.0015 .1135 280 ---- ---- ---- ---- .1205 -.0020 .1225 285 ---- ---- ---- ---- .1295 -.0020 .1315 290 ---- ---- ---- ---- .1390 -.0020 .1410 295 ---- ---- ---- ---- .1490 -.0020 .1510 300 ---- ---- ---- ---- .1595 -.0020 .1615 305 ---- ---- ---- ---- .1705 -.0020 .1725 310 ---- ---- ---- ---- .1820 -.0020 .1840 315 ---- ---- ---- ---- .1940 -.0025 .1965 320 ---- ---- ---- ---- .2065 -.0025 .2090 325 ---- ---- ---- ---- .2195 -.0025 .2220 330 ---- ---- ---- ---- .2330 -.0030 .2360 335 ---- ---- ---- ---- .2475 -.0030 .2505 340 ---- ---- ---- ---- .2625 -.0030 .2655 345 ---- ---- ---- ---- .2780 -.0030 .2810 350 ---- ---- ---- ---- .2940 -.0035 .2975 355 ---- ---- ---- ---- .3110 -.0035 .3145 360 ---- ---- ---- ---- .3285 -.0035 .3320 365 ---- ---- ---- ---- .3465 -.0040 .3505 370 ---- ---- ---- ---- .3655 -.0045 .3700 375 ---- ---- ---- ---- .3855 -.0040 .3895 380 ---- ---- ---- ---- .4060 -.0045 .4105 385 ---- ---- ---- ---- .4270 -.0045 .4315 390 ---- ---- ---- ---- .4490 -.0045 .4535 395 ---- ---- ---- ---- .4715 -.0050 .4765 400 ---- ---- ---- ---- .4950 -.0050 .5000 405 ---- ---- ---- ---- .5190 -.0055 .5245 410 ---- ---- ---- ---- .5440 -.0055 .5495 415 ---- ---- ---- ---- .5695 -.0055 .5750 420 ---- ---- ---- ---- .5955 -.0055 .6010 425 ---- ---- ---- ---- .6225 -.0055 .6280 430 ---- ---- ---- ---- .6500 -.0055 .6555 435 ---- ---- ---- ---- .6780 -.0060 .6840 440 ---- ---- ---- ---- .7065 -.0065 .7130 445 ---- ---- ---- ---- .7360 -.0065 .7425 450 ---- ---- ---- ---- .7660 -.0065 .7725 455 ---- ---- ---- ---- .7965 -.0065 .8030 460 ---- ---- ---- ---- .8275 -.0070 .8345 465 ---- ---- ---- ---- .8595 -.0070 .8665 470 ---- ---- ---- ---- .8915 -.0070 .8985 475 ---- ---- ---- ---- .9245 -.0070 .9315 480 ---- ---- ---- ---- .9580 -.0070 .9650 485 ---- ---- ---- ---- .9920 -.0070 .9990 490 ---- ---- ---- ---- 1.0260 -.0080 1.0340 495 ---- ---- ---- ---- 1.0610 -.0080 1.0690 500 ---- ---- ---- ---- 1.0965 -.0080 1.1045 505 ---- ---- ---- ---- 1.1325 -.0080 1.1405 510 ---- ---- ---- ---- 1.1690 -.0080 1.1770 515 ---- ---- ---- ---- 1.2055 -.0085 1.2140 520 ---- ---- ---- ---- 1.2430 -.0085 1.2515 525 ---- ---- ---- ---- 1.2805 -.0085 1.2890 550 ---- ---- ---- ---- 1.4750 -.0090 1.4840 575 ---- ---- ---- ---- 1.6790 -.0095 1.6885 600 ---- ---- ---- ---- 1.8900 -.0100 1.9000 625 ---- ---- ---- ---- 2.1080 -.0100 2.1180 650 ---- ---- ---- ---- 2.3310 -.0110 2.3420 675 ---- ---- ---- ---- 2.5595 -.0110 2.5705 700 ---- ---- ---- ---- 2.7915 -.0115 2.8030 725 ---- ---- ---- ---- 3.0275 -.0115 3.0390 750 ---- ---- ---- ---- 3.2665 -.0120 3.2785 775 ---- ---- ---- ---- 3.5085 -.0125 3.5210 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0030 -.0005 .0035 150 ---- ---- ---- ---- .0080 -.0005 .0085 175 ---- ---- ---- ---- .0170 -.0005 .0175 200 ---- ---- ---- ---- .0315 -.0005 .0320 225 ---- ---- ---- ---- .0530 -.0005 .0535 250 ---- ---- ---- ---- .0820 -.0015 .0835 260 ---- ---- ---- ---- .0965 -.0015 .0980 265 ---- ---- ---- ---- .1040 -.0015 .1055 270 ---- ---- ---- ---- .1125 -.0015 .1140 275 ---- ---- ---- ---- .1210 -.0015 .1225 280 ---- ---- ---- ---- .1300 -.0015 .1315 285 ---- ---- ---- ---- .1390 -.0020 .1410 290 ---- ---- ---- ---- .1490 -.0020 .1510 295 ---- ---- ---- ---- .1595 -.0020 .1615 300 ---- ---- ---- ---- .1700 -.0020 .1720 305 ---- ---- ---- ---- .1815 -.0020 .1835 310 ---- ---- ---- ---- .1935 -.0020 .1955 315 ---- ---- ---- ---- .2055 -.0025 .2080 320 ---- ---- ---- ---- .2185 -.0025 .2210 325 ---- ---- ---- ---- .2320 -.0025 .2345 330 ---- ---- ---- ---- .2460 -.0025 .2485 335 ---- ---- ---- ---- .2605 -.0030 .2635 340 ---- ---- ---- ---- .2760 -.0030 .2790 345 ---- ---- ---- ---- .2915 -.0035 .2950 350 ---- ---- ---- ---- .3080 -.0035 .3115 355 ---- ---- ---- ---- .3255 -.0030 .3285 360 ---- ---- ---- ---- .3435 -.0030 .3465 365 ---- ---- ---- ---- .3620 -.0035 .3655 370 ---- ---- ---- ---- .3810 -.0040 .3850 375 ---- ---- ---- ---- .4010 -.0040 .4050 380 ---- ---- ---- ---- .4220 -.0040 .4260 385 ---- ---- ---- ---- .4435 -.0040 .4475 390 ---- ---- ---- ---- .4655 -.0040 .4695 395 ---- ---- ---- ---- .4885 -.0040 .4925 400 ---- ---- ---- ---- .5120 -.0045 .5165 405 ---- ---- ---- ---- .5360 -.0050 .5410 410 ---- ---- ---- ---- .5610 -.0050 .5660 415 ---- ---- ---- ---- .5870 -.0045 .5915 420 ---- ---- ---- ---- .6130 -.0050 .6180 425 ---- ---- ---- ---- .6400 -.0050 .6450 430 ---- ---- ---- ---- .6675 -.0055 .6730 435 ---- ---- ---- ---- .6960 -.0055 .7015 440 ---- ---- ---- ---- .7245 -.0055 .7300 445 ---- ---- ---- ---- .7540 -.0060 .7600 450 ---- ---- ---- ---- .7840 -.0060 .7900 455 ---- ---- ---- ---- .8150 -.0055 .8205 460 ---- ---- ---- ---- .8460 -.0060 .8520 465 ---- ---- ---- ---- .8780 -.0060 .8840 470 ---- ---- ---- ---- .9100 -.0065 .9165 475 ---- ---- ---- ---- .9430 -.0065 .9495 480 ---- ---- ---- ---- .9765 -.0065 .9830 485 ---- ---- ---- ---- 1.0105 -.0065 1.0170 490 ---- ---- ---- ---- 1.0445 -.0070 1.0515 495 ---- ---- ---- ---- 1.0795 -.0070 1.0865 500 ---- ---- ---- ---- 1.1150 -.0070 1.1220 505 ---- ---- ---- ---- 1.1510 -.0070 1.1580 510 ---- ---- ---- ---- 1.1870 -.0075 1.1945 515 ---- ---- ---- ---- 1.2240 -.0070 1.2310 520 ---- ---- ---- ---- 1.2610 -.0075 1.2685 525 ---- ---- ---- ---- 1.2990 -.0075 1.3065 550 ---- ---- ---- ---- 1.4930 -.0080 1.5010 575 ---- ---- ---- ---- 1.6960 -.0085 1.7045 600 ---- ---- ---- ---- 1.9065 -.0090 1.9155 625 ---- ---- ---- ---- 2.1235 -.0095 2.1330 650 ---- ---- ---- ---- 2.3465 -.0090 2.3555 675 ---- ---- ---- ---- 2.5735 -.0100 2.5835 700 ---- ---- ---- ---- 2.8050 -.0100 2.8150 725 ---- ---- ---- ---- 3.0400 -.0105 3.0505 750 ---- ---- ---- ---- 3.2785 -.0105 3.2890 775 ---- ---- ---- ---- 3.5195 -.0110 3.5305 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0040 UNCH .0040 175 ---- ---- ---- ---- .0105 UNCH .0105 200 ---- ---- ---- ---- .0225 UNCH .0225 225 ---- ---- ---- ---- .0420 -.0005 .0425 250 ---- ---- ---- ---- .0720 -.0010 .0730 275 ---- ---- ---- ---- .1130 -.0015 .1145 280 ---- ---- ---- ---- .1230 -.0015 .1245 285 ---- ---- ---- ---- .1335 -.0015 .1350 290 ---- ---- ---- ---- .1440 -.0020 .1460 295 ---- ---- ---- ---- .1555 -.0020 .1575 300 ---- ---- ---- ---- .1675 -.0020 .1695 305 ---- ---- ---- ---- .1800 -.0020 .1820 310 ---- ---- ---- ---- .1930 -.0025 .1955 315 ---- ---- ---- ---- .2070 -.0020 .2090 320 ---- ---- ---- ---- .2210 -.0025 .2235 325 ---- ---- ---- ---- .2360 -.0025 .2385 330 ---- ---- ---- ---- .2515 -.0025 .2540 335 ---- ---- ---- ---- .2675 -.0025 .2700 340 ---- ---- ---- ---- .2840 -.0030 .2870 345 ---- ---- ---- ---- .3010 -.0030 .3040 350 ---- ---- ---- ---- .3185 -.0035 .3220 355 ---- ---- ---- ---- .3370 -.0035 .3405 360 ---- ---- ---- ---- .3560 -.0035 .3595 365 ---- ---- ---- ---- .3755 -.0035 .3790 370 ---- ---- ---- ---- .3955 -.0035 .3990 375 ---- ---- ---- ---- .4160 -.0040 .4200 380 ---- ---- ---- ---- .4375 -.0040 .4415 385 ---- ---- ---- ---- .4595 -.0040 .4635 390 ---- ---- ---- ---- .4815 -.0045 .4860 395 ---- ---- ---- ---- .5045 -.0045 .5090 400 ---- ---- ---- ---- .5285 -.0045 .5330 405 ---- ---- ---- ---- .5525 -.0045 .5570 410 ---- ---- ---- ---- .5775 -.0045 .5820 415 ---- ---- ---- ---- .6030 -.0050 .6080 420 ---- ---- ---- ---- .6290 -.0050 .6340 425 ---- ---- ---- ---- .6560 -.0050 .6610 430 ---- ---- ---- ---- .6830 -.0055 .6885 435 ---- ---- ---- ---- .7110 -.0055 .7165 440 ---- ---- ---- ---- .7400 -.0055 .7455 445 ---- ---- ---- ---- .7690 -.0055 .7745 450 ---- ---- ---- ---- .7990 -.0055 .8045 455 ---- ---- ---- ---- .8295 -.0055 .8350 460 ---- ---- ---- ---- .8605 -.0055 .8660 465 ---- ---- ---- ---- .8920 -.0060 .8980 470 ---- ---- ---- ---- .9240 -.0060 .9300 475 ---- ---- ---- ---- .9565 -.0065 .9630 480 ---- ---- ---- ---- .9900 -.0060 .9960 485 ---- ---- ---- ---- 1.0235 -.0065 1.0300 490 ---- ---- ---- ---- 1.0580 -.0065 1.0645 495 ---- ---- ---- ---- 1.0925 -.0065 1.0990 500 ---- ---- ---- ---- 1.1275 -.0070 1.1345 505 ---- ---- ---- ---- 1.1635 -.0070 1.1705 510 ---- ---- ---- ---- 1.1995 -.0070 1.2065 515 ---- ---- ---- ---- 1.2360 -.0075 1.2435 520 ---- ---- ---- ---- 1.2735 -.0070 1.2805 525 ---- ---- ---- ---- 1.3110 -.0070 1.3180 550 ---- ---- ---- ---- 1.5040 -.0080 1.5120 575 ---- ---- ---- ---- 1.7065 -.0085 1.7150 600 ---- ---- ---- ---- 1.9165 -.0090 1.9255 625 ---- ---- ---- ---- 2.1335 -.0085 2.1420 650 ---- ---- ---- ---- 2.3555 -.0090 2.3645 675 ---- ---- ---- ---- 2.5820 -.0095 2.5915 700 ---- ---- ---- ---- 2.8125 -.0100 2.8225 725 ---- ---- ---- ---- 3.0470 -.0100 3.0570 750 ---- ---- ---- ---- 3.2840 -.0105 3.2945 775 ---- ---- ---- ---- 3.5240 -.0110 3.5350 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1129 1995 52707 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .00 -.25 .25 150 120000 ---- ---- ---- ---- .00 -.25 .25 50 70000 ---- ---- ---- ---- 16.00 UNCH 16.00 50 73000 ---- ---- ---- ---- .00 -.25 .25 10 80000 ---- ---- ---- ---- .00 -.25 .25 75 90000 ---- ---- ---- ---- .00 -.25 .25 75 92000 ---- ---- ---- ---- .00 -.25 .25 125 92500 ---- ---- ---- ---- .00 -.25 .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 ---- ---- ---- ---- 75.00 -5.00 80.00 50 73000 ---- ---- ---- ---- 45.00 -5.00 50.00 10 80000 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 94.75 +1.50 93.25 50 73000 ---- ---- ---- ---- 70.25 +1.25 69.00 10 80000 ---- ---- ---- ---- 26.50 +.50 26.00 75 85000 ---- ---- ---- ---- 12.50 UNCH 12.50 150 90000 ---- ---- ---- ---- 6.00 UNCH 6.00 75 92000 ---- ---- ---- ---- 4.25 UNCH 4.25 125 95000 ---- ---- ---- ---- 2.50 -.25 2.75 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 80.25 -7.25 87.50 10 81000 ---- ---- ---- ---- 34.50 -4.50 39.00 25 85000 ---- ---- ---- ---- 22.75 -3.00 25.75 75 90000 ---- ---- ---- ---- 14.00 -1.75 15.75 25 95000 ---- ---- ---- ---- 8.25 -1.25 9.50 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 81.25 -3.25 84.50 10 81000 ---- ---- ---- ---- 39.50 -1.75 41.25 25 85000 ---- ---- ---- ---- 29.00 -1.25 30.25 75 90000 ---- ---- ---- ---- 19.75 -1.00 20.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 81000 ---- ---- ---- ---- 46.75 -1.00 47.75 25 85000 ---- ---- ---- ---- 36.00 -.75 36.75 75 90000 ---- ---- ---- ---- 26.00 -.50 26.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 29.75 ---- ---- 90000 ---- ---- ---- ---- 17.50 -4.75 22.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 30.50 ---- ---- 90000 ---- ---- ---- ---- 18.25 -8.00 26.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 30.00 ---- ---- 90000 ---- ---- ---- ---- 16.25 -17.50 33.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 27.50 -9.00 36.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 30.50 -9.50 40.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 33.75 -10.25 44.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2600 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .00 -.25 .25 50 65000 ---- ---- ---- ---- .00 -.25 .25 50 68000 ---- ---- ---- ---- .00 -.25 .25 75 68500 ---- ---- ---- ---- .00 -.25 .25 25 70000 ---- ---- ---- ---- .00 -.25 .25 100 74000 ---- ---- ---- ---- 24.00 UNCH 24.00 50 75000 ---- ---- ---- ---- 34.00 UNCH 34.00 100 76000 ---- ---- ---- ---- 44.00 UNCH 44.00 25 88000 ---- ---- ---- ---- 164.00 UNCH 164.00 25 89000 ---- ---- ---- ---- 174.00 UNCH 174.00 25 92500 ---- ---- ---- ---- 209.00 UNCH 209.00 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 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 100 76000 ---- ---- ---- ---- .25 UNCH .25 25 77500 ---- ---- ---- ---- .25 UNCH .25 250 88000 ---- ---- ---- ---- 105.00 +5.00 100.00 25 89000 ---- ---- ---- ---- 114.75 +4.75 110.00 25 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 2.00 -.25 2.25 50 68000 ---- ---- ---- ---- 4.25 -.25 4.50 75 68500 ---- ---- ---- ---- 4.75 -.25 5.00 25 70000 ---- ---- ---- ---- 6.50 -.50 7.00 150 400 74000 ---- ---- ---- ---- 14.00 -.75 14.75 50 75000 ---- ---- ---- ---- 16.50 -1.00 17.50 100 76000 ---- ---- ---- ---- 19.75 -1.00 20.75 25 88000 ---- ---- ---- ---- 98.25 -2.00 100.25 25 89000 ---- ---- ---- ---- 107.25 -1.75 109.00 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 10.50 +.75 9.75 75 68500 ---- ---- ---- ---- 11.25 +.75 10.50 25 70000 ---- ---- ---- ---- 14.00 +1.00 13.00 150 400 73000 ---- ---- ---- ---- 21.00 +1.75 19.25 100 74000 ---- ---- ---- ---- 23.75 +2.00 21.75 50 75000 ---- ---- ---- ---- 26.75 +2.00 24.75 50 88000 ---- ---- ---- ---- 106.00 +6.75 99.25 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 15.00 +.50 14.50 75 68500 ---- ---- ---- ---- 15.75 +.25 15.50 25 70000 ---- ---- ---- ---- 18.75 +.50 18.25 150 73000 ---- ---- ---- ---- 26.00 +.75 25.25 100 74000 ---- ---- ---- ---- 29.00 +.75 28.25 50 75000 ---- ---- ---- ---- 32.50 +1.00 31.50 50 88000 ---- ---- ---- ---- 115.50 +2.75 112.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 13.75 +.25 13.50 75 68500 ---- ---- ---- ---- 14.50 UNCH 14.50 25 70000 ---- ---- ---- ---- 17.75 +.25 17.50 150 73000 ---- ---- ---- ---- 25.75 +.25 25.50 100 74000 ---- ---- ---- ---- 29.00 +.25 28.75 50 75000 ---- ---- ---- ---- 33.00 +.50 32.50 50 88000 ---- ---- ---- ---- 117.75 +1.25 116.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 20.50 -2.75 23.25 100 75000 ---- ---- ---- ---- 36.50 -4.50 41.00 25 225 88000 ---- ---- ---- ---- 109.50 -5.25 114.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 22.75 -4.25 27.00 100 75000 ---- ---- ---- ---- 39.75 -5.75 45.50 25 225 88000 ---- ---- ---- ---- 110.75 -7.75 118.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 28.75 UNCH 28.75 100 75000 ---- ---- ---- ---- 46.50 -.50 47.00 25 225 88000 ---- ---- ---- ---- 108.50 -8.25 116.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 28.50 -4.25 32.75 100 75000 ---- ---- ---- ---- 47.00 -4.75 51.75 25 75 88000 ---- ---- ---- ---- 119.25 -2.75 122.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 31.50 -4.50 36.00 100 75000 ---- ---- ---- ---- 50.50 -5.00 55.50 25 75 88000 ---- ---- ---- ---- 122.00 -3.25 125.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 34.50 -5.00 39.50 100 75000 ---- ---- ---- ---- 54.00 -5.25 59.25 25 75 88000 ---- ---- ---- ---- 125.25 -3.75 129.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 450 5500 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.770 +.079 5.691 1850 ---- ---- ---- ---- 5.520 +.079 5.441 1875 ---- ---- ---- ---- 5.270 +.079 5.191 1900 ---- ---- ---- ---- 5.020 +.079 4.941 1925 ---- ---- ---- ---- 4.770 +.079 4.691 1950 ---- ---- ---- ---- 4.520 +.079 4.441 1975 ---- ---- ---- ---- 4.270 +.079 4.191 2000 ---- ---- ---- ---- 4.020 +.079 3.941 2025 ---- ---- ---- ---- 3.770 +.078 3.692 2050 ---- ---- ---- ---- 3.520 +.077 3.443 2075 ---- ---- ---- ---- 3.271 +.076 3.195 2100 ---- ---- ---- ---- 3.023 +.075 2.948 2125 ---- ---- ---- ---- 2.775 +.073 2.702 2150 ---- ---- ---- ---- 2.529 +.071 2.458 2 2175 ---- ---- 1.984A 1.984A 2.284 +.068 2.216 2200 ---- 2.082B 1.750A 1.750A 2.042 +.064 1.978 2 2220 ---- ---- ---- ---- 1.851 +.060 1.791 2225 ---- 2.106B 1.523A 1.523A 1.804 +.060 1.744 2230 ---- ---- 1.551A 1.551A 1.757 +.059 1.698 2235 ---- ---- 1.508A 1.508A 1.710 +.057 1.653 2240 ---- ---- 1.463A 1.463A 1.663 +.055 1.608 2245 ---- ---- 1.420A 1.420A 1.617 +.054 1.563 2250 1.358 1.940B 1.303A 1.323A 1.571 +.053 1 1.518 2255 ---- ---- 1.337A 1.337A 1.526 +.052 1.474 2260 ---- 1.450B 1.296A 1.296A 1.481 +.051 1.430 2265 ---- 1.423B 1.255A 1.255A 1.436 +.049 1.387 2270 ---- 1.422B 1.215A 1.215A 1.392 +.047 1.345 2275 1.271 1.708B 1.099A 1.205A 1.348 +.046 3 1.302 2280 ---- 1.465B 1.138A 1.138A 1.305 +.044 1.261 2285 ---- 1.420B 1.100A 1.100A 1.262 +.043 1.219 2290 ---- 1.430B 1.063A 1.063A 1.220 +.041 1.179 2295 ---- 1.457B 1.027A 1.027A 1.179 +.040 1.139 2300 ---- 1.481B .914A .914A 1.138 +.038 1.100 2 2305 ---- 1.370B .958A .958A 1.097 +.036 1.061 2310 ---- 1.326B .924A .924A 1.058 +.035 1.023 2315 ---- 1.282B .816A .816A 1.019 +.034 .985 2320 ---- 1.240B .783A .783A .980 +.031 .949 2325 ---- 1.265B .744A .744A .943 +.030 .913 2330 ---- 1.156B .719A .719A .906 +.028 .878 2335 ---- 1.114B .689A .689A .870 +.027 .843 2340 ---- 1.074B .660A .813B .834 +.024 .810 2345 ---- 1.033B .626A .800B .800 +.023 .777 2350 ---- 1.061B .598A 1.061B .766 +.021 .745 2355 ---- .955B .571A .794B .733 +.019 .714 2360 ---- .916B .545A .545A .701 +.018 .683 2365 ---- .878B .520A .520A .670 +.016 .654 2370 ---- .840B .495A .795B .640 +.015 .625 2375 ---- .876B .471A .876B .610 +.013 .597 2380 ---- .800B .447A .792B .581 +.011 .570 2385 ---- .802B .426A .794B .554 +.010 .544 2390 ---- .766B .403A .760B .527 +.009 .518 2395 ---- .732B .384A .701B .501 +.007 .494 2400 .477 .709B .363A .477 .475 +.005 1 .470 7 2405 ---- .670B .343A .669B .451 +.004 .447 4 2410 ---- .641B .325A .640B .428 +.003 .425 2415 ---- .621B .307A .621B .405 +.001 .404 7 2420 ---- .591B .290A .591B .383 UNCH .383 2425 ---- .565B .275A .565B .363 -.001 .364 2430 ---- .537B .260A .537B .343 -.002 .345 6 2435 ---- .511B .244A .511B .324 -.003 .327 100 2440 ---- .486B .230A .486B .306 -.004 .310 9 2445 ---- .463B .218A .463B .288 -.005 .293 2450 ---- .440B .205A .440B .272 -.005 .277 2 2455 ---- .417B .194A .417B .256 -.006 .262 2460 ---- .396B .182A .396B .241 -.007 .248 2465 ---- .375B .172A .375B .227 -.008 .235 2470 ---- .355B .162A .355B .214 -.008 .222 7 2475 ---- .337B .153A .337B .201 -.008 .209 2480 ---- .318B .143A .318B .189 -.009 .198 1 2485 ---- .302B .135A .302B .178 -.009 .187 2490 ---- .285B .128A .285B .167 -.009 .176 2495 ---- .271B .120A .271B .157 -.010 .167 2500 ---- .256B .113A .256B .148 -.009 .157 1 2505 ---- .242B .107A .242B .139 -.009 .148 2510 ---- .228B .100A .228B .131 -.009 .140 7 2515 ---- .216B .095A .216B .123 -.009 .132 2520 ---- .203B .089A .203B .116 -.009 .125 2525 ---- .192B .084A .192B .109 -.009 .118 2530 ---- .181B .079A .181B .103 -.008 .111 2535 ---- .171B .076A .171B .097 -.008 .105 2550 ---- .142B .064A .142B .081 -.007 .088 11 2575 ---- .106B .050A .106B .060 -.007 .067 5 2600 ---- .079B .039A .079B .045 -.005 .050 11 2625 ---- .058B .031A .058B .034 -.004 .038 2650 ---- .044B .027A .044B .026 -.003 .029 8 2675 ---- .033B ---- .033B .020 -.002 .022 1 2700 ---- .026B ---- .026B .015 -.002 .017 200 2725 ---- .020B ---- .020B .012 -.001 .013 2750 ---- .013B ---- .013B .009 -.001 .010 1 10 2775 ---- .010B ---- .010B .007 -.001 .008 2800 ---- .007B ---- .007B .006 UNCH .006 10 2825 ---- ---- ---- ---- .005 UNCH .005 2850 ---- ---- ---- ---- .004 UNCH .004 1 2875 ---- ---- ---- ---- .003 UNCH .003 2900 ---- ---- ---- ---- .003 +.001 .002 2925 ---- ---- ---- ---- .002 UNCH .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 2 413 M1S FEB23 Silver Weekly Monday Option - Week 1 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 -.001 .002 2025 ---- ---- ---- ---- .001 -.002 .003 2050 ---- ---- ---- ---- .002 -.002 .004 2 2075 ---- ---- ---- ---- .003 -.003 .006 2100 ---- ---- ---- ---- .005 -.004 .009 1 2125 ---- ---- .012A .012A .007 -.006 .013 2150 ---- ---- .013A .013A .011 -.008 .019 2175 ---- .029B .017A .029B .016 -.011 .027 2200 ---- .044B .022A .022A .024 -.015 .039 1 2220 ---- .061B .028A .028A .033 -.018 .051 2225 ---- .066B .030A .030A .035 -.020 .055 2230 ---- .071B .032A .032A .038 -.021 .059 2235 ---- .077B .034A .034A .042 -.022 .064 2240 ---- .083B .037A .037A .045 -.023 .068 2245 ---- .090B .040A .040A .049 -.024 .073 2250 ---- .098B .042A .042A .053 -.026 .079 25 2255 ---- .105B .045A .045A .058 -.027 .085 2260 ---- .114B .048A .048A .062 -.029 .091 1 2265 ---- .123B .051A .051A .068 -.030 .098 2270 ---- .132B .055A .055A .074 -.031 .105 5 2275 .100 .143B .059A .106B .080 -.033 15 .113 1 2280 ---- .153B .063A .063A .086 -.035 .121 2285 ---- .165B .067A .067A .094 -.036 .130 2290 ---- .177B .072A .072A .101 -.038 .139 2295 ---- .190B .077A .077A .110 -.039 .149 2300 ---- .204B .083A .083A .119 -.041 .160 14 2305 ---- .219B .089A .089A .128 -.043 .171 2310 ---- .234B .095A .095A .139 -.044 .183 2315 ---- .249B .102A .102A .150 -.045 .195 2320 ---- .266B .110A .110A .161 -.048 .209 1 2325 ---- .284B .117A .117A .174 -.049 .223 2330 ---- .302B .126A .126A .187 -.051 .238 2335 ---- .322B .135A .135A .201 -.052 .253 2340 ---- .342B .144A .144A .215 -.055 .270 1 2345 ---- .364B .155A .155A .231 -.056 .287 2350 ---- .385B .165A .165A .247 -.058 .305 2 3 2355 ---- .409B .177A .177A .264 -.059 .323 2360 ---- .432B .189A .189A .282 -.061 .343 6 2365 ---- .457B .202A .202A .301 -.062 .363 2370 ---- .482B .216A .482B .320 -.064 .384 2375 ---- .508B .230A .508B .341 -.065 .406 2380 ---- .535B .247A .535B .362 -.067 .429 2385 ---- .563B .263A .563B .384 -.069 .453 2390 ---- .592B .280A .280A .407 -.070 .477 2 2395 ---- .621B .298A .298A .431 -.072 .503 2400 ---- .652B .316A .316A .455 -.074 .529 6 2405 ---- .684B .335A .335A .481 -.075 .556 2410 ---- .708B .355A .355A .508 -.076 .584 3 2415 ---- .741B .377A .377A .535 -.077 .612 2420 .461 .775B .398A .661B .563 -.079 14 .642 4 2425 ---- .816B .420A .420A .592 -.080 .672 2430 ---- .844B .445A .445A .622 -.081 .703 2435 ---- .876B .469A .469A .653 -.082 .735 1 2440 ---- .887B .494A .494A .685 -.083 .768 2445 ---- .887B .520A .520A .718 -.084 .802 2450 ---- .996B .547A .547A .751 -.085 .836 2455 ---- .966B .575A .575A .785 -.086 .871 2460 ---- 1.009B .603A .603A .820 -.086 .906 2465 ---- 1.050B .633A .633A .856 -.087 .943 2470 ---- 1.093B .663A .663A .893 -.087 .980 2475 ---- 1.197B .693A .693A .930 -.087 1.017 2480 ---- 1.177B .733A .733A .968 -.088 1.056 2485 ---- 1.219B .766A .766A 1.007 -.088 1.095 2490 ---- 1.262B .799A .799A 1.046 -.088 1.134 2495 ---- 1.306B .833A .833A 1.086 -.088 1.174 2500 ---- 1.409B .859A 1.409B 1.127 -.088 1.215 2505 ---- 1.393B .902A .902A 1.168 -.088 1.256 2510 ---- 1.438B 1.015A 1.015A 1.210 -.088 1.298 2515 ---- 1.482B 1.051A 1.051A 1.252 -.088 1.340 2520 ---- 1.527B 1.088A 1.088A 1.294 -.088 1.382 2525 ---- 1.629B 1.044A 1.044A 1.337 -.088 1.425 2530 ---- 1.618B 1.164A 1.164A 1.381 -.088 1.469 2535 ---- 1.663B 1.203A 1.203A 1.425 -.087 1.512 2550 1.629 1.860B 1.243A 1.243A 1.559 -.087 1 1.646 2575 ---- 2.093B 1.455A 1.455A 1.788 -.086 1.874 2 2600 ---- 2.332B 1.679A 2.332B 2.023 -.084 2.107 2625 ---- 2.574B 1.908A 2.574B 2.262 -.083 2.345 2650 ---- 2.601B 2.140A 2.140A 2.504 -.081 2.585 2675 ---- ---- 2.380A 2.380A 2.747 -.081 2.828 2700 ---- ---- 2.629A 2.629A 2.993 -.080 3.073 2725 ---- ---- ---- ---- 3.239 -.080 3.319 2750 ---- ---- ---- ---- 3.487 -.079 3.566 2775 ---- ---- ---- ---- 3.735 -.079 3.814 2800 ---- ---- ---- ---- 3.983 -.079 4.062 2825 ---- ---- ---- ---- 4.232 -.079 4.311 2850 ---- ---- ---- ---- 4.481 -.079 4.560 2875 ---- ---- ---- ---- 4.731 -.079 4.810 2900 ---- ---- ---- ---- 4.980 -.079 5.059 2925 ---- ---- ---- ---- 5.230 -.079 5.309 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 2 79 M2S FEB23 Silver Weekly Monday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.520 +.079 5.441 1875 ---- ---- ---- ---- 5.270 +.078 5.192 1900 ---- ---- ---- ---- 5.020 +.078 4.942 1925 ---- ---- ---- ---- 4.770 +.077 4.693 1950 ---- ---- ---- ---- 4.521 +.077 4.444 1975 ---- ---- ---- ---- 4.272 +.077 4.195 2000 ---- ---- ---- ---- 4.023 +.077 3.946 2025 ---- ---- ---- ---- 3.774 +.075 3.699 2050 ---- ---- ---- ---- 3.526 +.074 3.452 2075 ---- ---- ---- ---- 3.279 +.073 3.206 2100 ---- ---- ---- ---- 3.033 +.071 2.962 1 2125 ---- ---- 2.488A 2.488A 2.789 +.069 2.720 1 2150 ---- 2.604B 2.255A 2.255A 2.547 +.065 2.482 2175 ---- 2.624B 2.024A 2.024A 2.309 +.062 2.247 2200 ---- 2.445B 1.800A 1.800A 2.075 +.057 2.018 1 2225 ---- 2.212B 1.587A 1.587A 1.849 +.053 1.796 2250 ---- 1.984B 1.383A 1.383A 1.631 +.049 1.582 2255 ---- ---- ---- ---- 1.588 +.047 1.541 2260 ---- ---- ---- ---- 1.546 +.046 1.500 2265 ---- ---- ---- ---- 1.504 +.044 1.460 2270 ---- ---- ---- ---- 1.463 +.043 1.420 2275 ---- 1.761B 1.193A 1.193A 1.423 +.043 1.380 2 2280 ---- ---- ---- ---- 1.383 +.042 1.341 2285 ---- ---- ---- ---- 1.343 +.040 1.303 2290 ---- ---- ---- ---- 1.304 +.039 1.265 2295 ---- ---- ---- ---- 1.265 +.037 1.228 2300 ---- 1.548B 1.017A 1.017A 1.227 +.036 1.191 2305 ---- ---- ---- ---- 1.190 +.035 1.155 2310 ---- ---- ---- ---- 1.153 +.034 1.119 2315 ---- ---- ---- ---- 1.117 +.033 1.084 2320 ---- ---- ---- ---- 1.081 +.031 1.050 2325 ---- 1.346B .859A .859A 1.046 +.030 1.016 1 2330 ---- ---- ---- ---- 1.012 +.029 .983 2335 ---- ---- ---- ---- .978 +.027 .951 2340 ---- ---- .771A .771A .945 +.026 .919 2345 ---- ---- .743A .743A .912 +.024 .888 3 2350 ---- 1.160B .716A .716A .880 +.022 .858 4 2355 ---- ---- .690A .690A .849 +.021 .828 2360 ---- ---- .665A .665A .819 +.020 .799 8 2365 ---- .785B .640A .640A .789 +.019 .770 2370 ---- .784B .616A .616A .760 +.018 .742 2375 ---- .985B .592A .985B .732 +.017 .715 2380 ---- .780B .569A .569A .704 +.015 .689 2385 ---- .771B .546A .771B .678 +.015 .663 2390 ---- .789B .524A .789B .651 +.013 .638 2395 ---- .779B .504A .779B .626 +.013 .613 2400 ---- .827B .483A .827B .601 +.011 .590 1 1 2405 ---- .798B .463A .798B .577 +.010 .567 2410 ---- .770B .443A .770B .554 +.009 .545 2415 ---- .742B .425A .742B .532 +.009 .523 8 9 2420 ---- .715B .407A .715B .510 +.007 .503 2425 ---- .688B .389A .389A .489 +.007 .482 2430 ---- .662B .373A .662B .468 +.005 .463 2435 ---- .637B .357A .357A .448 +.004 .444 2440 ---- .613B .342A .613B .429 +.003 .426 2445 ---- .590B .327A .590B .411 +.002 .409 2450 ---- .566B .313A .566B .393 +.001 .392 1 2455 ---- .544B .299A .544B .376 +.001 .375 2460 ---- .522B .285A .522B .360 UNCH .360 2465 ---- .501B .274A .501B .344 UNCH .344 2470 ---- .481B .261A .481B .328 -.002 .330 1 2475 ---- .461B .250A .461B .314 -.002 .316 2480 ---- .442B .239A .442B .299 -.003 .302 2485 ---- .423B .228A .423B .286 -.003 .289 2490 ---- .407B .218A .406B .273 -.003 .276 2495 ---- .390B .208A .389B .260 -.004 .264 2500 ---- .374B .199A .199A .248 -.005 .253 3 6 2505 ---- .357B .191A .357B .237 -.004 .241 2510 ---- .343B .181A .181A .226 -.005 .231 2515 ---- .328B .174A .174A .215 -.005 .220 8 8 2520 ---- .314B .165A .165A .205 -.006 .211 2525 ---- .301B .159A .159A .196 -.005 .201 2530 ---- .288B .152A .152A .186 -.006 .192 2535 ---- .275B .145A .275B .178 -.005 .183 2550 ---- .241B .127A .127A .154 -.006 .160 4 4 2575 ---- .192B .102A .102A .121 -.006 .127 2600 .106 .152B .083A .083A .096 -.006 12 .102 23 13 2625 ---- .121B .068A .068A .077 -.005 .082 2650 ---- .097B .057A .057A .062 -.004 .066 7 2675 ---- .077B .048A .048A .050 -.004 .054 2700 ---- .062B .040A .040A .041 -.003 .044 2 2725 ---- .051B .035A .035A .034 -.003 .037 2750 ---- .042B .030A .030A .029 -.002 .031 2775 ---- .034B ---- .034B .024 -.002 .026 2800 ---- .029B ---- .029B .021 -.001 .022 2825 ---- .024B ---- .024B .018 -.001 .019 2850 ---- .020B ---- .020B .015 -.001 .016 2875 ---- ---- ---- ---- .013 -.001 .014 2900 ---- ---- ---- ---- .011 -.001 .012 2925 ---- ---- ---- ---- .010 UNCH .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 47 73 M2S FEB23 Silver Weekly Monday Option - Week 2 PUT 1850 ---- ---- ---- ---- .002 -.002 .004 1875 ---- ---- ---- ---- .003 -.002 .005 1900 ---- ---- ---- ---- .003 -.003 .006 1925 ---- ---- ---- ---- .004 -.002 .006 1950 ---- ---- ---- ---- .005 -.002 .007 1975 ---- ---- ---- ---- .006 -.002 .008 2000 ---- ---- ---- ---- .007 -.003 .010 2025 ---- ---- ---- ---- .009 -.003 .012 2050 ---- ---- ---- ---- .011 -.004 .015 2075 ---- ---- .016A .016A .014 -.006 .020 2100 ---- ---- .019A .019A .017 -.009 .026 2125 ---- .035B .024A .035B .023 -.011 .034 2150 ---- .049B .030A .030A .031 -.014 .045 2175 ---- .068B .039A .039A .042 -.018 .060 2200 ---- .094B .051A .051A .059 -.021 .080 2225 ---- .129B .067A .067A .082 -.026 .108 2250 ---- .174B .088A .088A .113 -.031 .144 2255 ---- .185B .094A .094A .121 -.032 .153 5 2260 ---- .196B .099A .099A .129 -.033 .162 2265 ---- .208B .105A .105A .137 -.034 .171 5 2270 ---- .220B .111A .111A .146 -.035 .181 2275 ---- .233B .117A .117A .155 -.037 .192 3 2280 ---- .247B .124A .124A .165 -.038 .203 2285 ---- .261B .131A .131A .175 -.039 .214 2290 ---- .276B .139A .139A .186 -.040 .226 2295 ---- .291B .147A .147A .197 -.042 .239 2300 ---- .305B .155A .155A .209 -.043 .252 2305 ---- .322B .164A .164A .222 -.044 .266 2310 ---- .339B .173A .173A .235 -.045 .280 8 2315 ---- .357B .182A .182A .248 -.047 .295 5 2320 ---- .376B .192A .192A .263 -.048 .311 2325 ---- .395B .203A .203A .277 -.050 .327 1 1 2330 ---- .415B .214A .214A .293 -.051 .344 2335 ---- .436B .226A .226A .309 -.052 .361 2340 .330 .458B .238A .238A .326 -.053 1 .379 1 2345 ---- .480B .251A .480B .343 -.055 .398 2350 ---- .503B .265A .503B .362 -.055 .417 1 2355 ---- .527B .279A .527B .380 -.057 .437 2360 ---- .551B .293A .551B .400 -.058 .458 2365 ---- .576B .309A .576B .420 -.060 .480 2370 ---- .602B .325A .602B .441 -.061 .502 2375 ---- .628B .342A .628B .463 -.061 .524 1 1 2380 ---- .655B .360A .655B .485 -.063 .548 1 2385 ---- .682B .379A .682B .508 -.064 .572 2390 ---- .711B .397A .711B .532 -.065 .597 2395 ---- .740B .417A .740B .556 -.066 .622 2400 ---- .770B .437A .770B .581 -.068 .649 2405 ---- .801B .457A .801B .607 -.069 .676 2410 ---- .832B .479A .832B .634 -.069 .703 2415 ---- .863B .500A .863B .661 -.071 .732 2420 ---- .872B .524A .872B .689 -.072 .761 1 2425 ---- .929B .547A .929B .718 -.073 .791 2430 ---- .868B .570A .868B .748 -.073 .821 2435 ---- .872B .595A .870B .778 -.074 .852 2440 ---- ---- .622A .622A .809 -.075 .884 2445 ---- ---- .648A .648A .840 -.077 .917 2450 ---- 1.102B .675A 1.102B .872 -.078 .950 2455 ---- ---- .702A .702A .905 -.078 .983 2460 ---- ---- .730A .730A .938 -.079 1.017 2465 ---- ---- .759A .759A .972 -.080 1.052 2470 ---- ---- .789A .789A 1.007 -.080 1.087 2475 ---- 1.290B .819A 1.290B 1.042 -.081 1.123 2480 ---- ---- .850A .850A 1.078 -.081 1.159 2485 ---- ---- .885A .885A 1.114 -.082 1.196 2490 ---- ---- ---- ---- 1.151 -.083 1.234 2495 ---- ---- ---- ---- 1.189 -.082 1.271 2500 ---- 1.490B .979A 1.490B 1.226 -.084 1.310 2505 ---- ---- ---- ---- 1.265 -.083 1.348 2510 ---- ---- ---- ---- 1.304 -.084 1.388 2515 ---- ---- ---- ---- 1.343 -.084 1.427 2520 ---- ---- ---- ---- 1.383 -.084 1.467 2525 ---- 1.700B 1.154A 1.700B 1.423 -.085 1.508 2530 ---- ---- ---- ---- 1.464 -.085 1.549 2535 ---- ---- ---- ---- 1.505 -.085 1.590 2550 ---- 1.917B 1.342A 1.917B 1.631 -.085 1.716 2575 ---- 2.144B 1.542A 2.144B 1.848 -.085 1.933 2600 ---- 2.375B 1.752A 2.375B 2.073 -.084 2.157 2625 ---- 2.609B 1.968A 2.609B 2.303 -.084 2.387 2650 ---- 2.848B 2.192A 2.848B 2.538 -.083 2.621 2675 ---- 3.088B 2.424A 3.088B 2.776 -.082 2.858 2700 ---- 3.329B 2.659A 3.329B 3.017 -.081 3.098 2725 ---- 3.360B 2.896A 3.360B 3.259 -.082 3.341 2750 ---- ---- 3.136A 3.136A 3.504 -.080 3.584 2775 ---- ---- 3.385A 3.385A 3.749 -.080 3.829 2800 ---- ---- ---- ---- 3.995 -.080 4.075 2825 ---- ---- ---- ---- 4.242 -.080 4.322 2850 ---- ---- ---- ---- 4.490 -.079 4.569 2875 ---- ---- ---- ---- 4.738 -.079 4.817 2900 ---- ---- ---- ---- 4.986 -.079 5.065 2925 ---- ---- ---- ---- 5.234 -.080 5.314 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 32 M4S FEB23 Silver Weekly Monday Option - Week 4 CALL 1875 ---- ---- ---- ---- 5.471 +.079 5.392 1900 ---- ---- ---- ---- 5.222 +.079 5.143 1925 ---- ---- ---- ---- 4.973 +.078 4.895 1950 ---- ---- ---- ---- 4.725 +.077 4.648 1975 ---- ---- ---- ---- 4.478 +.076 4.402 2000 ---- ---- ---- ---- 4.232 +.075 4.157 2025 ---- ---- ---- ---- 3.986 +.073 3.913 2050 ---- ---- ---- ---- 3.743 +.073 3.670 2075 ---- ---- 3.198A 3.198A 3.501 +.071 3.430 2100 ---- 3.444B 2.963A 2.963A 3.261 +.069 3.192 2125 ---- 3.392B 2.730A 2.730A 3.024 +.067 2.957 2150 ---- 3.155B 2.506A 2.506A 2.791 +.064 2.727 2175 ---- 2.920B 2.285A 2.285A 2.562 +.061 2.501 2200 ---- 2.690B 2.071A 2.071A 2.339 +.058 2.281 2225 ---- 2.466B 1.867A 1.867A 2.124 +.055 2.069 2250 ---- 2.250B 1.674A 1.674A 1.917 +.051 1.866 2275 ---- 2.040B 1.492A 1.492A 1.719 +.047 1.672 2280 ---- ---- ---- ---- 1.681 +.046 1.635 2285 ---- ---- ---- ---- 1.643 +.045 1.598 2290 ---- ---- ---- ---- 1.606 +.045 1.561 2295 ---- ---- ---- ---- 1.569 +.044 1.525 2300 ---- 1.836B 1.320A 1.320A 1.533 +.044 1.489 2305 ---- ---- ---- ---- 1.497 +.043 1.454 2310 ---- ---- ---- ---- 1.462 +.043 1.419 2315 ---- ---- ---- ---- 1.427 +.042 1.385 2320 ---- ---- ---- ---- 1.393 +.042 1.351 2325 ---- 1.645B 1.163A 1.163A 1.359 +.041 1.318 2330 ---- ---- ---- ---- 1.326 +.040 1.286 2335 ---- ---- ---- ---- 1.293 +.040 1.253 2340 ---- ---- ---- ---- 1.261 +.039 1.222 2345 ---- ---- ---- ---- 1.229 +.038 1.191 2350 ---- 1.464B 1.019A 1.019A 1.198 +.038 1.160 2355 ---- ---- .991A .991A 1.167 +.037 1.130 2360 ---- ---- .965A .965A 1.137 +.037 1.100 2365 ---- ---- .939A .939A 1.107 +.036 1.071 2370 ---- ---- .913A .913A 1.078 +.035 1.043 2375 ---- 1.296B .888A .888A 1.049 +.034 1.015 2380 ---- 1.035B .864A .864A 1.021 +.033 .988 2385 ---- 1.036B .839A .839A .993 +.032 .961 2390 ---- 1.037B .816A .816A .966 +.031 .935 2395 ---- 1.023B .793A .793A .939 +.029 .910 2400 ---- 1.141B .771A .771A .913 +.028 .885 2405 ---- 1.041B .748A 1.041B .888 +.028 .860 2410 ---- 1.045B .728A 1.045B .863 +.027 .836 2415 ---- 1.054B .706A 1.054B .838 +.025 .813 2420 ---- 1.026B .686A .686A .814 +.024 .790 2425 ---- .998B .666A .666A .790 +.022 .768 2430 ---- .972B .646A .972B .767 +.021 .746 2435 ---- .946B .627A .946B .745 +.020 .725 2440 ---- .920B .609A .609A .723 +.019 .704 3 3 2445 ---- .895B .591A .591A .701 +.017 .684 2450 ---- .870B .573A .573A .680 +.016 .664 2455 ---- .846B .556A .556A .660 +.015 .645 2460 ---- .823B .539A .539A .640 +.014 .626 2465 ---- .799B .523A .799B .621 +.013 .608 2470 ---- .777B .507A .507A .602 +.012 .590 2475 ---- .756B .491A .491A .583 +.010 .573 2480 ---- .734B .477A .734B .565 +.009 .556 2485 ---- .713B .462A .462A .548 +.009 .539 2490 ---- .692B .448A .448A .531 +.008 .523 2495 ---- .672B .434A .434A .514 +.007 .507 2500 ---- .653B .420A .420A .498 +.006 .492 2505 ---- ---- ---- .407A .482 ---- ---- 2510 ---- ---- ---- .394A .467 ---- ---- 2515 ---- ---- ---- .380A .452 ---- ---- 2525 ---- .564B .357A .563B .424 +.003 .421 2550 ---- .484B .305A .483B .360 UNCH .360 2575 ---- .415B .261A .261A .306 -.001 .307 2600 ---- .354B .223A .223A .260 -.002 .262 2625 ---- .302B .191A .191A .221 -.003 .224 2650 ---- .257B .164A .164A .188 -.003 .191 2675 ---- .218B .141A .141A .160 -.004 .164 2700 ---- .185B .122A .122A .137 -.004 .141 2725 ---- .158B .106A .106A .117 -.004 .121 2750 ---- .135B .092A .092A .101 -.003 .104 2775 ---- .115B .081A .081A .087 -.003 .090 2800 ---- .099B .071A .071A .075 -.003 .078 2825 ---- .085B .063A .063A .065 -.003 .068 2850 ---- .074B .056A .056A .056 -.003 .059 2875 ---- .064B .050A .050A .049 -.003 .052 2900 ---- .056B .044A .044A .043 -.002 .045 2925 ---- ---- ---- .040A .037 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 3 M4S FEB23 Silver Weekly Monday Option - Week 4 PUT 1875 ---- ---- ---- ---- .006 -.002 .008 1900 ---- ---- ---- ---- .007 -.003 .010 1925 ---- ---- ---- ---- .009 -.004 .013 1950 ---- ---- ---- ---- .012 -.004 .016 1975 ---- ---- ---- ---- .015 -.005 .020 2000 ---- ---- .022A .022A .019 -.006 .025 2025 ---- ---- .026A .026A .024 -.007 .031 2050 ---- ---- .031A .031A .031 -.008 .039 2075 ---- .050B .038A .050B .039 -.009 .048 2100 ---- .064B .045A .045A .049 -.011 .060 2125 ---- .082B .056A .056A .061 -.014 .075 2150 ---- .104B .068A .068A .078 -.015 .093 2175 ---- .133B .085A .085A .098 -.019 .117 2200 ---- .169B .105A .105A .125 -.022 .147 2225 ---- .214B .131A .131A .159 -.025 .184 2250 ---- .269B .163A .163A .201 -.029 .230 2275 ---- .335B .202A .202A .253 -.033 .286 2280 ---- .350B .211A .211A .265 -.033 .298 2285 ---- .365B .220A .220A .277 -.034 .311 2290 ---- .380B .230A .230A .289 -.035 .324 2295 ---- .396B .240A .240A .302 -.036 .338 2300 ---- .413B .251A .251A .316 -.036 .352 2305 ---- .430B .261A .261A .330 -.037 .367 2310 ---- .448B .273A .273A .344 -.038 .382 2315 ---- .466B .284A .284A .359 -.038 .397 2320 ---- .485B .297A .297A .375 -.039 .414 2325 ---- .504B .309A .309A .391 -.039 .430 2330 ---- .524B .323A .323A .408 -.039 .447 2335 ---- .544B .336A .336A .425 -.040 .465 2340 ---- .565B .350A .350A .442 -.041 .483 2345 ---- .586B .364A .364A .460 -.042 .502 2350 ---- .608B .379A .379A .479 -.042 .521 2355 ---- .631B .395A .395A .498 -.043 .541 2360 ---- .653B .411A .653B .518 -.043 .561 2365 ---- .676B .428A .676B .538 -.044 .582 2370 ---- .701B .444A .701B .558 -.046 .604 2375 ---- .725B .462A .725B .580 -.046 .626 2380 ---- .751B .480A .751B .601 -.047 .648 2385 ---- .777B .499A .777B .624 -.047 .671 2390 ---- .803B .518A .803B .646 -.049 .695 2395 ---- .829B .540A .829B .669 -.050 .719 2400 ---- .857B .560A .857B .693 -.051 .744 2405 ---- .885B .580A .885B .717 -.053 .770 2410 ---- .914B .601A .914B .742 -.054 .796 2415 ---- .942B .623A .942B .767 -.055 .822 2420 ---- .972B .645A .972B .793 -.056 .849 2425 .705 1.002B .667A .919B .819 -.058 2 .877 2430 ---- 1.032B .690A 1.032B .846 -.059 .905 2435 ---- 1.063B .714A 1.062B .874 -.059 .933 2440 ---- 1.094B .738A 1.093B .901 -.061 .962 2445 ---- 1.126B .762A 1.126B .930 -.062 .992 2450 ---- 1.159B .788A 1.159B .959 -.063 1.022 2455 ---- 1.178B .814A 1.178B .988 -.065 1.053 2460 ---- 1.194B .840A 1.194B 1.018 -.066 1.084 2465 ---- 1.184B .867A 1.183B 1.048 -.067 1.115 2470 ---- 1.185B .894A 1.185B 1.079 -.068 1.147 2475 ---- 1.327B .922A 1.327B 1.110 -.070 1.180 2480 ---- ---- .951A .951A 1.142 -.070 1.212 2485 ---- ---- .978A .978A 1.175 -.071 1.246 2490 ---- ---- 1.008A 1.008A 1.207 -.072 1.279 2495 ---- ---- 1.038A 1.038A 1.241 -.072 1.313 2500 ---- 1.505B 1.068A 1.505B 1.274 -.074 1.348 2505 ---- ---- ---- 1.098A 1.309 ---- ---- 2510 ---- ---- ---- 1.130A 1.343 ---- ---- 2515 ---- ---- ---- 1.162A 1.378 ---- ---- 2525 ---- 1.696B 1.226A 1.696B 1.450 -.077 1.527 2550 ---- 1.893B 1.395A 1.893B 1.635 -.080 1.715 2575 ---- 2.099B 1.574A 2.099B 1.830 -.081 1.911 2600 ---- 2.311B 1.763A 2.311B 2.033 -.082 2.115 2625 ---- 2.529B 1.959A 2.529B 2.243 -.083 2.326 2650 ---- 2.752B 2.163A 2.752B 2.460 -.083 2.543 2675 ---- 2.979B 2.374A 2.979B 2.681 -.084 2.765 2700 ---- 3.210B 2.590A 3.210B 2.908 -.083 2.991 2725 ---- 3.444B 2.810A 3.444B 3.137 -.084 3.221 2750 ---- 3.680B 3.039A 3.680B 3.370 -.084 3.454 2775 ---- 3.918B 3.265A 3.918B 3.606 -.083 3.689 2800 ---- 4.159B 3.500A 4.159B 3.844 -.083 3.927 2825 ---- 4.400B 3.735A 4.400B 4.083 -.083 4.166 2850 ---- 4.641B 3.974A 4.640B 4.324 -.083 4.407 2875 ---- 4.741B 4.214A 4.741B 4.567 -.082 4.649 2900 ---- ---- 4.452A 4.452A 4.810 -.082 4.892 2925 ---- ---- ---- 4.697A 5.055 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1825 ---- ---- ---- ---- 5.770 +.079 5.691 1850 ---- ---- ---- ---- 5.520 +.079 5.441 1875 ---- ---- ---- ---- 5.270 +.079 5.191 1900 ---- ---- ---- ---- 5.020 +.079 4.941 1925 ---- ---- ---- ---- 4.770 +.079 4.691 1950 ---- ---- ---- ---- 4.520 +.079 4.441 1975 ---- ---- ---- ---- 4.270 +.079 4.191 2000 ---- ---- ---- ---- 4.020 +.079 3.941 2025 ---- ---- ---- ---- 3.770 +.079 3.691 2050 ---- ---- ---- ---- 3.520 +.079 3.441 2075 ---- ---- ---- ---- 3.270 +.079 3.191 2100 ---- ---- ---- ---- 3.020 +.079 2.941 2125 ---- ---- ---- ---- 2.770 +.079 2.691 2150 ---- ---- ---- ---- 2.520 +.079 2.441 2175 ---- ---- ---- ---- 2.270 +.078 2.192 2200 ---- ---- ---- ---- 2.020 +.077 1.943 2220 ---- ---- ---- ---- 1.821 +.075 1.746 2225 ---- ---- ---- ---- 1.771 +.075 1.696 2 2230 ---- ---- ---- ---- 1.722 +.075 1.647 2235 ---- ---- ---- ---- 1.672 +.074 1.598 2240 ---- ---- ---- ---- 1.622 +.073 1.549 2245 ---- ---- ---- ---- 1.573 +.073 1.500 2250 ---- ---- ---- ---- 1.523 +.071 1.452 3 2255 ---- ---- ---- ---- 1.474 +.071 1.403 2260 ---- ---- ---- ---- 1.424 +.069 1.355 2265 ---- ---- ---- ---- 1.375 +.068 1.307 2270 ---- ---- ---- ---- 1.326 +.067 1.259 2275 ---- ---- .978A .978A 1.277 +.065 1.212 1 2280 ---- ---- ---- ---- 1.228 +.064 1.164 2285 ---- ---- ---- ---- 1.179 +.062 1.117 2290 ---- ---- ---- ---- 1.130 +.059 1.071 8 2295 ---- ---- .863A .863A 1.082 +.057 1.025 2 2300 ---- 1.149B .751A .751A 1.034 +.055 .979 4 2305 ---- ---- .778A .778A .986 +.052 .934 6 2310 ---- ---- .736A .736A .938 +.049 .889 3 2315 ---- ---- .695A .695A .891 +.046 .845 2320 ---- ---- .656A .656A .845 +.043 .802 2325 .718 1.170B .547A .643A .799 +.039 4 .760 4 2330 ---- .768B .582A .582A .753 +.035 .718 2335 ---- .787B .547A .547A .708 +.031 .677 2340 ---- .740B .446A .446A .664 +.027 .637 2345 ---- .788B .413A .413A .621 +.023 .598 2350 ---- .933B .376A .376A .579 +.019 .560 3 2355 ---- .778B .347A .347A .538 +.014 .524 2360 ---- .781B .318A .318A .499 +.011 .488 2365 ---- .737B .292A .500B .460 +.006 .454 2370 ---- .693B .267A .465B .423 +.001 .422 2375 ---- .712B .243A .243A .388 -.002 .390 2380 ---- .606B .222A .222A .354 -.006 .360 2385 ---- .564B .201A .201A .323 -.009 .332 2390 ---- .523B .182A .182A .293 -.012 .305 2395 ---- .483B .164A .164A .264 -.016 .280 4 2400 .225 .509B .148A .246B .238 -.018 1 .256 8 2405 ---- .456B .133A .455B .214 -.020 .234 2410 .168 .423B .119A .196B .192 -.022 1 .214 2415 .203 .397B .107A .107A .171 -.023 1 .194 2420 .270 .360B .095A .138A .153 -.024 10 .177 1 2425 .136 .339B .086A .185B .136 -.024 1 .160 2430 ---- .310B .077A .310B .121 -.024 .145 2435 ---- .282B .070A .282B .107 -.025 .132 2440 ---- .256B .063A .256B .095 -.024 .119 2445 ---- .233B .057A .233B .084 -.024 .108 2450 ---- .210B .051A .210B .075 -.022 .097 3 4 2455 ---- .190B .047A .189B .066 -.022 .088 2460 .045 .171B .043A .082B .059 -.020 1 .079 2465 ---- .154B .039A .154B .053 -.019 .072 2470 ---- .138B .036A .138B .047 -.018 .065 2475 ---- .126B .033A .126B .042 -.016 .058 2 2480 ---- .114B .030A .114B .037 -.016 .053 2485 ---- .102B .028A .102B .033 -.015 .048 4 2490 ---- .093B .025A .093B .030 -.013 .043 2495 ---- .084B .023A .084B .026 -.013 .039 1 2500 .040 .075B .019 .022A .024 -.011 6 .035 11 2505 ---- .068B .020A .068B .021 -.011 .032 2510 ---- .061B .019A .061B .019 -.010 .029 2515 ---- .055B .017A .055B .017 -.010 .027 2520 ---- .049B .016A .049B .015 -.009 .024 2525 .015 .044B .014 .014 .014 -.008 10 .022 10 2530 ---- .040B .014A .040B .012 -.008 .020 2535 ---- .036B .013A .013A .011 -.008 .019 2550 ---- .025B .012A .012A .008 -.006 .014 1 2575 ---- .014B .009A .014B .005 -.005 .010 1 2600 ---- ---- ---- ---- .003 -.004 .007 5 2625 ---- ---- ---- ---- .002 -.003 .005 2650 ---- ---- ---- ---- .001 -.003 .004 10 2675 ---- ---- ---- ---- .001 -.002 .003 2700 ---- ---- ---- ---- .001 -.001 .002 2725 ---- ---- ---- ---- .001 -.001 .002 2750 ---- ---- ---- ---- .001 UNCH .001 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 35 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 UNCH .001 1 2175 ---- ---- ---- ---- .001 -.001 .002 2200 ---- ---- ---- ---- .001 -.002 .003 35 2220 ---- ---- ---- ---- .002 -.003 .005 35 2225 ---- ---- ---- ---- .002 -.004 .006 1 2230 ---- ---- .006A .006A .002 -.005 .007 2235 ---- ---- .006A .006A .002 -.006 .008 2240 ---- ---- .006A .006A .003 -.006 .009 2245 ---- ---- .007A .007A .003 -.007 .010 2250 ---- ---- .007A .007A .004 -.007 .011 6 2255 ---- ---- .007A .007A .004 -.009 .013 2260 ---- ---- .008A .008A .005 -.010 .015 1 2265 ---- ---- .008A .008A .005 -.012 .017 6 2270 ---- ---- .009A .009A .006 -.013 .019 2275 ---- .022B .009A .022B .007 -.014 .021 2280 ---- .025B .010A .010A .008 -.016 .024 5 2285 ---- .029B .011A .011A .009 -.018 .027 2290 .017 .034B .011A .011A .011 -.019 2 .030 11 2295 ---- .040B .012A .012A .012 -.022 .034 10 2300 ---- .046B .012A .012A .014 -.025 .039 10 2305 ---- .053B .013A .013A .016 -.027 4 .043 2310 .019 .061B .014A .019 .019 -.030 1 .049 12 2315 ---- .070B .016A .016A .022 -.033 .055 2320 ---- .079B .017A .017A .025 -.037 .062 1 2325 ---- .091B .020A .020A .029 -.040 .069 2 2330 ---- .103B .022A .022A .033 -.044 .077 12 2335 ---- .117B .025A .025A .039 -.047 .086 2340 ---- .131B .027A .027A .045 -.051 .096 2345 ---- .148B .031A .031A .052 -.055 .107 2350 .105 .166B .034A .034A .059 -.061 5 .120 1 1 2355 ---- .186B .038A .038A .068 -.065 4 .133 2360 ---- .208B .043A .043A .079 -.069 .148 2365 ---- .231B .049A .231B .090 -.073 .163 1 2370 ---- .256B .055A .256B .104 -.077 .181 1 2375 ---- .283B .062A .283B .118 -.081 .199 2380 ---- .311B .070A .311B .135 -.084 .219 2385 ---- .340B .078A .340B .153 -.088 .241 2390 .176 .365B .088A .259B .173 -.091 100 .264 2395 ---- .398B .099A .099A .194 -.095 .289 2400 ---- .440B .111A .111A .218 -.097 .315 1 2405 ---- .453B .124A .124A .244 -.099 .343 2410 ---- .462B .140A .140A .272 -.100 .372 2415 ---- .480B .157A .157A .301 -.102 .403 2420 ---- .520B .175A .175A .332 -.104 .436 1 2425 ---- .632B .194A .194A .366 -.103 .469 1 2430 ---- .604B .215A .215A .400 -.104 .504 2435 ---- .647B .237A .237A .437 -.103 .540 2440 ---- .692B .260A .260A .475 -.103 .578 1 2445 ---- .736B .288A .288A .514 -.102 .616 2450 ---- .849B .315A .849B .555 -.101 .656 1 2455 ---- .826B .344A .344A .596 -.100 .696 2460 ---- .839B .382A .382A .639 -.099 .738 2465 ---- .875B .414A .414A .682 -.098 .780 2470 ---- .838B .444A .444A .726 -.097 .823 2475 .921 1.077B .479A .479A .771 -.096 2 .867 2480 ---- ---- .584A .584A .817 -.094 .911 2485 ---- ---- .621A .621A .863 -.093 .956 2490 ---- ---- .659A .659A .909 -.093 1.002 2495 ---- ---- .699A .699A .956 -.092 1.048 2500 .821 1.318B .675A .675A 1.003 -.091 1 1.094 1 2505 ---- ---- .780A .780A 1.051 -.090 1.141 2510 ---- ---- .824A .824A 1.099 -.089 1.188 2515 ---- ---- .867A .867A 1.147 -.088 1.235 2520 ---- ---- .910A .910A 1.195 -.088 1.283 2525 ---- 1.396B .895A 1.396B 1.243 -.088 1.331 2530 ---- ---- ---- ---- 1.292 -.087 1.379 2535 ---- ---- ---- ---- 1.341 -.086 1.427 2550 ---- ---- 1.125A 1.125A 1.488 -.085 1.573 2575 ---- ---- 1.363A 1.363A 1.734 -.084 1.818 2600 ---- ---- ---- ---- 1.983 -.082 2.065 2625 ---- ---- ---- ---- 2.231 -.082 2.313 2650 ---- ---- ---- ---- 2.481 -.081 2.562 2675 ---- ---- ---- ---- 2.730 -.081 2.811 2700 ---- ---- ---- ---- 2.980 -.080 3.060 2725 ---- ---- ---- ---- 3.230 -.080 3.310 2750 ---- ---- ---- ---- 3.480 -.079 3.559 2775 ---- ---- ---- ---- 3.730 -.079 3.809 2800 ---- ---- ---- ---- 3.980 -.079 4.059 2825 ---- ---- ---- ---- 4.230 -.079 4.309 2850 ---- ---- ---- ---- 4.480 -.079 4.559 2875 ---- ---- ---- ---- 4.730 -.079 4.809 2900 ---- ---- ---- ---- 4.980 -.079 5.059 2925 ---- ---- ---- ---- 5.230 -.079 5.309 TOTAL EST.VOL VOLUME OPEN INT TOTAL 119 1 163 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 14.020 +.079 13.941 1025 ---- ---- ---- ---- 13.770 +.079 13.691 1050 ---- ---- ---- ---- 13.520 +.079 13.441 1075 ---- ---- ---- ---- 13.270 +.079 13.191 1100 ---- ---- ---- ---- 13.020 +.079 12.941 1125 ---- ---- ---- ---- 12.770 +.079 12.691 1150 ---- ---- ---- ---- 12.520 +.079 12.441 1175 ---- ---- ---- ---- 12.270 +.079 12.191 1200 ---- ---- ---- ---- 12.020 +.079 11.941 1225 ---- ---- ---- ---- 11.770 +.079 11.691 1250 ---- ---- ---- ---- 11.520 +.079 11.441 1275 ---- ---- ---- ---- 11.270 +.079 11.191 1300 ---- ---- ---- ---- 11.020 +.079 10.941 1325 ---- ---- ---- ---- 10.770 +.079 10.691 1350 ---- ---- ---- ---- 10.520 +.079 10.441 1375 ---- ---- ---- ---- 10.270 +.079 10.191 1400 ---- ---- ---- ---- 10.020 +.079 9.941 1 1425 ---- ---- ---- ---- 9.770 +.079 9.691 1 1450 ---- ---- ---- ---- 9.520 +.079 9.441 1475 ---- ---- ---- ---- 9.270 +.079 9.191 1500 ---- ---- ---- ---- 9.020 +.079 8.941 1525 ---- ---- ---- ---- 8.770 +.078 8.692 1550 ---- ---- ---- ---- 8.520 +.078 8.442 1575 ---- ---- ---- ---- 8.270 +.078 8.192 1600 ---- ---- ---- ---- 8.020 +.078 7.942 1625 ---- ---- ---- ---- 7.770 +.078 7.692 1650 ---- ---- ---- ---- 7.520 +.078 7.442 1675 ---- ---- ---- ---- 7.270 +.078 7.192 1700 ---- ---- ---- ---- 7.020 +.078 6.942 21 1725 ---- ---- ---- ---- 6.770 +.078 6.692 1 1730 ---- ---- ---- ---- 6.720 +.078 6.642 1735 ---- ---- ---- ---- 6.670 +.078 6.592 1740 ---- ---- ---- ---- 6.620 +.078 6.542 1745 ---- ---- ---- ---- 6.570 +.078 6.492 1750 ---- ---- ---- ---- 6.520 +.078 6.442 1755 ---- ---- ---- ---- 6.470 +.078 6.392 1760 ---- ---- ---- ---- 6.420 +.078 6.342 1765 ---- ---- ---- ---- 6.370 +.078 6.292 1770 ---- ---- ---- ---- 6.320 +.078 6.242 1775 ---- ---- ---- ---- 6.270 +.078 6.192 1780 ---- ---- ---- ---- 6.220 +.078 6.142 1785 ---- ---- ---- ---- 6.170 +.078 6.092 1790 ---- ---- ---- ---- 6.120 +.078 6.042 1795 ---- ---- ---- ---- 6.070 +.078 5.992 1800 ---- ---- ---- ---- 6.020 +.078 5.942 2 1805 ---- ---- ---- ---- 5.970 +.078 5.892 1810 ---- ---- ---- ---- 5.920 +.078 5.842 1815 ---- ---- ---- ---- 5.870 +.078 5.792 1820 ---- ---- ---- ---- 5.820 +.078 5.742 4 1825 ---- ---- ---- ---- 5.770 +.078 5.692 1 1830 ---- ---- ---- ---- 5.720 +.078 5.642 1835 ---- ---- ---- ---- 5.670 +.078 5.592 4 1840 ---- ---- ---- ---- 5.620 +.078 5.542 4 1845 ---- ---- ---- ---- 5.570 +.078 5.492 3 1850 ---- ---- ---- ---- 5.520 +.078 5.442 39 1855 ---- ---- ---- ---- 5.470 +.078 5.392 1860 ---- ---- ---- ---- 5.420 +.078 5.342 1865 ---- ---- ---- ---- 5.370 +.078 5.292 5 1870 ---- ---- ---- ---- 5.320 +.078 5.242 1875 ---- ---- ---- ---- 5.270 +.078 5.192 12 1880 ---- ---- ---- ---- 5.220 +.078 5.142 1885 ---- ---- ---- ---- 5.170 +.078 5.092 1890 ---- ---- ---- ---- 5.120 +.078 5.042 1895 ---- ---- ---- ---- 5.070 +.078 4.992 1900 ---- ---- ---- ---- 5.020 +.078 4.942 3 1905 ---- ---- ---- ---- 4.970 +.078 4.892 1910 ---- ---- ---- ---- 4.920 +.078 4.842 1915 ---- ---- ---- ---- 4.870 +.078 4.792 1920 ---- ---- ---- ---- 4.820 +.078 4.742 1925 ---- ---- ---- ---- 4.770 +.078 4.692 30 1930 ---- ---- ---- ---- 4.720 +.078 4.642 1935 ---- ---- ---- ---- 4.670 +.078 4.592 1940 ---- ---- ---- ---- 4.620 +.078 4.542 1945 ---- ---- ---- ---- 4.570 +.078 4.492 1950 ---- ---- ---- ---- 4.520 +.078 4.442 18 1955 ---- ---- ---- ---- 4.470 +.078 4.392 1960 ---- ---- ---- ---- 4.420 +.078 4.342 1965 ---- ---- ---- ---- 4.370 +.078 4.292 1970 ---- ---- ---- ---- 4.320 +.078 4.242 1975 ---- ---- ---- ---- 4.270 +.078 4.192 121 1980 ---- ---- ---- ---- 4.220 +.078 4.142 1985 ---- ---- ---- ---- 4.170 +.078 4.092 1990 ---- ---- ---- ---- 4.120 +.078 4.042 1995 ---- ---- ---- ---- 4.070 +.078 3.992 2000 ---- ---- ---- ---- 4.020 +.078 3.942 227 2005 ---- ---- ---- ---- 3.970 +.078 3.892 2010 ---- ---- ---- ---- 3.920 +.078 3.842 2015 ---- ---- ---- ---- 3.870 +.078 3.792 2020 ---- ---- ---- ---- 3.820 +.078 3.742 4 2025 ---- ---- ---- ---- 3.770 +.078 3.692 1 2030 ---- ---- ---- ---- 3.720 +.078 3.642 4 2035 ---- ---- ---- ---- 3.670 +.078 3.592 4 2040 ---- ---- ---- ---- 3.620 +.078 3.542 2 2045 ---- ---- ---- ---- 3.570 +.078 3.492 2050 ---- ---- ---- ---- 3.520 +.078 3.442 22 2055 ---- ---- ---- ---- 3.470 +.078 3.392 2060 ---- ---- ---- ---- 3.420 +.078 3.342 2065 ---- ---- ---- ---- 3.370 +.078 3.292 2070 ---- ---- ---- ---- 3.320 +.078 3.242 2075 ---- ---- ---- ---- 3.270 +.078 3.192 8 2080 ---- ---- ---- ---- 3.220 +.078 3.142 2085 ---- ---- ---- ---- 3.170 +.078 3.092 2090 ---- ---- ---- ---- 3.120 +.078 3.042 2095 ---- ---- ---- ---- 3.070 +.078 2.992 2100 ---- ---- ---- ---- 3.020 +.078 2.942 121 2105 ---- ---- ---- ---- 2.970 +.078 2.892 2110 ---- ---- ---- ---- 2.920 +.078 2.842 2115 ---- ---- ---- ---- 2.870 +.078 2.792 2 2120 ---- ---- ---- ---- 2.820 +.078 2.742 2125 ---- ---- ---- ---- 2.770 +.078 2.692 13 2130 ---- ---- ---- ---- 2.720 +.078 2.642 7 2135 ---- ---- 2.512A 2.512A 2.670 +.078 2.592 6 2140 ---- ---- 2.484A 2.484A 2.620 +.078 2.542 15 2145 ---- ---- ---- ---- 2.570 +.078 2.492 31 2150 ---- 2.486B ---- 2.486B 2.520 +.078 2.442 377 2155 ---- 2.486B ---- 2.486B 2.470 +.078 2.392 10 2160 ---- 2.486B ---- 2.485B 2.420 +.078 2.342 13 2165 ---- ---- ---- ---- 2.370 +.078 2.292 1 2170 ---- 2.486B ---- ---- 2.320 +.078 2.242 2175 ---- 2.481B ---- ---- 2.270 +.078 2.192 144 2180 ---- 2.486B ---- ---- 2.220 +.078 2.142 5 2185 ---- ---- ---- ---- 2.170 +.078 2.092 15 2190 ---- ---- ---- ---- 2.120 +.078 2.042 2 2195 ---- ---- ---- ---- 2.070 +.078 1.992 13 2200 ---- ---- ---- ---- 2.020 +.078 1 1.942 80 2205 ---- ---- ---- ---- 1.970 +.078 1.892 48 2210 ---- ---- ---- ---- 1.920 +.078 1.842 7 2215 ---- ---- ---- ---- 1.870 +.078 1.792 1 2220 ---- ---- ---- ---- 1.820 +.078 1.742 2 2225 ---- ---- ---- ---- 1.770 +.078 1.692 30 2230 ---- ---- ---- ---- 1.720 +.078 1.642 6 2235 ---- ---- ---- ---- 1.670 +.078 1.592 3 2240 ---- ---- ---- ---- 1.620 +.078 1.542 7 2245 ---- ---- ---- ---- 1.570 +.078 1.492 2250 ---- ---- ---- ---- 1.520 +.078 1.442 4 37 2255 ---- ---- ---- ---- 1.470 +.078 1.392 6 2260 ---- ---- ---- ---- 1.420 +.078 1.342 22 2265 ---- ---- ---- ---- 1.370 +.078 1.292 8 2270 ---- ---- ---- ---- 1.320 +.078 1.242 7 2275 ---- ---- ---- ---- 1.270 +.077 1.193 6 40 2280 ---- ---- ---- ---- 1.220 +.077 1.143 44 2285 ---- ---- ---- ---- 1.170 +.076 1.094 11 2290 ---- ---- ---- ---- 1.120 +.076 1.044 44 2295 ---- ---- ---- ---- 1.070 +.075 .995 9 2300 ---- ---- ---- ---- 1.020 +.074 .946 4 300 2305 ---- ---- ---- ---- .970 +.073 .897 9 2310 ---- ---- ---- ---- .920 +.072 .848 21 2315 ---- ---- ---- ---- .870 +.070 .800 42 2320 ---- ---- ---- ---- .820 +.068 .752 99 2325 ---- ---- .465A .465A .770 +.066 .704 1 142 2330 ---- ---- ---- .707B .720 +.063 1 .657 2 35 2335 ---- ---- .411A .411A .670 +.059 .611 50 2340 ---- ---- .371A .371A .620 +.055 1 .565 2 34 2345 ---- ---- .333A .333A .570 +.050 .520 5 27 2350 .303 .584B .255A .566B .520 +.043 166 .477 17 297 2355 .220 .334B .220 .220 .470 +.035 1 .435 3 26 2360 .355 .494B .188A .355 .420 +.026 2 .394 9 72 2365 ---- .449B .159A .446B .370 +.015 .355 16 30 2370 .141 .406B .132A .262B .320 +.002 4 .318 7 76 2375 .130 .522B .110A .137A .270 -.013 10 .283 20 248 2380 ---- .337B .090A .323B .220 -.030 1 .250 10 25 2385 .097 .306B .072A .212B .170 -.050 9 .220 11 16 2390 .077 .331B .058A .060A .120 -.072 8 .192 20 74 2395 .047 .428B .040A .170B .070 -.096 68 .166 92 174 2400 .190 .417B .010 .015A .020 -.123 487 .143 351 930 2405 .170 .339B .001 .001 .000 -.123 23 .123 1 67 2410 .070 .296B .003 .003 .000 -.104 34 .104 2 49 2415 .143 .255B .003A .003A .000 -.089 43 .089 12 60 2420 .049 .241 .003A .003A .000 -.075 54 .075 10 54 2425 .087 .201B .003A .003A .000 -.064 79 .064 46 241 2430 .097 .163B .002A .002A .000 -.054 25 .054 18 64 2435 .100 .136B .002A .002A .000 -.046 54 .046 1 28 2440 .049 .107B .002 .002 .000 -.039 51 .039 10 59 2445 ---- .083B .002A .002A .000 -.033 21 .033 5 26 2450 .035 .070 .002A .006B .000 -.028 323 .028 129 742 2455 .048 .049B .001 .001 .000 -.024 11 .024 22 22 2460 .004 .038B .001A .001A .000 -.020 5 .020 10 55 2465 .010 .028B .001A .001A .000 -.017 12 .017 1 74 2470 ---- .022B .001A .001A .000 -.015 .015 1 24 2475 ---- .018B .001A .001A .000 -.012 15 .012 32 268 2480 .010 .012B .001A .001A .000 -.011 11 .011 2 34 2485 ---- ---- .001A .001A .000 -.009 .009 1 26 2490 ---- .009B .001A .009B .000 -.008 .008 2 9 2495 ---- ---- .001A .001A .000 -.007 5 .007 53 2500 .007 .007 .001A .001A .000 -.006 3 .006 60 732 2505 ---- ---- .001A .001A .000 -.005 .005 6 2510 ---- ---- .001A .001A .000 -.004 10 .004 141 2515 ---- ---- .001A .001A .000 -.004 .004 128 2520 ---- ---- .001A .001A .000 -.003 .003 45 2525 .005 .005 .001A .001A .000 -.003 1 .003 693 2530 ---- .003B .001A .003B .000 -.002 .002 37 2535 ---- ---- .001A .001A .000 -.002 .002 49 2540 ---- ---- .001A .001A .000 -.002 .002 8 2545 ---- .002B ---- .002B .000 -.001 .001 11 2550 .001 .002B .001 .002B .000 -.001 1 .001 10 502 2555 .001 .002B .001 .002B .000 -.001 5 .001 19 2560 .001 .002B .001 .002B .000 -.001 2 .001 17 2565 .001 .002B .001 .002B .000 -.001 5 .001 65 2570 .001 .002B .001 .002B .000 -.001 1 .001 13 2575 .001 .002B .001 .001 .000 -.001 8 .001 123 2580 .001 .002B .001 .002B .000 -.001 1 .001 14 2585 .001 .002B .001 .002B .000 -.001 1 .001 20 2590 ---- ---- ---- ---- .000 -.001 .001 45 2595 .001 .002 .001 .001A .000 -.001 2 .001 19 2600 .001 .002 .001 .001 .000 -.001 4 .001 671 2605 .002 .002 .002 .001A .000 -.001 3 .001 66 2610 ---- ---- ---- ---- .000 -.001 .001 130 2615 ---- ---- ---- ---- .000 -.001 .001 23 2620 ---- ---- ---- ---- .000 -.001 .001 66 2625 ---- ---- ---- ---- .000 -.001 .001 10 205 2630 ---- ---- ---- ---- .000 -.001 .001 10 2635 .001 .001 .001 .001 .000 -.001 1 .001 2650 ---- ---- ---- ---- .000 -.001 .001 214 2675 ---- ---- ---- ---- .000 -.001 .001 171 2700 ---- ---- ---- ---- .000 -.001 .001 168 2725 ---- ---- ---- ---- .000 -.001 .001 70 2750 ---- ---- ---- ---- .000 -.001 1 .001 96 2775 ---- ---- ---- ---- .000 -.001 .001 49 2800 ---- ---- ---- ---- .000 -.001 .001 361 2825 ---- ---- ---- ---- .000 -.001 .001 20 2850 ---- ---- ---- ---- .000 -.001 .001 51 2875 ---- ---- ---- ---- .000 -.001 .001 8 2900 ---- ---- ---- ---- .000 -.001 .001 102 2925 ---- ---- ---- ---- .000 -.001 .001 25 2950 ---- ---- ---- ---- .000 -.001 .001 94 2975 ---- ---- ---- ---- .000 -.001 .001 29 3000 ---- ---- ---- ---- .000 -.001 .001 600 3025 ---- ---- ---- ---- .000 -.001 .001 4 3050 ---- ---- ---- ---- .000 -.001 .001 6 3075 ---- ---- ---- ---- .000 -.001 .001 17 3100 ---- ---- ---- ---- .000 -.001 .001 33 3125 ---- ---- ---- ---- .000 -.001 .001 11 3150 ---- ---- ---- ---- .000 -.001 .001 10 3175 ---- ---- ---- ---- .000 -.001 .001 9 3200 ---- ---- ---- ---- .000 -.001 .001 81 3225 ---- ---- ---- ---- .000 -.001 .001 7 3250 ---- ---- ---- ---- .000 -.001 .001 1 3275 ---- ---- ---- ---- .000 -.001 .001 3300 ---- ---- ---- ---- .000 -.001 .001 8 3325 ---- ---- ---- ---- .000 -.001 .001 3350 ---- ---- ---- ---- .000 -.001 .001 5 3375 ---- ---- ---- ---- .000 -.001 .001 3400 ---- ---- ---- ---- .000 -.001 .001 27 3425 ---- ---- ---- ---- .000 -.001 .001 3500 ---- ---- ---- ---- .000 -.001 .001 90 3600 ---- ---- ---- ---- .000 -.001 .001 47 3800 ---- ---- ---- ---- .000 -.001 .001 19 4000 ---- ---- ---- ---- .000 -.001 .001 69 4500 ---- ---- ---- ---- .000 -.001 .001 19 5000 ---- ---- ---- ---- .000 -.001 .001 128 5500 ---- ---- ---- ---- .000 -.001 .001 45 6000 ---- ---- ---- ---- .000 -.001 .001 7 6500 ---- ---- ---- ---- .000 -.001 .001 2 7000 ---- ---- ---- ---- .000 -.001 .001 20 775 ---- ---- ---- ---- 16.270 +.079 16.191 800 ---- ---- ---- ---- 16.020 +.079 15.941 825 ---- ---- ---- ---- 15.770 +.079 15.691 850 ---- ---- ---- ---- 15.520 +.079 15.441 875 ---- ---- ---- ---- 15.270 +.079 15.191 900 ---- ---- ---- ---- 15.020 +.079 14.941 925 ---- ---- ---- ---- 14.770 +.079 14.691 950 ---- ---- ---- ---- 14.520 +.079 14.441 975 ---- ---- ---- ---- 14.270 +.079 14.191 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.020 +.079 13.941 10000 ---- ---- ---- ---- .001 UNCH .001 205 1025 ---- ---- ---- ---- 13.770 +.079 13.691 1050 ---- ---- ---- ---- 13.520 +.079 13.441 1075 ---- ---- ---- ---- 13.270 +.079 13.191 1100 ---- ---- ---- ---- 13.020 +.079 12.941 1125 ---- ---- ---- ---- 12.770 +.079 12.691 1150 ---- ---- ---- ---- 12.520 +.079 12.441 1175 ---- ---- ---- ---- 12.270 +.079 12.191 1200 ---- ---- ---- ---- 12.020 +.079 11.941 1225 ---- ---- ---- ---- 11.770 +.079 11.691 1250 ---- ---- ---- ---- 11.520 +.079 11.441 1 1275 ---- ---- ---- ---- 11.270 +.079 11.191 1300 ---- ---- ---- ---- 11.020 +.079 10.941 1325 ---- ---- ---- ---- 10.770 +.079 10.691 1350 ---- ---- ---- ---- 10.520 +.079 10.441 1 1375 ---- ---- ---- ---- 10.270 +.079 10.191 2 1400 ---- ---- ---- ---- 10.020 +.079 9.941 1425 ---- ---- ---- ---- 9.770 +.079 9.691 1450 ---- ---- ---- ---- 9.520 +.079 9.441 1475 ---- ---- ---- ---- 9.270 +.079 9.191 4 1500 ---- ---- ---- ---- 9.020 +.079 8.941 4 1525 ---- ---- ---- ---- 8.770 +.079 8.691 2 1550 ---- ---- ---- ---- 8.520 +.079 8.441 2 1575 ---- ---- ---- ---- 8.270 +.079 8.191 4 1600 ---- ---- ---- ---- 8.020 +.079 7.941 4 1625 ---- ---- ---- ---- 7.770 +.079 7.691 2 1650 ---- ---- ---- ---- 7.520 +.079 7.441 4 1675 ---- ---- 7.171A 7.171A 7.270 +.079 7.191 14 1700 ---- ---- 6.921A 6.921A 7.020 +.079 6.941 21 1725 ---- ---- 6.671A 6.671A 6.770 +.079 6.691 5 1750 ---- ---- 6.421A 6.421A 6.520 +.079 6.441 5 1775 ---- ---- 6.171A 6.171A 6.270 +.079 6.191 4 1800 ---- ---- 5.921A 5.921A 6.020 +.078 5.942 113 1825 ---- ---- 5.672A 5.672A 5.770 +.078 5.692 1 1850 ---- ---- 5.422A 5.422A 5.521 +.078 5.443 19 1875 ---- ---- 5.173A 5.173A 5.271 +.077 5.194 178 1900 ---- ---- 4.925A 4.925A 5.022 +.077 4.945 147 1910 ---- ---- 4.826A 4.826A 4.922 +.076 4.846 1915 ---- ---- 4.776A 4.776A 4.873 +.077 4.796 1920 ---- ---- 4.726A 4.726A 4.823 +.076 4.747 1925 ---- ---- 4.677A 4.677A 4.773 +.076 4.697 45 1930 ---- ---- 4.627A 4.627A 4.724 +.076 4.648 1935 ---- ---- 4.578A 4.578A 4.674 +.076 4.598 1940 ---- ---- 4.528A 4.528A 4.624 +.075 4.549 1945 ---- ---- 4.479A 4.479A 4.575 +.076 4.499 1950 ---- ---- 4.429A 4.429A 4.525 +.075 4.450 293 1955 ---- ---- 4.380A 4.380A 4.476 +.076 4.400 1960 ---- ---- 4.330A 4.330A 4.426 +.075 4.351 1965 ---- ---- 4.281A 4.281A 4.377 +.076 4.301 1970 ---- ---- 4.232A 4.232A 4.327 +.075 4.252 1975 ---- ---- 4.183A 4.183A 4.278 +.075 4.203 115 1980 ---- ---- 4.133A 4.133A 4.228 +.074 4.154 1985 ---- ---- 4.084A 4.084A 4.179 +.075 4.104 1990 ---- ---- 4.035A 4.035A 4.129 +.074 4.055 1995 ---- ---- 3.986A 3.986A 4.080 +.074 4.006 2000 ---- ---- 3.937A 3.937A 4.031 +.074 3.957 516 2005 ---- ---- 3.888A 3.888A 3.982 +.074 3.908 2010 ---- ---- 3.839A 3.839A 3.933 +.074 3.859 2015 ---- ---- 3.790A 3.790A 3.883 +.073 3.810 2020 ---- ---- 3.741A 3.741A 3.834 +.072 3.762 2025 ---- ---- 3.692A 3.692A 3.785 +.072 3.713 4 2030 ---- ---- 3.643A 3.643A 3.736 +.072 3.664 2035 ---- ---- 3.595A 3.595A 3.687 +.071 3.616 2040 ---- ---- 3.546A 3.546A 3.639 +.072 3.567 4 2045 ---- ---- 3.497A 3.497A 3.590 +.071 3.519 2050 ---- ---- 3.449A 3.449A 3.541 +.070 3.471 2 210 2055 ---- ---- 3.401A 3.401A 3.492 +.070 3.422 2060 ---- ---- 3.352A 3.352A 3.444 +.070 3.374 2065 ---- ---- 3.304A 3.304A 3.395 +.069 3.326 2070 ---- ---- 3.256A 3.256A 3.347 +.069 3.278 2075 ---- ---- 3.000A 3.000A 3.299 +.069 3.230 170 2080 ---- ---- 3.160A 3.160A 3.250 +.068 3.182 2085 ---- ---- 3.112A 3.112A 3.202 +.067 3.135 2090 ---- ---- 3.065A 3.065A 3.154 +.067 3.087 2095 ---- ---- 3.017A 3.017A 3.106 +.066 3.040 2100 2.840 3.253B 2.766A 3.253B 3.059 +.066 4 2.993 1430 2105 ---- ---- 2.923A 2.923A 3.011 +.066 2.945 2110 ---- ---- 2.876A 2.876A 2.964 +.066 2.898 2115 ---- ---- 2.829A 2.829A 2.916 +.065 2.851 2 2120 ---- ---- 2.782A 2.782A 2.869 +.064 2.805 2125 ---- 3.198B 2.537A 2.537A 2.822 +.064 2.758 24 2130 ---- ---- 2.690A 2.690A 2.776 +.064 2.712 1 2135 ---- ---- 2.644A 2.644A 2.729 +.063 2.666 2140 ---- ---- 2.553A 2.553A 2.683 +.063 2.620 1 2145 ---- ---- 2.508A 2.508A 2.636 +.062 2.574 2150 ---- 2.961B 2.311A 2.311A 2.591 +.062 2.529 2 50 2155 2.463 2.547B 2.418A 2.518B 2.545 +.061 1 2.484 4 2160 ---- 2.536B 2.278A 2.278A 2.499 +.060 2.439 2 2165 ---- 2.491B 2.235A 2.235A 2.454 +.060 2.394 1 2170 ---- 2.529B 2.192A 2.192A 2.409 +.059 2.350 1 2175 2.148 2.730B 2.091A 2.730B 2.364 +.058 2 2.306 354 2180 ---- 2.567B 2.108A 2.108A 2.320 +.058 2.262 7 2185 ---- 2.545B 2.066A 2.066A 2.276 +.058 2.218 7 2190 ---- 2.500B 2.025A 2.025A 2.232 +.057 2.175 2195 ---- 2.455B 1.985A 1.985A 2.188 +.056 2.132 1 2200 2.201 2.502B 1.883A 1.999A 2.145 +.055 3 2.090 1 769 2205 ---- 2.365B 1.905A 1.905A 2.102 +.055 2.047 5 2210 ---- 2.321B 1.865A 1.865A 2.059 +.054 2.005 1 2215 ---- 2.276B 1.826A 1.826A 2.017 +.053 1.964 2 2220 ---- 2.280B 1.787A 1.787A 1.974 +.051 1.923 2225 1.962 2.280B 1.683A 1.782A 1.933 +.051 1 1.882 29 2230 ---- 2.197B 1.710A 1.710A 1.891 +.050 1.841 2 2235 ---- 2.154B 1.672A 1.672A 1.850 +.049 1.801 3 2240 ---- 2.110B 1.635A 1.635A 1.809 +.048 1.761 2245 ---- 2.067B 1.598A 1.598A 1.769 +.048 1.721 2250 1.957 2.065B 1.495A 1.841B 1.729 +.047 3 1.682 1 517 2255 ---- 1.982B 1.525A 1.525A 1.690 +.046 1.644 2260 ---- 1.941B 1.490A 1.490A 1.650 +.045 1.605 11 2265 ---- 1.898B 1.455A 1.455A 1.612 +.044 1.568 2 2270 ---- 1.857B 1.420A 1.420A 1.574 +.044 1.530 1 2275 ---- 1.857B 1.319A 1.319A 1.536 +.043 1.493 682 2280 ---- 1.775B 1.352A 1.352A 1.499 +.042 1.457 4 2285 ---- 1.748B 1.318A 1.318A 1.462 +.041 1.421 3 2290 ---- 1.703B 1.223A 1.223A 1.426 +.040 1.386 2 2295 ---- 1.675B 1.191A 1.191A 1.390 +.039 1.351 2 2300 1.249 1.660B 1.154A 1.232A 1.355 +.039 35 1.316 3 455 2305 ---- 1.611B 1.128A 1.128A 1.320 +.038 1.282 4 2310 ---- 1.573B 1.098A 1.573B 1.286 +.037 1.249 14 2315 ---- 1.536B 1.068A 1.535B 1.252 +.036 1.216 27 2320 ---- 1.499B 1.039A 1.499B 1.219 +.035 1.184 8 2325 ---- 1.473B 1.007A 1.473B 1.187 +.035 1.152 138 2330 1.153 1.427B .977A 1.245B 1.155 +.034 2 1.121 17 2335 ---- 1.392B .950A 1.392B 1.123 +.032 1.091 3 5 2340 .947 1.357B .923A 1.357B 1.093 +.032 2 1.061 1 18 2345 ---- 1.323B .896A 1.323B 1.062 +.031 1.031 1 2350 .909 1.300B .870A .934A 1.033 +.030 14 1.003 18 207 2355 .975 1.257B .845A 1.256B 1.004 +.030 5 .974 4 14 2360 ---- 1.233B .820A 1.233B .975 +.028 1 .947 4 3 2365 ---- 1.201B .796A 1.201B .947 +.027 .920 3 26 2370 .870 1.169B .772A 1.002B .920 +.027 1 .893 4 67 2375 .887 1.137B .749A .974B .893 +.026 2 .867 6 57 2380 .821 1.107B .727A .781A .867 +.025 15 .842 19 2385 ---- 1.076B .705A 1.076B .841 +.024 3 .817 1 23 2390 ---- 1.046B .683A 1.045B .816 +.023 5 .793 61 2395 ---- 1.017B .662A 1.016B .792 +.023 .769 1 28 2400 .760 .989B .642A .770 .768 +.022 63 .746 133 1400 2405 ---- .962B .622A .962B .744 +.021 .723 2 27 2410 ---- .935B .602A .935B .721 +.020 .701 44 2415 .741 .909B .584A .909B .699 +.019 5 .680 14 2420 .647 .881B .565A .744B .677 +.018 2 .659 109 2425 .644 .857B .548A .787B .656 +.017 109 .639 118 366 2430 .717 .832B .529A .571A .635 +.016 13 .619 1 189 2435 ---- .808B .512A .808B .615 +.016 1 .599 1 2440 ---- .784B .496A .784B .595 +.014 150 .581 23 2445 .697 .761B .478A .518A .576 +.014 15 .562 3 2450 .478 .738B .464A .569B .558 +.013 81 .545 69 512 2455 ---- .716B .449A .716B .540 +.013 6 .527 27 2460 .498 .693B .434A .576B .522 +.011 5 .511 3 20 2465 .580 .673B .420A .453A .505 +.011 2 .494 22 2470 .435 .652B .406A .652B .488 +.010 2 .478 33 62 2475 .529 .633B .393A .525B .472 +.009 15 .463 25 204 2480 ---- .615B .380A .615B .456 +.008 .448 6 13 2485 .535 .596B .367A .395A .441 +.007 7 .434 33 2490 .518 .576B .354A .433B .426 +.006 6 .420 2 18 2495 .420 .559B .342A .342A .412 +.006 1 .406 1 43 2500 .395 .541B .331A .402A .398 +.005 425 .393 551 2298 2505 ---- .524B .320A .524B .384 +.004 .380 6 38 2510 ---- .508B .309A .508B .371 +.004 3 .367 2 19 2515 ---- .492B .299A .491B .358 +.003 1 .355 4 12 2520 ---- .476B .288A .476B .346 +.002 2 .344 5 16 2525 ---- .460B .279A .460B .334 +.002 143 .332 38 190 2530 ---- .446B .270A .446B .322 +.001 6 .321 13 44 2535 ---- .431B .261A .431B .311 UNCH .311 81 2540 ---- .417B .251A .417B .300 UNCH 1 .300 8 2545 ---- .403B .244A .403B .290 -.001 .291 5 6 2550 .290 .391B .236A .284A .280 -.001 479 .281 367 972 2555 ---- .377B .228A .377B .270 -.002 .272 5 41 2560 ---- .365B .220A .365B .260 -.003 .263 23 24 2565 ---- .353B .213A .353B .251 -.003 .254 36 2570 ---- .341B .206A .341B .242 -.003 .245 7 18 2575 .251 .329B .199A .225A .234 -.003 72 .237 161 213 2580 .213 .318B .192A .234B .225 -.004 6 .229 38 2585 .247 .308B .186A .219B .217 -.005 20 .222 19 2590 ---- .297B .179A .297B .210 -.004 3 .214 1 26 2595 ---- .287B .173A .287B .202 -.005 .207 9 2600 .166 .282 .166 .199 .195 -.005 1007 .200 323 1000 2605 .183 .268B .163A .211B .188 -.005 8 .193 12 2610 .180 .259B .157A .204B .182 -.005 15 .187 22 2615 .184 .250B .152A .165A .175 -.006 17 .181 4 12 2620 .179 .242B .147A .189B .169 -.006 32 .175 1 8 2625 .172 .233B .142A .149A .163 -.006 96 .169 39 75 2630 .167 .225B .138A .158B .157 -.006 44 .163 6 2635 .161 .218B .132A .170B .152 -.006 20 .158 8 2650 .143 .196B .121A .138 .137 -.006 53 .143 6 365 2675 .123 .166B .104A .108A .115 -.006 67 .121 139 2700 .098 .140B .088 .095 .098 -.005 334 .103 261 853 2725 .089 .118B .078A .118B .083 -.005 7 .088 101 2750 .065 .100B .065 .100B .071 -.004 71 .075 5 808 2775 ---- .085B .058A .085B .061 -.004 4 .065 1 62 2800 .060 .073B .048 .055 .052 -.004 84 .056 82 810 2825 ---- .063B .045A .062B .045 -.004 .049 137 2850 .041 .054B .039A .054B .039 -.004 3 .043 21 379 2875 .036 .046B .035A .036 .034 -.004 1 .038 33 2900 .030 .040B .030 .030 .030 -.004 7 .034 8 112 2925 ---- .035B .028A .028A .026 -.004 .030 1 114 2950 .026 .031B .025A .025A .023 -.004 1 .027 248 2975 ---- .027B .023A .027B .021 -.003 .024 13 3000 .018 .023B .018 .020 .019 -.002 21 .021 114 1904 3025 ---- .020B ---- .020B .017 -.001 .018 8 3050 ---- ---- ---- ---- .015 -.001 .016 63 3075 ---- .015B ---- .015B .014 UNCH .014 3 3100 .012 .013B .012 .012 .013 +.001 2 .012 22 83 3125 ---- ---- ---- ---- .011 UNCH .011 10 21 3150 ---- .010B ---- .010B .011 +.002 .009 3 20 3175 ---- ---- ---- ---- .010 +.001 .009 1 3 3200 .008 .008 .008 .008 .009 +.001 3 .008 3 42 3225 ---- ---- ---- ---- .008 +.001 .007 1 3250 ---- ---- ---- ---- .008 +.001 .007 5 228 3275 ---- ---- ---- ---- .007 UNCH .007 2 3300 ---- ---- ---- ---- .007 +.001 .006 47 3325 ---- ---- ---- ---- .006 UNCH .006 2 3350 ---- ---- ---- ---- .006 UNCH .006 1001 3375 ---- ---- ---- ---- .005 -.001 .006 3 3400 ---- ---- ---- ---- .005 -.001 2 .006 227 3425 ---- ---- ---- ---- .005 -.001 .006 1 3450 ---- ---- ---- ---- .004 -.001 .005 270 3475 ---- ---- ---- ---- .004 -.001 .005 12 3500 ---- ---- ---- ---- .004 -.001 3 .005 1 54 3525 ---- ---- ---- ---- .004 -.001 .005 100 3550 ---- ---- ---- ---- .003 -.002 .005 8 3575 ---- ---- ---- ---- .003 -.002 .005 4 3600 ---- ---- ---- ---- .003 -.001 .004 141 3625 ---- ---- ---- ---- .003 -.001 .004 8 3650 ---- ---- ---- ---- .003 -.001 .004 10 3675 ---- ---- ---- ---- .002 -.002 .004 10 3700 ---- ---- ---- ---- .002 -.002 .004 31 3725 .003 .003 .003 .003 .002 -.002 2 .004 3 4000 ---- ---- ---- ---- .001 -.001 .002 508 4500 ---- ---- ---- ---- .001 UNCH .001 74 5000 .003 .003 .003 .003 .001 UNCH 1 .001 796 6000 ---- ---- ---- ---- .001 UNCH .001 134 7500 ---- ---- ---- ---- .001 UNCH .001 206 775 ---- ---- ---- ---- 16.270 +.079 16.191 800 ---- ---- ---- ---- 16.020 +.079 15.941 825 ---- ---- ---- ---- 15.770 +.079 15.691 850 ---- ---- ---- ---- 15.520 +.079 15.441 875 ---- ---- ---- ---- 15.270 +.079 15.191 900 ---- ---- ---- ---- 15.020 +.079 14.941 925 ---- ---- ---- ---- 14.770 +.079 14.691 950 ---- ---- ---- ---- 14.520 +.079 14.441 975 ---- ---- ---- ---- 14.270 +.079 14.191 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.221 +.080 14.141 1025 ---- ---- ---- ---- 13.971 +.080 13.891 1050 ---- ---- ---- ---- 13.721 +.080 13.641 1075 ---- ---- ---- ---- 13.471 +.080 13.391 1100 ---- ---- ---- ---- 13.221 +.080 13.141 1125 ---- ---- ---- ---- 12.971 +.080 12.891 1150 ---- ---- ---- ---- 12.721 +.080 12.641 1175 ---- ---- ---- ---- 12.471 +.080 12.391 1200 ---- ---- ---- ---- 12.221 +.080 12.141 1225 ---- ---- ---- ---- 11.971 +.080 11.891 1250 ---- ---- ---- ---- 11.721 +.080 11.641 1275 ---- ---- ---- ---- 11.471 +.080 11.391 4 1300 ---- ---- ---- ---- 11.221 +.080 11.141 1325 ---- ---- ---- ---- 10.971 +.080 10.891 1350 ---- ---- ---- ---- 10.721 +.080 10.641 1 1375 ---- ---- ---- ---- 10.471 +.080 10.391 1400 ---- ---- ---- ---- 10.221 +.080 10.141 1425 ---- ---- ---- ---- 9.971 +.080 9.891 1450 ---- ---- ---- ---- 9.721 +.080 9.641 1475 ---- ---- ---- ---- 9.471 +.080 9.391 1500 ---- ---- ---- ---- 9.221 +.080 9.141 1525 ---- ---- ---- ---- 8.971 +.080 8.891 2 1550 ---- ---- ---- ---- 8.721 +.080 8.641 4 1575 ---- ---- ---- ---- 8.471 +.080 8.391 6 1600 ---- ---- ---- ---- 8.221 +.080 8.141 1625 ---- ---- ---- ---- 7.971 +.080 7.891 4 1650 ---- ---- ---- ---- 7.721 +.080 7.641 2 1675 ---- ---- ---- ---- 7.471 +.080 7.391 2 1700 ---- ---- ---- ---- 7.221 +.079 7.142 1725 ---- ---- ---- ---- 6.972 +.079 6.893 2 1750 ---- ---- ---- ---- 6.723 +.079 6.644 2 1775 ---- ---- ---- ---- 6.474 +.077 6.397 1 1800 ---- ---- ---- ---- 6.226 +.077 6.149 1 1825 ---- ---- ---- ---- 5.979 +.076 5.903 2 1850 ---- ---- ---- ---- 5.733 +.076 5.657 6 1875 ---- ---- ---- ---- 5.488 +.076 5.412 1900 ---- ---- ---- ---- 5.244 +.075 5.169 1925 ---- ---- ---- ---- 5.000 +.072 4.928 1950 ---- ---- 4.455A 4.455A 4.759 +.071 4.688 1 1975 ---- 4.632B 4.216A 4.216A 4.519 +.069 4.450 2000 ---- 4.652B 3.984A 3.984A 4.282 +.068 4.214 66 2025 ---- 4.412B 3.752A 3.752A 4.047 +.066 3.981 59 2050 ---- 4.176B 3.525A 3.525A 3.816 +.065 3.751 4 2075 ---- 3.944B 3.303A 3.303A 3.589 +.065 3.524 7 2100 ---- 3.716B 3.085A 3.085A 3.366 +.064 3.302 2 105 2125 ---- 3.492B 2.874A 3.492B 3.148 +.063 3.085 1 3 2150 ---- 3.273B 2.668A 3.273B 2.936 +.062 2.874 3 2160 ---- 3.137B 2.658A 2.658A 2.852 +.060 2.792 2165 ---- 3.094B 2.618A 2.618A 2.811 +.060 2.751 2170 ---- 3.051B 2.579A 2.579A 2.770 +.060 2.710 2175 ---- 3.058B 2.469A 2.469A 2.729 +.059 2.670 1 5 2180 ---- 2.966B 2.501A 2.501A 2.688 +.058 2.630 2185 ---- 2.924B 2.462A 2.462A 2.648 +.058 2.590 2190 ---- 2.882B 2.424A 2.424A 2.608 +.057 2.551 2195 ---- 2.841B 2.386A 2.386A 2.568 +.057 2.511 2200 ---- 2.847B 2.280A 2.280A 2.529 +.056 2.473 1 29 2205 ---- 2.759B 2.312A 2.312A 2.490 +.056 2.434 2210 ---- 2.718B 2.275A 2.275A 2.451 +.055 2.396 2215 ---- 2.677B 2.239A 2.239A 2.412 +.054 2.358 2220 ---- 2.637B 2.203A 2.203A 2.374 +.054 2.320 2225 ---- 2.646B 2.098A 2.098A 2.336 +.053 2.283 1 2230 ---- 2.557B 2.132A 2.132A 2.299 +.053 2.246 2235 ---- 2.518B 2.097A 2.097A 2.261 +.051 2.210 2240 ---- 2.478B 2.062A 2.062A 2.225 +.051 2.174 2245 ---- 2.439B 2.028A 2.028A 2.188 +.050 2.138 2250 ---- 2.451B 1.925A 1.925A 2.152 +.050 2.102 64 2255 ---- 2.363B 1.961A 1.961A 2.116 +.049 2.067 2260 ---- 2.325B 1.927A 1.927A 2.080 +.048 2.032 2265 ---- 2.287B 1.895A 1.895A 2.045 +.047 1.998 1 2270 ---- 2.250B 1.862A 1.862A 2.010 +.046 1.964 2275 ---- 2.261B 1.763A 1.763A 1.976 +.046 1.930 11 2280 ---- 2.176B 1.735A 1.735A 1.942 +.045 1.897 2 2285 ---- 2.141B 1.704A 1.704A 1.908 +.044 1.864 11 2290 ---- 2.103B 1.673A 1.673A 1.875 +.043 1.832 2295 ---- 2.069B 1.643A 1.643A 1.842 +.043 1.799 3 2300 ---- 2.083B 1.608A 2.082B 1.809 +.041 1.768 13 2305 ---- 1.997B 1.583A 1.820B 1.777 +.041 1.736 3 2310 ---- 1.963B 1.554A 1.835B 1.745 +.040 1.705 2 2315 ---- 1.930B 1.525A 1.827B 1.714 +.039 1.675 2320 ---- 1.894B 1.497A 1.799B 1.683 +.039 1.644 5 2325 1.539 1.911B 1.464A 1.464A 1.652 +.037 1 1.615 5 2330 ---- 1.828B 1.442A 1.781B 1.622 +.037 1.585 1 2335 ---- 1.800B 1.410A 1.796B 1.592 +.036 1.556 1 2340 1.770 1.803B 1.385A 1.801B 1.562 +.035 3 1.527 4 4 2345 ---- 1.785B 1.358A 1.785B 1.533 +.034 1.499 4 2350 ---- 1.752B 1.332A 1.751B 1.505 +.034 18 1.471 3 144 2355 ---- 1.722B 1.306A 1.722B 1.476 +.032 1.444 2 2360 1.344 1.691B 1.281A 1.342A 1.449 +.032 5 1.417 2365 ---- 1.661B 1.257A 1.661B 1.421 +.031 1.390 2370 1.587 1.631B 1.232A 1.631B 1.394 +.030 3 1.364 131 2375 ---- 1.601B 1.208A 1.601B 1.367 +.029 6 1.338 4 37 2380 1.242 1.572B 1.184A 1.241A 1.341 +.029 6 1.312 4 4 2385 ---- 1.543B 1.161A 1.525B 1.315 +.028 1.287 2390 ---- 1.514B 1.138A 1.514B 1.290 +.028 1.262 7 5 2395 ---- 1.483B 1.116A 1.472B 1.265 +.027 1.238 6 8 2400 1.460 1.460 1.094A 1.154A 1.240 +.026 26 1.214 9 260 2405 ---- 1.431B 1.072A 1.431B 1.216 +.026 1.190 8 8 2410 ---- 1.402B 1.051A 1.402B 1.192 +.025 1.167 2415 ---- 1.376B 1.030A 1.376B 1.168 +.024 48 1.144 2420 ---- 1.350B 1.009A 1.350B 1.145 +.023 1.122 134 2425 1.120 1.325B .989A 1.138B 1.122 +.022 1 1.100 1 79 2430 ---- 1.300B .969A 1.300B 1.100 +.022 1.078 1 2435 1.054 1.275B .949A 1.004A 1.078 +.022 19 1.056 2 2440 ---- 1.250B .930A 1.250B 1.056 +.021 1.035 10 2445 ---- 1.226B .911A 1.226B 1.035 +.020 1.015 2 2450 .933 1.202B .892A 1.005A 1.014 +.020 45 .994 3 192 2455 1.018 1.180B .874A .974A .993 +.018 7 .975 2460 ---- 1.156B .856A 1.156B .973 +.018 .955 1 2465 ---- 1.133B .838A 1.133B .953 +.017 .936 9 46 2470 ---- 1.111B .821A 1.111B .933 +.016 .917 2475 ---- 1.090B .804A 1.090B .914 +.016 .898 271 2480 .824 1.068B .787A 1.068B .895 +.015 4 .880 2485 ---- 1.047B .771A 1.047B .877 +.015 .862 2490 ---- 1.026B .755A 1.026B .859 +.014 .845 10 2495 ---- 1.006B .740A 1.006B .841 +.013 .828 10 2500 .882 .986B .724A .770A .824 +.013 45 .811 29 162 2505 ---- .966B .709A .966B .806 +.012 .794 1 2510 ---- .947B .695A .947B .790 +.012 .778 2515 ---- .928B .680A .928B .773 +.011 .762 2520 ---- .910B .666A .910B .757 +.011 .746 4 2525 ---- .891B .652A .891B .741 +.010 11 .731 119 2530 ---- .873B .639A .873B .726 +.010 .716 2535 ---- .856B .626A .856B .710 +.009 .701 5 2540 ---- .839B .613A .839B .695 +.008 .687 3 2545 ---- .821B .600A .821B .681 +.008 .673 1 2550 ---- .805B .588A .805B .666 +.007 .659 100 154 2555 ---- .788B .575A .788B .652 +.007 .645 2560 ---- .772B .563A .772B .638 +.006 .632 2565 ---- .756B .552A .756B .625 +.006 .619 2570 ---- .741B .540A .741B .612 +.006 .606 2575 ---- .726B .527A .726B .599 +.005 5 .594 10 12 2580 ---- .711B .516A .711B .586 +.005 .581 1 2585 ---- .696B .506A .696B .574 +.005 .569 5 2590 ---- .682B .495A .682B .561 +.003 .558 2 2595 ---- .668B .485A .668B .549 +.003 .546 3 2600 ---- .655B .475A .655B .538 +.003 334 .535 516 1293 2605 ---- .641B .465A .641B .526 +.002 .524 1 1 2610 ---- .628B .455A .628B .515 +.002 .513 2615 ---- .616B .446A .616B .504 +.002 .502 2620 ---- .602B .437A .602B .494 +.002 .492 34 2625 .545 .590B .428A .454A .483 +.001 100 .482 53 2630 .502 .578B .419A .467A .473 +.001 8 .472 2635 ---- .566B .410A .566B .463 +.001 .462 7 2640 ---- .554B .402A .554B .453 UNCH .453 41 2645 ---- .545B .394A .545B .443 UNCH .443 1 2650 ---- .534B .386A .534B .434 UNCH 15 .434 45 2655 ---- .523B .378A .523B .425 UNCH .425 2 2675 ---- .481B .348A .481B .390 -.002 5 .392 5 66 2700 .425 .432B .314A .432B .350 -.003 2 .353 70 628 2725 ---- .389B .284A .389B .315 -.004 .319 26 2750 .269 .352B .257A .352B .284 -.004 3 .288 2 206 2775 ---- .317B .233A .317B .256 -.005 1 .261 46 2800 ---- .286B .212A .286B .231 -.005 257 .236 534 949 2825 ---- .258B .191A .258B .209 -.006 .215 1 22 2850 .194 .232B .176A .232B .189 -.006 5 .195 7 31 2875 .176 .211B .160A .171A .171 -.007 15 .178 7 37 2900 .159 .192B .146A .156A .156 -.006 32 .162 10 47 2925 .145 .174B .133A .142A .142 -.006 27 .148 1 63 2950 ---- .158B .123A .157B .129 -.006 .135 4 14 2975 ---- .143B .113A .143B .118 -.006 .124 4 5 3000 .108 .131B .104A .108 .108 -.006 1 .114 2 4456 3025 ---- .119B .095A .119B .099 -.005 .104 35 3050 ---- .109B .087A .109B .091 -.005 .096 12 3075 ---- .099B .081A .081A .083 -.005 .088 4 3100 ---- .091B .075A .075A .077 -.004 2 .081 3 36 3125 ---- .083B .069A .069A .071 -.004 .075 3 3150 ---- .076B .064A .064A .065 -.004 .069 9 3175 ---- .070B .058A .058A .060 -.004 .064 4 3200 ---- .064B .054A .054A .056 -.003 .059 33 3225 ---- .059B .051A .051A .052 -.002 .054 1 16 3250 ---- .054B .047A .047A .048 -.002 .050 3 11 3275 ---- .050B .044A .044A .044 -.002 .046 1 6 3300 ---- .046B .041A .046B .041 -.001 1 .042 2 18 3325 ---- .043B .038A .043B .038 -.001 .039 1 5 3350 ---- .039B ---- .039B .036 UNCH .036 2 17 3375 ---- .036B .033A .036B .033 -.001 .034 5 3400 ---- .033B ---- .033B .031 UNCH .031 19 3425 ---- .031B ---- .031B .029 UNCH .029 1 5 3450 ---- .028B ---- .028B .027 UNCH .027 2 19 3500 ---- ---- ---- ---- .024 UNCH 2 .024 12 4138 4000 .008 .008 .008 .008 .010 UNCH 1 .010 679 5000 ---- ---- ---- ---- .005 +.001 .004 109 850 ---- ---- ---- ---- 15.721 +.080 15.641 875 ---- ---- ---- ---- 15.471 +.080 15.391 900 ---- ---- ---- ---- 15.221 +.080 15.141 925 ---- ---- ---- ---- 14.971 +.080 14.891 950 ---- ---- ---- ---- 14.721 +.080 14.641 975 ---- ---- ---- ---- 14.471 +.080 14.391 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.221 +.080 14.141 10000 ---- ---- ---- ---- .002 UNCH .002 170 1025 ---- ---- ---- ---- 13.971 +.080 13.891 1050 ---- ---- ---- ---- 13.721 +.080 13.641 1075 ---- ---- ---- ---- 13.471 +.080 13.391 1100 ---- ---- ---- ---- 13.221 +.080 13.141 1125 ---- ---- ---- ---- 12.971 +.080 12.891 1150 ---- ---- ---- ---- 12.721 +.080 12.641 1175 ---- ---- ---- ---- 12.471 +.080 12.391 1200 ---- ---- ---- ---- 12.221 +.080 12.141 1225 ---- ---- ---- ---- 11.971 +.080 11.891 1250 ---- ---- ---- ---- 11.721 +.080 11.641 1275 ---- ---- ---- ---- 11.471 +.080 11.391 4 1300 ---- ---- ---- ---- 11.221 +.080 11.141 1 1325 ---- ---- ---- ---- 10.971 +.080 10.891 1 1350 ---- ---- ---- ---- 10.721 +.080 10.641 1 1375 ---- ---- ---- ---- 10.471 +.080 10.391 2 1400 ---- ---- ---- ---- 10.221 +.080 10.141 1425 ---- ---- ---- ---- 9.971 +.080 9.891 1450 ---- ---- ---- ---- 9.721 +.080 9.641 1475 ---- ---- ---- ---- 9.471 +.080 9.391 1500 ---- ---- ---- ---- 9.221 +.080 9.141 2 1525 ---- ---- ---- ---- 8.971 +.080 8.891 10 1550 ---- ---- ---- ---- 8.721 +.080 8.641 4 1575 ---- ---- ---- ---- 8.471 +.080 8.391 4 1600 ---- ---- ---- ---- 8.221 +.080 8.141 6 1625 ---- ---- ---- ---- 7.971 +.079 7.892 1650 ---- ---- ---- ---- 7.722 +.079 7.643 1675 ---- ---- ---- ---- 7.473 +.078 7.395 2 1700 ---- ---- ---- ---- 7.225 +.078 7.147 2 1725 ---- ---- ---- ---- 6.978 +.077 6.901 1750 ---- ---- ---- ---- 6.731 +.076 6.655 1 1775 ---- ---- ---- ---- 6.486 +.076 6.410 1800 ---- ---- ---- ---- 6.242 +.076 6.166 6 1825 ---- ---- ---- ---- 5.998 +.075 5.923 29 1850 ---- ---- ---- ---- 5.757 +.075 5.682 2 1875 ---- ---- 5.212A 5.212A 5.517 +.074 5.443 1900 ---- 5.460B 4.976A 4.976A 5.279 +.073 5.206 28 1925 ---- 5.408B 4.744A 4.744A 5.042 +.071 4.971 1950 ---- 5.170B 4.513A 4.513A 4.809 +.070 4.739 1 1975 ---- 4.936B 4.285A 4.285A 4.578 +.069 4.509 2000 ---- 4.705B 4.060A 4.060A 4.349 +.067 4.282 161 2025 ---- 4.475B 3.840A 3.840A 4.125 +.066 4.059 2050 ---- 4.250B 3.625A 3.625A 3.904 +.063 3.841 4 2075 ---- 4.028B 3.415A 3.415A 3.687 +.061 3.626 2 2100 3.516 3.811B 3.210A 3.330A 3.475 +.058 1 3.417 20 2125 ---- 3.598B 3.010A 3.010A 3.268 +.055 3.213 2 2150 ---- 3.391B 2.820A 2.820A 3.068 +.053 3.015 78 2175 ---- 3.190B 2.633A 2.633A 2.873 +.049 2.824 2 2200 ---- 2.991B 2.459A 2.459A 2.685 +.045 2.640 252 2225 2.341 2.801B 2.289A 2.801B 2.505 +.042 2 2.463 2 24 2250 ---- 2.621B 2.127A 2.127A 2.332 +.038 2.294 102 2275 ---- 2.444B 1.973A 1.973A 2.167 +.033 2.134 8 2300 ---- 2.276B 1.830A 2.276B 2.010 +.029 1.981 152 2325 ---- 2.117B 1.693A 2.117B 1.862 +.026 1.836 9 2350 1.623 1.965B 1.566A 1.964B 1.722 +.022 2 1.700 25 2375 1.498 1.822B 1.445A 1.822B 1.591 +.018 3 1.573 22 2400 ---- 1.687B 1.332A 1.687B 1.468 +.015 1.453 284 2425 ---- 1.561B 1.227A 1.561B 1.353 +.012 1 1.341 42 2450 ---- 1.441B 1.130A 1.441B 1.246 +.009 8 1.237 219 2475 ---- 1.331B 1.040A 1.330B 1.146 +.006 1.140 198 2500 .980 1.228B .957A 1.034A 1.054 +.003 261 1.051 10 1697 2525 ---- 1.133B .881A 1.133B .969 +.001 .968 4 2550 .915 1.044B .811A .881A .890 -.001 9 .891 18 2575 ---- .961B .747A .961B .818 -.003 .821 9 2600 ---- .886B .687A .886B .752 -.004 14 .756 202 2625 ---- .816B .632A .816B .691 -.006 .697 8 2650 .609 .753B .582A .753B .636 -.006 6 .642 322 2675 ---- .693B .537A .693B .585 -.007 .592 5 2700 .511 .641B .495A .641B .539 -.008 2 .547 726 2725 .471 .591B .457A .591B .496 -.009 6 .505 2 2750 .434 .546B .423A .546B .458 -.008 9 .466 2 255 2775 ---- .503B .391A .503B .423 -.008 .431 1 2800 .360 .464B .360 .464B .390 -.009 1 .399 2 433 2825 ---- .430B .336A .429B .361 -.009 .370 44 2850 ---- .397B .311A .396B .333 -.010 .343 17 2875 ---- .367B .289A .367B .308 -.010 .318 2 2900 ---- .339B .269A .339B .286 -.010 .296 18 2925 .263 .315B .250A .265B .265 -.010 10 .275 20 2950 .244 .292B .233A .246B .246 -.010 20 .256 16 2975 ---- .271B .218A .271B .228 -.010 .238 6 3000 ---- .252B .203A .252B .212 -.010 1 .222 2 704 3025 ---- .234B .190A .234B .198 -.009 .207 31 3050 .188 .218B .178A .185A .184 -.010 5 .194 3 3075 ---- .203B .167A .203B .172 -.009 .181 101 3100 ---- .189B .156A .189B .160 -.009 .169 19 3125 ---- .176B .147A .176B .150 -.009 1 .159 1 3150 ---- .164B .138A .164B .140 -.009 .149 14 3175 ---- .154B .130A .154B .132 -.007 .139 3200 ---- .144B .122A .144B .123 -.008 .131 4 3225 ---- .135B .115A .135B .116 -.007 .123 3 3250 ---- .126B .108A .126B .109 -.006 .115 1 6 3275 ---- .118B .101A .118B .102 -.006 .108 2 3 3300 ---- .111B .096A .096A .096 -.006 .102 515 3325 ---- .104B .090A .090A .091 -.005 1 .096 6 18 3350 ---- .098B .085A .085A .085 -.005 .090 6 3375 ---- .092B .080A .080A .081 -.004 .085 3 3400 .071 .087B .071 .073B .076 -.004 1 .080 1 103 3425 ---- .082B .072A .072A .072 -.003 .075 3 3450 ---- .077B .068A .068A .068 -.003 .071 3 3500 ---- .069B .061A .061A .061 -.002 3 .063 491 4000 ---- ---- ---- ---- .024 -.002 .026 8 256 5000 ---- ---- ---- ---- .007 -.001 .008 60 6000 ---- ---- ---- ---- .004 UNCH .004 21 7000 ---- ---- ---- ---- .002 -.001 .003 800 ---- ---- ---- ---- 16.221 +.080 16.141 8000 ---- ---- ---- ---- .002 UNCH .002 825 ---- ---- ---- ---- 15.971 +.080 15.891 850 ---- ---- ---- ---- 15.721 +.080 15.641 875 ---- ---- ---- ---- 15.471 +.080 15.391 900 ---- ---- ---- ---- 15.221 +.080 15.141 9000 ---- ---- ---- ---- .002 UNCH .002 2 925 ---- ---- ---- ---- 14.971 +.080 14.891 950 ---- ---- ---- ---- 14.721 +.080 14.641 975 ---- ---- ---- ---- 14.471 +.080 14.391 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.921 +.070 12.851 1175 ---- ---- ---- ---- 12.671 +.070 12.601 1200 ---- ---- ---- ---- 12.421 +.070 12.351 1225 ---- ---- ---- ---- 12.171 +.070 12.101 1250 ---- ---- ---- ---- 11.921 +.070 11.851 1275 ---- ---- ---- ---- 11.671 +.070 11.601 1300 ---- ---- ---- ---- 11.421 +.070 11.351 1325 ---- ---- ---- ---- 11.171 +.070 11.101 1350 ---- ---- ---- ---- 10.921 +.070 10.851 1375 ---- ---- ---- ---- 10.671 +.070 10.601 1400 ---- ---- ---- ---- 10.421 +.070 10.351 1425 ---- ---- ---- ---- 10.171 +.070 10.101 1450 ---- ---- ---- ---- 9.921 +.070 9.851 1475 ---- ---- ---- ---- 9.671 +.070 9.601 1500 ---- ---- ---- ---- 9.421 +.070 9.351 1525 ---- ---- ---- ---- 9.171 +.070 9.101 1550 ---- ---- ---- ---- 8.921 +.070 8.851 1575 ---- ---- ---- ---- 8.671 +.069 8.602 1600 ---- ---- ---- ---- 8.422 +.069 8.353 1625 ---- ---- ---- ---- 8.174 +.068 8.106 1650 ---- ---- ---- ---- 7.926 +.067 7.859 1675 ---- ---- ---- ---- 7.680 +.067 7.613 1700 ---- ---- ---- ---- 7.434 +.066 7.368 1725 ---- ---- ---- ---- 7.190 +.066 7.124 1750 ---- ---- ---- ---- 6.947 +.065 6.882 1775 ---- ---- ---- ---- 6.705 +.064 6.641 2 1800 ---- ---- 6.159A 6.159A 6.464 +.063 6.401 1825 ---- 6.205B 5.920A 5.920A 6.225 +.061 6.164 1850 ---- 6.287B 5.686A 5.686A 5.988 +.060 5.928 1875 ---- 6.112B 5.455A 5.455A 5.753 +.059 5.694 1900 ---- 5.877B 5.224A 5.224A 5.521 +.059 5.462 1925 ---- 5.645B 4.997A 4.997A 5.291 +.058 5.233 1950 ---- 5.415B 4.774A 4.774A 5.063 +.056 5.007 1975 ---- 5.186B 4.553A 4.553A 4.839 +.055 4.784 2000 ---- 4.962B 4.338A 4.338A 4.618 +.053 4.565 2025 ---- 4.740B 4.126A 4.126A 4.401 +.051 4.350 2050 ---- 4.522B 3.918A 3.918A 4.188 +.050 4.138 4 2075 ---- 4.309B 3.714A 3.714A 3.980 +.049 3.931 2 2100 ---- 4.099B 3.519A 3.519A 3.776 +.046 3.730 7 2125 ---- 3.895B 3.327A 3.327A 3.578 +.045 3.533 2150 ---- 3.697B 3.143A 3.143A 3.385 +.043 3.342 1 2175 ---- 3.502B 2.966A 2.966A 3.198 +.040 3.158 2200 ---- 3.313B 2.795A 2.795A 3.018 +.039 2.979 1 2225 ---- 3.133B 2.629A 2.629A 2.843 +.036 2.807 2250 ---- 2.955B 2.471A 2.471A 2.676 +.034 2.642 2275 ---- 2.785B 2.321A 2.321A 2.515 +.031 2.484 16 2300 ---- 2.623B 2.179A 2.623B 2.362 +.029 2.333 5 2325 ---- 2.467B 2.042A 2.466B 2.215 +.025 2.190 2 2350 ---- 2.318B 1.913A 2.318B 2.076 +.023 2.053 2375 ---- 2.178B 1.792A 2.178B 1.944 +.020 1.924 2400 ---- 2.041B 1.677A 2.041B 1.819 +.017 1.802 5 2425 ---- 1.914B 1.569A 1.913B 1.701 +.015 1.686 2450 ---- 1.793B 1.467A 1.467A 1.590 +.012 1.578 6 2475 ---- 1.681B 1.371A 1.681B 1.486 +.010 1.476 44 2500 ---- 1.572B 1.281A 1.571B 1.388 +.007 1.381 615 2525 ---- 1.471B 1.197A 1.471B 1.297 +.005 1.292 2550 ---- 1.377B 1.119A 1.377B 1.211 +.003 1.208 31 2575 ---- 1.290B 1.045A 1.290B 1.131 +.001 1.130 7 2600 ---- 1.207B .978A 1.207B 1.057 -.001 1.058 412 2625 ---- 1.130B .916A 1.130B .988 -.002 .990 1 2650 ---- 1.058B .857A 1.058B .923 -.004 .927 191 2675 ---- .991B .802A .991B .863 -.006 .869 2700 ---- .929B .752A .929B .807 -.007 185 .814 200 200 2725 ---- .870B .705A .870B .755 -.009 .764 2750 ---- .816B .661A .816B .707 -.010 .717 181 2775 ---- .768B .622A .768B .662 -.011 .673 22 2800 ---- .720B .585A .720B .621 -.011 .632 1 113 2825 ---- .676B .550A .676B .582 -.012 .594 3 2850 ---- .635B .517A .635B .546 -.013 .559 2875 ---- .596B .487A .596B .512 -.014 .526 5 2900 .464 .560B .458A .560B .481 -.015 129 .496 527 2925 ---- .527B .432A .527B .452 -.015 .467 10 2950 ---- .496B .408A .496B .426 -.015 .441 3 2975 ---- .467B .385A .467B .401 -.015 .416 2 3000 ---- .439B .363A .439B .377 -.016 60 .393 201 212 3025 ---- .414B .344A .414B .356 -.015 .371 4 3050 ---- .391B .325A .391B .336 -.015 .351 3075 ---- .369B .308A .369B .317 -.016 .333 8 3100 ---- .348B .292A .348B .300 -.015 .315 20 3125 ---- .330B .277A .329B .284 -.015 .299 3150 ---- .312B .263A .263A .269 -.014 .283 5 3175 .249 .295B .249 .249 .254 -.015 9 .269 2 3200 ---- .280B .237A .280B .241 -.014 .255 4 3225 ---- .265B .226A .226A .229 -.013 .242 3250 ---- .251B .215A .215A .217 -.014 .231 3275 ---- .239B .205A .205A .206 -.013 .219 2 3300 ---- .226B .195A .195A .196 -.013 .209 1 3325 ---- .215B .186A .186A .187 -.012 .199 1 3350 .180 .204B .178A .178A .178 -.012 2 .190 29 3375 ---- .194B .170A .170A .169 -.012 .181 1 3400 ---- .185B .157A .157A .161 -.012 .173 4 3425 .154 .176B .154 .155B .154 -.011 1 .165 1 3450 .149 .168B .148A .148A .147 -.011 1 .158 2 3475 .142 .160B .136 .136 .140 -.011 27 .151 1 1 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.421 +.070 14.351 10000 ---- ---- .008A .008A .007 -.002 .009 20 41 1025 ---- ---- ---- ---- 14.171 +.070 14.101 1050 ---- ---- ---- ---- 13.921 +.070 13.851 1075 ---- ---- ---- ---- 13.671 +.070 13.601 1100 ---- ---- ---- ---- 13.421 +.070 13.351 1125 ---- ---- ---- ---- 13.171 +.070 13.101 1150 ---- ---- ---- ---- 12.921 +.070 12.851 1175 ---- ---- ---- ---- 12.671 +.070 12.601 1200 ---- ---- ---- ---- 12.421 +.070 12.351 1225 ---- ---- ---- ---- 12.171 +.070 12.101 1250 ---- ---- ---- ---- 11.921 +.070 11.851 1275 ---- ---- ---- ---- 11.671 +.070 11.601 1300 ---- ---- ---- ---- 11.421 +.070 11.351 1325 ---- ---- ---- ---- 11.171 +.070 11.101 1350 ---- ---- ---- ---- 10.921 +.070 10.851 1375 ---- ---- ---- ---- 10.671 +.070 10.601 1400 ---- ---- ---- ---- 10.421 +.070 10.351 1425 ---- ---- ---- ---- 10.171 +.070 10.101 1450 ---- ---- ---- ---- 9.921 +.070 9.851 1475 ---- ---- ---- ---- 9.671 +.070 9.601 1500 ---- ---- ---- ---- 9.421 +.070 9.351 1525 ---- ---- ---- ---- 9.171 +.069 9.102 1550 ---- ---- ---- ---- 8.922 +.068 8.854 1 1575 ---- ---- ---- ---- 8.674 +.068 8.606 1600 ---- ---- ---- ---- 8.427 +.067 8.360 1625 ---- ---- ---- ---- 8.181 +.066 8.115 1650 ---- ---- ---- ---- 7.937 +.066 7.871 1 1675 ---- ---- ---- ---- 7.693 +.064 7.629 1 1700 ---- ---- ---- ---- 7.452 +.064 7.388 1725 ---- ---- ---- ---- 7.211 +.062 7.149 1750 ---- ---- 6.669A 6.669A 6.973 +.062 6.911 1775 ---- 6.909B 6.434A 6.434A 6.736 +.061 6.675 1800 ---- 6.860B 6.201A 6.201A 6.501 +.060 6.441 1825 ---- 6.622B 5.971A 5.971A 6.268 +.059 6.209 1 1850 ---- 6.389B 5.743A 5.743A 6.037 +.058 5.979 25 1875 ---- 6.158B 5.518A 5.518A 5.808 +.056 5.752 2 1900 ---- 5.930B 5.297A 5.297A 5.583 +.055 5.528 1925 ---- 5.705B 5.079A 5.079A 5.360 +.054 5.306 1950 ---- 5.481B 4.862A 4.862A 5.140 +.052 5.088 1 1975 ---- 5.261B 4.650A 4.650A 4.924 +.050 4.874 10 2000 ---- 5.047B 4.445A 4.445A 4.711 +.048 4.663 10 2025 ---- 4.832B 4.241A 4.241A 4.503 +.047 4.456 2050 ---- 4.625B 4.046A 4.046A 4.299 +.045 4.254 2075 ---- 4.420B 3.854A 3.854A 4.100 +.043 4.057 5 2100 ---- 4.221B 3.665A 3.665A 3.906 +.041 3.865 114 2125 ---- 4.026B 3.485A 3.485A 3.717 +.038 3.679 35 2150 ---- 3.837B 3.310A 3.310A 3.534 +.036 3.498 2175 ---- 3.653B 3.141A 3.141A 3.357 +.034 3.323 2200 ---- 3.473B 2.978A 2.978A 3.185 +.031 3.154 205 2225 ---- 3.301B 2.822A 2.822A 3.020 +.029 2.991 2250 ---- 3.137B 2.672A 2.672A 2.861 +.027 2.834 2275 ---- 2.973B 2.529A 2.973B 2.708 +.024 2.684 5 2300 ---- 2.819B 2.392A 2.818B 2.562 +.022 2.540 43 2325 ---- 2.673B 2.261A 2.673B 2.422 +.019 2.403 7 2350 ---- 2.531B 2.138A 2.531B 2.288 +.016 2.272 12 2375 ---- 2.395B 2.021A 2.395B 2.161 +.014 2.147 2400 ---- 2.264B 1.909A 2.263B 2.040 +.012 1 2.028 203 2425 ---- 2.142B 1.804A 2.142B 1.926 +.010 1.916 5 30 2450 ---- 2.025B 1.702A 2.025B 1.817 +.007 1.810 19 2475 ---- 1.913B 1.606A 1.913B 1.715 +.006 1.709 93 2500 ---- 1.809B 1.511A 1.809B 1.618 +.003 1 1.615 1 603 2525 ---- 1.710B 1.428A 1.710B 1.526 +.001 1.525 42 2550 ---- 1.616B 1.348A 1.616B 1.440 -.001 1.441 3 2575 ---- 1.528B 1.273A 1.528B 1.359 -.003 1.362 4 2600 ---- 1.445B 1.204A 1.445B 1.283 -.004 1.287 1 267 2625 ---- 1.367B 1.138A 1.367B 1.212 -.005 1.217 2650 ---- 1.293B 1.076A 1.293B 1.144 -.007 1.151 12 130 2675 ---- 1.223B 1.018A 1.223B 1.081 -.009 1.090 362 2700 ---- 1.158B .963A 1.158B 1.022 -.010 50 1.032 116 400 2725 ---- 1.097B .913A 1.097B .966 -.011 .977 14 42 2750 ---- 1.039B .864A 1.039B .914 -.012 .926 1 13 2775 .820 .984B .820 .984B .865 -.013 8 .878 31 29 2800 .784 .933B .779A .933B .819 -.014 7 .833 96 395 2825 .743 .888B .740A .888B .776 -.014 2 .790 2850 ---- .843B .702A .843B .735 -.016 .751 9 2875 ---- .800B .668A .800B .697 -.016 .713 2900 ---- .759B .635A .759B .661 -.017 .678 144 2925 ---- .721B .604A .721B .628 -.017 .645 1 2950 ---- .685B .576A .685B .596 -.018 .614 36 2975 ---- .651B .549A .651B .567 -.018 .585 1 3000 ---- .619B .523A .523A .539 -.018 1 .557 117 2299 3025 ---- .589B .498A .589B .512 -.019 .531 3050 ---- .561B .475A .475A .488 -.019 .507 18 3075 ---- .534B .453A .534B .464 -.019 .483 2 3100 ---- .509B .435A .509B .442 -.020 .462 16 3125 ---- .485B .415A .415A .422 -.019 .441 460 3150 ---- .463B .397A .397A .402 -.019 .421 110 3175 ---- .442B .379A .379A .384 -.019 .403 3200 ---- .421B .363A .363A .367 -.018 51 .385 100 101 3225 ---- .403B .348A .348A .350 -.019 .369 3250 ---- .385B .333A .333A .335 -.018 .353 1 3275 ---- .368B .319A .319A .320 -.019 .339 3300 ---- .352B .306A .306A .307 -.018 .325 133 3325 ---- .337B .294A .294A .294 -.018 .312 3350 ---- .323B .282A .282A .281 -.018 .299 2 3375 ---- .309B .272A .272A .270 -.017 .287 3400 ---- .296B .260A .260A .259 -.017 .276 3 3425 ---- .284B .250A .250A .248 -.017 .265 3450 ---- .273B .240A .240A .239 -.016 .255 3475 ---- .262B .231A .231A .229 -.016 .245 3500 ---- .252B .222A .222A .220 -.016 .236 150 1026 3525 ---- .242B .214A .214A .212 -.015 .227 3550 ---- .232B .206A .206A .204 -.015 .219 3575 ---- .224B .198A .198A .196 -.015 .211 4 3600 ---- .215B .191A .191A .189 -.015 .204 1 3625 ---- .207B .184A .184A .182 -.014 .196 3650 ---- .200B .177A .177A .175 -.015 .190 3 3675 ---- .192B .171A .171A .169 -.014 .183 3700 ---- .185B .165A .165A .163 -.014 .177 3725 ---- .179B .160A .160A .157 -.014 .171 3750 ---- .172B .154A .154A .152 -.013 .165 3775 ---- .166B .149A .149A .146 -.013 .159 5 3800 ---- .161B .144A .144A .141 -.013 .154 1 3825 ---- .155B .139A .139A .137 -.012 .149 3850 ---- .150B .135A .135A .132 -.012 .144 3875 ---- .145B .131A .131A .128 -.012 .140 3900 ---- .140B .126A .126A .124 -.011 .135 191 3925 ---- .135B .122A .122A .120 -.011 .131 3950 ---- .131B .119A .119A .116 -.011 .127 7 7 3975 ---- .127B .115A .115A .112 -.011 .123 4000 ---- .123B .112A .112A .109 -.010 .119 1109 4025 ---- .119B .108A .108A .105 -.011 .116 10 4050 ---- .115B .105A .105A .102 -.010 .112 4075 ---- .111B .102A .102A .099 -.010 .109 1 4500 ---- ---- .066A .066A .062 -.007 .069 33 5000 ---- ---- ---- ---- .040 -.004 .044 228 6000 ---- ---- ---- ---- .021 -.002 .023 71 7000 .015 .015 .015 .015 .013 UNCH 4 .013 15 725 ---- ---- ---- ---- 17.171 +.070 17.101 750 ---- ---- ---- ---- 16.921 +.070 16.851 775 ---- ---- ---- ---- 16.671 +.070 16.601 800 ---- ---- ---- ---- 16.421 +.070 16.351 8000 ---- ---- ---- ---- .010 UNCH .010 825 ---- ---- ---- ---- 16.171 +.070 16.101 850 ---- ---- ---- ---- 15.921 +.070 15.851 875 ---- ---- ---- ---- 15.671 +.070 15.601 900 ---- ---- ---- ---- 15.421 +.070 15.351 9000 ---- ---- ---- ---- .008 -.001 .009 10 925 ---- ---- ---- ---- 15.171 +.070 15.101 950 ---- ---- ---- ---- 14.921 +.070 14.851 975 ---- ---- ---- ---- 14.671 +.070 14.601 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.625 +.078 14.547 10000 ---- ---- ---- ---- .016 UNCH .016 1025 ---- ---- ---- ---- 14.375 +.078 14.297 1050 ---- ---- ---- ---- 14.125 +.078 14.047 1075 ---- ---- ---- ---- 13.875 +.078 13.797 1100 ---- ---- ---- ---- 13.625 +.078 13.547 1125 ---- ---- ---- ---- 13.375 +.078 13.297 1150 ---- ---- ---- ---- 13.125 +.078 13.047 1175 ---- ---- ---- ---- 12.875 +.078 12.797 1200 ---- ---- ---- ---- 12.625 +.078 12.547 1225 ---- ---- ---- ---- 12.375 +.078 12.297 1250 ---- ---- ---- ---- 12.125 +.078 12.047 1275 ---- ---- ---- ---- 11.875 +.078 11.797 1300 ---- ---- ---- ---- 11.625 +.078 11.547 1325 ---- ---- ---- ---- 11.375 +.078 11.297 1350 ---- ---- ---- ---- 11.125 +.078 11.047 1375 ---- ---- ---- ---- 10.875 +.078 10.797 1400 ---- ---- ---- ---- 10.625 +.078 10.547 1425 ---- ---- ---- ---- 10.375 +.078 10.297 1450 ---- ---- ---- ---- 10.125 +.078 10.047 1475 ---- ---- ---- ---- 9.876 +.077 9.799 1500 ---- ---- ---- ---- 9.627 +.075 9.552 1525 ---- ---- ---- ---- 9.380 +.074 9.306 1550 ---- ---- ---- ---- 9.135 +.073 9.062 1575 ---- ---- ---- ---- 8.891 +.072 8.819 1600 ---- ---- ---- ---- 8.648 +.071 8.577 1625 ---- ---- ---- ---- 8.407 +.070 8.337 1650 ---- ---- ---- ---- 8.168 +.069 8.099 1 1675 ---- ---- 7.627A 7.627A 7.930 +.067 7.863 1700 ---- 7.921B 7.393A 7.393A 7.694 +.066 7.628 1 1725 ---- 7.811B 7.162A 7.162A 7.460 +.064 7.396 2 1750 ---- 7.578B 6.934A 6.934A 7.229 +.064 7.165 1 1775 ---- 7.346B 6.707A 6.707A 6.999 +.062 6.937 1800 ---- 7.119B 6.483A 6.483A 6.773 +.061 6.712 1825 ---- 6.889B 6.260A 6.260A 6.548 +.059 6.489 1850 ---- 6.665B 6.043A 6.043A 6.327 +.058 6.269 1875 ---- 6.444B 5.828A 5.828A 6.109 +.058 6.051 1900 ---- 6.224B 5.616A 5.616A 5.894 +.057 5.837 1925 ---- 6.008B 5.407A 5.407A 5.682 +.055 5.627 1950 ---- 5.796B 5.204A 5.204A 5.473 +.053 5.420 1975 ---- 5.589B 5.003A 5.003A 5.269 +.053 5.216 1 2000 ---- 5.382B 4.808A 4.808A 5.068 +.051 5.017 1 2025 ---- 5.180B 4.616A 4.616A 4.872 +.050 4.822 2050 ---- 4.983B 4.430A 4.430A 4.680 +.049 4.631 2075 ---- 4.790B 4.248A 4.248A 4.492 +.047 4.445 2100 ---- 4.602B 4.072A 4.072A 4.309 +.046 4.263 2125 ---- 4.420B 3.900A 3.900A 4.131 +.044 4.087 2150 ---- 4.240B 3.734A 3.734A 3.958 +.043 3.915 2175 ---- 4.065B 3.574A 3.574A 3.790 +.041 3.749 2200 ---- 3.896B 3.419A 3.419A 3.627 +.040 3.587 2225 ---- 3.732B 3.269A 3.269A 3.469 +.037 3.432 2250 ---- 3.573B 3.125A 3.125A 3.317 +.035 3.282 2275 ---- 3.421B 2.986A 2.986A 3.170 +.033 3.137 2300 ---- 3.273B 2.853A 2.853A 3.029 +.031 2.998 9 2325 ---- 3.130B 2.726A 2.726A 2.893 +.029 2.864 2350 ---- 2.993B 2.604A 2.604A 2.763 +.027 2.736 2375 ---- 2.862B 2.487A 2.487A 2.638 +.025 2.613 2400 ---- 2.736B 2.375A 2.375A 2.518 +.023 2.495 125 2425 ---- 2.614B 2.269A 2.269A 2.403 +.020 2.383 4 2450 ---- 2.499B 2.167A 2.167A 2.294 +.018 2.276 60 2475 ---- 2.388B 2.071A 2.071A 2.190 +.016 2.174 62 2500 ---- 2.282B 1.978A 1.978A 2.090 +.014 2.076 21 2525 ---- 2.181B 1.891A 1.891A 1.995 +.012 1.983 6 2550 ---- 2.085B 1.808A 1.808A 1.905 +.010 1.895 2575 ---- 1.994B 1.729A 1.729A 1.820 +.009 1.811 2600 ---- 1.906B 1.653A 1.653A 1.738 +.007 1.731 2625 ---- 1.823B 1.582A 1.582A 1.661 +.006 1.655 2650 ---- 1.744B 1.514A 1.514A 1.588 +.005 1.583 2675 ---- 1.669B 1.450A 1.450A 1.518 +.003 1.515 2700 ---- 1.598B 1.389A 1.389A 1.452 +.002 1.450 325 2725 ---- 1.531B 1.331A 1.331A 1.390 +.002 1.388 2750 ---- 1.466B 1.276A 1.276A 1.331 +.002 1.329 2775 ---- 1.405B 1.224A 1.224A 1.274 UNCH 1.274 2800 ---- 1.347B 1.174A 1.174A 1.221 UNCH 1.221 60 2825 ---- 1.292B 1.127A 1.127A 1.170 -.001 1.171 2850 ---- 1.239B 1.082A 1.082A 1.123 -.001 1.124 16 2875 ---- 1.189B 1.036A 1.036A 1.077 -.002 1.079 2900 1.110 1.142B .995A 1.142B 1.034 -.003 1 1.037 1 2925 ---- 1.096B .957A .957A .993 -.003 .996 1 2950 ---- 1.057B .920A .920A .953 -.005 .958 2975 ---- 1.016B .885A .885A .916 -.005 .921 12 3000 ---- .977B .852A .852A .881 -.006 .887 141 3025 ---- .939B .820A .820A .847 -.007 .854 3050 .835 .904B .790A .790A .814 -.009 1 .823 3075 ---- .870B .761A .761A .784 -.009 .793 3100 ---- .837B .734A .734A .754 -.010 .764 1 3125 ---- .807B .708A .708A .726 -.011 .737 3150 ---- .777B .683A .683A .699 -.012 .711 8 3175 ---- .749B .659A .659A .674 -.013 .687 3200 ---- .722B .637A .637A .650 -.013 .663 50 3225 ---- .697B .615A .615A .627 -.014 .641 3250 ---- .672B .594A .594A .605 -.014 .619 12 3275 ---- .649B .575A .575A .584 -.015 .599 3300 ---- .626B .556A .556A .564 -.015 .579 3325 ---- .605B .538A .538A .545 -.015 .560 3350 ---- .585B .521A .521A .526 -.016 .542 3375 ---- .565B .504A .504A .509 -.016 .525 3400 ---- .546B .488A .488A .492 -.016 .508 3425 ---- .529B .473A .473A .476 -.017 .493 3450 ---- .512B .459A .459A .461 -.016 .477 9 3475 ---- .495B .445A .445A .447 -.016 .463 1 3500 .430 .480B .430 .430 .433 -.016 1 .449 126 4000 ---- .270B .253A .253A .247 -.013 .260 116 4500 ---- .168B ---- .168B .157 -.008 .165 5000 ---- ---- ---- ---- .107 -.006 .113 26 6000 ---- ---- ---- ---- .057 -.004 .061 1 7000 ---- ---- ---- ---- .036 -.002 .038 50 8000 ---- ---- ---- ---- .025 -.001 .026 825 ---- ---- ---- ---- 16.375 +.078 16.297 850 ---- ---- ---- ---- 16.125 +.078 16.047 875 ---- ---- ---- ---- 15.875 +.078 15.797 900 ---- ---- ---- ---- 15.625 +.078 15.547 9000 ---- ---- ---- ---- .019 UNCH .019 925 ---- ---- ---- ---- 15.375 +.078 15.297 950 ---- ---- ---- ---- 15.125 +.078 15.047 975 ---- ---- ---- ---- 14.875 +.078 14.797 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.899 +.078 14.821 10000 ---- ---- ---- ---- .049 +.001 .048 13 1025 ---- ---- ---- ---- 14.649 +.078 14.571 1050 ---- ---- ---- ---- 14.399 +.078 14.321 1075 ---- ---- ---- ---- 14.149 +.078 14.071 1100 ---- ---- ---- ---- 13.899 +.078 13.821 1125 ---- ---- ---- ---- 13.649 +.078 13.571 1150 ---- ---- ---- ---- 13.399 +.078 13.321 1175 ---- ---- ---- ---- 13.149 +.078 13.071 1200 ---- ---- ---- ---- 12.899 +.078 12.821 1225 ---- ---- ---- ---- 12.649 +.078 12.571 1250 ---- ---- ---- ---- 12.399 +.078 12.321 1275 ---- ---- ---- ---- 12.149 +.078 12.071 1300 ---- ---- ---- ---- 11.899 +.078 11.821 1325 ---- ---- ---- ---- 11.649 +.078 11.571 1350 ---- ---- ---- ---- 11.399 +.078 11.321 1375 ---- ---- ---- ---- 11.149 +.078 11.071 1400 ---- ---- ---- ---- 10.900 +.077 10.823 1425 ---- ---- ---- ---- 10.652 +.076 10.576 1450 ---- ---- ---- ---- 10.405 +.074 10.331 1475 ---- ---- ---- ---- 10.160 +.073 10.087 1500 ---- ---- ---- ---- 9.917 +.072 9.845 1525 ---- ---- ---- ---- 9.675 +.070 9.605 1550 ---- ---- ---- ---- 9.435 +.069 9.366 1575 ---- ---- ---- ---- 9.197 +.068 9.129 1600 ---- ---- 8.676A 8.676A 8.961 +.066 8.895 1625 ---- 9.051B 8.444A 8.444A 8.727 +.065 8.662 1650 ---- 8.848B 8.215A 8.215A 8.495 +.063 8.432 1675 ---- 8.615B 7.988A 7.988A 8.265 +.061 8.204 1700 ---- 8.386B 7.764A 7.764A 8.038 +.060 7.978 1725 ---- 8.159B 7.541A 7.541A 7.814 +.059 7.755 1750 ---- 7.934B 7.322A 7.322A 7.592 +.057 7.535 1775 ---- 7.712B 7.106A 7.106A 7.373 +.055 7.318 1800 ---- 7.493B 6.893A 6.893A 7.157 +.054 7.103 1825 ---- 7.277B 6.683A 6.683A 6.944 +.052 6.892 1850 ---- 7.063B 6.477A 6.477A 6.734 +.050 6.684 1875 ---- 6.853B 6.274A 6.274A 6.528 +.049 6.479 2 1900 ---- 6.646B 6.075A 6.075A 6.325 +.047 6.278 1 1925 ---- 6.442B 5.879A 5.879A 6.126 +.046 6.080 2 1950 ---- 6.242B 5.688A 5.688A 5.931 +.045 5.886 4 1975 ---- 6.046B 5.501A 5.501A 5.739 +.043 5.696 2000 ---- 5.853B 5.318A 5.318A 5.551 +.042 5.509 2025 ---- 5.665B 5.139A 5.139A 5.368 +.041 5.327 2050 ---- 5.481B 4.965A 4.965A 5.188 +.040 5.148 2075 ---- 5.301B 4.795A 4.795A 5.013 +.039 4.974 2100 ---- 5.124B 4.630A 4.630A 4.842 +.038 4.804 2125 ---- 4.951B 4.469A 4.469A 4.676 +.037 4.639 2150 ---- 4.784B 4.313A 4.313A 4.514 +.037 4.477 2175 ---- 4.621B 4.162A 4.162A 4.356 +.035 4.321 2200 ---- 4.463B 4.015A 4.015A 4.203 +.034 4.169 1 2225 ---- 4.309B 3.873A 3.873A 4.055 +.033 4.022 2250 ---- 4.160B 3.736A 3.736A 3.911 +.032 3.879 2275 ---- 4.015B 3.603A 3.603A 3.772 +.031 3.741 1 2300 ---- 3.874B 3.475A 3.475A 3.637 +.030 3.607 2325 ---- 3.738B 3.351A 3.351A 3.507 +.028 3.479 2350 ---- 3.607B 3.232A 3.232A 3.381 +.027 3.354 2375 ---- 3.480B 3.118A 3.118A 3.260 +.026 3.234 2400 ---- 3.358B 3.007A 3.007A 3.143 +.024 3.119 1 2425 ---- 3.240B 2.901A 2.901A 3.031 +.023 3.008 7 2450 ---- 3.126B 2.799A 2.799A 2.923 +.022 2.901 2475 ---- 3.016B 2.701A 2.701A 2.819 +.021 2.798 50 2500 2.693 2.911B 2.607A 2.693 2.719 +.019 1 2.700 1 42 2525 ---- 2.810B 2.517A 2.517A 2.622 +.017 2.605 8 2550 ---- 2.712B 2.431A 2.431A 2.530 +.016 2.514 126 2575 ---- 2.618B 2.348A 2.348A 2.442 +.015 2.427 2600 ---- 2.528B 2.268A 2.268A 2.357 +.013 2.344 105 2625 ---- 2.442B 2.193A 2.193A 2.275 +.011 2.264 2650 ---- 2.360B 2.119A 2.119A 2.197 +.010 2.187 150 2675 ---- 2.280B 2.049A 2.049A 2.123 +.009 2.114 2700 ---- 2.204B 1.982A 1.982A 2.051 +.008 2.043 1 2725 ---- 2.131B 1.918A 1.918A 1.982 +.006 1.976 2750 ---- 2.061B 1.857A 1.857A 1.917 +.005 1.912 1 2775 ---- 1.994B 1.798A 1.798A 1.854 +.004 1.850 2800 ---- 1.930B 1.741A 1.741A 1.793 +.002 1.791 205 2825 ---- 1.868B 1.687A 1.687A 1.736 +.001 1.735 2850 ---- 1.809B 1.635A 1.635A 1.680 -.001 1.681 2875 ---- 1.753B 1.585A 1.585A 1.627 -.002 1.629 2900 ---- 1.698B 1.538A 1.538A 1.577 -.003 1.580 2 2925 ---- 1.646B 1.492A 1.492A 1.528 -.004 1.532 2950 ---- 1.596B 1.448A 1.448A 1.481 -.005 1.486 2975 ---- 1.548B 1.406A 1.406A 1.437 -.006 1.443 3000 1.383 1.502B 1.365A 1.408A 1.394 -.007 6 1.401 1737 3025 ---- 1.457B 1.326A 1.326A 1.352 -.008 1.360 3050 ---- 1.415B 1.283A 1.283A 1.313 -.008 1.321 3075 ---- 1.374B 1.247A 1.247A 1.275 -.009 1.284 3100 ---- 1.334B 1.212A 1.212A 1.238 -.010 1.248 14 3125 ---- 1.303B 1.179A 1.179A 1.203 -.011 1.214 3150 ---- 1.266B 1.146A 1.146A 1.169 -.011 1.180 1 3175 ---- 1.231B 1.115A 1.115A 1.136 -.012 1.148 3200 ---- 1.197B 1.085A 1.085A 1.105 -.012 1.117 3225 ---- 1.164B 1.057A 1.057A 1.074 -.013 1.087 3250 ---- 1.133B 1.029A 1.029A 1.045 -.014 1.059 3275 ---- 1.102B 1.002A 1.002A 1.017 -.014 1.031 3300 ---- 1.073B .976A .976A .990 -.014 1.004 30 3325 ---- 1.044B .952A .952A .964 -.014 .978 3350 ---- 1.017B .928A .928A .939 -.014 .953 3375 ---- .990B .904A .904A .914 -.015 .929 3400 ---- .965B .882A .882A .891 -.015 .906 3425 ---- .940B .860A .860A .868 -.015 .883 3450 ---- .916B .840A .840A .846 -.016 .862 3475 ---- .893B .819A .819A .825 -.016 .841 3500 ---- .871B .800A .800A .805 -.015 .820 1162 3525 ---- .850B .781A .781A .785 -.016 .801 3550 ---- .829B .763A .763A .766 -.016 .782 3575 ---- .809B .745A .745A .748 -.016 .764 3600 ---- .790B .728A .728A .730 -.016 .746 60 3625 ---- .771B .712A .712A .713 -.016 .729 3650 ---- .753B .696A .696A .696 -.016 .712 2 3675 ---- .735B .680A .680A .680 -.016 .696 3700 ---- .718B .665A .665A .665 -.015 .680 3725 ---- .702B .651A .651A .650 -.015 .665 3750 ---- .686B .637A .637A .635 -.016 .651 4 3775 ---- .670B .623A .623A .621 -.016 .637 3800 ---- .655B .610A .610A .607 -.016 .623 3825 ---- .640B .597A .597A .594 -.016 .610 3850 ---- .626B .585A .585A .581 -.016 .597 3875 ---- .613B .573A .573A .569 -.015 .584 3900 ---- .600B .561A .561A .557 -.015 .572 3925 ---- .587B .550A .550A .545 -.015 .560 3950 ---- .574B .539A .539A .534 -.015 .549 3975 ---- .562B .529A .529A .523 -.015 .538 4000 ---- .550B .518A .518A .512 -.015 .527 1 569 4025 ---- .539B .508A .508A .502 -.015 .517 4050 ---- .528B .498A .498A .492 -.015 .507 4075 ---- .517B .489A .489A .482 -.015 .497 4500 ---- .373B .362A .362A .351 -.014 .365 2 5000 ---- .268B ---- .268B .256 -.011 .267 94 6000 ---- ---- ---- ---- .154 -.007 .161 11 7000 ---- ---- ---- ---- .104 -.004 .108 3 725 ---- ---- ---- ---- 17.649 +.078 17.571 750 ---- ---- ---- ---- 17.399 +.078 17.321 7500 ---- ---- ---- ---- .089 -.002 .091 775 ---- ---- ---- ---- 17.149 +.078 17.071 800 ---- ---- ---- ---- 16.899 +.078 16.821 8000 ---- ---- ---- ---- .076 -.002 .078 825 ---- ---- ---- ---- 16.649 +.078 16.571 850 ---- ---- ---- ---- 16.399 +.078 16.321 875 ---- ---- ---- ---- 16.149 +.078 16.071 900 ---- ---- ---- ---- 15.899 +.078 15.821 9000 ---- ---- ---- ---- .059 UNCH .059 925 ---- ---- ---- ---- 15.649 +.078 15.571 950 ---- ---- ---- ---- 15.399 +.078 15.321 975 ---- ---- ---- ---- 15.149 +.078 15.071 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.407 +.078 15.329 1025 ---- ---- ---- ---- 15.157 +.078 15.079 1050 ---- ---- ---- ---- 14.907 +.078 14.829 1075 ---- ---- ---- ---- 14.657 +.078 14.579 1100 ---- ---- ---- ---- 14.407 +.078 14.329 1125 ---- ---- ---- ---- 14.157 +.078 14.079 1150 ---- ---- ---- ---- 13.907 +.078 13.829 1175 ---- ---- ---- ---- 13.657 +.078 13.579 1200 ---- ---- ---- ---- 13.407 +.078 13.329 1225 ---- ---- ---- ---- 13.157 +.078 13.079 1250 ---- ---- ---- ---- 12.907 +.078 12.829 1275 ---- ---- ---- ---- 12.657 +.078 12.579 1300 ---- ---- ---- ---- 12.407 +.078 12.329 1325 ---- ---- ---- ---- 12.157 +.078 12.079 1350 ---- ---- ---- ---- 11.907 +.078 11.829 1375 ---- ---- ---- ---- 11.657 +.078 11.579 1400 ---- ---- ---- ---- 11.407 +.078 11.329 1425 ---- ---- ---- ---- 11.157 +.078 11.079 1450 ---- ---- ---- ---- 10.907 +.078 10.829 1475 ---- ---- ---- ---- 10.659 +.078 10.581 1500 ---- ---- ---- ---- 10.412 +.077 10.335 1525 ---- ---- ---- ---- 10.167 +.076 10.091 1550 ---- ---- ---- ---- 9.924 +.076 9.848 1575 ---- ---- ---- ---- 9.683 +.076 9.607 1600 ---- ---- ---- ---- 9.444 +.075 9.369 1625 ---- ---- ---- ---- 9.207 +.074 9.133 1650 ---- ---- ---- ---- 8.973 +.074 8.899 1675 ---- ---- ---- ---- 8.741 +.073 8.668 1700 ---- ---- ---- ---- 8.513 +.073 8.440 1725 ---- ---- ---- ---- 8.288 +.073 8.215 1750 ---- ---- ---- ---- 8.066 +.072 7.994 1775 ---- ---- ---- ---- 7.848 +.071 7.777 1800 ---- ---- ---- ---- 7.634 +.070 7.564 1825 ---- ---- ---- ---- 7.425 +.069 7.356 1850 ---- ---- ---- ---- 7.220 +.068 7.152 1875 ---- ---- ---- ---- 7.022 +.068 6.954 1900 ---- ---- ---- ---- 6.828 +.066 6.762 1925 ---- ---- ---- ---- 6.641 +.065 6.576 1950 ---- ---- ---- ---- 6.460 +.064 6.396 1975 ---- ---- ---- ---- 6.285 +.063 6.222 2000 ---- ---- ---- ---- 6.117 +.063 6.054 2025 ---- ---- ---- ---- 5.954 +.061 5.893 2050 ---- ---- ---- ---- 5.798 +.060 5.738 2075 ---- ---- ---- ---- 5.649 +.059 5.590 2100 ---- ---- ---- ---- 5.505 +.058 5.447 2125 ---- ---- ---- ---- 5.367 +.057 5.310 2150 ---- ---- ---- ---- 5.235 +.056 5.179 2175 ---- ---- ---- ---- 5.108 +.055 5.053 2200 ---- ---- ---- ---- 4.986 +.054 4.932 2225 ---- ---- ---- ---- 4.869 +.053 4.816 2250 ---- ---- ---- ---- 4.756 +.051 4.705 2275 ---- ---- ---- ---- 4.648 +.051 4.597 2300 ---- ---- ---- ---- 4.543 +.050 4.493 2325 ---- ---- ---- ---- 4.441 +.048 4.393 2350 ---- ---- ---- ---- 4.343 +.048 4.295 2375 ---- ---- ---- ---- 4.247 +.046 4.201 2400 ---- ---- ---- ---- 4.155 +.046 4.109 2425 ---- ---- ---- ---- 4.065 +.045 4.020 2450 ---- ---- ---- ---- 3.978 +.044 3.934 2475 ---- ---- ---- ---- 3.894 +.043 3.851 2500 ---- ---- ---- ---- 3.812 +.042 3.770 2525 ---- ---- ---- ---- 3.732 +.041 3.691 2550 ---- ---- ---- ---- 3.655 +.041 3.614 2575 ---- ---- ---- ---- 3.580 +.040 3.540 2600 ---- ---- ---- ---- 3.507 +.039 3.468 2625 ---- ---- ---- ---- 3.436 +.039 3.397 2650 ---- ---- ---- ---- 3.366 +.037 3.329 2675 ---- ---- ---- ---- 3.299 +.037 3.262 2700 ---- ---- ---- ---- 3.234 +.036 3.198 2725 ---- ---- ---- ---- 3.170 +.035 3.135 2750 ---- ---- ---- ---- 3.108 +.035 3.073 2775 ---- ---- ---- ---- 3.048 +.034 3.014 2800 ---- ---- ---- ---- 2.989 +.033 2.956 2825 ---- ---- ---- ---- 2.932 +.033 2.899 2850 ---- ---- ---- ---- 2.876 +.032 2.844 2875 ---- ---- ---- ---- 2.822 +.032 2.790 2900 ---- ---- ---- ---- 2.769 +.031 2.738 2925 ---- ---- ---- ---- 2.717 +.030 2.687 2950 ---- ---- ---- ---- 2.667 +.030 2.637 2975 ---- ---- ---- ---- 2.618 +.030 2.588 3000 ---- ---- ---- ---- 2.570 +.029 2.541 3025 ---- ---- ---- ---- 2.523 +.028 2.495 3050 ---- ---- ---- ---- 2.478 +.028 2.450 3075 ---- ---- ---- ---- 2.433 +.027 2.406 3100 ---- ---- ---- ---- 2.390 +.027 2.363 3125 ---- ---- ---- ---- 2.348 +.027 2.321 3150 ---- ---- ---- ---- 2.306 +.026 2.280 3175 ---- ---- ---- ---- 2.266 +.026 2.240 3200 ---- ---- ---- ---- 2.227 +.025 2.202 3225 ---- ---- ---- ---- 2.188 +.024 2.164 3250 ---- ---- ---- ---- 2.151 +.024 2.127 3275 ---- ---- ---- ---- 2.115 +.024 2.091 3300 ---- ---- ---- ---- 2.079 +.023 2.056 3325 ---- ---- ---- ---- 2.044 +.023 2.021 3350 ---- ---- ---- ---- 2.010 +.022 1.988 3375 ---- ---- ---- ---- 1.977 +.022 1.955 3400 ---- ---- ---- ---- 1.945 +.022 1.923 3425 ---- ---- ---- ---- 1.914 +.022 1.892 3450 ---- ---- ---- ---- 1.883 +.021 1.862 3475 ---- ---- ---- ---- 1.853 +.020 1.833 3500 ---- ---- ---- ---- 1.824 +.020 1.804 3525 ---- ---- ---- ---- 1.796 +.020 1.776 3550 ---- ---- ---- ---- 1.768 +.020 1.748 3575 ---- ---- ---- ---- 1.741 +.019 1.722 3600 ---- ---- ---- ---- 1.715 +.019 1.696 3625 ---- ---- ---- ---- 1.690 +.019 1.671 3650 ---- ---- ---- ---- 1.665 +.019 1.646 3675 ---- ---- ---- ---- 1.641 +.019 1.622 3700 ---- ---- ---- ---- 1.617 +.018 1.599 3725 ---- ---- ---- ---- 1.594 +.018 1.576 3750 ---- ---- ---- ---- 1.572 +.018 1.554 3775 ---- ---- ---- ---- 1.550 +.017 1.533 3800 ---- ---- ---- ---- 1.529 +.017 1.512 3825 ---- ---- ---- ---- 1.509 +.017 1.492 3850 ---- ---- ---- ---- 1.488 +.016 1.472 3875 ---- ---- ---- ---- 1.469 +.016 1.453 3900 ---- ---- ---- ---- 1.450 +.016 1.434 3925 ---- ---- ---- ---- 1.431 +.015 1.416 3950 ---- ---- ---- ---- 1.413 +.015 1.398 3975 ---- ---- ---- ---- 1.396 +.016 1.380 4000 ---- ---- ---- ---- 1.379 +.016 1.363 4025 ---- ---- ---- ---- 1.362 +.015 1.347 4050 ---- ---- ---- ---- 1.346 +.015 1.331 4075 ---- ---- ---- ---- 1.330 +.015 1.315 4100 ---- ---- ---- ---- 1.314 +.014 1.300 725 ---- ---- ---- ---- 18.157 +.078 18.079 750 ---- ---- ---- ---- 17.907 +.078 17.829 775 ---- ---- ---- ---- 17.657 +.078 17.579 800 ---- ---- ---- ---- 17.407 +.078 17.329 825 ---- ---- ---- ---- 17.157 +.078 17.079 850 ---- ---- ---- ---- 16.907 +.078 16.829 875 ---- ---- ---- ---- 16.657 +.078 16.579 900 ---- ---- ---- ---- 16.407 +.078 16.329 925 ---- ---- ---- ---- 16.157 +.078 16.079 950 ---- ---- ---- ---- 15.907 +.078 15.829 975 ---- ---- ---- ---- 15.657 +.078 15.579 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.839 +.078 15.761 1025 ---- ---- ---- ---- 15.589 +.078 15.511 1050 ---- ---- ---- ---- 15.339 +.078 15.261 1075 ---- ---- ---- ---- 15.089 +.078 15.011 1100 ---- ---- ---- ---- 14.839 +.078 14.761 1125 ---- ---- ---- ---- 14.589 +.078 14.511 1150 ---- ---- ---- ---- 14.339 +.078 14.261 1175 ---- ---- ---- ---- 14.089 +.078 14.011 1200 ---- ---- ---- ---- 13.839 +.078 13.761 1225 ---- ---- ---- ---- 13.589 +.078 13.511 1250 ---- ---- ---- ---- 13.339 +.078 13.261 1275 ---- ---- ---- ---- 13.089 +.078 13.011 1300 ---- ---- ---- ---- 12.839 +.078 12.761 1325 ---- ---- ---- ---- 12.589 +.078 12.511 1350 ---- ---- ---- ---- 12.339 +.078 12.261 1375 ---- ---- ---- ---- 12.091 +.078 12.013 1400 ---- ---- ---- ---- 11.844 +.077 11.767 1425 ---- ---- ---- ---- 11.600 +.076 11.524 1450 ---- ---- ---- ---- 11.358 +.076 11.282 1475 ---- ---- ---- ---- 11.118 +.076 11.042 1500 ---- ---- ---- ---- 10.879 +.075 10.804 1525 ---- ---- ---- ---- 10.643 +.075 10.568 1550 ---- ---- ---- ---- 10.408 +.075 10.333 1575 ---- ---- ---- ---- 10.174 +.074 10.100 1600 ---- ---- ---- ---- 9.943 +.074 9.869 1625 ---- ---- ---- ---- 9.712 +.073 9.639 1650 ---- ---- ---- ---- 9.483 +.073 9.410 1675 ---- ---- ---- ---- 9.254 +.072 9.182 1700 ---- ---- ---- ---- 9.027 +.071 8.956 1725 ---- ---- ---- ---- 8.801 +.071 8.730 1750 ---- ---- ---- ---- 8.575 +.071 8.504 1775 ---- ---- ---- ---- 8.350 +.070 8.280 1800 ---- ---- ---- ---- 8.126 +.069 8.057 1825 ---- ---- ---- ---- 7.903 +.068 7.835 1850 ---- ---- ---- ---- 7.682 +.068 7.614 1875 ---- ---- ---- ---- 7.463 +.067 7.396 1900 ---- ---- ---- ---- 7.247 +.067 7.180 1925 ---- ---- ---- ---- 7.033 +.067 6.966 1950 ---- ---- ---- ---- 6.822 +.066 6.756 1975 ---- ---- ---- ---- 6.616 +.065 6.551 2000 ---- ---- ---- ---- 6.414 +.064 6.350 2025 ---- ---- ---- ---- 6.217 +.063 6.154 2050 ---- ---- ---- ---- 6.026 +.062 5.964 2075 ---- ---- ---- ---- 5.842 +.061 5.781 2100 ---- ---- ---- ---- 5.665 +.061 5.604 2125 ---- ---- ---- ---- 5.495 +.059 5.436 2150 ---- ---- ---- ---- 5.334 +.059 5.275 2175 ---- ---- ---- ---- 5.181 +.058 5.123 2200 ---- ---- ---- ---- 5.037 +.056 4.981 2225 ---- ---- ---- ---- 4.903 +.055 4.848 2250 ---- ---- ---- ---- 4.779 +.054 4.725 2275 ---- ---- ---- ---- 4.667 +.053 4.614 2300 ---- ---- ---- ---- 4.565 +.052 4.513 2325 ---- ---- ---- ---- 4.474 +.051 4.423 2350 ---- ---- ---- ---- 4.396 +.050 4.346 2375 ---- ---- ---- ---- 4.328 +.049 4.279 2400 ---- ---- ---- ---- 4.270 +.048 4.222 2425 ---- ---- ---- ---- 4.220 +.047 4.173 2450 ---- ---- ---- ---- 4.179 +.046 4.133 2475 ---- ---- ---- ---- 4.143 +.045 4.098 2500 ---- ---- ---- ---- 4.113 +.044 4.069 2525 ---- ---- ---- ---- 4.087 +.043 4.044 2550 ---- ---- ---- ---- 4.064 +.043 4.021 2575 ---- ---- ---- ---- 4.042 +.043 3.999 2600 ---- ---- ---- ---- 4.020 +.042 3.978 2625 ---- ---- ---- ---- 3.998 +.041 3.957 2650 ---- ---- ---- ---- 3.976 +.040 3.936 2675 ---- ---- ---- ---- 3.953 +.039 3.914 2700 ---- ---- ---- ---- 3.930 +.039 3.891 2725 ---- ---- ---- ---- 3.906 +.039 3.867 2750 ---- ---- ---- ---- 3.880 +.038 3.842 2775 ---- ---- ---- ---- 3.854 +.038 3.816 2800 ---- ---- ---- ---- 3.826 +.037 3.789 2825 ---- ---- ---- ---- 3.796 +.036 3.760 2850 ---- ---- ---- ---- 3.765 +.036 3.729 2875 ---- ---- ---- ---- 3.732 +.035 3.697 2900 ---- ---- ---- ---- 3.698 +.036 3.662 2925 ---- ---- ---- ---- 3.661 +.035 3.626 2950 ---- ---- ---- ---- 3.622 +.035 3.587 2975 ---- ---- ---- ---- 3.581 +.034 3.547 3000 ---- ---- ---- ---- 3.537 +.033 3.504 3025 ---- ---- ---- ---- 3.492 +.033 3.459 3050 ---- ---- ---- ---- 3.443 +.032 3.411 3075 ---- ---- ---- ---- 3.393 +.033 3.360 3100 ---- ---- ---- ---- 3.339 +.031 3.308 3125 ---- ---- ---- ---- 3.284 +.032 3.252 3150 ---- ---- ---- ---- 3.226 +.031 3.195 3175 ---- ---- ---- ---- 3.167 +.031 3.136 3200 ---- ---- ---- ---- 3.106 +.030 3.076 3225 ---- ---- ---- ---- 3.043 +.029 3.014 3250 ---- ---- ---- ---- 2.980 +.029 2.951 3275 ---- ---- ---- ---- 2.916 +.029 2.887 3300 ---- ---- ---- ---- 2.851 +.028 2.823 3325 ---- ---- ---- ---- 2.786 +.027 2.759 3350 ---- ---- ---- ---- 2.722 +.027 2.695 3375 ---- ---- ---- ---- 2.657 +.026 2.631 3400 ---- ---- ---- ---- 2.593 +.026 2.567 3425 ---- ---- ---- ---- 2.530 +.025 2.505 3450 ---- ---- ---- ---- 2.469 +.026 2.443 3475 ---- ---- ---- ---- 2.408 +.025 2.383 3500 ---- ---- ---- ---- 2.349 +.024 2.325 3525 ---- ---- ---- ---- 2.292 +.024 2.268 3550 ---- ---- ---- ---- 2.237 +.024 2.213 3575 ---- ---- ---- ---- 2.184 +.023 2.161 3600 ---- ---- ---- ---- 2.133 +.022 2.111 3625 ---- ---- ---- ---- 2.085 +.022 2.063 3650 ---- ---- ---- ---- 2.040 +.021 2.019 3675 ---- ---- ---- ---- 1.998 +.021 1.977 3700 ---- ---- ---- ---- 1.958 +.021 1.937 3725 ---- ---- ---- ---- 1.921 +.021 1.900 3750 ---- ---- ---- ---- 1.886 +.020 1.866 3775 ---- ---- ---- ---- 1.853 +.020 1.833 3800 ---- ---- ---- ---- 1.822 +.020 1.802 3825 ---- ---- ---- ---- 1.793 +.020 1.773 3850 ---- ---- ---- ---- 1.765 +.019 1.746 3875 ---- ---- ---- ---- 1.739 +.019 1.720 3900 ---- ---- ---- ---- 1.714 +.018 1.696 3925 ---- ---- ---- ---- 1.691 +.018 1.673 3950 ---- ---- ---- ---- 1.669 +.018 1.651 3975 ---- ---- ---- ---- 1.647 +.017 1.630 4000 ---- ---- ---- ---- 1.627 +.017 1.610 4025 ---- ---- ---- ---- 1.608 +.018 1.590 4050 ---- ---- ---- ---- 1.589 +.018 1.571 4075 ---- ---- ---- ---- 1.570 +.017 1.553 4100 ---- ---- ---- ---- 1.552 +.016 1.536 725 ---- ---- ---- ---- 18.589 +.078 18.511 750 ---- ---- ---- ---- 18.339 +.078 18.261 775 ---- ---- ---- ---- 18.089 +.078 18.011 800 ---- ---- ---- ---- 17.839 +.078 17.761 825 ---- ---- ---- ---- 17.589 +.078 17.511 850 ---- ---- ---- ---- 17.339 +.078 17.261 875 ---- ---- ---- ---- 17.089 +.078 17.011 900 ---- ---- ---- ---- 16.839 +.078 16.761 925 ---- ---- ---- ---- 16.589 +.078 16.511 950 ---- ---- ---- ---- 16.339 +.078 16.261 975 ---- ---- ---- ---- 16.089 +.078 16.011 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 16.002 +.077 15.925 1025 ---- ---- ---- ---- 15.755 +.078 15.677 1050 ---- ---- ---- ---- 15.510 +.078 15.432 1075 ---- ---- ---- ---- 15.266 +.077 15.189 1100 ---- ---- ---- ---- 15.025 +.077 14.948 1125 ---- ---- ---- ---- 14.786 +.077 14.709 1150 ---- ---- ---- ---- 14.548 +.076 14.472 1175 ---- ---- ---- ---- 14.312 +.076 14.236 1200 ---- ---- ---- ---- 14.078 +.076 14.002 1225 ---- ---- ---- ---- 13.845 +.075 13.770 1250 ---- ---- ---- ---- 13.613 +.075 13.538 1275 ---- ---- ---- ---- 13.383 +.074 13.309 1300 ---- ---- ---- ---- 13.155 +.075 13.080 1325 ---- ---- ---- ---- 12.927 +.074 12.853 1350 ---- ---- ---- ---- 12.701 +.074 12.627 1375 ---- ---- ---- ---- 12.476 +.073 12.403 1400 ---- ---- ---- ---- 12.252 +.073 12.179 1425 ---- ---- ---- ---- 12.029 +.072 11.957 1450 ---- ---- ---- ---- 11.808 +.072 11.736 1475 ---- ---- ---- ---- 11.587 +.071 11.516 1500 ---- ---- ---- ---- 11.368 +.071 11.297 1525 ---- ---- ---- ---- 11.150 +.071 11.079 1550 ---- ---- ---- ---- 10.933 +.070 10.863 1575 ---- ---- ---- ---- 10.717 +.069 10.648 1600 ---- ---- ---- ---- 10.504 +.069 10.435 1625 ---- ---- ---- ---- 10.292 +.069 10.223 1650 ---- ---- ---- ---- 10.083 +.069 10.014 1675 ---- ---- ---- ---- 9.875 +.068 9.807 1700 ---- ---- ---- ---- 9.670 +.067 9.603 1725 ---- ---- ---- ---- 9.469 +.067 9.402 1750 ---- ---- ---- ---- 9.270 +.066 9.204 1775 ---- ---- ---- ---- 9.075 +.066 9.009 1800 ---- ---- ---- ---- 8.883 +.065 8.818 1825 ---- ---- ---- ---- 8.695 +.064 8.631 1850 ---- ---- ---- ---- 8.511 +.064 8.447 1875 ---- ---- ---- ---- 8.331 +.063 8.268 1900 ---- ---- ---- ---- 8.156 +.063 8.093 1925 ---- ---- ---- ---- 7.985 +.062 7.923 1950 ---- ---- ---- ---- 7.818 +.061 7.757 1975 ---- ---- ---- ---- 7.656 +.060 7.596 2000 ---- ---- ---- ---- 7.499 +.060 7.439 2025 ---- ---- ---- ---- 7.347 +.059 7.288 2050 ---- ---- ---- ---- 7.199 +.058 7.141 2075 ---- ---- ---- ---- 7.056 +.057 6.999 2100 ---- ---- ---- ---- 6.918 +.057 6.861 2125 ---- ---- ---- ---- 6.784 +.056 6.728 2150 ---- ---- ---- ---- 6.655 +.056 6.599 2175 ---- ---- ---- ---- 6.529 +.054 6.475 2200 ---- ---- ---- ---- 6.409 +.054 6.355 2225 ---- ---- ---- ---- 6.292 +.054 6.238 2250 ---- ---- ---- ---- 6.179 +.053 6.126 2275 ---- ---- ---- ---- 6.070 +.052 6.018 2300 ---- ---- ---- ---- 5.964 +.051 5.913 2325 ---- ---- ---- ---- 5.862 +.051 5.811 2350 ---- ---- ---- ---- 5.763 +.050 5.713 2375 ---- ---- ---- ---- 5.667 +.049 5.618 2400 ---- ---- ---- ---- 5.574 +.049 5.525 2425 ---- ---- ---- ---- 5.483 +.048 5.435 2450 ---- ---- ---- ---- 5.395 +.047 5.348 2475 ---- ---- ---- ---- 5.310 +.047 5.263 2500 ---- ---- ---- ---- 5.227 +.046 5.181 2525 ---- ---- ---- ---- 5.146 +.045 5.101 2550 ---- ---- ---- ---- 5.067 +.044 5.023 2575 ---- ---- ---- ---- 4.991 +.045 4.946 2600 ---- ---- ---- ---- 4.916 +.044 4.872 2625 ---- ---- ---- ---- 4.842 +.043 4.799 2650 ---- ---- ---- ---- 4.771 +.043 4.728 2675 ---- ---- ---- ---- 4.701 +.042 4.659 2700 ---- ---- ---- ---- 4.632 +.041 4.591 2725 ---- ---- ---- ---- 4.565 +.041 4.524 2750 ---- ---- ---- ---- 4.499 +.040 4.459 2775 ---- ---- ---- ---- 4.435 +.039 4.396 2800 ---- ---- ---- ---- 4.373 +.039 4.334 2825 ---- ---- ---- ---- 4.312 +.039 4.273 2850 ---- ---- ---- ---- 4.253 +.039 4.214 2875 ---- ---- ---- ---- 4.195 +.038 4.157 2900 ---- ---- ---- ---- 4.138 +.037 4.101 2925 ---- ---- ---- ---- 4.083 +.037 4.046 2950 ---- ---- ---- ---- 4.030 +.037 3.993 2975 ---- ---- ---- ---- 3.978 +.036 3.942 3000 ---- ---- ---- ---- 3.928 +.036 3.892 3025 ---- ---- ---- ---- 3.879 +.035 3.844 3050 ---- ---- ---- ---- 3.832 +.035 3.797 3075 ---- ---- ---- ---- 3.786 +.034 3.752 3100 ---- ---- ---- ---- 3.742 +.034 3.708 3125 ---- ---- ---- ---- 3.699 +.033 3.666 3150 ---- ---- ---- ---- 3.658 +.033 3.625 3175 ---- ---- ---- ---- 3.618 +.032 3.586 3200 ---- ---- ---- ---- 3.580 +.032 3.548 3225 ---- ---- ---- ---- 3.543 +.032 3.511 3250 ---- ---- ---- ---- 3.507 +.032 3.475 3275 ---- ---- ---- ---- 3.472 +.031 3.441 3300 ---- ---- ---- ---- 3.438 +.031 3.407 3325 ---- ---- ---- ---- 3.405 +.031 3.374 3350 ---- ---- ---- ---- 3.373 +.030 3.343 3375 ---- ---- ---- ---- 3.342 +.030 3.312 3400 ---- ---- ---- ---- 3.311 +.029 3.282 3425 ---- ---- ---- ---- 3.281 +.029 3.252 3450 ---- ---- ---- ---- 3.252 +.029 3.223 3475 ---- ---- ---- ---- 3.223 +.029 3.194 3500 ---- ---- ---- ---- 3.195 +.029 3.166 3525 ---- ---- ---- ---- 3.167 +.028 3.139 3550 ---- ---- ---- ---- 3.139 +.028 3.111 3575 ---- ---- ---- ---- 3.112 +.028 3.084 3600 ---- ---- ---- ---- 3.085 +.028 3.057 3625 ---- ---- ---- ---- 3.058 +.027 3.031 3650 ---- ---- ---- ---- 3.032 +.027 3.005 3675 ---- ---- ---- ---- 3.006 +.027 2.979 3700 ---- ---- ---- ---- 2.980 +.027 2.953 3725 ---- ---- ---- ---- 2.954 +.026 2.928 3750 ---- ---- ---- ---- 2.929 +.026 2.903 3775 ---- ---- ---- ---- 2.904 +.025 2.879 3800 ---- ---- ---- ---- 2.880 +.026 2.854 3825 ---- ---- ---- ---- 2.856 +.025 2.831 3850 ---- ---- ---- ---- 2.832 +.025 2.807 3875 ---- ---- ---- ---- 2.809 +.025 2.784 3900 ---- ---- ---- ---- 2.786 +.025 2.761 3925 ---- ---- ---- ---- 2.763 +.024 2.739 3950 ---- ---- ---- ---- 2.741 +.024 2.717 3975 ---- ---- ---- ---- 2.719 +.024 2.695 4000 ---- ---- ---- ---- 2.698 +.024 2.674 4025 ---- ---- ---- ---- 2.677 +.024 2.653 4050 ---- ---- ---- ---- 2.656 +.023 2.633 4075 ---- ---- ---- ---- 2.636 +.023 2.613 4100 ---- ---- ---- ---- 2.616 +.023 2.593 4125 ---- ---- ---- ---- 2.596 +.022 2.574 925 ---- ---- ---- ---- 16.752 +.078 16.674 950 ---- ---- ---- ---- 16.502 +.078 16.424 975 ---- ---- ---- ---- 16.252 +.078 16.174 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 16.122 +.077 16.045 1025 ---- ---- ---- ---- 15.880 +.077 15.803 1050 ---- ---- ---- ---- 15.640 +.077 15.563 1075 ---- ---- ---- ---- 15.402 +.077 15.325 1100 ---- ---- ---- ---- 15.166 +.076 15.090 1125 ---- ---- ---- ---- 14.932 +.076 14.856 1150 ---- ---- ---- ---- 14.699 +.075 14.624 1175 ---- ---- ---- ---- 14.469 +.075 14.394 1200 ---- ---- ---- ---- 14.240 +.075 14.165 1225 ---- ---- ---- ---- 14.013 +.075 13.938 1250 ---- ---- ---- ---- 13.787 +.074 13.713 1275 ---- ---- ---- ---- 13.563 +.074 13.489 1300 ---- ---- ---- ---- 13.340 +.074 13.266 1325 ---- ---- ---- ---- 13.118 +.073 13.045 1350 ---- ---- ---- ---- 12.898 +.073 12.825 1375 ---- ---- ---- ---- 12.679 +.072 12.607 1400 ---- ---- ---- ---- 12.461 +.072 12.389 1425 ---- ---- ---- ---- 12.245 +.072 12.173 1450 ---- ---- ---- ---- 12.029 +.071 11.958 1475 ---- ---- ---- ---- 11.815 +.071 11.744 1500 ---- ---- ---- ---- 11.602 +.071 11.531 1525 ---- ---- ---- ---- 11.390 +.070 11.320 1550 ---- ---- ---- ---- 11.179 +.069 11.110 1575 ---- ---- ---- ---- 10.970 +.069 10.901 1600 ---- ---- ---- ---- 10.763 +.068 10.695 1625 ---- ---- ---- ---- 10.558 +.068 10.490 1650 ---- ---- ---- ---- 10.354 +.067 10.287 1675 ---- ---- ---- ---- 10.153 +.067 10.086 1700 ---- ---- ---- ---- 9.955 +.067 9.888 1725 ---- ---- ---- ---- 9.759 +.067 9.692 1750 ---- ---- ---- ---- 9.565 +.065 9.500 1775 ---- ---- ---- ---- 9.376 +.065 9.311 1800 ---- ---- ---- ---- 9.189 +.064 9.125 1825 ---- ---- ---- ---- 9.007 +.064 8.943 1850 ---- ---- ---- ---- 8.828 +.064 8.764 1875 ---- ---- ---- ---- 8.653 +.063 8.590 1900 ---- ---- ---- ---- 8.482 +.062 8.420 1925 ---- ---- ---- ---- 8.316 +.061 8.255 1950 ---- ---- ---- ---- 8.155 +.061 8.094 1975 ---- ---- ---- ---- 7.999 +.061 7.938 2000 ---- ---- ---- ---- 7.847 +.059 7.788 2025 ---- ---- ---- ---- 7.701 +.059 7.642 2050 ---- ---- ---- ---- 7.559 +.058 7.501 2075 ---- ---- ---- ---- 7.422 +.057 7.365 2100 ---- ---- ---- ---- 7.290 +.057 7.233 2125 ---- ---- ---- ---- 7.162 +.056 7.106 2150 ---- ---- ---- ---- 7.039 +.056 6.983 2175 ---- ---- ---- ---- 6.920 +.055 6.865 2200 ---- ---- ---- ---- 6.804 +.054 6.750 2225 ---- ---- ---- ---- 6.693 +.053 6.640 2250 ---- ---- ---- ---- 6.586 +.053 6.533 2275 ---- ---- ---- ---- 6.481 +.052 6.429 2300 ---- ---- ---- ---- 6.380 +.051 6.329 2325 ---- ---- ---- ---- 6.282 +.051 6.231 2350 ---- ---- ---- ---- 6.187 +.051 6.136 2375 ---- ---- ---- ---- 6.094 +.050 6.044 2400 ---- ---- ---- ---- 6.003 +.049 5.954 2425 ---- ---- ---- ---- 5.915 +.049 5.866 2450 ---- ---- ---- ---- 5.828 +.048 5.780 2475 ---- ---- ---- ---- 5.744 +.047 5.697 2500 ---- ---- ---- ---- 5.663 +.047 5.616 2525 ---- ---- ---- ---- 5.583 +.046 5.537 2550 ---- ---- ---- ---- 5.505 +.046 5.459 2575 ---- ---- ---- ---- 5.430 +.046 5.384 2600 ---- ---- ---- ---- 5.356 +.045 5.311 2625 ---- ---- ---- ---- 5.284 +.044 5.240 2650 ---- ---- ---- ---- 5.214 +.043 5.171 2675 ---- ---- ---- ---- 5.146 +.043 5.103 2700 ---- ---- ---- ---- 5.080 +.043 5.037 2725 ---- ---- ---- ---- 5.016 +.042 4.974 2750 ---- ---- ---- ---- 4.953 +.042 4.911 2775 ---- ---- ---- ---- 4.892 +.041 4.851 2800 ---- ---- ---- ---- 4.833 +.041 4.792 2825 ---- ---- ---- ---- 4.775 +.040 4.735 2850 ---- ---- ---- ---- 4.719 +.039 4.680 2875 ---- ---- ---- ---- 4.665 +.039 4.626 2900 ---- ---- ---- ---- 4.612 +.039 4.573 2925 ---- ---- ---- ---- 4.561 +.038 4.523 2950 ---- ---- ---- ---- 4.511 +.038 4.473 2975 ---- ---- ---- ---- 4.463 +.037 4.426 3000 ---- ---- ---- ---- 4.417 +.038 4.379 3025 ---- ---- ---- ---- 4.372 +.037 4.335 3050 ---- ---- ---- ---- 4.328 +.037 4.291 3075 ---- ---- ---- ---- 4.285 +.036 4.249 3100 ---- ---- ---- ---- 4.245 +.036 4.209 3125 ---- ---- ---- ---- 4.205 +.035 4.170 3150 ---- ---- ---- ---- 4.167 +.035 4.132 3175 ---- ---- ---- ---- 4.130 +.035 4.095 3200 ---- ---- ---- ---- 4.094 +.034 4.060 3225 ---- ---- ---- ---- 4.059 +.034 4.025 3250 ---- ---- ---- ---- 4.026 +.034 3.992 3275 ---- ---- ---- ---- 3.993 +.034 3.959 3300 ---- ---- ---- ---- 3.961 +.034 3.927 3325 ---- ---- ---- ---- 3.929 +.033 3.896 3350 ---- ---- ---- ---- 3.899 +.033 3.866 3375 ---- ---- ---- ---- 3.869 +.033 3.836 3400 ---- ---- ---- ---- 3.839 +.032 3.807 3425 ---- ---- ---- ---- 3.810 +.031 3.779 3450 ---- ---- ---- ---- 3.782 +.032 3.750 3475 ---- ---- ---- ---- 3.754 +.032 3.722 3500 ---- ---- ---- ---- 3.726 +.032 3.694 3525 ---- ---- ---- ---- 3.698 +.031 3.667 3550 ---- ---- ---- ---- 3.670 +.031 3.639 3575 ---- ---- ---- ---- 3.642 +.030 3.612 3600 ---- ---- ---- ---- 3.615 +.030 3.585 3625 ---- ---- ---- ---- 3.587 +.030 3.557 3650 ---- ---- ---- ---- 3.560 +.030 3.530 3675 ---- ---- ---- ---- 3.532 +.029 3.503 3700 ---- ---- ---- ---- 3.505 +.029 3.476 3725 ---- ---- ---- ---- 3.478 +.029 3.449 3750 ---- ---- ---- ---- 3.451 +.028 3.423 3775 ---- ---- ---- ---- 3.425 +.029 3.396 3800 ---- ---- ---- ---- 3.398 +.028 3.370 3825 ---- ---- ---- ---- 3.372 +.028 3.344 3850 ---- ---- ---- ---- 3.346 +.028 3.318 3875 ---- ---- ---- ---- 3.320 +.028 3.292 3900 ---- ---- ---- ---- 3.294 +.027 3.267 3925 ---- ---- ---- ---- 3.269 +.027 3.242 3950 ---- ---- ---- ---- 3.244 +.027 3.217 3975 ---- ---- ---- ---- 3.219 +.026 3.193 4000 ---- ---- ---- ---- 3.195 +.026 3.169 4025 ---- ---- ---- ---- 3.171 +.026 3.145 4050 ---- ---- ---- ---- 3.148 +.026 3.122 4075 ---- ---- ---- ---- 3.124 +.025 3.099 4100 ---- ---- ---- ---- 3.102 +.026 3.076 4125 ---- ---- ---- ---- 3.079 +.025 3.054 925 ---- ---- ---- ---- 16.864 +.078 16.786 950 ---- ---- ---- ---- 16.614 +.078 16.536 975 ---- ---- ---- ---- 16.367 +.078 16.289 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.744 +.076 16.668 1050 ---- ---- ---- ---- 16.515 +.076 16.439 1075 ---- ---- ---- ---- 16.287 +.075 16.212 1100 ---- ---- ---- ---- 16.061 +.075 15.986 1125 ---- ---- ---- ---- 15.836 +.075 15.761 1150 ---- ---- ---- ---- 15.613 +.075 15.538 1175 ---- ---- ---- ---- 15.391 +.074 15.317 1200 ---- ---- ---- ---- 15.170 +.074 15.096 1225 ---- ---- ---- ---- 14.951 +.074 14.877 1250 ---- ---- ---- ---- 14.732 +.073 14.659 1275 ---- ---- ---- ---- 14.515 +.072 14.443 1300 ---- ---- ---- ---- 14.299 +.072 14.227 1325 ---- ---- ---- ---- 14.084 +.072 14.012 1350 ---- ---- ---- ---- 13.870 +.072 13.798 1375 ---- ---- ---- ---- 13.656 +.071 13.585 1400 ---- ---- ---- ---- 13.444 +.071 13.373 1425 ---- ---- ---- ---- 13.232 +.071 13.161 1450 ---- ---- ---- ---- 13.021 +.070 12.951 1475 ---- ---- ---- ---- 12.811 +.070 12.741 1500 ---- ---- ---- ---- 12.602 +.070 12.532 1525 ---- ---- ---- ---- 12.393 +.069 12.324 1550 ---- ---- ---- ---- 12.185 +.069 12.116 1575 ---- ---- ---- ---- 11.978 +.069 11.909 1600 ---- ---- ---- ---- 11.771 +.068 11.703 1625 ---- ---- ---- ---- 11.566 +.068 11.498 1650 ---- ---- ---- ---- 11.361 +.067 11.294 1675 ---- ---- ---- ---- 11.158 +.066 11.092 1700 ---- ---- ---- ---- 10.957 +.067 10.890 1725 ---- ---- ---- ---- 10.757 +.066 10.691 1750 ---- ---- ---- ---- 10.559 +.065 10.494 1775 ---- ---- ---- ---- 10.364 +.065 10.299 1800 ---- ---- ---- ---- 10.171 +.065 10.106 1825 ---- ---- ---- ---- 9.981 +.064 9.917 1850 ---- ---- ---- ---- 9.794 +.063 9.731 1875 ---- ---- ---- ---- 9.611 +.063 9.548 1900 ---- ---- ---- ---- 9.432 +.063 9.369 1925 ---- ---- ---- ---- 9.256 +.062 9.194 1950 ---- ---- ---- ---- 9.085 +.061 9.024 1975 ---- ---- ---- ---- 8.918 +.060 8.858 2000 ---- ---- ---- ---- 8.756 +.060 8.696 2025 ---- ---- ---- ---- 8.599 +.059 8.540 2050 ---- ---- ---- ---- 8.447 +.059 8.388 2075 ---- ---- ---- ---- 8.301 +.059 8.242 2100 ---- ---- ---- ---- 8.160 +.058 8.102 2125 ---- ---- ---- ---- 8.024 +.058 7.966 2150 ---- ---- ---- ---- 7.893 +.057 7.836 2175 ---- ---- ---- ---- 7.767 +.056 7.711 2200 ---- ---- ---- ---- 7.646 +.055 7.591 2225 ---- ---- ---- ---- 7.530 +.055 7.475 2250 ---- ---- ---- ---- 7.419 +.054 7.365 2275 ---- ---- ---- ---- 7.312 +.054 7.258 2300 ---- ---- ---- ---- 7.209 +.053 7.156 2325 ---- ---- ---- ---- 7.110 +.053 7.057 2350 ---- ---- ---- ---- 7.014 +.052 6.962 2375 ---- ---- ---- ---- 6.922 +.051 6.871 2400 ---- ---- ---- ---- 6.833 +.051 6.782 2425 ---- ---- ---- ---- 6.747 +.050 6.697 2450 ---- ---- ---- ---- 6.663 +.049 6.614 2475 ---- ---- ---- ---- 6.582 +.049 6.533 2500 ---- ---- ---- ---- 6.503 +.049 6.454 2525 ---- ---- ---- ---- 6.426 +.048 6.378 2550 ---- ---- ---- ---- 6.351 +.048 6.303 2575 ---- ---- ---- ---- 6.278 +.048 6.230 2600 ---- ---- ---- ---- 6.206 +.046 6.160 2625 ---- ---- ---- ---- 6.137 +.046 6.091 2650 ---- ---- ---- ---- 6.069 +.046 6.023 2675 ---- ---- ---- ---- 6.003 +.045 5.958 2700 ---- ---- ---- ---- 5.939 +.045 5.894 2725 ---- ---- ---- ---- 5.876 +.045 5.831 2750 ---- ---- ---- ---- 5.814 +.044 5.770 2775 ---- ---- ---- ---- 5.754 +.043 5.711 2800 ---- ---- ---- ---- 5.696 +.044 5.652 2825 ---- ---- ---- ---- 5.639 +.043 5.596 2850 ---- ---- ---- ---- 5.583 +.043 5.540 2875 ---- ---- ---- ---- 5.528 +.042 5.486 2900 ---- ---- ---- ---- 5.475 +.041 5.434 2925 ---- ---- ---- ---- 5.424 +.042 5.382 2950 ---- ---- ---- ---- 5.373 +.041 5.332 2975 ---- ---- ---- ---- 5.324 +.040 5.284 3000 ---- ---- ---- ---- 5.277 +.041 5.236 3025 ---- ---- ---- ---- 5.230 +.039 5.191 3050 ---- ---- ---- ---- 5.185 +.039 5.146 3075 ---- ---- ---- ---- 5.142 +.039 5.103 3100 ---- ---- ---- ---- 5.100 +.039 5.061 3125 ---- ---- ---- ---- 5.059 +.039 5.020 3150 ---- ---- ---- ---- 5.019 +.038 4.981 3175 ---- ---- ---- ---- 4.981 +.038 4.943 3200 ---- ---- ---- ---- 4.943 +.037 4.906 3225 ---- ---- ---- ---- 4.908 +.038 4.870 3250 ---- ---- ---- ---- 4.873 +.037 4.836 3275 ---- ---- ---- ---- 4.840 +.037 4.803 3300 ---- ---- ---- ---- 4.808 +.037 4.771 3325 ---- ---- ---- ---- 4.777 +.036 4.741 3350 ---- ---- ---- ---- 4.747 +.036 4.711 3375 ---- ---- ---- ---- 4.718 +.035 4.683 3400 ---- ---- ---- ---- 4.690 +.035 4.655 3425 ---- ---- ---- ---- 4.664 +.036 4.628 3450 ---- ---- ---- ---- 4.638 +.035 4.603 3475 ---- ---- ---- ---- 4.613 +.035 4.578 3500 ---- ---- ---- ---- 4.588 +.034 4.554 3525 ---- ---- ---- ---- 4.565 +.034 4.531 3550 ---- ---- ---- ---- 4.542 +.034 4.508 3575 ---- ---- ---- ---- 4.520 +.034 4.486 3600 ---- ---- ---- ---- 4.499 +.034 4.465 3625 ---- ---- ---- ---- 4.478 +.033 4.445 3650 ---- ---- ---- ---- 4.458 +.033 4.425 3675 ---- ---- ---- ---- 4.439 +.033 4.406 3700 ---- ---- ---- ---- 4.420 +.033 4.387 3725 ---- ---- ---- ---- 4.402 +.033 4.369 3750 ---- ---- ---- ---- 4.384 +.032 4.352 3775 ---- ---- ---- ---- 4.367 +.032 4.335 3800 ---- ---- ---- ---- 4.350 +.032 4.318 3825 ---- ---- ---- ---- 4.334 +.031 4.303 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.926 +.074 16.852 1050 ---- ---- ---- ---- 16.704 +.075 16.629 1075 ---- ---- ---- ---- 16.483 +.074 16.409 1100 ---- ---- ---- ---- 16.263 +.074 16.189 1125 ---- ---- ---- ---- 16.044 +.073 15.971 1150 ---- ---- ---- ---- 15.827 +.073 15.754 1175 ---- ---- ---- ---- 15.611 +.073 15.538 1200 ---- ---- ---- ---- 15.396 +.072 15.324 1225 ---- ---- ---- ---- 15.182 +.072 15.110 1250 ---- ---- ---- ---- 14.969 +.072 14.897 1275 ---- ---- ---- ---- 14.756 +.071 14.685 1300 ---- ---- ---- ---- 14.545 +.071 14.474 1325 ---- ---- ---- ---- 14.334 +.070 14.264 1350 ---- ---- ---- ---- 14.125 +.071 14.054 1375 ---- ---- ---- ---- 13.915 +.069 13.846 1400 ---- ---- ---- ---- 13.707 +.070 13.637 1425 ---- ---- ---- ---- 13.499 +.069 13.430 1450 ---- ---- ---- ---- 13.292 +.069 13.223 1475 ---- ---- ---- ---- 13.085 +.068 13.017 1500 ---- ---- ---- ---- 12.879 +.068 12.811 1525 ---- ---- ---- ---- 12.674 +.068 12.606 1550 ---- ---- ---- ---- 12.469 +.067 12.402 1575 ---- ---- ---- ---- 12.265 +.067 12.198 1600 ---- ---- ---- ---- 12.061 +.067 11.994 1625 ---- ---- ---- ---- 11.858 +.066 11.792 1650 ---- ---- ---- ---- 11.656 +.065 11.591 1675 ---- ---- ---- ---- 11.456 +.065 11.391 1700 ---- ---- ---- ---- 11.257 +.064 11.193 1725 ---- ---- ---- ---- 11.061 +.065 10.996 1750 ---- ---- ---- ---- 10.867 +.064 10.803 1775 ---- ---- ---- ---- 10.675 +.063 10.612 1800 ---- ---- ---- ---- 10.487 +.063 10.424 1825 ---- ---- ---- ---- 10.302 +.063 10.239 1850 ---- ---- ---- ---- 10.121 +.062 10.059 1875 ---- ---- ---- ---- 9.944 +.061 9.883 1900 ---- ---- ---- ---- 9.772 +.061 9.711 1925 ---- ---- ---- ---- 9.604 +.061 9.543 1950 ---- ---- ---- ---- 9.441 +.061 9.380 1975 ---- ---- ---- ---- 9.281 +.059 9.222 2000 ---- ---- ---- ---- 9.127 +.059 9.068 2025 ---- ---- ---- ---- 8.976 +.058 8.918 2050 ---- ---- ---- ---- 8.830 +.058 8.772 2075 ---- ---- ---- ---- 8.688 +.057 8.631 2100 ---- ---- ---- ---- 8.550 +.057 8.493 2125 ---- ---- ---- ---- 8.417 +.057 8.360 2150 ---- ---- ---- ---- 8.287 +.056 8.231 2175 ---- ---- ---- ---- 8.162 +.056 8.106 2200 ---- ---- ---- ---- 8.040 +.054 7.986 2225 ---- ---- ---- ---- 7.923 +.055 7.868 2250 ---- ---- ---- ---- 7.809 +.054 7.755 2275 ---- ---- ---- ---- 7.699 +.053 7.646 2300 ---- ---- ---- ---- 7.592 +.052 7.540 2325 ---- ---- ---- ---- 7.490 +.053 7.437 2350 ---- ---- ---- ---- 7.390 +.052 7.338 2375 ---- ---- ---- ---- 7.294 +.051 7.243 2400 ---- ---- ---- ---- 7.201 +.051 7.150 2425 ---- ---- ---- ---- 7.110 +.050 7.060 2450 ---- ---- ---- ---- 7.023 +.050 6.973 2475 ---- ---- ---- ---- 6.938 +.049 6.889 2500 ---- ---- ---- ---- 6.856 +.048 6.808 2525 ---- ---- ---- ---- 6.777 +.048 6.729 2550 ---- ---- ---- ---- 6.700 +.048 6.652 2575 ---- ---- ---- ---- 6.625 +.048 6.577 2600 ---- ---- ---- ---- 6.552 +.047 6.505 2625 ---- ---- ---- ---- 6.481 +.047 6.434 2650 ---- ---- ---- ---- 6.412 +.046 6.366 2675 ---- ---- ---- ---- 6.345 +.046 6.299 2700 ---- ---- ---- ---- 6.279 +.045 6.234 2725 ---- ---- ---- ---- 6.215 +.045 6.170 2750 ---- ---- ---- ---- 6.152 +.044 6.108 2775 ---- ---- ---- ---- 6.091 +.044 6.047 2800 ---- ---- ---- ---- 6.031 +.043 5.988 2825 ---- ---- ---- ---- 5.973 +.043 5.930 2850 ---- ---- ---- ---- 5.916 +.043 5.873 2875 ---- ---- ---- ---- 5.860 +.042 5.818 2900 ---- ---- ---- ---- 5.806 +.042 5.764 2925 ---- ---- ---- ---- 5.753 +.041 5.712 2950 ---- ---- ---- ---- 5.702 +.041 5.661 2975 ---- ---- ---- ---- 5.652 +.041 5.611 3000 ---- ---- ---- ---- 5.604 +.040 5.564 3025 ---- ---- ---- ---- 5.557 +.040 5.517 3050 ---- ---- ---- ---- 5.512 +.040 5.472 3075 ---- ---- ---- ---- 5.469 +.040 5.429 3100 ---- ---- ---- ---- 5.426 +.039 5.387 3125 ---- ---- ---- ---- 5.386 +.039 5.347 3150 ---- ---- ---- ---- 5.347 +.039 5.308 3175 ---- ---- ---- ---- 5.310 +.039 5.271 3200 ---- ---- ---- ---- 5.274 +.038 5.236 3225 ---- ---- ---- ---- 5.240 +.038 5.202 3250 ---- ---- ---- ---- 5.208 +.038 5.170 3275 ---- ---- ---- ---- 5.177 +.038 5.139 3300 ---- ---- ---- ---- 5.147 +.037 5.110 3325 ---- ---- ---- ---- 5.118 +.036 5.082 3350 ---- ---- ---- ---- 5.091 +.037 5.054 3375 ---- ---- ---- ---- 5.065 +.037 5.028 3400 ---- ---- ---- ---- 5.039 +.036 5.003 3425 ---- ---- ---- ---- 5.014 +.035 4.979 3450 ---- ---- ---- ---- 4.991 +.036 4.955 3475 ---- ---- ---- ---- 4.967 +.035 4.932 3500 ---- ---- ---- ---- 4.945 +.035 4.910 3525 ---- ---- ---- ---- 4.923 +.035 4.888 3550 ---- ---- ---- ---- 4.902 +.035 4.867 3575 ---- ---- ---- ---- 4.882 +.035 4.847 3600 ---- ---- ---- ---- 4.862 +.035 4.827 3625 ---- ---- ---- ---- 4.843 +.034 4.809 3650 ---- ---- ---- ---- 4.824 +.034 4.790 3675 ---- ---- ---- ---- 4.807 +.034 4.773 3700 ---- ---- ---- ---- 4.789 +.033 4.756 3725 ---- ---- ---- ---- 4.773 +.034 4.739 3750 ---- ---- ---- ---- 4.757 +.034 4.723 3775 ---- ---- ---- ---- 4.741 +.033 4.708 3800 ---- ---- ---- ---- 4.726 +.033 4.693 3825 ---- ---- ---- ---- 4.712 +.033 4.679 3850 ---- ---- ---- ---- 4.698 +.033 4.665 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 17.119 +.074 17.045 1050 ---- ---- ---- ---- 16.902 +.073 16.829 1075 ---- ---- ---- ---- 16.686 +.073 16.613 1100 ---- ---- ---- ---- 16.472 +.073 16.399 1125 ---- ---- ---- ---- 16.259 +.073 16.186 1150 ---- ---- ---- ---- 16.046 +.072 15.974 1175 ---- ---- ---- ---- 15.835 +.072 15.763 1200 ---- ---- ---- ---- 15.625 +.072 15.553 1225 ---- ---- ---- ---- 15.415 +.071 15.344 1250 ---- ---- ---- ---- 15.206 +.070 15.136 1275 ---- ---- ---- ---- 14.998 +.070 14.928 1300 ---- ---- ---- ---- 14.791 +.070 14.721 1325 ---- ---- ---- ---- 14.584 +.069 14.515 1350 ---- ---- ---- ---- 14.378 +.069 14.309 1375 ---- ---- ---- ---- 14.173 +.069 14.104 1400 ---- ---- ---- ---- 13.968 +.069 13.899 1425 ---- ---- ---- ---- 13.763 +.068 13.695 1450 ---- ---- ---- ---- 13.559 +.068 13.491 1475 ---- ---- ---- ---- 13.356 +.068 13.288 1500 ---- ---- ---- ---- 13.153 +.067 13.086 1525 ---- ---- ---- ---- 12.950 +.067 12.883 1550 ---- ---- ---- ---- 12.748 +.067 12.681 1575 ---- ---- ---- ---- 12.546 +.066 12.480 1600 ---- ---- ---- ---- 12.344 +.065 12.279 1625 ---- ---- ---- ---- 12.144 +.066 12.078 1650 ---- ---- ---- ---- 11.944 +.065 11.879 1675 ---- ---- ---- ---- 11.746 +.064 11.682 1700 ---- ---- ---- ---- 11.550 +.064 11.486 1725 ---- ---- ---- ---- 11.355 +.063 11.292 1750 ---- ---- ---- ---- 11.163 +.063 11.100 1775 ---- ---- ---- ---- 10.974 +.063 10.911 1800 ---- ---- ---- ---- 10.788 +.062 10.726 1825 ---- ---- ---- ---- 10.606 +.062 10.544 1850 ---- ---- ---- ---- 10.427 +.061 10.366 1875 ---- ---- ---- ---- 10.254 +.061 10.193 1900 ---- ---- ---- ---- 10.084 +.060 10.024 1925 ---- ---- ---- ---- 9.920 +.060 9.860 1950 ---- ---- ---- ---- 9.760 +.060 9.700 1975 ---- ---- ---- ---- 9.604 +.059 9.545 2000 ---- ---- ---- ---- 9.454 +.059 9.395 2025 ---- ---- ---- ---- 9.308 +.059 9.249 2050 ---- ---- ---- ---- 9.166 +.058 9.108 2075 ---- ---- ---- ---- 9.029 +.057 8.972 2100 ---- ---- ---- ---- 8.896 +.056 8.840 2125 ---- ---- ---- ---- 8.768 +.056 8.712 2150 ---- ---- ---- ---- 8.644 +.056 8.588 2175 ---- ---- ---- ---- 8.524 +.055 8.469 2200 ---- ---- ---- ---- 8.408 +.055 8.353 2225 ---- ---- ---- ---- 8.296 +.054 8.242 2250 ---- ---- ---- ---- 8.187 +.053 8.134 2275 ---- ---- ---- ---- 8.082 +.053 8.029 2300 ---- ---- ---- ---- 7.981 +.053 7.928 2325 ---- ---- ---- ---- 7.883 +.052 7.831 2350 ---- ---- ---- ---- 7.787 +.051 7.736 2375 ---- ---- ---- ---- 7.695 +.051 7.644 2400 ---- ---- ---- ---- 7.605 +.050 7.555 2425 ---- ---- ---- ---- 7.518 +.050 7.468 2450 ---- ---- ---- ---- 7.433 +.050 7.383 2475 ---- ---- ---- ---- 7.349 +.049 7.300 2500 ---- ---- ---- ---- 7.268 +.049 7.219 2525 ---- ---- ---- ---- 7.189 +.049 7.140 2550 ---- ---- ---- ---- 7.112 +.048 7.064 2575 ---- ---- ---- ---- 7.036 +.047 6.989 2600 ---- ---- ---- ---- 6.963 +.047 6.916 2625 ---- ---- ---- ---- 6.893 +.047 6.846 2650 ---- ---- ---- ---- 6.824 +.046 6.778 2675 ---- ---- ---- ---- 6.758 +.046 6.712 2700 ---- ---- ---- ---- 6.694 +.046 6.648 2725 ---- ---- ---- ---- 6.632 +.045 6.587 2750 ---- ---- ---- ---- 6.573 +.045 6.528 2775 ---- ---- ---- ---- 6.516 +.044 6.472 2800 ---- ---- ---- ---- 6.462 +.044 6.418 2825 ---- ---- ---- ---- 6.409 +.043 6.366 2850 ---- ---- ---- ---- 6.359 +.043 6.316 2875 ---- ---- ---- ---- 6.311 +.043 6.268 2900 ---- ---- ---- ---- 6.265 +.043 6.222 2925 ---- ---- ---- ---- 6.220 +.042 6.178 2950 ---- ---- ---- ---- 6.177 +.042 6.135 2975 ---- ---- ---- ---- 6.136 +.042 6.094 3000 ---- ---- ---- ---- 6.096 +.042 6.054 3025 ---- ---- ---- ---- 6.057 +.042 6.015 3050 ---- ---- ---- ---- 6.019 +.041 5.978 3075 ---- ---- ---- ---- 5.982 +.041 5.941 3100 ---- ---- ---- ---- 5.945 +.040 5.905 3125 ---- ---- ---- ---- 5.910 +.040 5.870 3150 ---- ---- ---- ---- 5.875 +.040 5.835 3175 ---- ---- ---- ---- 5.841 +.039 5.802 3200 ---- ---- ---- ---- 5.808 +.039 5.769 3225 ---- ---- ---- ---- 5.776 +.039 5.737 3250 ---- ---- ---- ---- 5.744 +.039 5.705 3275 ---- ---- ---- ---- 5.713 +.038 5.675 3300 ---- ---- ---- ---- 5.683 +.038 5.645 3325 ---- ---- ---- ---- 5.654 +.038 5.616 3350 ---- ---- ---- ---- 5.625 +.037 5.588 3375 ---- ---- ---- ---- 5.598 +.038 5.560 3400 ---- ---- ---- ---- 5.571 +.038 5.533 3425 ---- ---- ---- ---- 5.544 +.037 5.507 3450 ---- ---- ---- ---- 5.519 +.037 5.482 3475 ---- ---- ---- ---- 5.494 +.037 5.457 3500 ---- ---- ---- ---- 5.470 +.037 5.433 3525 ---- ---- ---- ---- 5.446 +.036 5.410 3550 ---- ---- ---- ---- 5.423 +.036 5.387 3575 ---- ---- ---- ---- 5.401 +.036 5.365 3600 ---- ---- ---- ---- 5.380 +.036 5.344 3625 ---- ---- ---- ---- 5.359 +.036 5.323 3650 ---- ---- ---- ---- 5.339 +.036 5.303 3675 ---- ---- ---- ---- 5.319 +.035 5.284 3700 ---- ---- ---- ---- 5.300 +.035 5.265 3725 ---- ---- ---- ---- 5.281 +.035 5.246 3750 ---- ---- ---- ---- 5.263 +.034 5.229 SO DEC27 Silver Option CALL 1675 ---- ---- ---- ---- 11.871 +.065 11.806 1700 ---- ---- ---- ---- 11.697 +.064 11.633 1725 ---- ---- ---- ---- 11.525 +.064 11.461 1750 ---- ---- ---- ---- 11.355 +.064 11.291 1775 ---- ---- ---- ---- 11.185 +.062 11.123 1800 ---- ---- ---- ---- 11.018 +.063 10.955 1825 ---- ---- ---- ---- 10.851 +.062 10.789 1850 ---- ---- ---- ---- 10.686 +.062 10.624 1875 ---- ---- ---- ---- 10.522 +.061 10.461 1900 ---- ---- ---- ---- 10.359 +.061 10.298 1925 ---- ---- ---- ---- 10.198 +.060 10.138 1950 ---- ---- ---- ---- 10.039 +.060 9.979 1975 ---- ---- ---- ---- 9.882 +.059 9.823 2000 ---- ---- ---- ---- 9.729 +.059 9.670 2025 ---- ---- ---- ---- 9.579 +.058 9.521 2050 ---- ---- ---- ---- 9.433 +.058 9.375 2075 ---- ---- ---- ---- 9.292 +.058 9.234 2100 ---- ---- ---- ---- 9.155 +.056 9.099 2125 ---- ---- ---- ---- 9.024 +.056 8.968 2150 ---- ---- ---- ---- 8.898 +.056 8.842 2175 ---- ---- ---- ---- 8.777 +.056 8.721 2200 ---- ---- ---- ---- 8.660 +.055 8.605 2225 ---- ---- ---- ---- 8.548 +.054 8.494 2250 ---- ---- ---- ---- 8.440 +.054 8.386 2275 ---- ---- ---- ---- 8.337 +.054 8.283 2300 ---- ---- ---- ---- 8.237 +.053 8.184 2325 ---- ---- ---- ---- 8.141 +.053 8.088 2350 ---- ---- ---- ---- 8.048 +.052 7.996 2375 ---- ---- ---- ---- 7.959 +.052 7.907 2400 ---- ---- ---- ---- 7.872 +.051 7.821 2425 ---- ---- ---- ---- 7.788 +.050 7.738 2450 ---- ---- ---- ---- 7.707 +.050 7.657 2475 ---- ---- ---- ---- 7.628 +.050 7.578 2500 ---- ---- ---- ---- 7.550 +.049 7.501 2525 ---- ---- ---- ---- 7.475 +.049 7.426 2550 ---- ---- ---- ---- 7.401 +.049 7.352 2575 ---- ---- ---- ---- 7.329 +.048 7.281 2600 ---- ---- ---- ---- 7.259 +.048 7.211 2625 ---- ---- ---- ---- 7.191 +.047 7.144 2650 ---- ---- ---- ---- 7.125 +.047 7.078 2675 ---- ---- ---- ---- 7.061 +.047 7.014 2700 ---- ---- ---- ---- 6.999 +.046 6.953 2725 ---- ---- ---- ---- 6.939 +.046 6.893 2750 ---- ---- ---- ---- 6.881 +.045 6.836 2775 ---- ---- ---- ---- 6.826 +.046 6.780 2800 ---- ---- ---- ---- 6.772 +.045 6.727 2825 ---- ---- ---- ---- 6.720 +.044 6.676 2850 ---- ---- ---- ---- 6.671 +.045 6.626 2875 ---- ---- ---- ---- 6.623 +.044 6.579 2900 ---- ---- ---- ---- 6.577 +.044 6.533 2925 ---- ---- ---- ---- 6.532 +.043 6.489 2950 ---- ---- ---- ---- 6.489 +.043 6.446 2975 ---- ---- ---- ---- 6.448 +.043 6.405 3000 ---- ---- ---- ---- 6.408 +.043 6.365 3025 ---- ---- ---- ---- 6.369 +.042 6.327 3050 ---- ---- ---- ---- 6.332 +.042 6.290 3075 ---- ---- ---- ---- 6.295 +.042 6.253 3100 ---- ---- ---- ---- 6.260 +.042 6.218 3125 ---- ---- ---- ---- 6.225 +.041 6.184 3150 ---- ---- ---- ---- 6.192 +.041 6.151 3175 ---- ---- ---- ---- 6.159 +.040 6.119 3200 ---- ---- ---- ---- 6.128 +.041 6.087 3225 ---- ---- ---- ---- 6.097 +.040 6.057 3250 ---- ---- ---- ---- 6.067 +.040 6.027 3275 ---- ---- ---- ---- 6.038 +.040 5.998 3300 ---- ---- ---- ---- 6.010 +.040 5.970 3325 ---- ---- ---- ---- 5.982 +.039 5.943 3350 ---- ---- ---- ---- 5.956 +.039 5.917 3375 ---- ---- ---- ---- 5.930 +.039 5.891 3400 ---- ---- ---- ---- 5.905 +.039 5.866 3425 ---- ---- ---- ---- 5.880 +.038 5.842 3450 ---- ---- ---- ---- 5.857 +.039 5.818 3475 ---- ---- ---- ---- 5.834 +.038 5.796 3500 ---- ---- ---- ---- 5.811 +.038 5.773 3525 ---- ---- ---- ---- 5.790 +.038 5.752 3550 ---- ---- ---- ---- 5.769 +.038 5.731 3575 ---- ---- ---- ---- 5.748 +.037 5.711 3600 ---- ---- ---- ---- 5.729 +.037 5.692 3625 ---- ---- ---- ---- 5.710 +.037 5.673 3650 ---- ---- ---- ---- 5.691 +.037 5.654 3675 ---- ---- ---- ---- 5.673 +.036 5.637 3700 ---- ---- ---- ---- 5.656 +.036 5.620 3725 ---- ---- ---- ---- 5.639 +.036 5.603 3750 ---- ---- ---- ---- 5.623 +.036 5.587 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7202 6017 79961 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .000 -.001 .001 1025 ---- ---- ---- ---- .000 -.001 .001 1050 ---- ---- ---- ---- .000 -.001 .001 1075 ---- ---- ---- ---- .000 -.001 .001 1100 ---- ---- ---- ---- .000 -.001 .001 2 1125 ---- ---- ---- ---- .000 -.001 .001 1150 ---- ---- ---- ---- .000 -.001 .001 1175 ---- ---- ---- ---- .000 -.001 .001 1200 ---- ---- ---- ---- .000 -.001 .001 4 1225 ---- ---- ---- ---- .000 -.001 .001 1 1250 ---- ---- ---- ---- .000 -.001 .001 3 1275 ---- ---- ---- ---- .000 -.001 .001 6 1300 ---- ---- ---- ---- .000 -.001 .001 9 1325 ---- ---- ---- ---- .000 -.001 .001 2 1350 ---- ---- ---- ---- .000 -.001 .001 26 1375 ---- ---- ---- ---- .000 -.001 .001 3 1400 ---- ---- ---- ---- .000 -.001 .001 5 1425 ---- ---- ---- ---- .000 -.001 .001 16 1450 ---- ---- ---- ---- .000 -.001 .001 5 1475 ---- ---- ---- ---- .000 -.001 .001 1 1500 ---- ---- ---- ---- .000 -.001 .001 60 1525 ---- ---- ---- ---- .000 -.001 .001 3 1550 ---- ---- ---- ---- .000 -.001 .001 146 1575 ---- ---- ---- ---- .000 -.001 .001 70 1600 ---- ---- ---- ---- .000 -.001 .001 255 1625 ---- ---- ---- ---- .000 -.001 .001 9 1650 ---- ---- ---- ---- .000 -.001 .001 98 1675 ---- ---- ---- ---- .000 -.001 .001 28 1700 ---- ---- ---- ---- .000 -.001 .001 193 1725 ---- ---- ---- ---- .000 -.001 .001 39 1730 ---- ---- ---- ---- .000 -.001 .001 108 1735 ---- ---- ---- ---- .000 -.001 .001 12 1740 ---- ---- ---- ---- .000 -.001 .001 1 1745 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 166 1755 ---- ---- ---- ---- .000 -.001 .001 23 1760 ---- ---- ---- ---- .000 -.001 .001 1 1765 ---- ---- ---- ---- .000 -.001 .001 5 1770 ---- ---- ---- ---- .000 -.001 .001 11 1775 ---- ---- ---- ---- .000 -.001 .001 4 1780 ---- ---- ---- ---- .000 -.001 .001 1785 ---- ---- ---- ---- .000 -.001 .001 11 1790 ---- ---- ---- ---- .000 -.001 .001 2 1795 ---- ---- ---- ---- .000 -.001 .001 9 1800 ---- ---- ---- ---- .000 -.001 .001 271 1805 ---- ---- ---- ---- .000 -.001 .001 1810 ---- ---- ---- ---- .000 -.001 .001 1815 ---- ---- ---- ---- .000 -.001 .001 1820 ---- ---- ---- ---- .000 -.001 .001 10 1825 ---- ---- ---- ---- .000 -.001 .001 54 1830 ---- ---- ---- ---- .000 -.001 .001 5 1835 ---- ---- ---- ---- .000 -.001 .001 1840 ---- ---- ---- ---- .000 -.001 .001 80 1845 ---- ---- ---- ---- .000 -.001 .001 19 1850 ---- ---- ---- ---- .000 -.001 .001 70 1855 ---- ---- ---- ---- .000 -.001 .001 3 1860 ---- ---- ---- ---- .000 -.001 .001 4 1865 ---- ---- ---- ---- .000 -.001 .001 20 1870 ---- ---- ---- ---- .000 -.001 .001 10 1875 ---- ---- ---- ---- .000 -.001 .001 14 1880 ---- ---- ---- ---- .000 -.001 .001 1 1885 ---- ---- ---- ---- .000 -.001 .001 2 1890 ---- ---- ---- ---- .000 -.001 .001 21 1895 ---- ---- ---- ---- .000 -.001 .001 4 1900 ---- ---- ---- ---- .000 -.001 .001 122 1905 ---- ---- ---- ---- .000 -.001 .001 10 1910 ---- ---- ---- ---- .000 -.001 .001 20 1915 ---- ---- ---- ---- .000 -.001 .001 1 1920 ---- ---- ---- ---- .000 -.001 .001 12 1925 ---- ---- ---- ---- .000 -.001 .001 3 1930 ---- ---- ---- ---- .000 -.001 .001 4 1935 ---- ---- ---- ---- .000 -.001 .001 1 1940 ---- ---- ---- ---- .000 -.001 .001 11 1945 ---- ---- ---- ---- .000 -.001 .001 4 1950 ---- ---- ---- ---- .000 -.001 .001 46 1955 ---- ---- ---- ---- .000 -.001 .001 1960 ---- ---- ---- ---- .000 -.001 .001 11 1965 ---- ---- ---- ---- .000 -.001 .001 2 1970 ---- ---- ---- ---- .000 -.001 .001 2 1975 ---- ---- ---- ---- .000 -.001 .001 22 1980 ---- ---- ---- ---- .000 -.001 .001 12 1985 ---- ---- ---- ---- .000 -.001 .001 7 1990 ---- ---- ---- ---- .000 -.001 .001 5 1995 ---- ---- ---- ---- .000 -.001 .001 2 2000 ---- ---- ---- ---- .000 -.001 .001 419 2005 ---- ---- ---- ---- .000 -.001 .001 2 2010 ---- ---- ---- ---- .000 -.001 .001 1 2015 ---- ---- ---- ---- .000 -.001 .001 7 2020 ---- ---- ---- ---- .000 -.001 .001 3 2025 ---- ---- ---- ---- .000 -.001 .001 23 2030 ---- ---- ---- ---- .000 -.001 .001 13 2035 ---- ---- ---- ---- .000 -.001 .001 5 2040 ---- ---- ---- ---- .000 -.001 .001 9 2045 ---- ---- ---- ---- .000 -.001 .001 13 2050 ---- ---- ---- ---- .000 -.001 .001 28 2055 ---- ---- ---- ---- .000 -.001 .001 6 2060 ---- ---- ---- ---- .000 -.001 .001 5 2065 ---- ---- ---- ---- .000 -.001 .001 13 2070 ---- ---- ---- ---- .000 -.001 .001 14 2075 ---- ---- ---- ---- .000 -.001 .001 106 2080 ---- ---- ---- ---- .000 -.001 .001 17 2085 ---- ---- ---- ---- .000 -.001 .001 3 2090 ---- ---- ---- ---- .000 -.001 .001 12 2095 ---- ---- ---- ---- .000 -.001 .001 13 2100 ---- ---- ---- ---- .000 -.001 .001 403 2105 ---- ---- ---- ---- .000 -.001 .001 102 2110 ---- ---- ---- ---- .000 -.001 .001 8 2115 ---- ---- ---- ---- .000 -.001 .001 18 2120 ---- ---- ---- ---- .000 -.001 .001 35 2125 ---- ---- ---- ---- .000 -.001 .001 526 2130 ---- ---- ---- ---- .000 -.001 .001 14 2135 ---- ---- ---- ---- .000 -.001 .001 34 2140 ---- ---- ---- ---- .000 -.001 .001 29 2145 ---- ---- ---- ---- .000 -.001 .001 28 2150 ---- ---- ---- ---- .000 -.001 .001 1 157 2155 ---- ---- ---- ---- .000 -.001 .001 64 2160 ---- ---- ---- ---- .000 -.001 .001 19 2165 ---- ---- ---- ---- .000 -.001 .001 5 2170 ---- ---- ---- ---- .000 -.001 .001 46 2175 ---- ---- ---- ---- .000 -.001 .001 372 2180 ---- ---- ---- ---- .000 -.001 .001 46 2185 ---- ---- ---- ---- .000 -.001 .001 31 2190 ---- ---- ---- ---- .000 -.001 .001 30 2195 ---- ---- ---- ---- .000 -.001 .001 21 2200 ---- ---- ---- ---- .000 -.001 .001 439 2205 ---- ---- ---- ---- .000 -.001 .001 8 2210 ---- ---- ---- ---- .000 -.001 .001 28 2215 ---- ---- ---- ---- .000 -.001 .001 6 2220 ---- ---- ---- ---- .000 -.001 .001 16 2225 ---- ---- ---- ---- .000 -.001 .001 114 2230 ---- ---- ---- ---- .000 -.001 .001 7 2235 ---- ---- ---- ---- .000 -.001 .001 19 2240 ---- ---- ---- ---- .000 -.001 .001 25 2245 ---- ---- ---- ---- .000 -.001 .001 19 2250 ---- ---- ---- ---- .000 -.001 .001 13 195 2255 ---- ---- ---- ---- .000 -.001 .001 45 2260 ---- ---- ---- ---- .000 -.001 .001 38 2265 ---- ---- ---- ---- .000 -.001 .001 90 2270 ---- ---- .001A .001A .000 -.002 .002 14 2275 ---- ---- .001A .001A .000 -.002 2 .002 12 153 2280 ---- ---- .001A .001A .000 -.002 .002 53 2285 ---- ---- .001A .001A .000 -.003 .003 1 17 2290 .002 .002 .001A .001A .000 -.003 15 .003 1 35 2295 ---- ---- .001A .001A .000 -.004 .004 21 2300 ---- ---- .001A .001A .000 -.005 1 .005 49 569 2305 ---- ---- .001A .001A .000 -.006 .006 18 2310 ---- ---- .001A .001A .000 -.007 .007 3 36 2315 ---- ---- .001A .001A .000 -.009 .009 2 15 2320 ---- ---- .001A .001A .000 -.011 .011 22 13 2325 .002 .002 .001A .001A .000 -.013 9 .013 87 174 2330 ---- ---- .001A .001A .000 -.016 1 .016 7 20 2335 .001 .023B .001 .001 .000 -.020 4 .020 5 121 2340 .002 .029B .001 .001 .000 -.024 2 .024 17 133 2345 ---- .039B .001A .001A .000 -.030 .030 2 22 2350 .020 .049B .001A .009B .000 -.036 22 .036 360 436 2355 .027 .061B .001A .061B .000 -.044 1 .044 3 42 2360 .063 .080B .001A .001A .000 -.053 23 .053 10 21 2365 ---- .101B .002A .002A .000 -.064 .064 6 13 2370 .027 .125B .002A .002A .000 -.077 29 .077 21 37 2375 .053 .152B .002A .002A .000 -.092 71 .092 22 216 2380 .090 .176B .001 .001 .000 -.109 23 .109 3 19 2385 .055 .211B .001 .001 .000 -.129 12 .129 5 10 2390 .199 .223B .002A .002A .000 -.151 42 .151 39 74 2395 .212 .236B .003A .013B .000 -.175 24 .175 4 105 2400 .169 .334B .004A .004A .000 -.202 190 .202 61 315 2405 .050 .324B .017A .039A .030 -.202 2 .232 56 2410 .036 .372B .024A .031A .080 -.183 25 .263 56 2415 .057 .395B .031A .149 .130 -.168 16 .298 35 2420 .080 .423B .041A .080A .180 -.154 82 .334 22 2425 .399 .561B .053A .429B .230 -.143 19 .373 7 136 2430 .100 .212 .067A .198A .280 -.133 4 .413 37 2435 ---- ---- .087A .087A .330 -.125 .455 17 2440 .410 .410 .109A .109A .380 -.118 12 .498 38 2445 .147 .147 .135A .135A .430 -.112 6 .542 18 2450 .637 .714B .167A .564B .480 -.107 4 .587 3 410 2455 ---- ---- .204A .204A .530 -.103 .633 7 2460 ---- ---- .242A .242A .580 -.099 .679 11 2465 ---- ---- .332A .332A .630 -.096 .726 3 2470 ---- ---- .373A .373A .680 -.094 .774 9 2475 .423 .423 .366A .366A .730 -.091 2 .821 28 2480 ---- ---- ---- ---- .780 -.090 .870 1 2485 ---- ---- ---- ---- .830 -.088 .918 2 2490 ---- ---- ---- ---- .880 -.087 .967 1 2495 ---- ---- ---- ---- .930 -.085 1.015 4 2500 ---- ---- ---- ---- .980 -.085 1.065 3 64 2505 ---- ---- ---- ---- 1.030 -.084 1.114 2 2510 ---- ---- ---- ---- 1.080 -.083 1.163 12 2515 ---- ---- ---- ---- 1.130 -.082 1.212 7 2520 ---- ---- ---- ---- 1.180 -.082 1.262 16 2525 ---- ---- ---- ---- 1.230 -.081 1.311 3 15 2530 ---- ---- ---- ---- 1.280 -.081 1.361 6 2535 ---- ---- ---- ---- 1.330 -.081 1.411 7 2540 ---- ---- ---- ---- 1.380 -.081 1.461 13 2545 ---- ---- ---- ---- 1.430 -.080 1.510 3 2550 ---- ---- ---- ---- 1.480 -.080 1.560 2 15 2555 ---- ---- ---- ---- 1.530 -.080 1.610 2560 ---- ---- ---- ---- 1.580 -.080 1.660 4 2565 ---- ---- ---- ---- 1.630 -.080 1.710 8 2570 ---- ---- ---- ---- 1.680 -.080 1.760 1 2575 ---- ---- ---- ---- 1.730 -.080 1.810 5 2580 ---- ---- ---- ---- 1.780 -.080 1.860 2585 ---- ---- ---- ---- 1.830 -.080 1.910 2590 ---- ---- ---- ---- 1.880 -.080 1.960 2595 ---- ---- ---- ---- 1.930 -.080 2.010 1 2600 ---- ---- ---- ---- 1.980 -.080 2.060 28 2605 ---- ---- ---- ---- 2.030 -.080 2.110 2610 ---- ---- ---- ---- 2.080 -.080 2.160 2615 ---- ---- ---- ---- 2.130 -.080 2.210 2620 ---- ---- ---- ---- 2.180 -.080 2.260 2625 ---- ---- ---- ---- 2.230 -.080 2.310 14 2630 ---- ---- ---- ---- 2.280 -.080 2.360 2635 ---- 2.486B ---- 2.486B 2.330 -.080 2.410 2650 ---- ---- 2.492A 2.492A 2.480 -.080 2.560 10 2675 ---- ---- 2.494A 2.494A 2.730 -.080 2.810 3 2700 ---- ---- ---- ---- 2.980 -.080 3.060 12 2725 ---- ---- ---- ---- 3.230 -.080 3.310 2750 ---- ---- ---- ---- 3.480 -.080 3.560 5 2775 ---- ---- ---- ---- 3.730 -.080 3.810 2800 ---- ---- ---- ---- 3.980 -.080 4.060 15 2825 ---- ---- ---- ---- 4.230 -.080 4.310 2850 ---- ---- ---- ---- 4.480 -.080 4.560 8 2875 ---- ---- ---- ---- 4.730 -.080 4.810 2900 ---- ---- ---- ---- 4.980 -.080 5.060 2925 ---- ---- ---- ---- 5.230 -.080 5.310 3 2950 ---- ---- ---- ---- 5.480 -.080 5.560 2975 ---- ---- ---- ---- 5.730 -.080 5.810 3000 ---- ---- ---- ---- 5.980 -.080 6.060 3025 ---- ---- ---- ---- 6.230 -.080 6.310 3050 ---- ---- ---- ---- 6.480 -.080 6.560 3075 ---- ---- ---- ---- 6.730 -.080 6.810 3100 ---- ---- ---- ---- 6.980 -.080 7.060 3125 ---- ---- ---- ---- 7.230 -.080 7.310 4 3150 ---- ---- ---- ---- 7.480 -.080 7.560 3175 ---- ---- ---- ---- 7.730 -.080 7.810 3200 ---- ---- ---- ---- 7.980 -.080 8.060 2 3225 ---- ---- ---- ---- 8.230 -.080 8.310 3250 ---- ---- ---- ---- 8.480 -.080 8.560 3275 ---- ---- ---- ---- 8.730 -.080 8.810 3300 ---- ---- ---- ---- 8.980 -.079 9.059 3325 ---- ---- ---- ---- 9.230 -.079 9.309 3350 ---- ---- ---- ---- 9.480 -.079 9.559 3375 ---- ---- ---- ---- 9.730 -.079 9.809 3400 ---- ---- ---- ---- 9.980 -.079 10.059 3425 ---- ---- ---- ---- 10.230 -.079 10.309 3500 ---- ---- ---- ---- 10.980 -.079 11.059 3600 ---- ---- ---- ---- 11.980 -.079 12.059 3800 ---- ---- ---- ---- 13.980 -.079 14.059 4000 ---- ---- ---- ---- 15.980 -.079 16.059 4500 ---- ---- ---- ---- 20.980 -.079 21.059 5000 ---- ---- ---- ---- 25.980 -.079 26.059 5500 ---- ---- ---- ---- 30.980 -.079 31.059 6000 ---- ---- ---- ---- 35.980 -.079 36.059 6500 ---- ---- ---- ---- 40.980 -.079 41.059 7000 ---- ---- ---- ---- 45.980 -.079 46.059 775 ---- ---- ---- ---- .000 -.001 .001 800 ---- ---- ---- ---- .000 -.001 .001 825 ---- ---- ---- ---- .000 -.001 .001 850 ---- ---- ---- ---- .000 -.001 .001 875 ---- ---- ---- ---- .000 -.001 .001 900 ---- ---- ---- ---- .000 -.001 .001 925 ---- ---- ---- ---- .000 -.001 .001 950 ---- ---- ---- ---- .000 -.001 .001 975 ---- ---- ---- ---- .000 -.001 .001 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 2 10000 ---- ---- ---- ---- 75.980 -.079 76.059 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH 2 .001 23 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1 1175 ---- ---- ---- ---- .001 UNCH .001 5 1200 ---- ---- ---- ---- .001 UNCH .001 19 1225 ---- ---- ---- ---- .001 UNCH .001 230 1250 ---- ---- ---- ---- .001 UNCH .001 11 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 245 1325 ---- ---- ---- ---- .001 UNCH .001 2 1350 ---- ---- ---- ---- .001 UNCH .001 9 1375 ---- ---- ---- ---- .001 UNCH .001 5 1400 ---- ---- ---- ---- .001 UNCH .001 1 217 1425 ---- ---- ---- ---- .001 UNCH .001 6 1450 ---- ---- ---- ---- .001 -.001 .002 92 1475 ---- ---- ---- ---- .001 -.001 .002 5 1500 ---- ---- ---- ---- .001 -.001 .002 434 1525 ---- ---- ---- ---- .001 -.001 .002 12 1550 ---- ---- ---- ---- .001 -.002 .003 259 1575 ---- ---- ---- ---- .001 -.002 .003 14 1600 ---- ---- ---- ---- .002 -.001 1 .003 34 1625 ---- ---- ---- ---- .002 -.002 .004 168 1650 ---- ---- ---- ---- .002 -.002 .004 60 1675 ---- ---- ---- ---- .003 -.001 .004 15 1700 .005 .005 .004A .004A .003 -.002 2 .005 1 395 1725 ---- ---- .004A .004A .003 -.002 .005 37 1750 ---- ---- .004A .004A .004 -.002 .006 138 1775 ---- ---- .005A .005A .004 -.003 .007 5 1800 .006 .006 .005A .005A .005 -.003 4 .008 3 773 1825 ---- ---- .006A .006A .006 -.002 .008 56 1850 ---- ---- .007A .007A .007 -.002 .009 60 1875 ---- ---- .008A .008A .008 -.003 2 .011 286 1900 .008 .008 .008 .008 .009 -.003 1 .012 196 1910 ---- ---- .010A .010A .009 -.004 .013 1 1915 ---- ---- .010A .010A .010 -.003 .013 6 1920 ---- ---- .011A .011A .010 -.004 .014 2 1925 ---- ---- .011A .011A .010 -.004 .014 54 1930 ---- ---- .011A .011A .011 -.003 .014 2 1935 ---- ---- .012A .012A .011 -.004 .015 4 1940 ---- ---- .012A .012A .012 -.003 .015 13 1945 ---- ---- .013A .013A .012 -.004 .016 2 1950 ---- ---- .013A .013A .012 -.004 5 .016 2 466 1955 ---- ---- .014A .014A .013 -.004 .017 18 1960 ---- ---- .014A .014A .013 -.005 .018 19 1965 ---- ---- .015A .015A .014 -.004 3 .018 3 1970 ---- ---- .015A .015A .014 -.005 .019 24 1975 .015 .015 .015 .015 .015 -.005 2 .020 36 1980 ---- ---- .016A .016A .016 -.005 .021 1 3 1985 ---- ---- .017A .017A .016 -.005 .021 1 1990 ---- ---- .018A .018A .017 -.005 .022 4 1995 ---- ---- .018A .018A .018 -.005 .023 3 2000 .019 .025B .015 .018B .018 -.006 24 .024 35 493 2005 ---- .026B .020A .026B .019 -.006 .025 1 2010 ---- ---- .020A .020A .020 -.006 6 .026 1 1 2015 ---- .028B .021A .028B .021 -.006 .027 1 2020 ---- ---- .021A .021A .022 -.007 .029 2 2025 .028 .031B .023A .031B .023 -.007 8 .030 8 48 2030 ---- .032B .024A .032B .024 -.007 .031 7 2035 ---- .034B .025A .034B .025 -.008 1 .033 2 2040 ---- .036B .026A .036B .026 -.008 .034 2 2045 ---- .038B .027A .027A .027 -.009 .036 4 2050 .027 .039B .027 .029A .029 -.008 15 .037 104 2055 ---- .041B .029A .029A .030 -.009 .039 6 15 2060 .028 .044B .028 .034B .031 -.010 2 .041 11 2065 ---- .046B .031A .031A .033 -.010 .043 20 168 2070 ---- .048B .033A .033A .034 -.011 10 .045 12 2075 ---- .051B .035A .035A .036 -.011 .047 1 167 2080 ---- .053B .036A .036A .038 -.011 .049 5 2085 ---- .056B .037A .037A .040 -.011 .051 16 2090 ---- .059B .039A .039A .041 -.013 .054 3 17 2095 ---- .062B .041A .041A .044 -.012 .056 1 20 2100 .069 .069 .040 .046A .046 -.013 160 .059 85 2072 2105 ---- .069B .044A .044A .048 -.013 1 .061 16 2110 ---- .072B .046A .046A .051 -.013 .064 10 2115 ---- .076B .048A .048A .053 -.014 .067 22 2120 ---- .080B .050A .050A .056 -.015 .071 1 151 2125 ---- .084B .052A .052A .059 -.015 1 .074 26 70 2130 .085 .089B .055A .089B .062 -.016 9 .078 10 2135 ---- .094B .058A .058A .066 -.015 1 .081 9 2140 .074 .098B .060A .081B .069 -.016 1 .085 1 20 2145 ---- .103B .063A .063A .073 -.017 .090 8 2150 .087 .109B .065A .077A .077 -.017 23 .094 9 655 2155 .066 .115B .066 .096B .081 -.018 1 .099 38 2160 .083 .121B .072A .081A .086 -.018 5 .104 3 16 2165 .106 .127B .075A .086A .090 -.019 4 .109 10 2170 .094 .133B .079A .090A .095 -.020 10 .115 1 13 2175 .100 .140B .081A .095 .100 -.021 91 .121 35 339 2180 .098 .147B .086A .100A .106 -.021 10 .127 44 2185 .117 .155B .090A .105A .112 -.021 2 .133 6 2190 .113 .163B .095A .137B .118 -.022 23 .140 1 14 2195 .115 .172B .099A .147B .124 -.023 28 .147 5 10 2200 .172 .181B .100 .147B .130 -.024 43 .154 50 1067 2205 ---- .190B .108A .108A .137 -.025 .162 3 2210 .123 .199B .114A .171B .144 -.026 3 .170 2 13 2215 .121 .209B .119A .181B .152 -.026 5 .178 1 8 2220 ---- .219B .125A .125A .159 -.027 1 .186 13 2225 .207 .230B .131A .131A .168 -.027 12 .195 49 126 2230 .152 .242B .137A .210B .176 -.029 2 .205 1 88 2235 ---- .253B .144A .144A .185 -.029 2 .214 26 31 2240 ---- .266B .151A .151A .194 -.030 .224 2 11 2245 .235 .278B .158A .231B .203 -.032 2 .235 24 2250 .291 .291 .165A .210 .213 -.032 98 .245 115 969 2255 ---- .305B .173A .173A .224 -.033 3 .257 2 15 2260 ---- .319B .181A .181A .234 -.034 13 .268 4 21 2265 ---- .333B .189A .189A .246 -.034 .280 1 13 2270 ---- .348B .198A .198A .257 -.036 2 .293 26 2275 .219 .363B .207A .314B .269 -.037 42 .306 161 243 2280 ---- .377B .217A .217A .282 -.037 1 .319 74 2285 .256 .394B .227A .350B .295 -.038 1 .333 39 2290 ---- .411B .238A .238A .309 -.039 3 .348 14 52 2295 ---- .429B .249A .249A .323 -.040 2 .363 5 23 2300 .380 .447B .260A .351B .338 -.040 320 .378 82 321 2305 .315 .467B .272A .326A .353 -.041 5 .394 1 6 2310 ---- .485B .284A .284A .368 -.043 .411 16 2315 .396 .505B .297A .376A .385 -.043 2 .428 2 9 2320 ---- .527B .310A .310A .402 -.043 1 .445 3 28 2325 .425 .547B .324A .490B .419 -.045 7 .464 29 112 2330 ---- .569B .338A .338A .437 -.045 2 .482 3 25 2335 ---- .591B .353A .353A .455 -.047 11 .502 27 20 2340 ---- .614B .368A .368A .474 -.047 1 .521 1 61 2345 ---- .637B .384A .384A .494 -.048 .542 3 14 2350 .551 .661B .400A .475A .514 -.049 68 .563 53 312 2355 ---- .685B .417A .417A .535 -.049 1 .584 2 319 2360 .513 .711B .434A .643B .556 -.051 65 .607 1 25 2365 ---- .736B .452A .452A .578 -.051 .629 1 27 2370 ---- .762B .471A .471A .601 -.052 4 .653 16 2375 .645 .789B .489A .715B .624 -.053 3 .677 25 174 2380 .721 .816B .509A .509A .648 -.053 2 .701 1 8 2385 .747 .844B .529A .529A .672 -.054 1 .726 2 20 2390 .755 .873B .549A .722B .696 -.056 70 .752 4 58 2395 .786 .902B .571A .716A .722 -.056 2 .778 2 90 2400 .903 .931B .592A .743B .748 -.057 24 .805 6 242 2405 ---- .961B .615A .615A .774 -.058 .832 5 2410 .962 .992B .637A .637A .801 -.059 2 .860 43 2415 ---- 1.023B .661A .661A .829 -.059 .888 32 2420 .787 1.054B .685A .685A .857 -.060 4 .917 58 2425 .810 1.086B .709A .916B .885 -.062 4 .947 76 2430 .864 1.120B .734A .851A .914 -.063 29 .977 8 2435 .927 1.148B .760A 1.061B .944 -.063 1 1.007 2 2440 .780 1.182B .780 .910A .974 -.064 4 1.038 6 2445 ---- 1.216B .813A .813A 1.005 -.065 1.070 7 2450 .914 1.255B .840A 1.035 1.036 -.066 2 1.102 62 2455 ---- 1.285B .867A .867A 1.068 -.067 1.135 15 2460 1.019 1.320B .896A .896A 1.100 -.068 2 1.168 3 16 2465 1.111 1.356B .924A 1.257B 1.133 -.068 1 1.201 3 3 2470 ---- 1.392B .954A .954A 1.166 -.069 1.235 5 2475 ---- 1.434B .983A .983A 1.200 -.070 1.270 3 2480 1.224 1.456B 1.014A 1.353B 1.234 -.071 2 1.305 3 2 2485 1.258 1.480B 1.045A 1.389B 1.268 -.072 2 1.340 3 2490 1.328 1.496B 1.077A 1.344B 1.303 -.073 2 1.376 3 3 2495 ---- 1.523B 1.108A 1.108A 1.339 -.073 1.412 6 8 2500 ---- 1.621B 1.139A 1.139A 1.375 -.074 1.449 38 2505 1.262 1.601B 1.172A 1.548B 1.411 -.075 2 1.486 7 2510 ---- 1.641B 1.205A 1.205A 1.448 -.075 1.523 4 2515 ---- 1.681B 1.238A 1.238A 1.485 -.076 1.561 8 2520 ---- 1.721B 1.272A 1.272A 1.523 -.076 1.599 4 2525 ---- 1.821B 1.308A 1.308A 1.560 -.078 1.638 2 2530 ---- 1.803B 1.342A 1.342A 1.599 -.077 1.676 5 2535 ---- 1.844B 1.378A 1.378A 1.637 -.079 1.716 2 2540 ---- 1.885B 1.412A 1.412A 1.676 -.079 1.755 2545 ---- 1.927B 1.449A 1.449A 1.716 -.079 1.795 2550 ---- 2.025B 1.488A 1.488A 1.755 -.080 1.835 9 2555 ---- 2.012B 1.524A 1.524A 1.795 -.081 1.876 2560 ---- 2.054B 1.562A 1.562A 1.836 -.081 1.917 3 2565 ---- 2.097B 1.600A 1.600A 1.876 -.082 1.958 8 2570 ---- 2.140B 1.638A 1.638A 1.917 -.082 1.999 1 2575 ---- 2.241B 1.675A 1.675A 1.959 -.082 2.041 3 2580 ---- 2.227B 1.716A 1.716A 2.000 -.083 2.083 2585 ---- 2.270B 1.755A 1.755A 2.042 -.083 2.125 2590 ---- 2.314B 1.794A 1.794A 2.084 -.084 2.168 3 2595 ---- 2.358B 1.834A 1.834A 2.127 -.083 2.210 9 2600 ---- 2.461B 1.871A 1.871A 2.170 -.083 2.253 9 2605 ---- 2.447B 1.915A 1.915A 2.213 -.084 2.297 2610 ---- 2.492B 1.956A 1.956A 2.256 -.084 2.340 1 2615 ---- 2.537B 1.997A 1.997A 2.299 -.085 2.384 2620 ---- 2.582B 2.038A 2.038A 2.343 -.084 2.427 2625 2.313 2.685B 2.076A 2.557B 2.387 -.085 1 2.472 1 5 2630 ---- 2.673B 2.176A 2.176A 2.431 -.085 2.516 2635 ---- 2.718B 2.218A 2.218A 2.476 -.084 2.560 2650 2.647 2.913B 2.291A 2.497A 2.610 -.085 4 2.695 15 2675 2.569 3.144B 2.507A 3.000B 2.838 -.085 2 2.923 3 2700 ---- 3.379B 2.733A 3.378B 3.070 -.084 3.154 15 2725 ---- 3.616B 2.960A 3.615B 3.305 -.083 3.388 3 2750 ---- 3.856B 3.193A 3.856B 3.542 -.083 3.625 2 4 2775 3.995 4.098B 3.426A 4.069B 3.782 -.083 1 3.865 1 2800 ---- 4.341B 3.663A 4.341B 4.023 -.083 4.106 1 12 2825 ---- 4.458B 3.903A 4.457B 4.266 -.082 4.348 4 2850 ---- 4.611B 4.143A 4.609B 4.510 -.082 4.592 2 2875 ---- 4.856B 4.386A 4.853B 4.754 -.083 4.837 7 2900 ---- 5.101B ---- 5.099B 5.000 -.083 5.083 1 2925 ---- 5.347B ---- 5.345B 5.246 -.083 5.329 5 2950 ---- 5.594B ---- 5.592B 5.493 -.082 5.575 1 2975 ---- 5.841B ---- 5.839B 5.741 -.081 5.822 3 3000 ---- 6.089B ---- 6.087B 5.988 -.081 6.069 7 3025 ---- 6.337B ---- 6.335B 6.237 -.080 6.317 1 3050 ---- 6.585B ---- 6.583B 6.485 -.080 6.565 3 3075 ---- 6.834B ---- 6.832B 6.734 -.079 6.813 1 3100 ---- 7.083B ---- 7.080B 6.983 -.079 7.062 4 3125 ---- 7.332B ---- 7.329B 7.232 -.079 7.311 7 3150 ---- 7.581B ---- 7.578B 7.481 -.079 7.560 4 3175 ---- 7.830B ---- 7.828B 7.731 -.078 7.809 4 3200 ---- 8.079B ---- 8.077B 7.981 -.078 8.059 1 3225 ---- 8.329B ---- 8.326B 8.230 -.079 8.309 4 3250 ---- 8.578B ---- 8.576B 8.480 -.079 8.559 6 3275 ---- 8.828B ---- 8.826B 8.730 -.079 8.809 6 3300 ---- 9.078B ---- 9.076B 8.980 -.079 9.059 2 3325 ---- 9.328B ---- 9.326B 9.230 -.079 9.309 1 3350 ---- 9.578B ---- 9.575B 9.480 -.079 9.559 3375 ---- 9.828B ---- 9.825B 9.730 -.079 9.809 1 3400 ---- 10.078B ---- 10.075B 9.980 -.079 10.059 2 3425 ---- 10.327B ---- 10.325B 10.230 -.079 10.309 2 3450 ---- 10.577B ---- 10.575B 10.480 -.079 10.559 3 3475 ---- 10.827B ---- 10.825B 10.730 -.079 10.809 1 3500 ---- ---- ---- ---- 10.980 -.079 11.059 3525 ---- ---- ---- ---- 11.230 -.079 11.309 2 3550 ---- ---- ---- ---- 11.480 -.079 11.559 3 3575 ---- ---- ---- ---- 11.730 -.079 11.809 1 3600 ---- ---- ---- ---- 11.980 -.079 12.059 3625 ---- ---- ---- ---- 12.230 -.079 12.309 2 3650 ---- ---- ---- ---- 12.480 -.079 12.559 1 3675 ---- ---- ---- ---- 12.730 -.079 12.809 1 3700 ---- ---- ---- ---- 12.980 -.079 13.059 3725 ---- ---- ---- ---- 13.230 -.079 13.309 4000 ---- ---- ---- ---- 15.980 -.079 16.059 1 4500 ---- ---- ---- ---- 20.980 -.079 21.059 5000 ---- ---- ---- ---- 25.980 -.079 26.059 6000 ---- ---- ---- ---- 35.980 -.079 36.059 7500 ---- ---- ---- ---- 50.980 -.079 51.059 775 ---- ---- ---- ---- .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 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1 1225 ---- ---- ---- ---- .001 -.001 .002 1250 ---- ---- ---- ---- .001 -.001 .002 8 1275 ---- ---- ---- ---- .001 -.001 .002 1300 ---- ---- ---- ---- .002 -.001 .003 18 1325 ---- ---- ---- ---- .002 -.001 .003 3 1350 ---- ---- ---- ---- .002 -.001 .003 1 1375 ---- ---- ---- ---- .003 -.001 .004 1400 ---- ---- ---- ---- .003 -.001 .004 1425 ---- ---- ---- ---- .003 -.002 .005 9 1450 ---- ---- ---- ---- .004 -.001 .005 9 1475 ---- ---- ---- ---- .005 -.001 .006 2 1500 ---- ---- ---- ---- .005 -.002 .007 47 1525 ---- ---- ---- ---- .006 -.002 .008 5 1550 ---- ---- ---- ---- .007 -.001 .008 37 1575 ---- ---- ---- ---- .008 -.001 .009 8 1600 ---- ---- ---- ---- .009 -.002 .011 16 1625 ---- ---- ---- ---- .010 -.002 .012 7 1650 ---- ---- ---- ---- .012 -.001 .013 12 1675 ---- ---- ---- ---- .013 -.002 .015 111 1700 ---- ---- ---- ---- .015 -.002 2 .017 94 1725 ---- ---- ---- ---- .016 -.003 .019 6 1750 ---- ---- ---- ---- .018 -.004 .022 12 1775 ---- ---- ---- ---- .020 -.005 .025 11 1800 ---- ---- .027A .027A .023 -.005 .028 25 1825 ---- ---- .031A .031A .027 -.005 .032 11 1850 .032 .032 .032 .032 .032 -.004 1 .036 2 24 1875 ---- ---- .037A .037A .037 -.005 .042 3 13 1900 ---- ---- .043A .043A .043 -.006 .049 1 613 1925 ---- ---- .049A .049A .050 -.008 5 .058 7 1950 ---- ---- .056A .056A .058 -.010 .068 24 1975 ---- .081B .064A .081B .068 -.012 5 .080 11 2000 .089 .096B .075A .080 .080 -.013 5 .093 3 697 2025 ---- .115B .087A .087A .095 -.015 .110 15 2050 ---- .137B .102A .102A .114 -.015 .129 1 19 2075 ---- .163B .119A .119A .136 -.015 .151 26 2100 ---- .195B .140A .140A .162 -.016 1 .178 1 606 2125 ---- .233B .163A .163A .193 -.017 17 .210 1 54 2150 .200 .276B .192A .192A .230 -.018 1 .248 4 122 2160 ---- .295B .205A .205A .246 -.019 .265 2165 ---- .305B .212A .212A .254 -.020 1 .274 2170 ---- .316B .219A .219A .263 -.020 .283 2175 ---- .327B .226A .226A .272 -.021 .293 7 2180 ---- .338B .233A .233A .281 -.021 .302 2 2185 ---- .349B .241A .241A .290 -.022 .312 2190 .265 .361B .249A .334B .300 -.023 2 .323 1 2195 ---- .373B .257A .257A .310 -.023 .333 1 2200 ---- .386B .265A .265A .321 -.023 30 .344 2 665 2205 ---- .399B .274A .274A .331 -.024 1 .355 43 2210 ---- .412B .283A .283A .342 -.025 .367 5 2215 ---- .425B .292A .292A .353 -.026 .379 13 2220 ---- .439B .301A .301A .365 -.026 1 .391 1 104 2225 ---- .453B .311A .311A .377 -.026 45 .403 6 2230 ---- .467B .321A .321A .389 -.027 .416 1 2235 ---- .482B .331A .331A .401 -.028 .429 2240 ---- .497B .342A .342A .414 -.029 .443 2245 ---- .513B .353A .353A .427 -.030 .457 7 2250 ---- .529B .364A .364A .441 -.030 301 .471 37 2255 .493 .545B .376A .429A .455 -.031 1 .486 1 1 2260 ---- .563B .387A .387A .469 -.032 .501 1 1 2265 ---- .580B .399A .399A .483 -.033 .516 1 2270 ---- .596B .412A .412A .498 -.034 .532 1 2275 ---- .614B .426A .426A .514 -.034 .548 9 10 2280 ---- .632B .438A .438A .529 -.035 19 .564 5 11 2285 ---- .652B .452A .452A .545 -.036 .581 5 5 2290 ---- .669B .465A .465A .562 -.036 .598 5 2295 ---- .689B .480A .480A .578 -.038 .616 1 2300 .634 .708B .495A .563A .595 -.039 13 .634 220 2305 ---- .728B .509A .509A .613 -.039 .652 2310 ---- .748B .526A .526A .631 -.040 .671 3 2315 ---- .769B .541A .541A .649 -.041 .690 10 2320 ---- .791B .557A .557A .668 -.041 .709 1 1 2325 ---- .812B .573A .573A .687 -.042 .729 1 54 2330 .658 .835B .590A .656A .706 -.043 4 .749 1 1 2335 ---- .857B .608A .608A .726 -.044 .770 2340 ---- .880B .626A .626A .746 -.045 .791 1 2345 ---- .903B .644A .644A .767 -.045 .812 1 9 2350 ---- .927B .661A .661A .788 -.046 .834 1 117 2355 .756 .951B .681A .754A .809 -.047 1 .856 10 22 2360 ---- .972B .699A .699A .831 -.048 .879 2 2365 .798 .997B .719A .873B .854 -.048 2 .902 3 2370 ---- 1.022B .739A .739A .876 -.049 .925 2 2 2375 .841 1.048B .759A .839A .899 -.050 10 .949 200 215 2380 ---- 1.074B .780A .780A .923 -.050 .973 8 2385 ---- 1.101B .801A .801A .946 -.052 .998 9 2390 1.051 1.127B .822A 1.036B .971 -.052 204 1.023 1 2395 1.077 1.155B .849A .849A .995 -.053 2 1.048 5 2400 1.075 1.182B .871A .871A 1.020 -.054 31 1.074 5 236 2405 ---- 1.211B .894A .894A 1.046 -.054 1.100 2 2410 1.008 1.238B .917A 1.170B 1.071 -.055 5 1.126 2415 ---- 1.268B .939A .939A 1.098 -.055 1.153 1 2420 1.213 1.297B .964A .964A 1.124 -.056 3 1.180 160 2425 ---- 1.327B .988A .988A 1.151 -.057 1.208 23 2430 1.270 1.356B 1.012A 1.281B 1.178 -.058 2 1.236 1 2435 1.299 1.386B 1.037A 1.311B 1.206 -.058 2 1.264 2440 ---- 1.416B 1.062A 1.062A 1.234 -.059 1 1.293 10 2445 ---- 1.447B 1.087A 1.087A 1.262 -.060 1.322 2450 ---- 1.479B 1.114A 1.114A 1.291 -.060 1.351 37 2455 ---- 1.510B 1.140A 1.140A 1.320 -.061 1.381 7 2460 ---- 1.542B 1.167A 1.167A 1.350 -.061 1.411 2465 ---- 1.575B 1.194A 1.194A 1.379 -.063 1.442 2470 ---- 1.608B 1.222A 1.222A 1.410 -.062 1.472 2475 ---- 1.641B 1.249A 1.249A 1.440 -.064 1.504 6 2480 ---- 1.675B 1.278A 1.278A 1.471 -.064 1.535 2485 ---- 1.708B 1.307A 1.307A 1.502 -.065 1.567 2490 ---- 1.740B 1.335A 1.335A 1.534 -.065 1.599 2495 ---- 1.775B 1.365A 1.365A 1.566 -.066 1.632 6 2500 ---- 1.812B 1.395A 1.395A 1.598 -.066 1.664 2 2505 ---- 1.844B 1.425A 1.425A 1.630 -.068 1.698 2510 ---- 1.879B 1.455A 1.455A 1.663 -.068 1.731 2515 ---- 1.915B 1.487A 1.487A 1.697 -.068 1.765 2520 ---- 1.950B 1.518A 1.518A 1.730 -.069 1.799 2525 ---- 1.988B 1.550A 1.550A 1.764 -.069 1.833 2 3 2530 ---- 2.022B 1.580A 1.580A 1.798 -.070 1.868 3 2535 ---- 2.059B 1.614A 1.614A 1.833 -.070 1.903 1 1 2540 ---- 2.096B 1.645A 1.645A 1.867 -.071 1.938 1 2545 ---- 2.133B 1.679A 1.679A 1.902 -.072 1.974 1 1 2550 ---- 2.173B 1.712A 1.712A 1.938 -.072 2.010 2 2555 ---- 2.208B 1.745A 1.745A 1.973 -.073 2.046 2560 ---- 2.245B 1.782A 1.782A 2.009 -.073 2.082 2565 ---- 2.264B 1.816A 1.816A 2.045 -.074 2.119 2570 ---- 2.283B 1.850A 1.850A 2.082 -.074 2.156 2575 ---- 2.363B 1.882A 1.882A 2.119 -.074 2.193 2 2580 ---- 2.325B 1.917A 1.917A 2.156 -.074 2.230 2585 ---- 2.364B 1.952A 1.952A 2.193 -.075 2.268 2590 ---- 2.404B 1.987A 1.987A 2.231 -.075 2.306 2595 ---- 2.443B 2.023A 2.023A 2.268 -.076 2.344 2600 ---- 2.561B 2.059A 2.059A 2.306 -.077 2.383 1 4 2605 ---- 2.523B 2.095A 2.095A 2.345 -.076 2.421 2610 ---- 2.564B 2.131A 2.131A 2.383 -.077 2.460 2615 ---- 2.604B 2.168A 2.168A 2.422 -.077 2.499 2620 ---- 2.645B 2.203A 2.203A 2.461 -.078 2.539 2625 ---- 2.763B 2.240A 2.763B 2.500 -.078 2.578 1 1 2630 ---- 2.727B 2.278A 2.278A 2.540 -.078 2.618 2635 ---- 2.768B 2.315A 2.315A 2.579 -.079 2.658 2640 ---- 2.810B 2.417A 2.417A 2.619 -.079 2.698 2645 ---- 2.852B 2.455A 2.455A 2.659 -.080 2.739 2650 ---- 2.967B 2.434A 2.967B 2.700 -.079 2.779 1 1 2655 ---- 2.935B 2.532A 2.532A 2.740 -.080 2.820 2675 2.890 3.181B 2.629A 3.066B 2.904 -.081 1 2.985 1 2700 2.917 3.395B 2.829A 2.829A 3.114 -.082 1 3.196 2725 ---- 3.615B 3.034A 3.615B 3.327 -.083 3.410 2750 ---- 3.837B 3.244A 3.244A 3.545 -.083 3.628 1 2775 ---- 4.061B 3.459A 3.459A 3.766 -.084 3.850 2800 3.996 4.288B 3.678A 4.166B 3.990 -.084 1 4.074 2825 ---- 4.520B 3.899A 3.899A 4.217 -.084 4.301 2 2850 ---- 4.752B 4.122A 4.122A 4.446 -.085 4.531 2 2875 ---- 4.984B 4.349A 4.349A 4.677 -.086 4.763 1 2900 ---- 5.220B 4.579A 5.220B 4.911 -.085 4.996 1 2925 ---- 5.457B 4.811A 5.456B 5.146 -.085 5.231 2 2950 ---- 5.697B 5.044A 5.697B 5.383 -.085 5.468 1 2975 ---- 5.936B 5.279A 5.936B 5.621 -.085 5.706 3000 ---- 6.176B 5.516A 6.176B 5.860 -.085 5.945 3025 ---- 6.419B 5.752A 6.419B 6.101 -.084 6.185 3050 ---- 6.660B 5.992A 6.660B 6.342 -.084 6.426 2 3075 ---- 6.904B 6.232A 6.904B 6.584 -.084 6.668 3100 ---- 7.110B 6.474A 7.110B 6.827 -.084 6.911 2 3125 ---- 7.176B 6.716A 7.176B 7.071 -.083 7.154 2 3150 ---- ---- 6.959A 6.959A 7.316 -.082 7.398 3175 ---- ---- 7.208A 7.208A 7.560 -.083 7.643 2 3200 ---- ---- ---- ---- 7.806 -.082 7.888 2 3225 ---- ---- ---- ---- 8.052 -.081 8.133 3250 ---- ---- ---- ---- 8.298 -.081 8.379 3275 ---- ---- ---- ---- 8.545 -.081 8.626 3300 ---- ---- ---- ---- 8.792 -.080 8.872 3325 ---- ---- ---- ---- 9.039 -.081 9.120 3350 ---- ---- ---- ---- 9.287 -.080 9.367 3375 ---- ---- ---- ---- 9.535 -.080 9.615 3400 ---- ---- ---- ---- 9.784 -.080 9.864 1 3425 ---- ---- ---- ---- 10.032 -.080 10.112 3450 ---- ---- ---- ---- 10.281 -.080 10.361 3500 ---- ---- ---- ---- 10.780 -.080 10.860 4000 ---- ---- ---- ---- 15.779 -.080 15.859 5000 ---- ---- ---- ---- 25.779 -.080 25.859 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- 75.779 -.080 75.859 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 -.001 .002 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .002 UNCH 3 .002 1125 ---- ---- ---- ---- .002 -.001 .003 1150 ---- ---- ---- ---- .002 -.001 .003 1175 ---- ---- ---- ---- .003 UNCH .003 1200 ---- ---- ---- ---- .003 -.001 .004 1225 ---- ---- ---- ---- .004 UNCH .004 1250 ---- ---- ---- ---- .004 -.001 .005 1275 ---- ---- ---- ---- .005 UNCH .005 1300 ---- ---- ---- ---- .005 -.001 .006 1 234 1325 ---- ---- ---- ---- .006 -.001 .007 1 1350 ---- ---- ---- ---- .007 -.001 .008 1375 ---- ---- ---- ---- .007 -.001 .008 1 1400 ---- ---- ---- ---- .008 -.001 .009 7 1425 ---- ---- ---- ---- .009 -.001 .010 1450 ---- ---- ---- ---- .010 -.002 .012 1475 ---- ---- ---- ---- .012 -.001 .013 227 1500 ---- ---- ---- ---- .013 -.001 .014 1004 1525 ---- ---- ---- ---- .014 -.002 .016 215 1550 ---- ---- ---- ---- .016 -.002 .018 40 1575 ---- ---- ---- ---- .018 -.002 .020 19 1600 ---- ---- ---- ---- .020 -.002 .022 2005 1625 ---- ---- ---- ---- .022 -.003 .025 102 1650 ---- ---- ---- ---- .025 -.003 .028 71 1675 ---- ---- ---- .029A .028 -.003 1 .031 119 1700 ---- ---- .035A .035A .032 -.004 .036 1 1006 1725 ---- ---- .039A .039A .036 -.004 .040 7 28 1750 ---- ---- .042A .042A .040 -.005 3 .045 126 1775 ---- ---- .047A .047A .046 -.005 .051 17 1800 ---- ---- .053A .053A .052 -.005 .057 1 112 1825 ---- .066B .059A .066B .059 -.006 .065 12 1850 ---- .076B .067A .076B .068 -.006 3 .074 4 21 1875 ---- .088B .075A .088B .078 -.007 .085 7 147 1900 .087 .102B .085A .088B .090 -.008 2 .098 3 48 1925 ---- .118B .097A .118B .103 -.009 .112 5 1950 ---- .136B .110A .136B .119 -.010 .129 1 7 1975 ---- .157B .125A .157B .137 -.012 .149 14 2000 ---- .182B .143A .182B .158 -.014 .172 3 160 2025 ---- .211B .164A .164A .183 -.015 .198 1 2050 ---- .244B .187A .187A .210 -.017 .227 10 2075 ---- .282B .213A .213A .242 -.020 .262 14 2100 ---- .326B .245A .245A .279 -.022 1 .301 3 22 2125 ---- .375B .280A .280A .321 -.024 .345 5 2150 ---- .431B .321A .321A .369 -.027 .396 51 2175 ---- .494B .367A .367A .422 -.031 .453 70 2200 .483 .565B .419A .529B .483 -.034 2 .517 17 2225 ---- .643B .478A .478A .550 -.038 .588 30 2250 ---- .729B .543A .543A .625 -.043 .668 124 2275 ---- .824B .616A .616A .708 -.047 .755 11 2300 .724 .927B .697A .697A .800 -.050 13 .850 1 36 2325 ---- 1.038B .786A .786A .899 -.054 .953 5 2350 ---- 1.157B .883A .883A 1.007 -.058 1.065 2 2375 1.132 1.285B .989A 1.208B 1.124 -.061 10 1.185 13 2400 1.210 1.421B 1.105A 1.274B 1.248 -.065 4 1.313 100 132 2425 1.479 1.564B 1.227A 1.488B 1.381 -.068 3 1.449 6 2450 1.624 1.717B 1.356A 1.553B 1.522 -.071 34 1.593 7 2475 1.778 1.875B 1.494A 1.789B 1.670 -.074 7 1.744 6 2500 ---- 2.042B 1.638A 1.638A 1.826 -.076 2 1.902 4 2525 ---- 2.215B 1.792A 1.792A 1.989 -.078 2.067 4 2550 ---- 2.394B 1.950A 1.950A 2.158 -.081 2.239 6 2575 ---- 2.578B 2.117A 2.117A 2.334 -.082 2.416 5 2600 ---- 2.767B 2.291A 2.291A 2.515 -.084 2.599 7 2625 ---- 2.961B 2.468A 2.468A 2.703 -.085 2.788 5 2650 ---- 3.160B 2.651A 2.651A 2.895 -.086 2.981 4 2675 ---- 3.362B 2.841A 3.362B 3.093 -.086 3.179 3 2700 ---- 3.570B 3.034A 3.570B 3.295 -.087 3.382 3 2725 ---- 3.780B 3.232A 3.780B 3.501 -.087 3.588 6 2750 ---- 3.994B 3.434A 3.994B 3.710 -.088 3.798 1 2775 ---- 4.211B 3.639A 4.211B 3.923 -.088 4.011 2800 ---- 4.430B 3.849A 4.430B 4.139 -.088 4.227 1 2825 ---- 4.651B 4.062A 4.651B 4.358 -.088 4.446 2850 ---- 4.875B 4.279A 4.875B 4.579 -.089 4.668 1 2875 ---- 5.101B 4.497A 5.101B 4.803 -.088 4.891 1 2900 5.036 5.331B 4.718A 4.923A 5.029 -.088 2 5.117 2925 ---- 5.561B 4.939A 4.939A 5.257 -.088 5.345 2950 ---- 5.791B 5.165A 5.165A 5.486 -.089 5.575 3 2975 5.649 6.025B 5.394A 5.609A 5.718 -.088 2 5.806 1 3000 5.881 6.260B 5.624A 6.135B 5.950 -.089 1 6.039 2 3025 ---- 6.495B 5.854A 6.495B 6.185 -.088 6.273 3 3050 ---- 6.732B 6.088A 6.730B 6.420 -.088 6.508 3 3075 ---- 6.970B 6.320A 6.970B 6.657 -.088 6.745 2 3100 ---- 7.211B 6.555A 7.211B 6.895 -.087 6.982 3125 ---- 7.450B 6.794A 7.450B 7.134 -.087 7.221 5 3150 ---- 7.690B 7.030A 7.689B 7.374 -.086 7.460 1 3175 ---- 7.930B 7.270A 7.930B 7.614 -.086 7.700 2 3200 ---- 8.173B 7.509A 8.172B 7.855 -.086 7.941 3 3225 ---- 8.418B 7.750A 8.418B 8.097 -.086 8.183 4 3250 ---- 8.660B 7.988A 8.660B 8.340 -.085 8.425 2 3275 ---- 8.905B 8.232A 8.905B 8.583 -.084 8.667 6 3300 ---- 9.100B 8.475A 9.100B 8.827 -.084 8.911 3 3325 ---- ---- 8.716A 8.716A 9.071 -.084 9.155 8 3350 ---- ---- 8.960A 8.960A 9.316 -.083 9.399 9 3375 ---- ---- 9.211A 9.211A 9.561 -.083 9.644 10 3400 ---- ---- ---- ---- 9.807 -.082 9.889 12 3425 ---- ---- ---- ---- 10.053 -.081 10.134 4 3450 ---- ---- ---- ---- 10.299 -.082 10.381 3500 ---- ---- ---- ---- 10.793 -.081 10.874 11 4000 ---- ---- ---- ---- 15.779 -.080 15.859 5000 ---- ---- ---- ---- 25.779 -.080 25.859 6000 ---- ---- ---- ---- 35.779 -.080 35.859 7000 ---- ---- ---- ---- 45.779 -.080 45.859 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 55.779 -.080 55.859 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 65.779 -.080 65.859 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .006 -.002 .008 1175 ---- ---- ---- ---- .007 -.001 .008 1200 ---- ---- ---- ---- .008 -.001 .009 1225 ---- ---- ---- ---- .008 -.002 .010 1250 ---- ---- ---- ---- .009 -.002 .011 1275 ---- ---- ---- ---- .010 -.002 .012 1300 ---- ---- ---- ---- .011 -.002 .013 1325 ---- ---- ---- ---- .012 -.002 .014 1350 ---- ---- ---- ---- .013 -.002 .015 1375 ---- ---- ---- ---- .014 -.002 .016 1400 ---- ---- ---- ---- .016 -.002 .018 1425 ---- ---- ---- ---- .018 -.002 .020 1450 ---- ---- ---- ---- .019 -.003 .022 1475 ---- ---- ---- ---- .021 -.003 .024 1500 ---- ---- ---- ---- .024 -.003 .027 1525 ---- ---- ---- ---- .026 -.003 .029 1550 ---- ---- ---- ---- .029 -.004 .033 1575 ---- ---- ---- ---- .033 -.003 .036 1 1600 ---- ---- ---- ---- .036 -.004 .040 100 1625 ---- ---- ---- ---- .041 -.004 .045 1650 ---- ---- .049A .049A .045 -.005 .050 1675 ---- ---- .054A .054A .051 -.005 .056 1 1700 ---- ---- .059A .059A .057 -.005 .062 1 4 1725 ---- ---- .066A .066A .064 -.006 .070 2 1750 ---- ---- .073A .073A .071 -.007 .078 1 1775 ---- ---- .081A .081A .080 -.008 .088 3 1800 ---- ---- .089A .089A .090 -.009 .099 6 1825 ---- ---- .100A .100A .102 -.009 .111 4 1850 ---- .126B .111A .126B .115 -.010 .125 7 1875 ---- .143B .124A .143B .129 -.011 .140 3 1900 .160 .163B .139A .163B .146 -.012 2 .158 11 1925 ---- .185B .156A .185B .165 -.014 1 .179 2 1950 ---- .210B .175A .210B .187 -.014 .201 57 1975 ---- .238B .197A .238B .212 -.015 .227 2000 ---- .270B .221A .221A .240 -.017 .257 407 2025 ---- .306B .248A .248A .271 -.019 .290 2 2050 ---- .347B .278A .278A .307 -.020 .327 10 2075 ---- .393B .312A .312A .346 -.022 .368 16 2100 .395 .444B .351A .419B .391 -.023 1 .414 1 101 2125 ---- .501B .394A .394A .440 -.025 .465 2150 ---- .563B .443A .443A .495 -.027 .522 2175 ---- .633B .496A .496A .556 -.029 .585 2 2200 .629 .708B .555A .633B .623 -.031 7 .654 3 2225 ---- .791B .620A .620A .696 -.034 .730 2 34 2250 ---- .878B .692A .692A .776 -.036 .812 24 2275 ---- .975B .771A .771A .863 -.038 .901 7 2300 ---- 1.078B .856A .856A .957 -.041 .998 9 2325 ---- 1.189B .948A .948A 1.057 -.044 1.101 2350 ---- 1.307B 1.048A 1.048A 1.165 -.047 1.212 2375 ---- 1.433B 1.154A 1.154A 1.281 -.049 1.330 2400 ---- 1.565B 1.268A 1.268A 1.403 -.052 1.455 2 2425 ---- 1.704B 1.391A 1.391A 1.532 -.055 1.587 25 2450 ---- 1.850B 1.518A 1.518A 1.668 -.057 1.725 2 2475 ---- 2.003B 1.652A 1.652A 1.811 -.060 1.871 2 2500 ---- 2.162B 1.793A 1.793A 1.961 -.061 2.022 2525 ---- 2.326B 1.939A 1.939A 2.116 -.064 2.180 3 2550 ---- 2.496B 2.092A 2.092A 2.278 -.066 2.344 2575 ---- 2.673B 2.251A 2.251A 2.445 -.068 2.513 2600 ---- 2.852B 2.417A 2.417A 2.618 -.070 2.688 5 2625 ---- 3.039B 2.587A 2.587A 2.796 -.072 2.868 2650 ---- 3.228B 2.762A 2.762A 2.979 -.073 3.052 2 2675 ---- 3.422B 2.943A 2.943A 3.166 -.075 3.241 2 2700 ---- 3.619B 3.127A 3.127A 3.358 -.076 3.434 2 2725 ---- 3.820B 3.315A 3.820B 3.553 -.078 3.631 2 2750 ---- 4.024B 3.509A 4.024B 3.753 -.078 3.831 4 2775 ---- 4.230B 3.706A 4.230B 3.955 -.080 4.035 2800 ---- 4.441B 3.905A 4.441B 4.161 -.081 4.242 1 2825 ---- 4.652B 4.109A 4.652B 4.370 -.082 4.452 2 2850 ---- 4.867B 4.313A 4.867B 4.582 -.082 4.664 2875 ---- 5.087B 4.523A 5.087B 4.796 -.083 4.879 2900 ---- 5.305B 4.736A 5.305B 5.013 -.083 5.096 2925 ---- 5.527B 4.949A 5.527B 5.232 -.084 5.316 2950 ---- 5.750B 5.165A 5.750B 5.453 -.084 5.537 2975 ---- 5.976B 5.387A 5.975B 5.677 -.084 5.761 3000 ---- 6.205B 5.603A 6.204B 5.902 -.084 5.986 3025 ---- 6.432B 5.830A 6.432B 6.128 -.084 6.212 3050 ---- 6.661B 6.053A 6.661B 6.357 -.083 6.440 3075 ---- 6.895B 6.280A 6.895B 6.586 -.084 6.670 3100 ---- 7.127B 6.508A 7.127B 6.817 -.084 6.901 3125 ---- 7.359B 6.737A 7.359B 7.050 -.083 7.133 3150 ---- 7.594B 6.965A 7.594B 7.283 -.083 7.366 3175 ---- 7.831B 7.199A 7.831B 7.518 -.082 7.600 2 3200 ---- 8.066B 7.433A 8.066B 7.753 -.082 7.835 3225 ---- 8.305B 7.667A 8.305B 7.990 -.082 8.072 3250 ---- 8.544B 7.902A 8.544B 8.227 -.082 8.309 3275 ---- 8.783B 8.136A 8.783B 8.465 -.081 8.546 3300 ---- 9.023B 8.375A 9.023B 8.704 -.081 8.785 3325 ---- 9.263B 8.610A 9.263B 8.944 -.080 9.024 3350 ---- 9.505B 8.850A 9.505B 9.184 -.080 9.264 2 3375 ---- 9.746B 9.090A 9.746B 9.425 -.080 9.505 3400 ---- 9.989B 9.330A 9.989B 9.667 -.079 9.746 3425 ---- 10.230B 9.570A 10.230B 9.909 -.079 9.988 3450 ---- 10.473B 9.812A 10.473B 10.152 -.078 10.230 3475 ---- 10.717B 10.054A 10.717B 10.395 -.078 10.473 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .007 -.002 .009 10000 ---- ---- ---- ---- 75.579 -.070 75.649 1025 ---- ---- ---- ---- .008 -.002 .010 1050 ---- ---- ---- ---- .009 -.002 .011 157 1075 ---- ---- ---- ---- .010 -.002 .012 1100 ---- ---- ---- ---- .010 -.002 .012 1 1125 ---- ---- ---- ---- .011 -.002 .013 1150 ---- ---- ---- ---- .012 -.003 .015 1175 ---- ---- ---- ---- .013 -.003 .016 1200 ---- ---- ---- ---- .015 -.002 .017 9 1225 ---- ---- ---- ---- .016 -.002 .018 1250 ---- ---- ---- ---- .017 -.002 .019 1275 ---- ---- ---- ---- .018 -.003 .021 1300 ---- ---- ---- ---- .020 -.002 .022 1325 ---- ---- ---- ---- .022 -.002 .024 1350 ---- ---- ---- ---- .023 -.003 .026 1375 ---- ---- ---- ---- .025 -.003 .028 1400 ---- ---- ---- ---- .027 -.003 .030 102 1425 ---- ---- ---- ---- .030 -.003 .033 1450 ---- ---- ---- ---- .033 -.003 .036 1475 ---- ---- ---- ---- .036 -.004 .040 1500 ---- ---- ---- ---- .039 -.005 .044 2 1525 ---- ---- ---- ---- .043 -.005 .048 6 1550 ---- ---- ---- ---- .048 -.005 .053 2 1575 ---- ---- ---- ---- .053 -.006 .059 1600 ---- ---- ---- ---- .059 -.006 .065 42 1625 ---- ---- .071A .071A .066 -.007 .073 42 1650 ---- ---- .078A .078A .074 -.007 .081 42 1675 ---- ---- .086A .086A .082 -.008 .090 171 1700 ---- ---- .095A .095A .092 -.009 .101 148 1725 ---- ---- .103A .103A .103 -.009 .112 2 1750 ---- ---- .114A .114A .115 -.010 .125 52 1775 ---- ---- .126A .126A .128 -.011 .139 1800 ---- ---- .140A .140A .143 -.012 .155 27 1825 ---- ---- .155A .155A .160 -.012 .172 10 1850 ---- .193B .172A .193B .179 -.013 .192 132 1875 ---- .217B .190A .217B .200 -.014 .214 14 1900 ---- .243B .211A .243B .223 -.015 .238 4 1925 ---- .273B .234A .273B .249 -.017 .266 1950 ---- .306B .260A .306B .278 -.018 3 .296 1975 ---- .343B .288A .288A .310 -.019 .329 2000 ---- .383B .320A .320A .345 -.022 .367 1 153 2025 ---- .429B .355A .355A .385 -.023 .408 2050 ---- .479B .394A .394A .429 -.025 3 .454 140 2075 ---- .534B .437A .437A .477 -.027 .504 1 2100 ---- .594B .485A .485A .530 -.029 .559 1 63 2125 ---- .660B .538A .538A .589 -.031 .620 31 2150 ---- .731B .595A .595A .653 -.033 .686 37 76 2175 ---- .809B .658A .658A .722 -.036 .758 2200 .762 .893B .727A .853B .798 -.037 1 .835 11 114 2225 .797 .980B .794 .940B .879 -.040 14 .919 8 2250 ---- 1.076B .882A .882A .967 -.042 1.009 45 2275 ---- 1.179B .968A .968A 1.061 -.045 1.106 2300 1.094 1.288B 1.061A 1.061A 1.161 -.047 1 1.208 2 103 2325 ---- 1.404B 1.160A 1.160A 1.268 -.049 1.317 7 2350 ---- 1.526B 1.267A 1.267A 1.381 -.052 1.433 18 2375 ---- 1.654B 1.379A 1.379A 1.500 -.055 1.555 2400 1.597 1.789B 1.496A 1.593A 1.625 -.058 1 1.683 72 2425 ---- 1.930B 1.624A 1.624A 1.757 -.060 1.817 5 30 2450 ---- 2.077B 1.754A 1.754A 1.895 -.062 1.957 2475 ---- 2.229B 1.891A 1.891A 2.039 -.064 2.103 69 2500 2.093 2.387B 2.037A 2.037A 2.188 -.066 1 2.254 63 2525 ---- 2.550B 2.182A 2.182A 2.343 -.068 2.411 2550 ---- 2.719B 2.336A 2.336A 2.504 -.069 2.573 2575 ---- 2.892B 2.495A 2.495A 2.669 -.072 2.741 2600 ---- 3.070B 2.658A 2.658A 2.840 -.073 2.913 26 2625 ---- 3.252B 2.826A 2.826A 3.015 -.074 3.089 2650 ---- 3.438B 2.999A 2.999A 3.194 -.076 3.270 1 2675 ---- 3.626B 3.175A 3.175A 3.378 -.077 3.455 2700 ---- 3.819B 3.355A 3.355A 3.565 -.078 3.643 1 2725 ---- 4.016B 3.540A 3.540A 3.756 -.080 3.836 2750 ---- 4.215B 3.722A 3.722A 3.951 -.080 4.031 2775 ---- 4.418B 3.916A 4.418B 4.149 -.081 4.230 2800 ---- 4.623B 4.110A 4.623B 4.349 -.083 4.432 2825 ---- 4.830B 4.318A 4.830B 4.553 -.084 4.637 1 2850 ---- 5.039B 4.519A 5.036B 4.760 -.084 4.844 2875 ---- 5.252B 4.723A 5.252B 4.969 -.084 5.053 2900 ---- 5.467B 4.927A 5.467B 5.180 -.086 5.266 2925 ---- 5.681B 5.138A 5.681B 5.394 -.086 5.480 2950 ---- 5.900B 5.349A 5.897B 5.610 -.086 5.696 2975 ---- 6.121B 5.562A 6.121B 5.827 -.087 5.914 3000 ---- 6.343B 5.775A 6.343B 6.047 -.087 6.134 3025 ---- 6.566B 5.995A 6.566B 6.268 -.087 6.355 3050 ---- 6.791B 6.215A 6.791B 6.491 -.087 6.578 3075 ---- 7.018B 6.431A 7.018B 6.716 -.087 6.803 3100 ---- 7.245B 6.655A 7.245B 6.941 -.088 7.029 3125 ---- 7.473B 6.879A 7.473B 7.169 -.087 7.256 3150 ---- 7.704B 7.106A 7.704B 7.397 -.087 7.484 1 3175 ---- 7.935B 7.332A 7.935B 7.627 -.087 7.714 3200 ---- 8.168B 7.559A 8.168B 7.858 -.087 7.945 1 3225 ---- 8.401B 7.789A 8.401B 8.090 -.086 8.176 3250 ---- 8.635B 8.020A 8.635B 8.323 -.086 8.409 3275 ---- 8.870B 8.252A 8.870B 8.557 -.086 8.643 3300 ---- 9.105B 8.483A 9.105B 8.791 -.086 8.877 2 3325 ---- 9.342B 8.714A 9.342B 9.027 -.085 9.112 3350 ---- 9.579B 8.952A 9.579B 9.263 -.085 9.348 3375 ---- 9.817B 9.186A 9.817B 9.501 -.084 9.585 3400 ---- 10.056B 9.422A 10.056B 9.738 -.085 9.823 1 3425 ---- 10.295B 9.659A 10.295B 9.977 -.084 10.061 1 3450 ---- 10.535B 9.897A 10.535B 10.216 -.084 10.300 3475 ---- 10.776B 10.134A 10.776B 10.456 -.083 10.539 1 3500 ---- 11.017B 10.373A 11.017B 10.696 -.083 10.779 1 3525 ---- 11.258B 10.611A 11.258B 10.937 -.083 11.020 2 3550 ---- 11.500B 10.850A 11.500B 11.178 -.083 11.261 1 3575 ---- 11.742B 11.093A 11.742B 11.420 -.082 11.502 2 3600 ---- 11.985B 11.332A 11.985B 11.663 -.081 11.744 3 3625 ---- 12.228B 11.571A 12.228B 11.905 -.081 11.986 2 3650 ---- 12.472B 11.815A 12.472B 12.149 -.080 12.229 5 3675 ---- 12.716B 12.059A 12.716B 12.392 -.080 12.472 3 3700 ---- 12.961B 12.299A 12.961B 12.636 -.080 12.716 5 3725 ---- 13.206B 12.544A 13.206B 12.881 -.079 12.960 2 3750 ---- 13.433B 12.788A 13.433B 13.125 -.079 13.204 3775 ---- 13.547B 13.032A 13.545B 13.370 -.079 13.449 3800 ---- ---- 13.276A 13.276A 13.616 -.078 13.694 3825 ---- ---- 13.520A 13.520A 13.862 -.077 13.939 3850 ---- ---- 13.771A 13.771A 14.108 -.077 14.185 3875 ---- ---- ---- ---- 14.354 -.077 14.431 3900 ---- ---- ---- ---- 14.601 -.076 14.677 3925 ---- ---- ---- ---- 14.848 -.076 14.924 3950 ---- ---- ---- ---- 15.095 -.075 15.170 3975 ---- ---- ---- ---- 15.342 -.075 15.417 4000 ---- ---- ---- ---- 15.590 -.075 15.665 4025 ---- ---- ---- ---- 15.838 -.074 15.912 4050 ---- ---- ---- ---- 16.086 -.074 16.160 4075 ---- ---- ---- ---- 16.334 -.074 16.408 4500 ---- ---- ---- ---- 20.579 -.070 20.649 5000 ---- ---- ---- ---- 25.579 -.070 25.649 6000 ---- ---- ---- ---- 35.579 -.070 35.649 7000 ---- ---- ---- ---- 45.579 -.070 45.649 725 ---- ---- ---- ---- .002 UNCH .002 263 750 ---- ---- ---- ---- .002 -.001 .003 775 ---- ---- ---- ---- .002 -.001 .003 800 ---- ---- ---- ---- .003 -.001 .004 8000 ---- ---- ---- ---- 55.579 -.070 55.649 825 ---- ---- ---- ---- .003 -.001 .004 850 ---- ---- ---- ---- .004 -.001 .005 875 ---- ---- ---- ---- .004 -.001 .005 900 ---- ---- ---- ---- .005 -.001 .006 9000 ---- ---- ---- ---- 65.579 -.070 65.649 925 ---- ---- ---- ---- .005 -.002 .007 950 ---- ---- ---- ---- .006 -.001 .007 975 ---- ---- ---- ---- .006 -.002 .008 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .014 -.003 .017 10000 ---- ---- ---- ---- 75.375 -.078 75.453 1025 ---- ---- ---- ---- .015 -.003 .018 1050 ---- ---- ---- ---- .017 -.002 .019 1075 ---- ---- ---- ---- .018 -.003 .021 1100 ---- ---- ---- ---- .019 -.003 .022 1125 ---- ---- ---- ---- .021 -.003 .024 1150 ---- ---- ---- ---- .023 -.002 .025 1175 ---- ---- ---- ---- .024 -.003 .027 1200 ---- ---- ---- ---- .026 -.003 .029 1225 ---- ---- ---- ---- .028 -.003 .031 1250 ---- ---- ---- ---- .031 -.003 .034 1275 ---- ---- ---- ---- .034 -.003 .037 1300 ---- ---- ---- ---- .036 -.004 .040 1325 ---- ---- ---- ---- .040 -.004 .044 1350 ---- ---- ---- ---- .043 -.005 .048 1375 ---- ---- ---- ---- .047 -.005 .052 1400 ---- ---- ---- ---- .052 -.005 .057 300 1425 ---- ---- ---- ---- .057 -.006 .063 1450 ---- ---- ---- ---- .062 -.007 .069 1475 ---- ---- ---- ---- .069 -.006 .075 1500 ---- ---- ---- ---- .075 -.008 .083 1525 ---- ---- .090A .090A .083 -.008 .091 1550 ---- ---- .098A .098A .091 -.010 .101 5 1575 ---- ---- .107A .107A .101 -.010 .111 1600 ---- ---- .117A .117A .111 -.011 .122 1625 ---- ---- .127A .127A .122 -.012 .134 1650 ---- ---- .139A .139A .135 -.013 .148 100 1675 ---- ---- .152A .152A .149 -.013 .162 1700 ---- ---- .167A .167A .164 -.015 .179 1725 ---- ---- .182A .182A .181 -.016 .197 1750 ---- ---- .200A .200A .200 -.016 .216 1 1775 ---- ---- .219A .219A .220 -.018 .238 1800 ---- ---- .239A .239A .243 -.018 .261 100 1825 ---- ---- .262A .262A .268 -.019 .287 19 1850 ---- .317B .287A .317B .295 -.021 .316 1875 ---- .349B .315A .348B .325 -.022 .347 1900 ---- .385B .345A .385B .358 -.023 .381 1925 ---- .424B .378A .424B .394 -.024 .418 1950 .442 .467B .414A .467B .434 -.024 1 .458 1975 ---- .513B .453A .513B .477 -.025 .502 2000 ---- .564B .496A .564B .523 -.027 .550 2025 ---- .619B .542A .619B .574 -.027 .601 2050 ---- .679B .592A .679B .628 -.029 .657 44 2075 ---- .743B .646A .743B .687 -.030 .717 2100 ---- .813B .705A .813B .750 -.032 .782 100 2125 ---- .887B .768A .887B .818 -.033 .851 12 2150 ---- .966B .835A .966B .891 -.034 .925 4 2175 ---- 1.051B .907A 1.051B .969 -.035 1.004 8 2200 ---- 1.141B .984A 1.141B 1.052 -.037 1.089 3 2225 ---- 1.232B 1.066A 1.232B 1.140 -.039 1.179 2250 ---- 1.333B 1.154A 1.333B 1.233 -.041 1.274 44 2275 ---- 1.439B 1.246A 1.439B 1.331 -.044 1.375 2300 ---- 1.551B 1.348A 1.551B 1.436 -.045 1.481 1 2325 ---- 1.668B 1.452A 1.668B 1.545 -.047 1.592 2350 ---- 1.791B 1.560A 1.791B 1.660 -.049 1.709 2375 ---- 1.919B 1.674A 1.919B 1.780 -.052 1.832 1 2400 ---- 2.052B 1.793A 2.052B 1.905 -.054 1.959 2425 ---- 2.190B 1.917A 2.190B 2.036 -.056 2.092 4 2450 ---- 2.334B 2.046A 2.334B 2.171 -.059 2.230 60 2475 ---- 2.482B 2.180A 2.482B 2.312 -.061 2.373 2500 ---- 2.635B 2.319A 2.635B 2.458 -.062 2.520 2525 ---- 2.793B 2.463A 2.793B 2.608 -.064 2.672 6 2550 ---- 2.955B 2.612A 2.955B 2.763 -.066 2.829 2575 ---- 3.121B 2.765A 3.121B 2.923 -.067 2.990 2600 ---- 3.291B 2.923A 3.291B 3.086 -.070 3.156 2625 ---- 3.465B 3.085A 3.465B 3.254 -.071 3.325 2650 ---- 3.643B 3.251A 3.643B 3.427 -.071 3.498 2675 ---- 3.825B 3.422A 3.825B 3.602 -.073 3.675 10 2700 ---- 4.009B 3.595A 4.009B 3.782 -.073 3.855 2725 ---- 4.197B 3.773A 4.197B 3.965 -.074 4.039 2750 ---- 4.388B 3.954A 4.388B 4.151 -.075 4.226 1 2775 ---- 4.582B 4.137A 4.582B 4.340 -.076 4.416 2800 ---- 4.778B 4.324A 4.778B 4.533 -.076 4.609 15 2825 ---- 4.977B 4.514A 4.977B 4.728 -.077 4.805 2850 ---- 5.178B 4.708A 5.178B 4.925 -.078 5.003 1 2875 ---- 5.382B 4.904A 5.382B 5.126 -.078 5.204 2900 ---- 5.588B 5.100A 5.584B 5.328 -.079 5.407 2925 ---- 5.795B 5.300A 5.795B 5.533 -.080 5.613 2950 ---- 6.005B 5.504A 6.001B 5.740 -.081 5.821 2975 ---- 6.217B 5.709A 6.213B 5.949 -.081 6.030 3000 ---- 6.430B 5.916A 6.430B 6.160 -.082 6.242 3025 ---- 6.645B 6.124A 6.641B 6.372 -.083 6.455 3050 ---- 6.861B 6.335A 6.857B 6.586 -.084 6.670 3075 ---- 7.079B 6.547A 7.079B 6.802 -.085 6.887 3100 ---- 7.299B 6.760A 7.295B 7.019 -.086 7.105 3125 ---- 7.520B 6.976A 7.520B 7.237 -.087 7.324 3150 ---- 7.742B 7.193A 7.742B 7.457 -.088 7.545 3175 ---- 7.965B 7.410A 7.961B 7.679 -.088 7.767 3200 ---- 8.190B 7.630A 8.190B 7.901 -.090 7.991 3225 ---- 8.416B 7.850A 8.414B 8.125 -.090 8.215 3250 ---- 8.641B 8.075A 8.641B 8.350 -.090 8.440 3275 ---- 8.870B 8.298A 8.866B 8.577 -.090 8.667 3300 ---- 9.098B 8.520A 9.098B 8.804 -.091 8.895 3325 ---- 9.329B 8.749A 9.329B 9.032 -.091 9.123 3350 ---- 9.558B 8.975A 9.558B 9.261 -.091 9.352 3375 ---- 9.791B 9.203A 9.791B 9.491 -.092 9.583 3400 ---- 10.023B 9.430A 10.023B 9.722 -.092 9.814 3425 ---- 10.256B 9.660A 10.256B 9.954 -.092 10.046 3450 ---- 10.489B 9.891A 10.489B 10.187 -.091 10.278 3475 ---- 10.724B 10.123A 10.720B 10.420 -.091 10.511 3500 ---- 10.960B 10.356A 10.958B 10.654 -.092 10.746 3 4000 ---- 15.768B 15.120A 15.768B 15.450 -.086 15.536 2 4500 ---- ---- ---- ---- 20.379 -.080 20.459 5000 ---- ---- ---- ---- 25.375 -.078 25.453 6000 ---- ---- ---- ---- 35.375 -.078 35.453 7000 ---- ---- ---- ---- 45.375 -.078 45.453 8000 ---- ---- ---- ---- 55.375 -.078 55.453 825 ---- ---- ---- ---- .008 -.002 .010 850 ---- ---- ---- ---- .008 -.002 .010 875 ---- ---- ---- ---- .009 -.002 .011 900 ---- ---- ---- ---- .010 -.002 .012 9000 ---- ---- ---- ---- 65.375 -.078 65.453 925 ---- ---- ---- ---- .011 -.002 .013 950 ---- ---- ---- ---- .012 -.002 .014 975 ---- ---- ---- ---- .013 -.003 .016 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .025 -.003 .028 1 10000 ---- ---- ---- ---- 75.101 -.078 75.179 1025 ---- ---- ---- ---- .028 -.003 .031 1050 ---- ---- ---- ---- .031 -.003 .034 1075 ---- ---- ---- ---- .034 -.003 .037 1100 ---- ---- ---- ---- .038 -.003 .041 1125 ---- ---- ---- ---- .042 -.003 .045 1150 ---- ---- ---- ---- .045 -.004 .049 1175 ---- ---- ---- ---- .050 -.004 .054 1200 ---- ---- ---- ---- .054 -.005 .059 1225 ---- ---- ---- ---- .059 -.005 .064 1250 ---- ---- ---- ---- .064 -.006 .070 1275 ---- ---- ---- ---- .070 -.006 .076 1300 ---- ---- ---- ---- .075 -.007 .082 1325 ---- ---- ---- ---- .082 -.007 .089 1350 ---- ---- ---- ---- .089 -.008 .097 1 1375 ---- ---- ---- ---- .096 -.009 .105 1 1400 ---- ---- ---- ---- .104 -.009 .113 1425 ---- ---- .122A .122A .113 -.010 .123 1450 ---- ---- .132A .132A .123 -.010 .133 1475 ---- ---- .142A .142A .133 -.011 .144 1500 ---- ---- .153A .153A .144 -.013 .157 1 1525 ---- ---- .166A .166A .157 -.013 .170 1550 ---- ---- .179A .179A .170 -.014 .184 1575 ---- ---- .194A .194A .185 -.015 .200 1600 ---- ---- .210A .210A .202 -.016 .218 101 1625 ---- ---- .227A .227A .219 -.018 .237 1650 ---- ---- .246A .246A .239 -.018 .257 1675 ---- ---- .266A .266A .260 -.020 .280 1700 ---- ---- .288A .288A .284 -.021 .305 1725 ---- ---- .312A .312A .309 -.022 .331 1750 ---- ---- .338A .338A .337 -.023 .360 1775 ---- ---- .366A .366A .367 -.025 .392 1800 .420 .420 .397A .397A .399 -.026 45 .425 17 1825 ---- ---- .429A .429A .435 -.027 .462 5 1850 ---- ---- .465A .465A .473 -.028 .501 100 1875 ---- ---- .503A .503A .514 -.030 .544 1900 ---- ---- .544A .544A .558 -.031 .589 30 1925 ---- ---- .588A .588A .606 -.032 .638 1950 ---- ---- .636A .636A .656 -.034 .690 1975 ---- .747B .686A .747B .711 -.034 .745 2000 ---- .809B .740A .809B .769 -.035 .804 61 2025 ---- .875B .798A .875B .831 -.036 .867 10 2050 ---- .945B .860A .945B .896 -.038 .934 2075 ---- 1.019B .925A 1.019B .966 -.038 1.004 2100 ---- 1.098B .995A 1.098B 1.040 -.039 1.079 1 2125 ---- 1.181B 1.068A 1.181B 1.118 -.040 1.158 2150 ---- 1.268B 1.145A 1.268B 1.201 -.040 1.241 2175 ---- 1.360B 1.227A 1.360B 1.287 -.042 1.329 2200 ---- 1.457B 1.313A 1.457B 1.378 -.043 1.421 25 2225 ---- 1.552B 1.404A 1.552B 1.474 -.044 1.518 20 2250 ---- 1.658B 1.498A 1.658B 1.574 -.045 1.619 2275 ---- 1.768B 1.597A 1.768B 1.679 -.045 1.724 1 2300 ---- 1.883B 1.708A 1.883B 1.788 -.046 1.834 2325 ---- 2.002B 1.815A 2.002B 1.901 -.048 1.949 2350 ---- 2.126B 1.927A 2.126B 2.019 -.049 2.068 2375 ---- 2.254B 2.044A 2.254B 2.141 -.051 2.192 100 2400 ---- 2.387B 2.166A 2.387B 2.268 -.052 2.320 8 2425 ---- 2.523B 2.291A 2.523B 2.399 -.053 2.452 7 2450 ---- 2.664B 2.421A 2.664B 2.534 -.054 2.588 2475 ---- 2.809B 2.554A 2.809B 2.674 -.055 2.729 50 2500 ---- 2.958B 2.692A 2.958B 2.817 -.057 2.874 7 2525 ---- 3.111B 2.834A 3.111B 2.964 -.058 3.022 6 2550 ---- 3.267B 2.979A 3.267B 3.115 -.060 3.175 2575 ---- 3.428B 3.129A 3.428B 3.270 -.061 3.331 2600 3.455 3.591B 3.282A 3.509B 3.429 -.062 1 3.491 2625 ---- 3.759B 3.439A 3.759B 3.591 -.064 3.655 2650 ---- 3.929B 3.599A 3.929B 3.756 -.066 3.822 2675 ---- 4.103B 3.763A 4.103B 3.925 -.067 3.992 2700 ---- 4.280B 3.930A 4.280B 4.097 -.068 4.165 2725 ---- 4.459B 4.100A 4.459B 4.272 -.070 4.342 2750 ---- 4.642B 4.273A 4.642B 4.450 -.071 4.521 2775 ---- 4.826B 4.449A 4.826B 4.631 -.072 4.703 2800 ---- 5.014B 4.628A 5.014B 4.815 -.073 4.888 2825 ---- 5.204B 4.810A 5.204B 5.001 -.074 5.075 2850 ---- 5.396B 4.994A 5.396B 5.189 -.076 5.265 2875 ---- 5.591B 5.181A 5.591B 5.380 -.077 5.457 2900 ---- 5.787B 5.370A 5.787B 5.574 -.078 5.652 2925 ---- 5.986B 5.562A 5.986B 5.769 -.079 5.848 2950 ---- 6.187B 5.755A 6.187B 5.967 -.080 6.047 2975 ---- 6.389B 5.951A 6.389B 6.167 -.081 6.248 3000 ---- 6.593B 6.149A 6.593B 6.368 -.082 6.450 13 3025 ---- 6.799B 6.348A 6.799B 6.571 -.083 6.654 3050 ---- 7.006B 6.549A 7.006B 6.776 -.084 6.860 3075 ---- 7.215B 6.753A 7.215B 6.983 -.084 7.067 3100 ---- 7.426B 6.957A 7.426B 7.191 -.085 7.276 3125 ---- 7.637B 7.164A 7.637B 7.401 -.085 7.486 3150 ---- 7.850B 7.371A 7.850B 7.611 -.087 7.698 3175 ---- 8.065B 7.580A 8.065B 7.824 -.087 7.911 3200 ---- 8.280B 7.791A 8.280B 8.037 -.088 8.125 3225 ---- 8.497B 8.003A 8.497B 8.252 -.088 8.340 3250 ---- 8.715B 8.216A 8.715B 8.468 -.089 8.557 3275 ---- 8.934B 8.430A 8.934B 8.686 -.088 8.774 15 3300 ---- 9.154B 8.647A 9.154B 8.904 -.089 8.993 3325 ---- 9.375B 8.863A 9.375B 9.124 -.089 9.213 3350 ---- 9.597B 9.081A 9.597B 9.344 -.089 9.433 3375 ---- 9.820B 9.301A 9.820B 9.566 -.089 9.655 3400 ---- 10.044B 9.520A 10.044B 9.788 -.089 9.877 3425 ---- 10.269B 9.742A 10.269B 10.011 -.090 10.101 3450 ---- 10.494B 9.964A 10.494B 10.236 -.089 10.325 3475 ---- 10.721B 10.186A 10.721B 10.461 -.089 10.550 3500 ---- 10.948B 10.410A 10.948B 10.687 -.089 10.776 3525 ---- 11.176B 10.634A 11.176B 10.913 -.090 11.003 3550 ---- 11.405B 10.860A 11.405B 11.141 -.090 11.231 3575 ---- 11.635B 11.086A 11.635B 11.369 -.090 11.459 3600 ---- 11.865B 11.312A 11.865B 11.598 -.090 11.688 3625 ---- 12.095B 11.540A 12.095B 11.828 -.089 11.917 3650 ---- 12.327B 11.769A 12.327B 12.058 -.090 12.148 3675 ---- 12.559B 11.998A 12.559B 12.289 -.090 12.379 3700 ---- 12.791B 12.228A 12.791B 12.521 -.089 12.610 3725 ---- 13.025B 12.458A 13.025B 12.753 -.089 12.842 3750 ---- 13.258B 12.689A 13.258B 12.986 -.089 13.075 3775 ---- 13.493B 12.921A 13.493B 13.219 -.089 13.308 3800 ---- 13.728B 13.153A 13.728B 13.453 -.089 13.542 3825 ---- 13.963B 13.385A 13.963B 13.687 -.089 13.776 3850 ---- 14.199B 13.619A 14.199B 13.922 -.089 14.011 3875 ---- 14.436B 13.853A 14.436B 14.158 -.088 14.246 3900 ---- 14.671B 14.087A 14.671B 14.393 -.089 14.482 3925 ---- 14.909B 14.322A 14.909B 14.630 -.088 14.718 3950 ---- 15.147B 14.558A 15.147B 14.867 -.088 14.955 3975 ---- 15.385B 14.794A 15.385B 15.104 -.088 15.192 4000 ---- 15.623B 15.030A 15.623B 15.342 -.088 15.430 4025 ---- 15.862B 15.267A 15.862B 15.580 -.088 15.668 4050 ---- 16.101B 15.504A 16.101B 15.818 -.088 15.906 4075 ---- 16.341B 15.741A 16.341B 16.057 -.088 16.145 4500 ---- 20.464B 19.834A 20.464B 20.171 -.084 20.255 5000 ---- ---- ---- ---- 25.105 -.080 25.185 6000 ---- ---- ---- ---- 35.101 -.078 35.179 7000 ---- ---- ---- ---- 45.101 -.078 45.179 725 ---- ---- ---- ---- .006 -.001 .007 750 ---- ---- ---- ---- .007 -.001 .008 7500 ---- ---- ---- ---- 50.101 -.078 50.179 775 ---- ---- ---- ---- .008 -.001 .009 800 ---- ---- ---- ---- .010 UNCH .010 8000 ---- ---- ---- ---- 55.101 -.078 55.179 825 ---- ---- ---- ---- .011 -.001 .012 850 ---- ---- ---- ---- .013 -.001 .014 875 ---- ---- ---- ---- .014 -.002 .016 900 ---- ---- ---- ---- .016 -.002 .018 9000 ---- ---- ---- ---- 65.101 -.078 65.179 925 ---- ---- ---- ---- .018 -.002 .020 950 ---- ---- ---- ---- .020 -.002 .022 975 ---- ---- ---- ---- .023 -.002 .025 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .041 -.001 .042 1025 ---- ---- ---- ---- .045 -.001 .046 1050 ---- ---- ---- ---- .049 -.001 .050 1075 ---- ---- ---- ---- .053 -.002 .055 1100 ---- ---- ---- ---- .058 -.001 .059 1125 ---- ---- ---- ---- .063 -.001 .064 1150 ---- ---- ---- ---- .068 -.001 .069 1175 ---- ---- ---- ---- .073 -.002 .075 1200 ---- ---- ---- ---- .079 -.002 .081 1225 ---- ---- ---- ---- .085 -.002 .087 1250 ---- ---- ---- ---- .091 -.002 .093 1275 ---- ---- ---- ---- .097 -.002 .099 1300 ---- ---- ---- ---- .104 -.002 .106 1325 ---- ---- ---- ---- .111 -.003 .114 1350 ---- ---- ---- ---- .119 -.002 .121 1375 ---- ---- ---- ---- .127 -.002 .129 1400 ---- ---- ---- ---- .135 -.003 .138 1425 ---- ---- ---- ---- .144 -.004 .148 1450 ---- ---- ---- ---- .154 -.004 .158 1475 ---- ---- ---- ---- .164 -.004 .168 1500 ---- ---- ---- ---- .176 -.004 .180 1525 ---- ---- ---- ---- .188 -.005 .193 1550 ---- ---- ---- ---- .202 -.004 .206 1575 ---- ---- ---- ---- .217 -.004 .221 1600 ---- ---- ---- ---- .233 -.005 .238 1625 ---- ---- ---- ---- .250 -.006 .256 1650 ---- ---- ---- ---- .270 -.006 .276 1675 ---- ---- ---- ---- .292 -.006 .298 1700 ---- ---- ---- ---- .315 -.007 .322 1725 ---- ---- ---- ---- .342 -.007 .349 1750 ---- ---- ---- ---- .371 -.008 .379 1775 ---- ---- ---- ---- .404 -.008 .412 1800 ---- ---- ---- ---- .439 -.010 .449 12 1825 ---- ---- ---- ---- .479 -.010 .489 1850 ---- ---- ---- ---- .523 -.011 .534 1875 ---- ---- ---- ---- .572 -.011 .583 1900 ---- ---- ---- ---- .626 -.012 .638 1925 ---- ---- ---- ---- .685 -.013 .698 1950 ---- ---- ---- ---- .750 -.014 .764 1975 ---- ---- ---- ---- .820 -.015 .835 2000 ---- ---- ---- ---- .897 -.015 .912 2025 ---- ---- ---- ---- .978 -.017 .995 2050 ---- ---- ---- ---- 1.066 -.017 1.083 2075 ---- ---- ---- ---- 1.159 -.018 1.177 2100 ---- ---- ---- ---- 1.258 -.019 1.277 2125 ---- ---- ---- ---- 1.363 -.020 1.383 2150 ---- ---- ---- ---- 1.473 -.021 1.494 2175 ---- ---- ---- ---- 1.588 -.021 1.609 2200 ---- ---- ---- ---- 1.707 -.023 1.730 2225 ---- ---- ---- ---- 1.832 -.023 1.855 2250 ---- ---- ---- ---- 1.960 -.025 1.985 2275 ---- ---- ---- ---- 2.092 -.026 2.118 2300 ---- ---- ---- ---- 2.228 -.027 2.255 2325 ---- ---- ---- ---- 2.367 -.028 2.395 2350 ---- ---- ---- ---- 2.510 -.028 2.538 2375 ---- ---- ---- ---- 2.655 -.029 2.684 2400 ---- ---- ---- ---- 2.803 -.029 2.832 2425 ---- ---- ---- ---- 2.953 -.031 2.984 2450 ---- ---- ---- ---- 3.107 -.031 3.138 2475 ---- ---- ---- ---- 3.262 -.032 3.294 2500 ---- ---- ---- ---- 3.421 -.033 3.454 2525 ---- ---- ---- ---- 3.581 -.034 3.615 2550 ---- ---- ---- ---- 3.744 -.034 3.778 2575 ---- ---- ---- ---- 3.909 -.035 3.944 2600 ---- ---- ---- ---- 4.076 -.036 4.112 2625 ---- ---- ---- ---- 4.246 -.036 4.282 2650 ---- ---- ---- ---- 4.417 -.037 4.454 2675 ---- ---- ---- ---- 4.590 -.038 4.628 2700 ---- ---- ---- ---- 4.765 -.038 4.803 2725 ---- ---- ---- ---- 4.942 -.039 4.981 2750 ---- ---- ---- ---- 5.120 -.040 5.160 2775 ---- ---- ---- ---- 5.300 -.040 5.340 2800 ---- ---- ---- ---- 5.482 -.041 5.523 2825 ---- ---- ---- ---- 5.666 -.041 5.707 2850 ---- ---- ---- ---- 5.850 -.042 5.892 2875 ---- ---- ---- ---- 6.037 -.042 6.079 2900 ---- ---- ---- ---- 6.225 -.042 6.267 2925 ---- ---- ---- ---- 6.414 -.043 6.457 2950 ---- ---- ---- ---- 6.604 -.044 6.648 2975 ---- ---- ---- ---- 6.796 -.044 6.840 3000 ---- ---- ---- ---- 6.989 -.045 7.034 3025 ---- ---- ---- ---- 7.184 -.045 7.229 3050 ---- ---- ---- ---- 7.379 -.046 7.425 3075 ---- ---- ---- ---- 7.576 -.047 7.623 3100 ---- ---- ---- ---- 7.774 -.047 7.821 3125 ---- ---- ---- ---- 7.974 -.047 8.021 3150 ---- ---- ---- ---- 8.174 -.047 8.221 3175 ---- ---- ---- ---- 8.375 -.048 8.423 3200 ---- ---- ---- ---- 8.578 -.048 8.626 3225 ---- ---- ---- ---- 8.781 -.049 8.830 3250 ---- ---- ---- ---- 8.985 -.050 9.035 3275 ---- ---- ---- ---- 9.191 -.049 9.240 3300 ---- ---- ---- ---- 9.397 -.050 9.447 3325 ---- ---- ---- ---- 9.605 -.050 9.655 3350 ---- ---- ---- ---- 9.813 -.051 9.864 3375 ---- ---- ---- ---- 10.023 -.051 10.074 3400 ---- ---- ---- ---- 10.233 -.051 10.284 3425 ---- ---- ---- ---- 10.444 -.052 10.496 3450 ---- ---- ---- ---- 10.656 -.052 10.708 3475 ---- ---- ---- ---- 10.869 -.052 10.921 3500 ---- ---- ---- ---- 11.082 -.053 11.135 3525 ---- ---- ---- ---- 11.297 -.053 11.350 3550 ---- ---- ---- ---- 11.512 -.054 11.566 3575 ---- ---- ---- ---- 11.728 -.054 11.782 3600 ---- ---- ---- ---- 11.945 -.054 11.999 3625 ---- ---- ---- ---- 12.163 -.054 12.217 3650 ---- ---- ---- ---- 12.381 -.055 12.436 3675 ---- ---- ---- ---- 12.601 -.055 12.656 3700 ---- ---- ---- ---- 12.821 -.055 12.876 3725 ---- ---- ---- ---- 13.041 -.056 13.097 3750 ---- ---- ---- ---- 13.263 -.056 13.319 3775 ---- ---- ---- ---- 13.485 -.056 13.541 3800 ---- ---- ---- ---- 13.708 -.056 13.764 3825 ---- ---- ---- ---- 13.931 -.057 13.988 3850 ---- ---- ---- ---- 14.155 -.057 14.212 3875 ---- ---- ---- ---- 14.380 -.057 14.437 3900 ---- ---- ---- ---- 14.605 -.057 14.662 3925 ---- ---- ---- ---- 14.831 -.057 14.888 3950 ---- ---- ---- ---- 15.057 -.058 15.115 3975 ---- ---- ---- ---- 15.284 -.058 15.342 4000 ---- ---- ---- ---- 15.511 -.059 15.570 4025 ---- ---- ---- ---- 15.739 -.059 15.798 4050 ---- ---- ---- ---- 15.968 -.059 16.027 4075 ---- ---- ---- ---- 16.197 -.059 16.256 4100 ---- ---- ---- ---- 16.426 -.059 16.485 725 ---- ---- ---- ---- .012 UNCH .012 750 ---- ---- ---- ---- .013 -.001 .014 775 ---- ---- ---- ---- .015 -.001 .016 800 ---- ---- ---- ---- .017 -.001 .018 825 ---- ---- ---- ---- .020 UNCH .020 850 ---- ---- ---- ---- .022 -.001 .023 875 ---- ---- ---- ---- .025 UNCH .025 900 ---- ---- ---- ---- .028 UNCH .028 925 ---- ---- ---- ---- .031 UNCH .031 950 ---- ---- ---- ---- .034 -.001 .035 975 ---- ---- ---- ---- .037 -.001 .038 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .062 -.001 .063 1025 ---- ---- ---- ---- .068 -.002 .070 1050 ---- ---- ---- ---- .075 -.002 .077 1075 ---- ---- ---- ---- .083 -.002 .085 1100 ---- ---- ---- ---- .091 -.002 .093 1125 ---- ---- ---- ---- .099 -.002 .101 1150 ---- ---- ---- ---- .108 -.003 .111 1175 ---- ---- ---- ---- .118 -.002 .120 1200 ---- ---- ---- ---- .128 -.003 .131 1225 ---- ---- ---- ---- .139 -.003 .142 1250 ---- ---- ---- ---- .150 -.003 .153 1275 ---- ---- ---- ---- .162 -.003 .165 1300 ---- ---- ---- ---- .175 -.003 .178 1325 ---- ---- ---- ---- .188 -.003 .191 1350 ---- ---- ---- ---- .202 -.003 .205 1375 ---- ---- ---- ---- .216 -.004 .220 1400 ---- ---- ---- ---- .232 -.004 .236 1425 ---- ---- ---- ---- .248 -.004 .252 1450 ---- ---- ---- ---- .264 -.005 .269 1475 ---- ---- ---- ---- .282 -.005 .287 1500 ---- ---- ---- ---- .300 -.005 .305 1525 ---- ---- ---- ---- .319 -.005 .324 1550 ---- ---- ---- ---- .338 -.006 .344 1575 ---- ---- ---- ---- .358 -.006 .364 1600 ---- ---- ---- ---- .379 -.006 .385 1625 ---- ---- ---- ---- .400 -.007 .407 1650 ---- ---- ---- ---- .421 -.007 .428 1675 ---- ---- ---- ---- .443 -.007 .450 1700 ---- ---- ---- ---- .465 -.008 .473 1725 ---- ---- ---- ---- .487 -.008 .495 1750 ---- ---- ---- ---- .509 -.009 .518 1775 ---- ---- ---- ---- .531 -.009 .540 1800 ---- ---- ---- ---- .554 -.009 .563 1825 ---- ---- ---- ---- .578 -.010 .588 1850 ---- ---- ---- ---- .603 -.010 .613 1875 ---- ---- ---- ---- .629 -.011 .640 1900 ---- ---- ---- ---- .657 -.012 .669 1925 ---- ---- ---- ---- .688 -.012 .700 1950 ---- ---- ---- ---- .722 -.013 .735 1975 ---- ---- ---- ---- .760 -.013 .773 2000 ---- ---- ---- ---- .802 -.013 .815 2025 ---- ---- ---- ---- .849 -.014 .863 2050 ---- ---- ---- ---- .901 -.015 .916 2075 ---- ---- ---- ---- .960 -.016 .976 2100 ---- ---- ---- ---- 1.025 -.017 1.042 2125 ---- ---- ---- ---- 1.097 -.018 1.115 2150 ---- ---- ---- ---- 1.178 -.018 1.196 2175 ---- ---- ---- ---- 1.266 -.019 1.285 2200 ---- ---- ---- ---- 1.363 -.020 1.383 2225 ---- ---- ---- ---- 1.470 -.021 1.491 2250 ---- ---- ---- ---- 1.587 -.022 1.609 2275 ---- ---- ---- ---- 1.714 -.023 1.737 2300 ---- ---- ---- ---- 1.852 -.024 1.876 2325 ---- ---- ---- ---- 2.001 -.025 2.026 2350 ---- ---- ---- ---- 2.162 -.025 2.187 2375 ---- ---- ---- ---- 2.333 -.026 2.359 2400 ---- ---- ---- ---- 2.514 -.027 2.541 2425 ---- ---- ---- ---- 2.703 -.028 2.731 2450 ---- ---- ---- ---- 2.900 -.029 2.929 2475 ---- ---- ---- ---- 3.104 -.030 3.134 2500 ---- ---- ---- ---- 3.312 -.031 3.343 2525 ---- ---- ---- ---- 3.525 -.031 3.556 2550 ---- ---- ---- ---- 3.740 -.032 3.772 2575 ---- ---- ---- ---- 3.957 -.032 3.989 2600 ---- ---- ---- ---- 4.174 -.032 4.206 2625 ---- ---- ---- ---- 4.390 -.034 4.424 2650 ---- ---- ---- ---- 4.607 -.034 4.641 2675 ---- ---- ---- ---- 4.823 -.034 4.857 2700 ---- ---- ---- ---- 5.038 -.035 5.073 2725 ---- ---- ---- ---- 5.253 -.035 5.288 2750 ---- ---- ---- ---- 5.466 -.036 5.502 2775 ---- ---- ---- ---- 5.678 -.037 5.715 2800 ---- ---- ---- ---- 5.889 -.037 5.926 2825 ---- ---- ---- ---- 6.099 -.037 6.136 2850 ---- ---- ---- ---- 6.306 -.038 6.344 2875 ---- ---- ---- ---- 6.513 -.037 6.550 2900 ---- ---- ---- ---- 6.717 -.038 6.755 2925 ---- ---- ---- ---- 6.919 -.038 6.957 2950 ---- ---- ---- ---- 7.119 -.039 7.158 2975 ---- ---- ---- ---- 7.317 -.040 7.357 3000 ---- ---- ---- ---- 7.513 -.040 7.553 3025 ---- ---- ---- ---- 7.707 -.040 7.747 3050 ---- ---- ---- ---- 7.898 -.040 7.938 3075 ---- ---- ---- ---- 8.086 -.041 8.127 3100 ---- ---- ---- ---- 8.273 -.041 8.314 3125 ---- ---- ---- ---- 8.457 -.041 8.498 3150 ---- ---- ---- ---- 8.639 -.042 8.681 3175 ---- ---- ---- ---- 8.819 -.042 8.861 3200 ---- ---- ---- ---- 8.998 -.043 9.041 3225 ---- ---- ---- ---- 9.175 -.044 9.219 3250 ---- ---- ---- ---- 9.352 -.044 9.396 3275 ---- ---- ---- ---- 9.528 -.044 9.572 3300 ---- ---- ---- ---- 9.704 -.044 9.748 3325 ---- ---- ---- ---- 9.879 -.045 9.924 3350 ---- ---- ---- ---- 10.055 -.046 10.101 3375 ---- ---- ---- ---- 10.231 -.046 10.277 3400 ---- ---- ---- ---- 10.408 -.047 10.455 3425 ---- ---- ---- ---- 10.586 -.047 10.633 3450 ---- ---- ---- ---- 10.765 -.048 10.813 3475 ---- ---- ---- ---- 10.946 -.048 10.994 3500 ---- ---- ---- ---- 11.128 -.049 11.177 3525 ---- ---- ---- ---- 11.313 -.048 11.361 3550 ---- ---- ---- ---- 11.499 -.049 11.548 3575 ---- ---- ---- ---- 11.688 -.049 11.737 3600 ---- ---- ---- ---- 11.879 -.050 11.929 3625 ---- ---- ---- ---- 12.073 -.051 12.124 3650 ---- ---- ---- ---- 12.271 -.051 12.322 3675 ---- ---- ---- ---- 12.471 -.051 12.522 3700 ---- ---- ---- ---- 12.673 -.052 12.725 3725 ---- ---- ---- ---- 12.878 -.052 12.930 3750 ---- ---- ---- ---- 13.086 -.052 13.138 3775 ---- ---- ---- ---- 13.295 -.053 13.348 3800 ---- ---- ---- ---- 13.507 -.053 13.560 3825 ---- ---- ---- ---- 13.721 -.053 13.774 3850 ---- ---- ---- ---- 13.936 -.054 13.990 3875 ---- ---- ---- ---- 14.153 -.054 14.207 3900 ---- ---- ---- ---- 14.371 -.055 14.426 3925 ---- ---- ---- ---- 14.591 -.055 14.646 3950 ---- ---- ---- ---- 14.812 -.055 14.867 3975 ---- ---- ---- ---- 15.034 -.055 15.089 4000 ---- ---- ---- ---- 15.257 -.055 15.312 4025 ---- ---- ---- ---- 15.481 -.056 15.537 4050 ---- ---- ---- ---- 15.706 -.056 15.762 4075 ---- ---- ---- ---- 15.931 -.056 15.987 4100 ---- ---- ---- ---- 16.157 -.056 16.213 725 ---- ---- ---- ---- .016 UNCH .016 750 ---- ---- ---- ---- .018 -.001 .019 775 ---- ---- ---- ---- .021 UNCH .021 800 ---- ---- ---- ---- .024 -.001 .025 825 ---- ---- ---- ---- .028 UNCH .028 850 ---- ---- ---- ---- .031 -.001 .032 875 ---- ---- ---- ---- .035 -.001 .036 900 ---- ---- ---- ---- .040 -.001 .041 925 ---- ---- ---- ---- .045 -.001 .046 950 ---- ---- ---- ---- .050 -.001 .051 975 ---- ---- ---- ---- .056 -.001 .057 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .314 -.003 .317 1025 ---- ---- ---- ---- .333 -.003 .336 1050 ---- ---- ---- ---- .352 -.004 .356 1075 ---- ---- ---- ---- .373 -.004 .377 1100 ---- ---- ---- ---- .393 -.004 .397 1125 ---- ---- ---- ---- .414 -.005 .419 1150 ---- ---- ---- ---- .436 -.005 .441 1175 ---- ---- ---- ---- .458 -.005 .463 1200 ---- ---- ---- ---- .481 -.005 .486 1225 ---- ---- ---- ---- .504 -.005 .509 1250 ---- ---- ---- ---- .528 -.005 .533 1275 ---- ---- ---- ---- .552 -.005 .557 1300 ---- ---- ---- ---- .576 -.006 .582 1325 ---- ---- ---- ---- .601 -.006 .607 1350 ---- ---- ---- ---- .626 -.007 .633 1375 ---- ---- ---- ---- .652 -.007 .659 1400 ---- ---- ---- ---- .679 -.007 .686 1425 ---- ---- ---- ---- .706 -.007 .713 1450 ---- ---- ---- ---- .733 -.007 .740 1475 ---- ---- ---- ---- .761 -.007 .768 1500 ---- ---- ---- ---- .789 -.008 .797 1525 ---- ---- ---- ---- .818 -.008 .826 1550 ---- ---- ---- ---- .848 -.009 .857 1575 ---- ---- ---- ---- .879 -.009 .888 1600 ---- ---- ---- ---- .911 -.010 .921 1625 ---- ---- ---- ---- .945 -.010 .955 1650 ---- ---- ---- ---- .981 -.010 .991 1675 ---- ---- ---- ---- 1.018 -.011 1.029 1700 ---- ---- ---- ---- 1.058 -.011 1.069 1725 ---- ---- ---- ---- 1.100 -.011 1.111 1750 ---- ---- ---- ---- 1.145 -.011 1.156 1775 ---- ---- ---- ---- 1.193 -.012 1.205 1800 ---- ---- ---- ---- 1.244 -.013 1.257 1825 ---- ---- ---- ---- 1.299 -.013 1.312 1850 ---- ---- ---- ---- 1.357 -.014 1.371 1875 ---- ---- ---- ---- 1.419 -.015 1.434 1900 ---- ---- ---- ---- 1.486 -.014 1.500 1925 ---- ---- ---- ---- 1.556 -.015 1.571 1950 ---- ---- ---- ---- 1.630 -.016 1.646 1975 ---- ---- ---- ---- 1.709 -.016 1.725 2000 ---- ---- ---- ---- 1.792 -.017 1.809 2025 ---- ---- ---- ---- 1.879 -.018 1.897 2050 ---- ---- ---- ---- 1.971 -.018 1.989 2075 ---- ---- ---- ---- 2.068 -.018 2.086 2100 ---- ---- ---- ---- 2.168 -.019 2.187 2125 ---- ---- ---- ---- 2.273 -.020 2.293 2150 ---- ---- ---- ---- 2.382 -.021 2.403 2175 ---- ---- ---- ---- 2.496 -.020 2.516 2200 ---- ---- ---- ---- 2.613 -.021 2.634 2225 ---- ---- ---- ---- 2.734 -.022 2.756 2250 ---- ---- ---- ---- 2.859 -.022 2.881 2275 ---- ---- ---- ---- 2.987 -.023 3.010 2300 ---- ---- ---- ---- 3.119 -.024 3.143 2325 ---- ---- ---- ---- 3.254 -.025 3.279 2350 ---- ---- ---- ---- 3.392 -.025 3.417 2375 ---- ---- ---- ---- 3.533 -.026 3.559 2400 ---- ---- ---- ---- 3.677 -.026 3.703 2425 ---- ---- ---- ---- 3.824 -.026 3.850 2450 ---- ---- ---- ---- 3.973 -.027 4.000 2475 ---- ---- ---- ---- 4.124 -.028 4.152 2500 ---- ---- ---- ---- 4.278 -.028 4.306 2525 ---- ---- ---- ---- 4.434 -.029 4.463 2550 ---- ---- ---- ---- 4.592 -.029 4.621 2575 ---- ---- ---- ---- 4.752 -.030 4.782 2600 ---- ---- ---- ---- 4.914 -.030 4.944 2625 ---- ---- ---- ---- 5.077 -.031 5.108 2650 ---- ---- ---- ---- 5.242 -.031 5.273 2675 ---- ---- ---- ---- 5.409 -.032 5.441 2700 ---- ---- ---- ---- 5.577 -.032 5.609 2725 ---- ---- ---- ---- 5.747 -.033 5.780 2750 ---- ---- ---- ---- 5.918 -.033 5.951 2775 ---- ---- ---- ---- 6.091 -.034 6.125 2800 ---- ---- ---- ---- 6.266 -.034 6.300 2825 ---- ---- ---- ---- 6.442 -.034 6.476 2850 ---- ---- ---- ---- 6.619 -.035 6.654 2875 ---- ---- ---- ---- 6.798 -.035 6.833 2900 ---- ---- ---- ---- 6.979 -.036 7.015 2925 ---- ---- ---- ---- 7.161 -.036 7.197 2950 ---- ---- ---- ---- 7.345 -.036 7.381 2975 ---- ---- ---- ---- 7.531 -.036 7.567 3000 ---- ---- ---- ---- 7.718 -.037 7.755 3025 ---- ---- ---- ---- 7.906 -.038 7.944 3050 ---- ---- ---- ---- 8.096 -.038 8.134 3075 ---- ---- ---- ---- 8.288 -.039 8.327 3100 ---- ---- ---- ---- 8.482 -.038 8.520 3125 ---- ---- ---- ---- 8.677 -.039 8.716 3150 ---- ---- ---- ---- 8.874 -.039 8.913 3175 ---- ---- ---- ---- 9.072 -.039 9.111 3200 ---- ---- ---- ---- 9.271 -.040 9.311 3225 ---- ---- ---- ---- 9.472 -.040 9.512 3250 ---- ---- ---- ---- 9.674 -.041 9.715 3275 ---- ---- ---- ---- 9.878 -.040 9.918 3300 ---- ---- ---- ---- 10.082 -.041 10.123 3325 ---- ---- ---- ---- 10.287 -.042 10.329 3350 ---- ---- ---- ---- 10.494 -.041 10.535 3375 ---- ---- ---- ---- 10.701 -.042 10.743 3400 ---- ---- ---- ---- 10.909 -.042 10.951 3425 ---- ---- ---- ---- 11.118 -.042 11.160 3450 ---- ---- ---- ---- 11.327 -.043 11.370 3475 ---- ---- ---- ---- 11.537 -.043 11.580 3500 ---- ---- ---- ---- 11.748 -.043 11.791 3525 ---- ---- ---- ---- 11.958 -.044 12.002 3550 ---- ---- ---- ---- 12.170 -.044 12.214 3575 ---- ---- ---- ---- 12.382 -.044 12.426 3600 ---- ---- ---- ---- 12.594 -.044 12.638 3625 ---- ---- ---- ---- 12.806 -.045 12.851 3650 ---- ---- ---- ---- 13.019 -.045 13.064 3675 ---- ---- ---- ---- 13.233 -.045 13.278 3700 ---- ---- ---- ---- 13.446 -.046 13.492 3725 ---- ---- ---- ---- 13.661 -.045 13.706 3750 ---- ---- ---- ---- 13.875 -.046 13.921 3775 ---- ---- ---- ---- 14.090 -.046 14.136 3800 ---- ---- ---- ---- 14.306 -.046 14.352 3825 ---- ---- ---- ---- 14.522 -.046 14.568 3850 ---- ---- ---- ---- 14.738 -.047 14.785 3875 ---- ---- ---- ---- 14.955 -.047 15.002 3900 ---- ---- ---- ---- 15.172 -.047 15.219 3925 ---- ---- ---- ---- 15.390 -.047 15.437 3950 ---- ---- ---- ---- 15.608 -.047 15.655 3975 ---- ---- ---- ---- 15.827 -.047 15.874 4000 ---- ---- ---- ---- 16.046 -.048 16.094 4025 ---- ---- ---- ---- 16.265 -.048 16.313 4050 ---- ---- ---- ---- 16.485 -.049 16.534 4075 ---- ---- ---- ---- 16.706 -.048 16.754 4100 ---- ---- ---- ---- 16.927 -.049 16.976 4125 ---- ---- ---- ---- 17.149 -.049 17.198 925 ---- ---- ---- ---- .259 -.003 .262 950 ---- ---- ---- ---- .277 -.003 .280 975 ---- ---- ---- ---- .295 -.003 .298 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .401 -.004 .405 1025 ---- ---- ---- ---- .425 -.004 .429 1050 ---- ---- ---- ---- .449 -.004 .453 1075 ---- ---- ---- ---- .473 -.005 .478 1100 ---- ---- ---- ---- .498 -.005 .503 1125 ---- ---- ---- ---- .524 -.005 .529 1150 ---- ---- ---- ---- .550 -.005 .555 1175 ---- ---- ---- ---- .577 -.005 .582 1200 ---- ---- ---- ---- .604 -.006 .610 1225 ---- ---- ---- ---- .632 -.006 .638 1250 ---- ---- ---- ---- .660 -.006 .666 1275 ---- ---- ---- ---- .689 -.006 .695 1300 ---- ---- ---- ---- .718 -.007 .725 1325 ---- ---- ---- ---- .748 -.007 .755 1350 ---- ---- ---- ---- .779 -.007 .786 1375 ---- ---- ---- ---- .809 -.008 .817 1400 ---- ---- ---- ---- .841 -.007 .848 1425 ---- ---- ---- ---- .873 -.007 .880 1450 ---- ---- ---- ---- .905 -.008 .913 1475 ---- ---- ---- ---- .938 -.008 .946 1500 ---- ---- ---- ---- .971 -.009 .980 1525 ---- ---- ---- ---- 1.006 -.009 1.015 1550 ---- ---- ---- ---- 1.041 -.009 1.050 1575 ---- ---- ---- ---- 1.077 -.010 1.087 1600 ---- ---- ---- ---- 1.114 -.010 1.124 1625 ---- ---- ---- ---- 1.153 -.011 1.164 1650 ---- ---- ---- ---- 1.194 -.010 1.204 1675 ---- ---- ---- ---- 1.236 -.011 1.247 1700 ---- ---- ---- ---- 1.280 -.012 1.292 1725 ---- ---- ---- ---- 1.327 -.012 1.339 1750 ---- ---- ---- ---- 1.377 -.012 1.389 1775 ---- ---- ---- ---- 1.429 -.012 1.441 1800 ---- ---- ---- ---- 1.484 -.013 1.497 1825 ---- ---- ---- ---- 1.543 -.013 1.556 1850 ---- ---- ---- ---- 1.605 -.014 1.619 1875 ---- ---- ---- ---- 1.671 -.014 1.685 1900 ---- ---- ---- ---- 1.740 -.015 1.755 1925 ---- ---- ---- ---- 1.814 -.016 1.830 1950 ---- ---- ---- ---- 1.893 -.015 1.908 1975 ---- ---- ---- ---- 1.976 -.016 1.992 2000 ---- ---- ---- ---- 2.063 -.017 2.080 2025 ---- ---- ---- ---- 2.155 -.018 2.173 2050 ---- ---- ---- ---- 2.252 -.018 2.270 2075 ---- ---- ---- ---- 2.353 -.019 2.372 2100 ---- ---- ---- ---- 2.459 -.019 2.478 2125 ---- ---- ---- ---- 2.569 -.019 2.588 2150 ---- ---- ---- ---- 2.683 -.020 2.703 2175 ---- ---- ---- ---- 2.801 -.020 2.821 2200 ---- ---- ---- ---- 2.922 -.021 2.943 2225 ---- ---- ---- ---- 3.048 -.021 3.069 2250 ---- ---- ---- ---- 3.177 -.022 3.199 2275 ---- ---- ---- ---- 3.309 -.022 3.331 2300 ---- ---- ---- ---- 3.444 -.023 3.467 2325 ---- ---- ---- ---- 3.582 -.024 3.606 2350 ---- ---- ---- ---- 3.723 -.024 3.747 2375 ---- ---- ---- ---- 3.865 -.025 3.890 2400 ---- ---- ---- ---- 4.011 -.025 4.036 2425 ---- ---- ---- ---- 4.158 -.026 4.184 2450 ---- ---- ---- ---- 4.308 -.026 4.334 2475 ---- ---- ---- ---- 4.459 -.027 4.486 2500 ---- ---- ---- ---- 4.613 -.027 4.640 2525 ---- ---- ---- ---- 4.769 -.027 4.796 2550 ---- ---- ---- ---- 4.927 -.028 4.955 2575 ---- ---- ---- ---- 5.087 -.028 5.115 2600 ---- ---- ---- ---- 5.249 -.028 5.277 2625 ---- ---- ---- ---- 5.412 -.030 5.442 2650 ---- ---- ---- ---- 5.578 -.030 5.608 2675 ---- ---- ---- ---- 5.746 -.030 5.776 2700 ---- ---- ---- ---- 5.915 -.030 5.945 2725 ---- ---- ---- ---- 6.086 -.031 6.117 2750 ---- ---- ---- ---- 6.259 -.031 6.290 2775 ---- ---- ---- ---- 6.434 -.032 6.466 2800 ---- ---- ---- ---- 6.610 -.032 6.642 2825 ---- ---- ---- ---- 6.788 -.033 6.821 2850 ---- ---- ---- ---- 6.968 -.033 7.001 2875 ---- ---- ---- ---- 7.150 -.033 7.183 2900 ---- ---- ---- ---- 7.333 -.033 7.366 2925 ---- ---- ---- ---- 7.518 -.034 7.552 2950 ---- ---- ---- ---- 7.704 -.034 7.738 2975 ---- ---- ---- ---- 7.892 -.035 7.927 3000 ---- ---- ---- ---- 8.081 -.035 8.116 3025 ---- ---- ---- ---- 8.272 -.036 8.308 3050 ---- ---- ---- ---- 8.465 -.035 8.500 3075 ---- ---- ---- ---- 8.659 -.036 8.695 3100 ---- ---- ---- ---- 8.854 -.037 8.891 3125 ---- ---- ---- ---- 9.051 -.037 9.088 3150 ---- ---- ---- ---- 9.250 -.036 9.286 3175 ---- ---- ---- ---- 9.449 -.037 9.486 3200 ---- ---- ---- ---- 9.650 -.037 9.687 3225 ---- ---- ---- ---- 9.852 -.038 9.890 3250 ---- ---- ---- ---- 10.055 -.038 10.093 3275 ---- ---- ---- ---- 10.259 -.038 10.297 3300 ---- ---- ---- ---- 10.464 -.039 10.503 3325 ---- ---- ---- ---- 10.670 -.039 10.709 3350 ---- ---- ---- ---- 10.876 -.039 10.915 3375 ---- ---- ---- ---- 11.084 -.039 11.123 3400 ---- ---- ---- ---- 11.291 -.040 11.331 3425 ---- ---- ---- ---- 11.500 -.039 11.539 3450 ---- ---- ---- ---- 11.709 -.040 11.749 3475 ---- ---- ---- ---- 11.918 -.040 11.958 3500 ---- ---- ---- ---- 12.127 -.041 12.168 3525 ---- ---- ---- ---- 12.337 -.041 12.378 3550 ---- ---- ---- ---- 12.547 -.041 12.588 3575 ---- ---- ---- ---- 12.757 -.041 12.798 3600 ---- ---- ---- ---- 12.968 -.041 13.009 3625 ---- ---- ---- ---- 13.178 -.042 13.220 3650 ---- ---- ---- ---- 13.389 -.042 13.431 3675 ---- ---- ---- ---- 13.600 -.042 13.642 3700 ---- ---- ---- ---- 13.811 -.042 13.853 3725 ---- ---- ---- ---- 14.022 -.042 14.064 3750 ---- ---- ---- ---- 14.234 -.042 14.276 3775 ---- ---- ---- ---- 14.445 -.043 14.488 3800 ---- ---- ---- ---- 14.658 -.043 14.701 3825 ---- ---- ---- ---- 14.870 -.043 14.913 3850 ---- ---- ---- ---- 15.083 -.043 15.126 3875 ---- ---- ---- ---- 15.296 -.043 15.339 3900 ---- ---- ---- ---- 15.509 -.044 15.553 3925 ---- ---- ---- ---- 15.723 -.044 15.767 3950 ---- ---- ---- ---- 15.937 -.044 15.981 3975 ---- ---- ---- ---- 16.152 -.044 16.196 4000 ---- ---- ---- ---- 16.367 -.044 16.411 4025 ---- ---- ---- ---- 16.582 -.045 16.627 4050 ---- ---- ---- ---- 16.798 -.045 16.843 4075 ---- ---- ---- ---- 17.014 -.046 17.060 4100 ---- ---- ---- ---- 17.231 -.046 17.277 4125 ---- ---- ---- ---- 17.449 -.045 17.494 925 ---- ---- ---- ---- .335 -.003 .338 950 ---- ---- ---- ---- .356 -.004 .360 975 ---- ---- ---- ---- .378 -.004 .382 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .663 -.004 .667 1050 ---- ---- ---- ---- .693 -.005 .698 1075 ---- ---- ---- ---- .724 -.005 .729 1100 ---- ---- ---- ---- .755 -.005 .760 1125 ---- ---- ---- ---- .786 -.006 .792 1150 ---- ---- ---- ---- .818 -.005 .823 1175 ---- ---- ---- ---- .850 -.006 .856 1200 ---- ---- ---- ---- .882 -.006 .888 1225 ---- ---- ---- ---- .915 -.006 .921 1250 ---- ---- ---- ---- .948 -.006 .954 1275 ---- ---- ---- ---- .981 -.007 .988 1300 ---- ---- ---- ---- 1.014 -.007 1.021 1325 ---- ---- ---- ---- 1.048 -.007 1.055 1350 ---- ---- ---- ---- 1.082 -.007 1.089 1375 ---- ---- ---- ---- 1.116 -.008 1.124 1400 ---- ---- ---- ---- 1.151 -.008 1.159 1425 ---- ---- ---- ---- 1.185 -.009 1.194 1450 ---- ---- ---- ---- 1.220 -.009 1.229 1475 ---- ---- ---- ---- 1.255 -.009 1.264 1500 ---- ---- ---- ---- 1.291 -.009 1.300 1525 ---- ---- ---- ---- 1.326 -.010 1.336 1550 ---- ---- ---- ---- 1.362 -.010 1.372 1575 ---- ---- ---- ---- 1.398 -.010 1.408 1600 ---- ---- ---- ---- 1.435 -.010 1.445 1625 ---- ---- ---- ---- 1.472 -.010 1.482 1650 ---- ---- ---- ---- 1.509 -.011 1.520 1675 ---- ---- ---- ---- 1.548 -.011 1.559 1700 ---- ---- ---- ---- 1.588 -.011 1.599 1725 ---- ---- ---- ---- 1.629 -.012 1.641 1750 ---- ---- ---- ---- 1.673 -.011 1.684 1775 ---- ---- ---- ---- 1.718 -.012 1.730 1800 ---- ---- ---- ---- 1.765 -.013 1.778 1825 ---- ---- ---- ---- 1.815 -.013 1.828 1850 ---- ---- ---- ---- 1.868 -.013 1.881 1875 ---- ---- ---- ---- 1.924 -.014 1.938 1900 ---- ---- ---- ---- 1.984 -.014 1.998 1925 ---- ---- ---- ---- 2.047 -.015 2.062 1950 ---- ---- ---- ---- 2.115 -.015 2.130 1975 ---- ---- ---- ---- 2.186 -.016 2.202 2000 ---- ---- ---- ---- 2.262 -.016 2.278 2025 ---- ---- ---- ---- 2.343 -.016 2.359 2050 ---- ---- ---- ---- 2.428 -.017 2.445 2075 ---- ---- ---- ---- 2.519 -.017 2.536 2100 ---- ---- ---- ---- 2.615 -.017 2.632 2125 ---- ---- ---- ---- 2.715 -.018 2.733 2150 ---- ---- ---- ---- 2.821 -.018 2.839 2175 ---- ---- ---- ---- 2.931 -.019 2.950 2200 ---- ---- ---- ---- 3.046 -.020 3.066 2225 ---- ---- ---- ---- 3.166 -.020 3.186 2250 ---- ---- ---- ---- 3.290 -.020 3.310 2275 ---- ---- ---- ---- 3.418 -.021 3.439 2300 ---- ---- ---- ---- 3.550 -.021 3.571 2325 ---- ---- ---- ---- 3.686 -.022 3.708 2350 ---- ---- ---- ---- 3.825 -.022 3.847 2375 ---- ---- ---- ---- 3.968 -.022 3.990 2400 ---- ---- ---- ---- 4.113 -.023 4.136 2425 ---- ---- ---- ---- 4.261 -.024 4.285 2450 ---- ---- ---- ---- 4.412 -.024 4.436 2475 ---- ---- ---- ---- 4.565 -.024 4.589 2500 ---- ---- ---- ---- 4.720 -.025 4.745 2525 ---- ---- ---- ---- 4.877 -.025 4.902 2550 ---- ---- ---- ---- 5.036 -.026 5.062 2575 ---- ---- ---- ---- 5.197 -.026 5.223 2600 ---- ---- ---- ---- 5.360 -.026 5.386 2625 ---- ---- ---- ---- 5.524 -.027 5.551 2650 ---- ---- ---- ---- 5.690 -.027 5.717 2675 ---- ---- ---- ---- 5.858 -.028 5.886 2700 ---- ---- ---- ---- 6.028 -.027 6.055 2725 ---- ---- ---- ---- 6.199 -.028 6.227 2750 ---- ---- ---- ---- 6.371 -.029 6.400 2775 ---- ---- ---- ---- 6.545 -.029 6.574 2800 ---- ---- ---- ---- 6.721 -.029 6.750 2825 ---- ---- ---- ---- 6.897 -.030 6.927 2850 ---- ---- ---- ---- 7.076 -.030 7.106 2875 ---- ---- ---- ---- 7.255 -.031 7.286 2900 ---- ---- ---- ---- 7.436 -.031 7.467 2925 ---- ---- ---- ---- 7.619 -.031 7.650 2950 ---- ---- ---- ---- 7.803 -.031 7.834 2975 ---- ---- ---- ---- 7.988 -.032 8.020 3000 ---- ---- ---- ---- 8.175 -.032 8.207 3025 ---- ---- ---- ---- 8.363 -.032 8.395 3050 ---- ---- ---- ---- 8.552 -.033 8.585 3075 ---- ---- ---- ---- 8.743 -.033 8.776 3100 ---- ---- ---- ---- 8.936 -.033 8.969 3125 ---- ---- ---- ---- 9.129 -.033 9.162 3150 ---- ---- ---- ---- 9.324 -.034 9.358 3175 ---- ---- ---- ---- 9.521 -.033 9.554 3200 ---- ---- ---- ---- 9.718 -.034 9.752 3225 ---- ---- ---- ---- 9.917 -.035 9.952 3250 ---- ---- ---- ---- 10.118 -.034 10.152 3275 ---- ---- ---- ---- 10.320 -.035 10.355 3300 ---- ---- ---- ---- 10.523 -.035 10.558 3325 ---- ---- ---- ---- 10.727 -.035 10.762 3350 ---- ---- ---- ---- 10.932 -.036 10.968 3375 ---- ---- ---- ---- 11.139 -.035 11.174 3400 ---- ---- ---- ---- 11.346 -.036 11.382 3425 ---- ---- ---- ---- 11.555 -.036 11.591 3450 ---- ---- ---- ---- 11.765 -.036 11.801 3475 ---- ---- ---- ---- 11.975 -.037 12.012 3500 ---- ---- ---- ---- 12.186 -.037 12.223 3525 ---- ---- ---- ---- 12.399 -.037 12.436 3550 ---- ---- ---- ---- 12.612 -.037 12.649 3575 ---- ---- ---- ---- 12.826 -.037 12.863 3600 ---- ---- ---- ---- 13.040 -.038 13.078 3625 ---- ---- ---- ---- 13.256 -.037 13.293 3650 ---- ---- ---- ---- 13.472 -.037 13.509 3675 ---- ---- ---- ---- 13.688 -.038 13.726 3700 ---- ---- ---- ---- 13.906 -.038 13.944 3725 ---- ---- ---- ---- 14.124 -.038 14.162 3750 ---- ---- ---- ---- 14.343 -.038 14.381 3775 ---- ---- ---- ---- 14.562 -.039 14.601 3800 ---- ---- ---- ---- 14.782 -.039 14.821 3825 ---- ---- ---- ---- 15.003 -.039 15.042 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .841 -.005 .846 1050 ---- ---- ---- ---- .875 -.005 .880 1075 ---- ---- ---- ---- .910 -.005 .915 1100 ---- ---- ---- ---- .945 -.006 .951 1125 ---- ---- ---- ---- .980 -.006 .986 1150 ---- ---- ---- ---- 1.016 -.006 1.022 1175 ---- ---- ---- ---- 1.051 -.007 1.058 1200 ---- ---- ---- ---- 1.087 -.007 1.094 1225 ---- ---- ---- ---- 1.123 -.007 1.130 1250 ---- ---- ---- ---- 1.159 -.007 1.166 1275 ---- ---- ---- ---- 1.196 -.007 1.203 1300 ---- ---- ---- ---- 1.232 -.008 1.240 1325 ---- ---- ---- ---- 1.269 -.007 1.276 1350 ---- ---- ---- ---- 1.305 -.008 1.313 1375 ---- ---- ---- ---- 1.342 -.008 1.350 1400 ---- ---- ---- ---- 1.379 -.009 1.388 1425 ---- ---- ---- ---- 1.416 -.009 1.425 1450 ---- ---- ---- ---- 1.453 -.009 1.462 1475 ---- ---- ---- ---- 1.491 -.009 1.500 1500 ---- ---- ---- ---- 1.528 -.009 1.537 1525 ---- ---- ---- ---- 1.565 -.010 1.575 1550 ---- ---- ---- ---- 1.603 -.010 1.613 1575 ---- ---- ---- ---- 1.640 -.010 1.650 1600 ---- ---- ---- ---- 1.678 -.010 1.688 1625 ---- ---- ---- ---- 1.716 -.011 1.727 1650 ---- ---- ---- ---- 1.756 -.011 1.767 1675 ---- ---- ---- ---- 1.796 -.011 1.807 1700 ---- ---- ---- ---- 1.837 -.012 1.849 1725 ---- ---- ---- ---- 1.881 -.012 1.893 1750 ---- ---- ---- ---- 1.926 -.013 1.939 1775 ---- ---- ---- ---- 1.974 -.013 1.987 1800 ---- ---- ---- ---- 2.025 -.013 2.038 1825 ---- ---- ---- ---- 2.079 -.013 2.092 1850 ---- ---- ---- ---- 2.136 -.014 2.150 1875 ---- ---- ---- ---- 2.198 -.014 2.212 1900 ---- ---- ---- ---- 2.264 -.014 2.278 1925 ---- ---- ---- ---- 2.333 -.015 2.348 1950 ---- ---- ---- ---- 2.407 -.016 2.423 1975 ---- ---- ---- ---- 2.485 -.016 2.501 2000 ---- ---- ---- ---- 2.568 -.016 2.584 2025 ---- ---- ---- ---- 2.654 -.016 2.670 2050 ---- ---- ---- ---- 2.744 -.017 2.761 2075 ---- ---- ---- ---- 2.838 -.017 2.855 2100 ---- ---- ---- ---- 2.936 -.018 2.954 2125 ---- ---- ---- ---- 3.038 -.018 3.056 2150 ---- ---- ---- ---- 3.143 -.019 3.162 2175 ---- ---- ---- ---- 3.253 -.019 3.272 2200 ---- ---- ---- ---- 3.366 -.019 3.385 2225 ---- ---- ---- ---- 3.483 -.020 3.503 2250 ---- ---- ---- ---- 3.604 -.020 3.624 2275 ---- ---- ---- ---- 3.728 -.020 3.748 2300 ---- ---- ---- ---- 3.855 -.021 3.876 2325 ---- ---- ---- ---- 3.986 -.022 4.008 2350 ---- ---- ---- ---- 4.120 -.022 4.142 2375 ---- ---- ---- ---- 4.258 -.022 4.280 2400 ---- ---- ---- ---- 4.398 -.023 4.421 2425 ---- ---- ---- ---- 4.541 -.023 4.564 2450 ---- ---- ---- ---- 4.687 -.024 4.711 2475 ---- ---- ---- ---- 4.835 -.025 4.860 2500 ---- ---- ---- ---- 4.986 -.025 5.011 2525 ---- ---- ---- ---- 5.140 -.025 5.165 2550 ---- ---- ---- ---- 5.296 -.025 5.321 2575 ---- ---- ---- ---- 5.454 -.025 5.479 2600 ---- ---- ---- ---- 5.614 -.026 5.640 2625 ---- ---- ---- ---- 5.776 -.026 5.802 2650 ---- ---- ---- ---- 5.940 -.026 5.966 2675 ---- ---- ---- ---- 6.105 -.027 6.132 2700 ---- ---- ---- ---- 6.272 -.028 6.300 2725 ---- ---- ---- ---- 6.441 -.028 6.469 2750 ---- ---- ---- ---- 6.611 -.029 6.640 2775 ---- ---- ---- ---- 6.783 -.029 6.812 2800 ---- ---- ---- ---- 6.956 -.029 6.985 2825 ---- ---- ---- ---- 7.131 -.029 7.160 2850 ---- ---- ---- ---- 7.307 -.029 7.336 2875 ---- ---- ---- ---- 7.484 -.030 7.514 2900 ---- ---- ---- ---- 7.663 -.030 7.693 2925 ---- ---- ---- ---- 7.843 -.031 7.874 2950 ---- ---- ---- ---- 8.025 -.031 8.056 2975 ---- ---- ---- ---- 8.209 -.031 8.240 3000 ---- ---- ---- ---- 8.394 -.031 8.425 3025 ---- ---- ---- ---- 8.580 -.032 8.612 3050 ---- ---- ---- ---- 8.768 -.033 8.801 3075 ---- ---- ---- ---- 8.958 -.033 8.991 3100 ---- ---- ---- ---- 9.150 -.032 9.182 3125 ---- ---- ---- ---- 9.343 -.033 9.376 3150 ---- ---- ---- ---- 9.537 -.033 9.570 3175 ---- ---- ---- ---- 9.734 -.033 9.767 3200 ---- ---- ---- ---- 9.932 -.033 9.965 3225 ---- ---- ---- ---- 10.132 -.033 10.165 3250 ---- ---- ---- ---- 10.333 -.034 10.367 3275 ---- ---- ---- ---- 10.536 -.034 10.570 3300 ---- ---- ---- ---- 10.740 -.035 10.775 3325 ---- ---- ---- ---- 10.946 -.035 10.981 3350 ---- ---- ---- ---- 11.153 -.035 11.188 3375 ---- ---- ---- ---- 11.360 -.036 11.396 3400 ---- ---- ---- ---- 11.569 -.036 11.605 3425 ---- ---- ---- ---- 11.779 -.036 11.815 3450 ---- ---- ---- ---- 11.989 -.036 12.025 3475 ---- ---- ---- ---- 12.201 -.036 12.237 3500 ---- ---- ---- ---- 12.413 -.036 12.449 3525 ---- ---- ---- ---- 12.626 -.036 12.662 3550 ---- ---- ---- ---- 12.839 -.037 12.876 3575 ---- ---- ---- ---- 13.054 -.037 13.091 3600 ---- ---- ---- ---- 13.269 -.037 13.306 3625 ---- ---- ---- ---- 13.485 -.037 13.522 3650 ---- ---- ---- ---- 13.701 -.038 13.739 3675 ---- ---- ---- ---- 13.919 -.037 13.956 3700 ---- ---- ---- ---- 14.137 -.037 14.174 3725 ---- ---- ---- ---- 14.355 -.038 14.393 3750 ---- ---- ---- ---- 14.574 -.038 14.612 3775 ---- ---- ---- ---- 14.794 -.038 14.832 3800 ---- ---- ---- ---- 15.015 -.038 15.053 3825 ---- ---- ---- ---- 15.236 -.038 15.274 3850 ---- ---- ---- ---- 15.457 -.039 15.496 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.027 -.006 1.033 1050 ---- ---- ---- ---- 1.066 -.005 1.071 1075 ---- ---- ---- ---- 1.104 -.006 1.110 1100 ---- ---- ---- ---- 1.143 -.006 1.149 1125 ---- ---- ---- ---- 1.182 -.006 1.188 1150 ---- ---- ---- ---- 1.221 -.006 1.227 1175 ---- ---- ---- ---- 1.260 -.006 1.266 1200 ---- ---- ---- ---- 1.299 -.007 1.306 1225 ---- ---- ---- ---- 1.338 -.007 1.345 1250 ---- ---- ---- ---- 1.377 -.007 1.384 1275 ---- ---- ---- ---- 1.416 -.007 1.423 1300 ---- ---- ---- ---- 1.455 -.008 1.463 1325 ---- ---- ---- ---- 1.494 -.008 1.502 1350 ---- ---- ---- ---- 1.533 -.008 1.541 1375 ---- ---- ---- ---- 1.572 -.009 1.581 1400 ---- ---- ---- ---- 1.611 -.009 1.620 1425 ---- ---- ---- ---- 1.650 -.009 1.659 1450 ---- ---- ---- ---- 1.689 -.009 1.698 1475 ---- ---- ---- ---- 1.728 -.009 1.737 1500 ---- ---- ---- ---- 1.767 -.010 1.777 1525 ---- ---- ---- ---- 1.806 -.010 1.816 1550 ---- ---- ---- ---- 1.844 -.011 1.855 1575 ---- ---- ---- ---- 1.883 -.011 1.894 1600 ---- ---- ---- ---- 1.922 -.011 1.933 1625 ---- ---- ---- ---- 1.961 -.011 1.972 1650 ---- ---- ---- ---- 2.001 -.012 2.013 1675 ---- ---- ---- ---- 2.042 -.012 2.054 1700 ---- ---- ---- ---- 2.085 -.012 2.097 1725 ---- ---- ---- ---- 2.129 -.012 2.141 1750 ---- ---- ---- ---- 2.176 -.012 2.188 1775 ---- ---- ---- ---- 2.224 -.013 2.237 1800 ---- ---- ---- ---- 2.276 -.013 2.289 1825 ---- ---- ---- ---- 2.331 -.014 2.345 1850 ---- ---- ---- ---- 2.390 -.014 2.404 1875 ---- ---- ---- ---- 2.453 -.014 2.467 1900 ---- ---- ---- ---- 2.521 -.014 2.535 1925 ---- ---- ---- ---- 2.593 -.014 2.607 1950 ---- ---- ---- ---- 2.669 -.015 2.684 1975 ---- ---- ---- ---- 2.749 -.016 2.765 2000 ---- ---- ---- ---- 2.834 -.016 2.850 2025 ---- ---- ---- ---- 2.923 -.016 2.939 2050 ---- ---- ---- ---- 3.016 -.017 3.033 2075 ---- ---- ---- ---- 3.114 -.017 3.131 2100 ---- ---- ---- ---- 3.215 -.018 3.233 2125 ---- ---- ---- ---- 3.321 -.018 3.339 2150 ---- ---- ---- ---- 3.431 -.018 3.449 2175 ---- ---- ---- ---- 3.545 -.018 3.563 2200 ---- ---- ---- ---- 3.662 -.019 3.681 2225 ---- ---- ---- ---- 3.783 -.020 3.803 2250 ---- ---- ---- ---- 3.908 -.020 3.928 2275 ---- ---- ---- ---- 4.035 -.021 4.056 2300 ---- ---- ---- ---- 4.167 -.020 4.187 2325 ---- ---- ---- ---- 4.301 -.021 4.322 2350 ---- ---- ---- ---- 4.438 -.021 4.459 2375 ---- ---- ---- ---- 4.578 -.022 4.600 2400 ---- ---- ---- ---- 4.720 -.022 4.742 2425 ---- ---- ---- ---- 4.864 -.023 4.887 2450 ---- ---- ---- ---- 5.011 -.023 5.034 2475 ---- ---- ---- ---- 5.159 -.024 5.183 2500 ---- ---- ---- ---- 5.310 -.024 5.334 2525 ---- ---- ---- ---- 5.462 -.024 5.486 2550 ---- ---- ---- ---- 5.616 -.025 5.641 2575 ---- ---- ---- ---- 5.773 -.025 5.798 2600 ---- ---- ---- ---- 5.931 -.026 5.957 2625 ---- ---- ---- ---- 6.092 -.025 6.117 2650 ---- ---- ---- ---- 6.255 -.026 6.281 2675 ---- ---- ---- ---- 6.420 -.026 6.446 2700 ---- ---- ---- ---- 6.587 -.027 6.614 2725 ---- ---- ---- ---- 6.757 -.027 6.784 2750 ---- ---- ---- ---- 6.929 -.028 6.957 2775 ---- ---- ---- ---- 7.104 -.028 7.132 2800 ---- ---- ---- ---- 7.281 -.028 7.309 2825 ---- ---- ---- ---- 7.460 -.029 7.489 2850 ---- ---- ---- ---- 7.642 -.028 7.670 2875 ---- ---- ---- ---- 7.825 -.029 7.854 2900 ---- ---- ---- ---- 8.010 -.030 8.040 2925 ---- ---- ---- ---- 8.197 -.030 8.227 2950 ---- ---- ---- ---- 8.386 -.030 8.416 2975 ---- ---- ---- ---- 8.576 -.030 8.606 3000 ---- ---- ---- ---- 8.768 -.030 8.798 3025 ---- ---- ---- ---- 8.961 -.030 8.991 3050 ---- ---- ---- ---- 9.155 -.030 9.185 3075 ---- ---- ---- ---- 9.350 -.031 9.381 3100 ---- ---- ---- ---- 9.545 -.032 9.577 3125 ---- ---- ---- ---- 9.742 -.031 9.773 3150 ---- ---- ---- ---- 9.939 -.032 9.971 3175 ---- ---- ---- ---- 10.138 -.032 10.170 3200 ---- ---- ---- ---- 10.337 -.032 10.369 3225 ---- ---- ---- ---- 10.537 -.032 10.569 3250 ---- ---- ---- ---- 10.738 -.032 10.770 3275 ---- ---- ---- ---- 10.939 -.033 10.972 3300 ---- ---- ---- ---- 11.142 -.033 11.175 3325 ---- ---- ---- ---- 11.345 -.033 11.378 3350 ---- ---- ---- ---- 11.549 -.034 11.583 3375 ---- ---- ---- ---- 11.754 -.034 11.788 3400 ---- ---- ---- ---- 11.960 -.034 11.994 3425 ---- ---- ---- ---- 12.167 -.034 12.201 3450 ---- ---- ---- ---- 12.374 -.034 12.408 3475 ---- ---- ---- ---- 12.582 -.035 12.617 3500 ---- ---- ---- ---- 12.791 -.035 12.826 3525 ---- ---- ---- ---- 13.001 -.035 13.036 3550 ---- ---- ---- ---- 13.211 -.036 13.247 3575 ---- ---- ---- ---- 13.423 -.035 13.458 3600 ---- ---- ---- ---- 13.635 -.035 13.670 3625 ---- ---- ---- ---- 13.847 -.036 13.883 3650 ---- ---- ---- ---- 14.061 -.035 14.096 3675 ---- ---- ---- ---- 14.275 -.036 14.311 3700 ---- ---- ---- ---- 14.489 -.036 14.525 3725 ---- ---- ---- ---- 14.705 -.036 14.741 3750 ---- ---- ---- ---- 14.921 -.036 14.957 SO DEC27 Silver Option PUT 1675 ---- ---- ---- ---- 2.107 -.012 2.119 1700 ---- ---- ---- ---- 2.173 -.012 2.185 1725 ---- ---- ---- ---- 2.240 -.012 2.252 1750 ---- ---- ---- ---- 2.308 -.012 2.320 1775 ---- ---- ---- ---- 2.377 -.012 2.389 1800 ---- ---- ---- ---- 2.446 -.013 2.459 1825 ---- ---- ---- ---- 2.516 -.014 2.530 1850 ---- ---- ---- ---- 2.588 -.013 2.601 1875 ---- ---- ---- ---- 2.660 -.014 2.674 1900 ---- ---- ---- ---- 2.733 -.014 2.747 1925 ---- ---- ---- ---- 2.807 -.015 2.822 1950 ---- ---- ---- ---- 2.883 -.015 2.898 1975 ---- ---- ---- ---- 2.962 -.015 2.977 2000 ---- ---- ---- ---- 3.043 -.015 3.058 2025 ---- ---- ---- ---- 3.127 -.016 3.143 2050 ---- ---- ---- ---- 3.215 -.016 3.231 2075 ---- ---- ---- ---- 3.307 -.017 3.324 2100 ---- ---- ---- ---- 3.405 -.017 3.422 2125 ---- ---- ---- ---- 3.507 -.017 3.524 2150 ---- ---- ---- ---- 3.613 -.018 3.631 2175 ---- ---- ---- ---- 3.725 -.018 3.743 2200 ---- ---- ---- ---- 3.840 -.019 3.859 2225 ---- ---- ---- ---- 3.960 -.019 3.979 2250 ---- ---- ---- ---- 4.085 -.019 4.104 2275 ---- ---- ---- ---- 4.213 -.020 4.233 2300 ---- ---- ---- ---- 4.345 -.020 4.365 2325 ---- ---- ---- ---- 4.480 -.021 4.501 2350 ---- ---- ---- ---- 4.619 -.021 4.640 2375 ---- ---- ---- ---- 4.761 -.021 4.782 2400 ---- ---- ---- ---- 4.905 -.022 4.927 2425 ---- ---- ---- ---- 5.052 -.022 5.074 2450 ---- ---- ---- ---- 5.202 -.022 5.224 2475 ---- ---- ---- ---- 5.353 -.023 5.376 2500 ---- ---- ---- ---- 5.506 -.023 5.529 2525 ---- ---- ---- ---- 5.661 -.024 5.685 2550 ---- ---- ---- ---- 5.818 -.024 5.842 2575 ---- ---- ---- ---- 5.977 -.024 6.001 2600 ---- ---- ---- ---- 6.137 -.025 6.162 2625 ---- ---- ---- ---- 6.300 -.024 6.324 2650 ---- ---- ---- ---- 6.464 -.025 6.489 2675 ---- ---- ---- ---- 6.631 -.025 6.656 2700 ---- ---- ---- ---- 6.799 -.026 6.825 2725 ---- ---- ---- ---- 6.970 -.025 6.995 2750 ---- ---- ---- ---- 7.142 -.026 7.168 2775 ---- ---- ---- ---- 7.317 -.026 7.343 2800 ---- ---- ---- ---- 7.494 -.027 7.521 2825 ---- ---- ---- ---- 7.673 -.027 7.700 2850 ---- ---- ---- ---- 7.853 -.028 7.881 2875 ---- ---- ---- ---- 8.036 -.028 8.064 2900 ---- ---- ---- ---- 8.221 -.027 8.248 2925 ---- ---- ---- ---- 8.407 -.028 8.435 2950 ---- ---- ---- ---- 8.594 -.029 8.623 2975 ---- ---- ---- ---- 8.784 -.028 8.812 3000 ---- ---- ---- ---- 8.974 -.029 9.003 3025 ---- ---- ---- ---- 9.166 -.030 9.196 3050 ---- ---- ---- ---- 9.360 -.029 9.389 3075 ---- ---- ---- ---- 9.554 -.030 9.584 3100 ---- ---- ---- ---- 9.750 -.030 9.780 3125 ---- ---- ---- ---- 9.947 -.030 9.977 3150 ---- ---- ---- ---- 10.144 -.031 10.175 3175 ---- ---- ---- ---- 10.343 -.030 10.373 3200 ---- ---- ---- ---- 10.543 -.030 10.573 3225 ---- ---- ---- ---- 10.743 -.031 10.774 3250 ---- ---- ---- ---- 10.945 -.031 10.976 3275 ---- ---- ---- ---- 11.147 -.031 11.178 3300 ---- ---- ---- ---- 11.350 -.032 11.382 3325 ---- ---- ---- ---- 11.554 -.032 11.586 3350 ---- ---- ---- ---- 11.759 -.032 11.791 3375 ---- ---- ---- ---- 11.965 -.032 11.997 3400 ---- ---- ---- ---- 12.172 -.032 12.204 3425 ---- ---- ---- ---- 12.380 -.032 12.412 3450 ---- ---- ---- ---- 12.588 -.033 12.621 3475 ---- ---- ---- ---- 12.797 -.033 12.830 3500 ---- ---- ---- ---- 13.007 -.033 13.040 3525 ---- ---- ---- ---- 13.217 -.034 13.251 3550 ---- ---- ---- ---- 13.429 -.033 13.462 3575 ---- ---- ---- ---- 13.641 -.033 13.674 3600 ---- ---- ---- ---- 13.854 -.033 13.887 3625 ---- ---- ---- ---- 14.067 -.034 14.101 3650 ---- ---- ---- ---- 14.281 -.034 14.315 3675 ---- ---- ---- ---- 14.496 -.034 14.530 3700 ---- ---- ---- ---- 14.712 -.034 14.746 3725 ---- ---- ---- ---- 14.928 -.034 14.962 3750 ---- ---- ---- ---- 15.144 -.035 15.179 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2886 2190 40257 SO1 FEB23 Silver Weekly Friday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.520 +.079 5.441 1875 ---- ---- ---- ---- 5.270 +.079 5.191 1900 ---- ---- ---- ---- 5.020 +.079 4.941 1925 ---- ---- ---- ---- 4.770 +.079 4.691 1950 ---- ---- ---- ---- 4.520 +.079 4.441 1975 ---- ---- ---- ---- 4.270 +.079 4.191 2000 ---- ---- ---- ---- 4.020 +.079 3.941 2025 ---- ---- ---- ---- 3.770 +.078 3.692 2050 ---- ---- ---- ---- 3.520 +.077 3.443 2075 ---- ---- ---- ---- 3.271 +.077 3.194 2100 ---- ---- ---- ---- 3.022 +.075 2.947 2125 ---- ---- ---- ---- 2.773 +.073 2.700 2150 ---- ---- ---- ---- 2.526 +.072 2.454 1 2175 ---- ---- 1.977A 1.977A 2.280 +.069 2.211 1 2200 ---- ---- 1.740A 1.740A 2.035 +.064 1.971 2225 ---- 1.939B 1.508A 1.508A 1.795 +.060 1.735 2250 1.343 1.932B 1.287A 1.307A 1.560 +.054 2 1.506 2255 ---- ---- 1.314A 1.314A 1.514 +.053 1.461 2260 ---- ---- 1.272A 1.272A 1.468 +.051 1.417 2265 ---- ---- 1.232A 1.232A 1.422 +.049 1.373 2270 ---- 1.361B 1.191A 1.191A 1.377 +.047 1.330 2275 1.364 1.696B 1.079A 1.696B 1.333 +.046 1 1.287 2280 ---- 1.361B 1.113A 1.113A 1.289 +.045 1.244 2285 ---- 1.316B 1.074A 1.074A 1.245 +.042 1.203 2290 ---- 1.366B 1.037A 1.037A 1.202 +.041 1.161 2295 ---- 1.377B 1.000A 1.000A 1.160 +.039 1.121 2300 1.213 1.464B .888A .971A 1.118 +.037 2 1.081 2305 ---- 1.358B .929A .929A 1.077 +.036 1.041 2310 ---- 1.313B .896A .896A 1.036 +.033 1.003 2315 ---- 1.269B .862A .862A .996 +.031 .965 2320 ---- 1.226B .757A .757A .957 +.030 .927 2325 ---- 1.248B .719A .719A .919 +.028 .891 1 2330 ---- 1.140B .693A .693A .881 +.026 .855 2 2335 ---- 1.099B .662A .662A .844 +.024 .820 2 2340 ---- 1.057B .632A .632A .808 +.022 .786 3 2 2345 ---- 1.017B .600A .763B .773 +.020 .753 2 2350 ---- 1.041B .571A 1.041B .739 +.018 .721 2355 .674 .937B .544A .719B .705 +.016 1 .689 20 2360 .709 .898B .517A .690B .673 +.014 2 .659 2365 .676 .859B .491A .602A .641 +.012 2 .629 2370 ---- .822B .467A .741B .611 +.011 .600 2 2375 ---- .853B .442A .852B .581 +.009 174 .572 172 173 2380 ---- .757B .418A .741B .552 +.007 .545 8 2385 ---- .756B .395A .751B .524 +.006 .518 4 2390 ---- .748B .375A .734B .497 +.004 .493 14 2395 ---- .711B .354A .701B .471 +.003 .468 2400 .371 .681B .335A .373A .446 +.001 9 .445 1 9 2405 ---- .650B .315A .650B .422 UNCH .422 2410 ---- .619B .297A .619B .399 -.001 .400 18 43 2415 ---- .591B .279A .591B .376 -.003 .379 2420 ---- .562B .263A .562B .355 -.004 174 .359 172 172 2425 .500 .535B .248A .535B .335 -.004 1 .339 8 8 2430 ---- .508B .233A .508B .315 -.005 100 .320 2435 ---- .482B .218A .482B .296 -.007 .303 2440 ---- .457B .205A .457B .279 -.007 .286 2 2445 .380 .433B .193A .217A .262 -.007 10 .269 11 2450 ---- .410B .181A .410B .246 -.008 112 .254 101 102 2455 ---- .388B .170A .388B .230 -.009 .239 4 2460 .200 .367B .159A .366B .216 -.009 10 .225 2465 ---- .347B .150A .346B .202 -.010 .212 6 2470 ---- .328B .141A .327B .189 -.010 .199 24 2475 ---- .308B .132A .308B .177 -.010 .187 80 84 2480 ---- .292B .123A .291B .166 -.010 .176 10 21 2485 ---- .274B .115A .274B .155 -.011 .166 4 2490 ---- .258B .108A .258B .145 -.011 .156 2495 .203 .244B .101A .243B .135 -.011 10 .146 2500 .200 .230 .095A .106A .127 -.010 37 .137 17 2505 ---- .216B .089A .216B .118 -.011 .129 2510 ---- .203B .084A .203B .110 -.011 .121 3 2515 ---- .191B .079A .191B .103 -.011 .114 6 2520 ---- .180B .074A .180B .096 -.011 .107 2525 ---- .168B .069A .167B .090 -.010 .100 1 2530 ---- .158B .066A .158B .084 -.010 .094 6 16 2535 ---- .148B .062A .147B .079 -.009 .088 1 2550 ---- .123B .051A .122B .064 -.009 .073 6 66 2575 ---- .089B .040A .089B .046 -.008 .054 11 2600 .038 .064B .030 .030 .034 -.006 18 .040 20 24 2625 ---- .046B .025A .046B .025 -.005 .030 1 3 2650 ---- .033B .020A .020A .019 -.004 .023 1 1 2675 .011 .024B .011 .013 .014 -.004 25 .018 9 31 2700 ---- .018B .010A .010A .011 -.003 .014 1 27 2725 ---- .012B .010A .010A .009 -.002 .011 1 6 2750 ---- ---- ---- ---- .007 -.002 .009 2775 ---- ---- ---- ---- .005 -.002 .007 2800 ---- ---- ---- ---- .004 -.002 .006 2825 ---- ---- ---- ---- .003 -.002 .005 2850 ---- ---- ---- ---- .003 -.001 .004 2875 ---- ---- ---- ---- .002 -.001 .003 2900 ---- ---- ---- ---- .002 -.001 .003 2925 ---- ---- ---- ---- .002 UNCH .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 690 610 935 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 UNCH .001 2000 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .001 -.002 .003 2050 ---- ---- ---- ---- .002 -.002 .004 2075 ---- ---- ---- ---- .002 -.003 .005 1 2 2100 .006 .006 .006 .006 .003 -.004 9 .007 10 11 2125 .010 .010 .006A .007 .005 -.006 7 .011 3 6 2150 ---- ---- .007A .007A .007 -.008 3 .015 3 8 2175 .024 .024 .009 .009 .011 -.011 36 .022 20 2200 .019 .034B .013 .013 .017 -.014 11 .031 3 5 2225 .030 .053B .024A .033B .026 -.019 3 .045 3 4 2250 .050 .081B .033A .054B .041 -.025 4 .066 4 4 2255 ---- .088B .036A .036A .045 -.026 .071 4 2260 ---- .096B .038A .038A .049 -.028 .077 2265 .052 .104B .041A .049A .054 -.029 1 .083 2270 ---- .113B .044A .044A .059 -.031 .090 17 2275 .070 .123B .047A .057A .064 -.033 1 .097 84 82 2280 .090 .133B .051A .097B .070 -.034 10 .104 2 2285 ---- .144B .055A .055A .076 -.037 .113 1 2290 ---- .155B .059A .059A .083 -.038 .121 16 2295 ---- .168B .063A .063A .091 -.040 .131 9 2300 .127 .180B .068A .068A .099 -.041 22 .140 1 266 2305 ---- .195B .073A .073A .108 -.043 .151 25 2310 ---- .210B .079A .079A .117 -.045 .162 21 2315 ---- .224B .085A .085A .127 -.047 .174 15 2320 ---- .241B .092A .092A .138 -.049 .187 30 2325 .200 .265 .098 .159B .149 -.052 9 .201 4 3 2330 ---- .277B .106A .106A .162 -.053 .215 2335 ---- .296B .115A .115A .175 -.055 .230 5 12 2340 ---- .316B .124A .124A .189 -.057 .246 10 11 2345 ---- .337B .133A .133A .204 -.059 .263 12 2350 .176 .359B .143A .288B .219 -.061 28 .280 2355 .209 .382B .153A .251B .236 -.063 1 .299 10 2360 .325 .405B .165A .217A .253 -.065 38 .318 2365 .200 .429B .177A .233A .272 -.066 20 .338 12 2370 ---- .454B .189A .189A .291 -.068 100 .359 2375 ---- .480B .204A .204A .311 -.070 .381 1 2380 ---- .508B .219A .219A .332 -.072 .404 11 2385 ---- .536B .236A .236A .354 -.074 .428 4 2390 ---- .564B .251A .251A .377 -.075 .452 29 2395 ---- .594B .270A .270A .401 -.076 .477 2400 .450 .625B .288A .373A .426 -.078 9 .504 6 2405 .429 .650B .307A .480B .452 -.079 3 .531 3 2410 ---- .682B .326A .326A .479 -.080 .559 2415 ---- .715B .347A .347A .506 -.082 .588 3 2420 .509 .749B .369A .566B .535 -.082 2 .617 5 2425 ---- .791B .391A .391A .564 -.084 .648 1 2430 ---- .819B .414A .414A .595 -.084 .679 4 2435 ---- .834B .439A .439A .626 -.085 .711 2440 ---- .838B .464A .464A .658 -.086 .744 2 2445 .654 .866B .489A .721B .691 -.087 3 .778 4 2450 ---- .973B .514A .514A .725 -.087 .812 4 2455 ---- .944B .544A .544A .760 -.088 .848 2460 ---- .985B .572A .572A .795 -.089 .884 2465 ---- 1.025B .602A .602A .832 -.088 .920 2470 ---- 1.067B .632A .632A .869 -.089 .958 2475 ---- 1.177B .663A 1.177B .907 -.089 .996 2480 ---- 1.152B .704A .704A .945 -.089 1.034 2485 ---- 1.196B .736A .736A .984 -.090 1.074 2490 ---- 1.239B .770A .770A 1.024 -.090 1.114 2495 ---- 1.283B .804A .804A 1.065 -.089 1.154 8 2500 ---- 1.391B .832A .832A 1.106 -.089 1.195 2505 ---- 1.371B .938A .938A 1.147 -.090 1.237 2510 ---- 1.416B .974A .974A 1.189 -.090 1.279 2515 ---- 1.461B 1.012A 1.012A 1.232 -.089 1.321 2520 ---- 1.506B 1.049A 1.049A 1.275 -.090 1.365 2525 1.449 1.616B 1.019A 1.493B 1.319 -.089 2 1.408 2 2 2530 ---- 1.561B 1.127A 1.127A 1.363 -.089 1.452 2535 ---- 1.556B 1.167A 1.167A 1.408 -.088 1.496 2550 1.541 1.848B 1.223A 1.429A 1.543 -.088 1 1.631 2 2 2575 ---- 2.084B 1.439A 2.084B 1.775 -.087 1.862 1 1 2600 2.150 2.325B 1.664A 1.891A 2.012 -.086 1 2.098 2625 ---- 2.402B 1.896A 2.401B 2.253 -.084 2.337 2650 ---- ---- 2.133A 2.133A 2.497 -.083 2.580 1 2675 ---- ---- 2.373A 2.373A 2.742 -.083 2.825 2700 ---- ---- ---- ---- 2.989 -.082 3.071 2725 ---- ---- ---- ---- 3.237 -.081 3.318 2750 ---- ---- ---- ---- 3.485 -.080 3.565 2775 ---- ---- ---- ---- 3.733 -.081 3.814 2800 ---- ---- ---- ---- 3.982 -.080 4.062 2825 ---- ---- ---- ---- 4.231 -.080 4.311 2850 ---- ---- ---- ---- 4.481 -.079 4.560 2875 ---- ---- ---- ---- 4.731 -.079 4.810 2900 ---- ---- ---- ---- 4.980 -.080 5.060 2925 ---- ---- ---- ---- 5.230 -.079 5.309 TOTAL EST.VOL VOLUME OPEN INT TOTAL 324 136 699 SO2 FEB23 Silver Weekly Friday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.520 +.079 5.441 1875 ---- ---- ---- ---- 5.270 +.079 5.191 1900 ---- ---- ---- ---- 5.020 +.078 4.942 1925 ---- ---- ---- ---- 4.770 +.078 4.692 1950 ---- ---- ---- ---- 4.521 +.078 4.443 1975 ---- ---- ---- ---- 4.272 +.077 4.195 2000 ---- ---- ---- ---- 4.022 +.076 3.946 2025 ---- ---- ---- ---- 3.774 +.076 3.698 2050 ---- ---- ---- ---- 3.525 +.074 3.451 2075 ---- ---- ---- ---- 3.277 +.073 3.204 2100 ---- ---- ---- ---- 3.030 +.071 2.959 2125 ---- ---- 2.484A 2.484A 2.785 +.069 2.716 2150 ---- 2.506B 2.247A 2.247A 2.542 +.066 2.476 2175 ---- 2.498B 2.015A 2.015A 2.302 +.062 2.240 1 2200 ---- 2.440B 1.788A 1.788A 2.067 +.058 2.009 2225 1.732 2.204B 1.571A 1.671A 1.838 +.054 2 1.784 2250 1.717 1.972B 1.367A 1.972B 1.617 +.048 1 1.569 2255 ---- 1.728B 1.405A 1.405A 1.574 +.047 1.527 2260 ---- 1.743B 1.367A 1.367A 1.531 +.046 1.485 2265 ---- 1.723B 1.329A 1.329A 1.489 +.045 1.444 2270 ---- 1.726B 1.292A 1.292A 1.447 +.043 1.404 2275 ---- 1.749B 1.174A 1.174A 1.406 +.042 1.364 2280 ---- 1.638B 1.219A 1.219A 1.365 +.041 1.324 2285 ---- 1.594B 1.184A 1.184A 1.325 +.040 1.285 2290 ---- 1.551B 1.150A 1.150A 1.286 +.039 1.247 2295 ---- 1.509B 1.116A 1.116A 1.246 +.037 1.209 2 2300 ---- 1.534B .997A .997A 1.208 +.036 1.172 2305 ---- 1.425B .968A .968A 1.170 +.035 1.135 2 2310 ---- 1.383B .935A .935A 1.133 +.034 1.099 2315 ---- 1.343B .903A .903A 1.096 +.033 1.063 2320 ---- 1.302B .872A .872A 1.060 +.031 1.029 2325 ---- 1.331B .835A .835A 1.024 +.030 .994 2330 ---- 1.222B .811A .811A .989 +.028 .961 2 2335 ---- 1.183B .781A .965B .955 +.027 .928 7 2340 ---- 1.145B .748A .960B .922 +.026 .896 2345 ---- 1.106B .721A .947B .889 +.025 .864 2350 ---- 1.141B .693A 1.141B .857 +.024 .833 3 2355 ---- 1.032B .667A .926B .826 +.023 .803 2360 ---- .995B .641A .951B .795 +.021 .774 2365 ---- .959B .616A .956B .765 +.020 .745 2370 ---- .958B .592A .952B .736 +.019 .717 2375 ---- .965B .566A .962B .707 +.017 .690 17 2380 ---- .930B .543A .919B .680 +.016 .664 2385 ---- .900B .521A .886B .653 +.015 .638 20 2390 ---- .865B .498A .854B .627 +.014 .613 4 2395 ---- .836B .476A .836B .601 +.013 .588 2400 ---- .805B .457A .805B .576 +.011 .565 4 3 2405 ---- .772B .438A .762B .552 +.010 .542 2410 ---- .746B .417A .746B .529 +.009 .520 2415 ---- .717B .399A .717B .506 +.008 .498 2420 .431 .690B .381A .423A .485 +.007 6 .478 4 2 2425 ---- .664B .364A .663B .464 +.006 .458 1 300 2430 ---- .638B .347A .637B .443 +.005 .438 2 2435 ---- .613B .332A .613B .424 +.004 .420 1 2440 ---- .588B .317A .588B .405 +.003 .402 4 3 2445 ---- .565B .302A .565B .386 +.002 .384 2450 .330 .541B .288A .541B .369 +.001 1 .368 1 2455 ---- .519B .275A .519B .352 +.001 .351 2460 ---- .498B .263A .498B .335 -.001 .336 2 2465 ---- .477B .250A .477B .320 -.001 .321 2470 .254 .458B .239A .458B .305 -.002 6 .307 2 2 2475 ---- .439B .228A .439B .290 -.003 .293 5 2480 ---- .418B .217A .417B .277 -.003 .280 2485 ---- .400B .207A .400B .263 -.004 .267 2490 ---- .382B .197A .381B .251 -.004 .255 2495 ---- .365B .187A .365B .239 -.005 .244 2500 ---- .349B .180A .349B .227 -.006 .233 1 1 2505 ---- .333B .171A .332B .216 -.006 .222 2510 ---- .319B .163A .319B .206 -.006 .212 2515 ---- .305B .155A .305B .196 -.006 .202 2520 ---- .291B .147A .291B .186 -.007 .193 2525 ---- .279B .141A .279B .177 -.007 .184 2530 ---- .266B .135A .266B .168 -.007 .175 2535 ---- .254B .128A .254B .160 -.007 .167 2550 ---- .220B .111A .220B .138 -.007 .145 200 32 2575 ---- .173B .088A .173B .108 -.007 .115 2600 ---- .135B .072A .135B .084 -.007 .091 2625 ---- .107B .058A .107B .067 -.006 .073 2650 ---- .085B .049A .085B .053 -.005 .058 2675 ---- .067B .041A .067B .043 -.004 .047 2700 ---- .053B .034A .053B .035 -.003 .038 2725 ---- .043B .030A .043B .028 -.003 .031 2750 ---- .035B ---- .035B .023 -.003 .026 2775 ---- .029B ---- .029B .020 -.002 .022 2800 ---- .024B ---- .024B .016 -.002 .018 8 2825 ---- .020B ---- .020B .014 -.002 .016 14 2850 ---- ---- ---- ---- .012 -.001 .013 2875 ---- ---- ---- ---- .010 -.001 .011 2900 ---- ---- ---- ---- .009 -.001 .010 2925 ---- ---- ---- ---- .008 -.001 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 218 432 SO2 FEB23 Silver Weekly Friday Option - Week 2 PUT 1850 ---- ---- ---- ---- .002 -.001 .003 1875 ---- ---- ---- ---- .002 -.001 .003 1900 ---- ---- ---- ---- .003 -.001 .004 1925 ---- ---- ---- ---- .003 -.002 .005 1950 ---- ---- ---- ---- .004 -.002 .006 1975 ---- ---- ---- ---- .005 -.002 .007 2000 ---- ---- ---- ---- .006 -.003 .009 2025 ---- ---- ---- ---- .007 -.004 .011 15 2050 ---- ---- .013A .013A .009 -.005 .014 2075 ---- ---- .014A .014A .011 -.006 .017 3 2100 .023 .023 .016A .016A .014 -.008 1 .022 2 2125 .019 .020 .019 .020 .018 -.011 2 .029 2 2150 ---- .042B .026A .042B .025 -.013 .038 2175 .031 .059B .031 .042B .035 -.017 2 .052 2200 ---- .083B .044A .044A .050 -.020 .070 2225 ---- .115B .058A .058A .071 -.025 .096 14 2250 ---- .158B .078A .078A .099 -.031 .130 6 2255 ---- .168B .082A .082A .106 -.032 .138 2260 ---- .179B .086A .086A .113 -.034 .147 2265 ---- .190B .092A .092A .121 -.035 .156 2270 ---- .202B .097A .097A .129 -.036 .165 2275 ---- .215B .103A .103A .138 -.037 .175 3 2280 ---- .228B .109A .109A .147 -.038 .185 2285 .211 .242B .116A .116A .157 -.039 3 .196 2290 ---- .256B .123A .123A .167 -.041 .208 1 2295 ---- .271B .131A .131A .178 -.042 .220 2300 ---- .286B .139A .139A .190 -.042 220 .232 302 2305 ---- .302B .147A .147A .201 -.044 .245 2 2310 ---- .319B .156A .156A .214 -.045 .259 3 2315 ---- .336B .165A .165A .227 -.047 .274 2 2320 ---- .354B .174A .174A .241 -.048 .289 2325 ---- .373B .184A .184A .255 -.049 .304 21 2330 ---- .393B .195A .195A .271 -.050 .321 1 2335 ---- .414B .207A .207A .286 -.052 .338 2340 ---- .435B .218A .218A .303 -.053 .356 3 2345 ---- .457B .231A .231A .320 -.054 .374 4 2350 .405 .480B .243A .480B .338 -.055 1 .393 1 1 2355 ---- .503B .257A .257A .356 -.057 .413 2360 ---- .527B .271A .271A .376 -.057 .433 3 2365 ---- .552B .286A .286A .396 -.059 .455 2370 ---- .578B .301A .301A .416 -.061 .477 28 2375 ---- .604B .317A .317A .438 -.061 .499 2380 ---- .631B .338A .338A .460 -.063 .523 2385 ---- .659B .356A .356A .483 -.064 .547 2390 ---- .687B .374A .374A .507 -.065 .572 2395 ---- .717B .393A .393A .531 -.066 .597 10 2400 .450 .746B .412A .656B .556 -.068 4 .624 5 48 2405 ---- .777B .433A .433A .582 -.069 .651 1 2410 ---- .808B .454A .454A .609 -.070 .679 2415 ---- .833B .476A .476A .636 -.071 .707 2420 ---- .865B .499A .499A .664 -.072 .736 2425 .585 .906B .522A .580A .693 -.073 2 .766 2430 ---- .932B .544A .544A .723 -.074 .797 2435 ---- .966B .569A .569A .753 -.075 .828 2440 ---- 1.002B .596A .596A .784 -.076 .860 2445 ---- 1.038B .622A .622A .816 -.076 .892 2450 ---- 1.082B .649A .649A .848 -.078 .926 2455 ---- 1.069B .677A .677A .881 -.078 .959 12 2460 ---- 1.079B .705A .705A .915 -.079 .994 2465 ---- 1.118B .734A .734A .949 -.080 1.029 2470 ---- 1.157B .764A .764A .984 -.081 1.065 2475 ---- 1.271B .794A .794A 1.019 -.082 1.101 2480 ---- 1.237B .825A .825A 1.055 -.083 1.138 2485 ---- 1.277B .863A .863A 1.092 -.083 1.175 2490 ---- 1.317B .895A .895A 1.129 -.084 1.213 2495 ---- 1.359B .928A .928A 1.167 -.084 1.251 2500 ---- 1.473B .954A 1.473B 1.206 -.084 1.290 2505 ---- 1.442B .995A .995A 1.244 -.085 1.329 2510 ---- 1.485B 1.030A 1.030A 1.284 -.085 1.369 2515 ---- 1.527B 1.065A 1.065A 1.324 -.085 1.409 2520 ---- 1.570B 1.101A 1.101A 1.364 -.086 1.450 2525 ---- 1.685B 1.131A 1.685B 1.405 -.086 1.491 2 2 2530 ---- 1.655B 1.252A 1.252A 1.446 -.086 1.532 2535 ---- 1.701B 1.289A 1.289A 1.488 -.086 1.574 2550 ---- 1.905B 1.319A 1.319A 1.615 -.087 1.702 2575 ---- 2.132B 1.524A 1.524A 1.835 -.086 1.921 2600 2.275 2.364B 1.735A 1.947A 2.061 -.086 2 2.147 2625 ---- 2.600B 1.955A 2.600B 2.294 -.084 2.378 2 2650 2.738 2.840B 2.183A 2.812B 2.530 -.084 2 2.614 2675 ---- 3.083B 2.412A 3.083B 2.769 -.083 2.852 2700 ---- 3.199B 2.648A 3.199B 3.011 -.082 3.093 2725 ---- ---- 2.888A 2.888A 3.254 -.082 3.336 2750 ---- ---- 3.131A 3.131A 3.499 -.082 3.581 2775 ---- ---- ---- ---- 3.745 -.081 3.826 2800 ---- ---- ---- ---- 3.992 -.081 4.073 2825 ---- ---- ---- ---- 4.239 -.081 4.320 2850 ---- ---- ---- ---- 4.487 -.080 4.567 2875 ---- ---- ---- ---- 4.735 -.081 4.816 2900 ---- ---- ---- ---- 4.984 -.080 5.064 2925 ---- ---- ---- ---- 5.233 -.080 5.313 TOTAL EST.VOL VOLUME OPEN INT TOTAL 239 8 491 SO3 FEB23 Silver Weekly Friday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.520 +.079 5.441 1875 ---- ---- ---- ---- 5.270 +.079 5.191 1900 ---- ---- ---- ---- 5.020 +.078 4.942 1925 ---- ---- ---- ---- 4.770 +.077 4.693 1950 ---- ---- ---- ---- 4.521 +.077 4.444 1975 ---- ---- ---- ---- 4.273 +.076 4.197 2000 ---- ---- ---- ---- 4.025 +.075 3.950 2025 ---- ---- ---- ---- 3.779 +.074 3.705 2050 ---- ---- ---- ---- 3.533 +.072 3.461 2075 ---- ---- 2.990A 2.990A 3.289 +.070 3.219 2100 ---- 2.986B 2.751A 2.751A 3.047 +.068 2.979 2125 ---- 2.998B 2.516A 2.516A 2.808 +.066 2.742 2150 ---- 2.944B 2.287A 2.287A 2.571 +.062 2.509 2175 ---- 2.708B 2.064A 2.064A 2.340 +.059 2.281 2200 ---- 2.475B 1.849A 1.849A 2.114 +.055 2.059 2225 ---- 2.247B 1.643A 1.643A 1.896 +.051 1.845 2250 ---- 2.026B 1.449A 1.449A 1.687 +.046 1.641 2255 ---- ---- ---- ---- 1.647 +.046 1.601 2260 ---- ---- ---- ---- 1.607 +.045 1.562 2265 ---- ---- ---- ---- 1.567 +.043 1.524 2270 ---- ---- ---- ---- 1.528 +.043 1.485 2275 ---- 1.815B 1.268A 1.268A 1.489 +.041 1.448 2280 ---- ---- ---- ---- 1.451 +.041 1.410 2285 ---- ---- ---- ---- 1.413 +.039 1.374 2290 ---- ---- ---- ---- 1.376 +.039 1.337 2295 ---- ---- ---- ---- 1.340 +.038 1.302 2300 1.471 1.610B 1.100A 1.493B 1.303 +.037 2 1.266 2 2305 ---- ---- ---- ---- 1.268 +.036 1.232 2310 ---- ---- ---- ---- 1.233 +.035 1.198 2315 ---- ---- ---- ---- 1.198 +.034 1.164 2320 ---- ---- ---- ---- 1.164 +.033 1.131 2325 ---- 1.416B .947A .947A 1.131 +.032 1.099 2330 ---- ---- ---- ---- 1.098 +.031 1.067 2335 ---- ---- .891A .891A 1.065 +.029 1.036 2340 ---- ---- .862A .862A 1.034 +.029 1.005 2345 ---- ---- .837A .837A 1.002 +.027 .975 2350 ---- 1.237B .809A .809A .972 +.027 .945 2355 ---- ---- .783A .783A .942 +.026 .916 2360 ---- .901B .759A .759A .912 +.024 .888 2365 ---- .898B .734A .734A .884 +.024 .860 2370 ---- .894B .710A .710A .855 +.022 .833 2375 .745 1.070B .687A .901B .828 +.021 2 .807 2380 ---- .888B .664A .888B .801 +.020 .781 2385 ---- .902B .642A .901B .774 +.019 .755 2390 ---- .900B .620A .900B .749 +.018 .731 2395 ---- .904B .599A .904B .724 +.017 .707 2400 ---- .919B .579A .918B .699 +.016 .683 1 2 2405 ---- .891B .558A .891B .675 +.015 .660 2410 ---- .864B .540A .864B .652 +.014 2 .638 2415 ---- .836B .520A .836B .629 +.013 .616 2420 ---- .811B .501A .810B .607 +.012 .595 2425 ---- .784B .484A .784B .586 +.011 .575 2430 ---- .759B .466A .759B .565 +.010 .555 2435 ---- .735B .449A .734B .545 +.010 .535 2440 ---- .711B .433A .711B .525 +.008 .517 2445 ---- .687B .417A .687B .506 +.008 .498 2450 ---- .666B .403A .666B .488 +.007 30 .481 2455 ---- .644B .387A .644B .470 +.006 .464 2460 ---- .622B .373A .622B .453 +.006 .447 2465 ---- .602B .360A .602B .436 +.005 .431 2470 .450 .581B .345A .376A .420 +.004 1 .416 2475 ---- .561B .332A .561B .404 +.003 .401 5 5 2480 .345 .542B .320A .379 .389 +.003 2 .386 2485 ---- .523B .308A .523B .374 +.002 .372 2490 ---- .506B .297A .506B .360 +.002 .358 2495 ---- .489B .286A .488B .346 +.001 .345 2500 ---- .472B .275A .275A .333 UNCH .333 2525 ---- .394B .227A .394B .274 -.002 2 .276 2550 ---- .327B .188A .188A .226 -.002 .228 2575 ---- .270B .155A .155A .186 -.003 .189 2600 ---- .222B .129A .222B .153 -.004 .157 2625 ---- .182B .108A .108A .126 -.004 .130 2650 ---- .150B .090A .090A .105 -.003 .108 2675 ---- .125B .077A .077A .087 -.004 .091 2700 ---- .103B .066A .066A .073 -.003 .076 2725 ---- .085B .057A .057A .061 -.003 .064 2750 ---- .071B .049A .049A .052 -.002 .054 2775 ---- .060B .043A .043A .044 -.002 .046 2800 ---- .051B .037A .037A .037 -.002 .039 2825 ---- .043B ---- .043B .032 -.001 .033 2850 ---- .037B ---- .037B .027 -.001 .028 2875 ---- .031B ---- .031B .023 -.001 .024 2900 ---- .027B ---- .027B .020 -.001 .021 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 6 9 SO3 FEB23 Silver Weekly Friday Option - Week 3 PUT 1850 ---- ---- ---- ---- .002 -.001 .003 1875 ---- ---- ---- ---- .002 -.002 .004 1900 ---- ---- ---- ---- .003 -.002 .005 1925 ---- ---- ---- ---- .005 -.002 .007 1950 ---- ---- ---- ---- .006 -.003 .009 1975 ---- ---- ---- ---- .008 -.004 .012 2000 ---- ---- ---- ---- .011 -.004 .015 2025 ---- ---- .017A .017A .014 -.006 .020 2050 ---- ---- .021A .021A .019 -.007 .026 2075 ---- ---- .026A .026A .025 -.009 .034 2100 ---- .046B .032A .032A .033 -.011 .044 2125 ---- .061B .040A .040A .043 -.014 .057 2150 ---- .081B .050A .050A .056 -.017 .073 2175 ---- .107B .064A .064A .075 -.020 .095 2200 ---- .142B .082A .082A .098 -.025 .123 2225 ---- .186B .105A .105A .130 -.028 .158 2250 ---- .241B .134A .134A .171 -.032 .203 10 2255 ---- .254B .141A .141A .180 -.034 .214 2260 ---- .267B .148A .148A .190 -.034 .224 2265 ---- .280B .155A .155A .200 -.035 .235 2270 ---- .294B .163A .163A .211 -.036 .247 2275 ---- .309B .171A .171A .222 -.037 .259 2280 ---- .324B .180A .180A .234 -.038 .272 2285 ---- .339B .189A .189A .246 -.039 .285 2290 ---- .357B .198A .198A .259 -.040 .299 2295 ---- .372B .208A .208A .272 -.041 .313 2300 ---- .391B .218A .218A .286 -.042 20 .328 2305 ---- .409B .229A .229A .300 -.043 .343 2310 ---- .426B .240A .240A .315 -.044 .359 2315 ---- .445B .251A .251A .330 -.045 .375 2320 ---- .465B .263A .263A .346 -.046 .392 2325 ---- .485B .276A .276A .362 -.047 30 .409 2330 ---- .506B .289A .289A .379 -.048 .427 2335 ---- .527B .302A .302A .397 -.049 .446 2340 ---- .549B .316A .316A .415 -.050 .465 2345 ---- .569B .331A .331A .434 -.051 .485 2350 ---- .592B .346A .346A .453 -.052 .505 12 3 2355 ---- .617B .362A .362A .473 -.053 .526 2360 .459 .641B .379A .454A .493 -.055 15 .548 2365 .479 .667B .396A .474A .514 -.056 5 .570 2370 .503 .693B .414A .494A .536 -.057 7 .593 2375 ---- .719B .432A .432A .558 -.058 .616 2380 ---- .746B .452A .452A .581 -.059 .640 2385 ---- .774B .471A .471A .605 -.060 .665 2390 ---- .803B .489A .489A .629 -.061 .690 2395 ---- .832B .511A .511A .654 -.062 .716 2400 ---- .861B .531A .531A .679 -.063 .742 2405 ---- .891B .553A .553A .705 -.064 .769 2410 ---- .922B .575A .575A .732 -.065 .797 2415 ---- .953B .599A .599A .759 -.066 .825 2420 ---- .984B .622A .984B .787 -.067 .854 2425 ---- 1.017B .646A 1.017B .815 -.068 .883 2430 ---- 1.020B .671A 1.020B .844 -.069 .913 2435 ---- 1.009B .696A 1.008B .874 -.069 .943 2440 ---- 1.010B .720A 1.010B .904 -.071 .975 2445 ---- 1.011B .748A 1.011B .935 -.071 1.006 2450 ---- 1.187B .774A 1.187B .967 -.072 1.039 2455 ---- ---- .803A .803A .999 -.072 1.071 2460 ---- ---- .831A .831A 1.031 -.074 1.105 2465 ---- ---- .858A .858A 1.064 -.074 1.138 2470 ---- ---- .888A .888A 1.098 -.075 1.173 2475 ---- 1.369B .918A 1.369B 1.132 -.076 1.208 2480 ---- ---- .948A .948A 1.167 -.076 1.243 2485 ---- ---- .980A .980A 1.202 -.077 1.279 2490 ---- ---- 1.011A 1.011A 1.238 -.077 1.315 2495 ---- ---- 1.047A 1.047A 1.274 -.078 1.352 2500 ---- 1.562B 1.076A 1.562B 1.311 -.078 1.389 2525 ---- 1.765B 1.247A 1.765B 1.502 -.080 1.582 2550 ---- 1.976B 1.428A 1.976B 1.702 -.082 1.784 2575 ---- 2.192B 1.620A 2.192B 1.912 -.082 1.994 2600 ---- 2.416B 1.823A 2.416B 2.129 -.082 2.211 2625 ---- 2.647B 2.030A 2.647B 2.352 -.082 2.434 2650 ---- 2.880B 2.249A 2.880B 2.580 -.082 2.662 2675 ---- 3.116B 2.470A 3.116B 2.812 -.082 2.894 2700 ---- 3.353B 2.700A 3.352B 3.047 -.082 3.129 2725 ---- 3.594B 2.933A 3.593B 3.285 -.081 3.366 2750 ---- 3.836B 3.165A 3.836B 3.525 -.081 3.606 2775 ---- 3.967B 3.406A 3.967B 3.767 -.081 3.848 2800 ---- ---- 3.646A 3.646A 4.010 -.081 4.091 2825 ---- ---- 3.888A 3.888A 4.254 -.081 4.335 2850 ---- ---- ---- ---- 4.500 -.080 4.580 2875 ---- ---- ---- ---- 4.746 -.080 4.826 2900 ---- ---- ---- ---- 4.992 -.080 5.072 TOTAL EST.VOL VOLUME OPEN INT TOTAL 77 12 13 SO4 JAN23 Silver Weekly Friday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.521 +.080 5.441 1875 ---- ---- ---- ---- 5.271 +.080 5.191 1900 ---- ---- ---- ---- 5.021 +.080 4.941 1925 ---- ---- ---- ---- 4.771 +.080 4.691 1950 ---- ---- ---- ---- 4.521 +.080 4.441 1975 ---- ---- ---- ---- 4.271 +.079 4.192 2000 ---- ---- ---- ---- 4.021 +.079 3.942 2025 ---- ---- ---- ---- 3.771 +.079 3.692 2050 ---- ---- ---- ---- 3.521 +.079 3.442 2075 ---- ---- ---- ---- 3.271 +.079 3.192 2100 ---- ---- ---- ---- 3.021 +.079 2.942 2125 ---- ---- ---- ---- 2.771 +.079 2.692 2150 ---- ---- ---- ---- 2.521 +.079 2.442 2 2175 ---- ---- ---- ---- 2.271 +.079 2.192 3 2200 ---- ---- ---- ---- 2.021 +.080 1.941 1 2225 ---- ---- ---- ---- 1.771 +.079 1.692 3 2240 ---- ---- ---- ---- 1.621 +.078 1.543 2245 ---- ---- ---- ---- 1.571 +.077 1.494 2250 ---- ---- ---- ---- 1.521 +.076 1.445 1 2255 ---- ---- ---- ---- 1.471 +.076 1.395 2260 ---- ---- ---- ---- 1.421 +.075 1.346 2265 ---- ---- ---- ---- 1.371 +.074 1.297 3 2270 ---- ---- ---- ---- 1.321 +.073 1.248 2275 ---- ---- ---- ---- 1.271 +.071 1.200 1 2280 ---- ---- ---- ---- 1.221 +.070 1.151 2285 ---- ---- ---- ---- 1.172 +.069 1.103 2290 ---- ---- ---- ---- 1.122 +.067 1.055 2295 ---- ---- ---- ---- 1.073 +.065 1.008 2300 ---- ---- .726A .726A 1.023 +.063 .960 2 6 2305 ---- ---- ---- ---- .974 +.060 .914 2310 .817 .817 .691A .817 .925 +.058 1 .867 1 2315 ---- ---- .649A .649A .876 +.054 .822 2320 ---- ---- .607A .607A .828 +.052 .776 1 2325 ---- .900B .506A .506A .780 +.048 .732 2330 ---- ---- .526A .526A .732 +.044 .688 19 2335 ---- ---- .489A .489A .685 +.040 .645 2340 ---- .607B .453A .453A .638 +.035 .603 2 3 2345 ---- .595B .418A .418A .592 +.030 .562 2 2350 .854 .917B .323A .407A .547 +.025 4 .522 3 7 2355 ---- .591B .297A .297A .503 +.020 .483 3 4 2360 ---- .638B .263A .263A .460 +.014 .446 3 3 2365 ---- .592B .235A .495B .418 +.008 .410 1 2370 ---- .606B .210A .454B .378 +.002 .376 7 2375 .574 .681B .186A .235A .339 -.004 2 .343 21 26 2380 ---- .589B .165A .384B .303 -.009 .312 8 15 2385 .207 .544B .146A .196A .268 -.015 1 .283 50 40 2390 ---- .499B .128A .322B .236 -.019 .255 3 2395 ---- .485B .113A .484B .207 -.023 22 .230 1 2400 .127 .466B .098A .259B .180 -.027 7 .207 49 62 2405 .292 .408B .086A .228B .155 -.030 3 .185 9 2410 .161 .372B .075A .199B .134 -.031 12 .165 1 12 2415 .075 .338B .066A .173B .114 -.033 12 .147 2 2420 .070 .318B .058A .066A .098 -.033 51 .131 2 23 2425 .078 .286B .051A .079B .083 -.034 64 .117 13 46 2430 .141 .254B .044A .254B .070 -.033 5 .103 100 103 2435 ---- .226B .039A .226B .060 -.032 .092 5 5 2440 .038 .200B .035A .046A .051 -.030 4 .081 1 12 2445 ---- .176B .031A .176B .043 -.029 .072 1 2450 .041 .155B .028A .035A .037 -.026 154 .063 1 42 2455 ---- .135B .025A .135B .031 -.025 .056 2460 .023 .117B .022A .041B .027 -.023 2 .050 1 2465 .023 .102B .020A .023 .023 -.021 6 .044 9 2470 ---- .090B .018A .090B .020 -.019 .039 1 7 2475 .018 .078B .016A .016A .017 -.017 8 .034 5 2480 .014 .068B .014 .014 .015 -.015 26 .030 20 21 2485 ---- .059B .013A .013A .013 -.014 .027 2490 ---- .052B .012A .012A .011 -.013 .024 1 11 2495 ---- .045B .010A .010A .010 -.011 .021 2500 .042 .042 .006 .010B .008 -.010 13 .018 35 2505 ---- .035B .009A .009A .007 -.009 .016 2 2510 ---- .030B .008A .008A .006 -.008 .014 6 2515 ---- .026B .007A .007A .006 -.007 .013 2520 ---- .022B .006A .006A .005 -.006 .011 5 2525 ---- .019B .006A .006A .004 -.006 .010 12 2530 ---- .016B .006A .006A .004 -.005 .009 2 2535 ---- .013B .005A .005A .003 -.005 .008 2 2550 .001 .008B .001 .001 .002 -.003 2 .005 24 2575 ---- ---- ---- ---- .001 -.002 .003 2600 ---- ---- ---- ---- .001 -.001 1 .002 17 2625 .002 .002 .002 .002 .001 UNCH 1 .001 22 2650 .001 .001 .001 .001 .001 UNCH 25 .001 2 26 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 3 3 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 4 4 2775 .001 .001 .001 .001 .001 UNCH 2 .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 428 295 692 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 UNCH 11 .001 5 14 2175 .001 .001 .001 .001 .001 UNCH 15 .001 16 2200 .001 .001 .001 .001 .001 UNCH 16 .001 44 2225 ---- ---- .001A .001A .001 -.001 .002 2 2240 ---- ---- .002A .002A .001 -.002 .003 1 2245 ---- ---- .002A .002A .001 -.002 .003 2250 ---- ---- .002A .002A .001 -.003 .004 8 2255 ---- ---- .003A .003A .001 -.004 .005 2260 ---- ---- .003A .003A .001 -.004 .005 1 1 2265 ---- ---- .003A .003A .001 -.005 .006 5 2270 ---- ---- .003A .003A .001 -.006 .007 1 2275 .007 .007 .003A .004 .001 -.008 55 .009 1 98 2280 ---- ---- .004A .004A .001 -.009 .010 5 2285 ---- ---- .004A .004A .002 -.010 .012 3 6 2290 ---- ---- .005A .005A .002 -.012 .014 3 1 2295 ---- ---- .005A .005A .003 -.014 .017 2300 .008 .021B .006A .006A .003 -.017 2 .020 4 18 2305 ---- .026B .006A .006A .004 -.019 4 .023 2 4 2310 ---- .031B .007A .007A .005 -.021 .026 1 2 2315 .009 .037B .008A .008A .006 -.025 1 .031 2 2 2320 ---- .044B .008A .008A .008 -.028 .036 2 2325 ---- .053B .009A .009A .010 -.031 .041 2 2 2330 .008 .062B .008 .012A .012 -.035 17 .047 2 10 2335 .010 .073B .010 .011B .015 -.039 11 .054 4 2340 .011 .086B .011 .011 .018 -.044 10 .062 11 19 2345 ---- .099B .013A .013A .022 -.049 .071 2 2 2350 .018 .116B .015 .022A .027 -.054 23 .081 2 6 2355 ---- .134B .017A .017A .033 -.059 .092 15 2360 .031 .155B .019A .033A .040 -.065 12 .105 1 12 2365 .114 .178B .022A .036A .048 -.071 50 .119 40 6 2370 ---- .202B .026A .026A .058 -.077 .135 100 113 2375 .100 .229B .030A .083B .069 -.083 7 .152 57 2380 .200 .258B .035A .258B .083 -.088 10 .171 11 11 2385 ---- .282B .041A .041A .098 -.094 .192 1 2390 .109 .315B .048A .095 .116 -.098 41 .214 3 2395 ---- .350B .056A .056A .137 -.102 23 .239 2 1 2400 .098 .391B .065A .136A .160 -.106 31 .266 3 10 2405 .314 .369B .075A .132A .185 -.109 3 .294 1 2410 .123 .410B .088A .154A .214 -.110 10 .324 2 4 2415 .198 .451B .103A .326B .244 -.112 5 .356 1 2420 ---- .494B .119A .119A .278 -.112 .390 2425 .345 .598B .136A .294B .313 -.112 14 .425 1 4 2430 ---- .583B .155A .155A .350 -.112 4 .462 2435 ---- .629B .177A .177A .390 -.111 .501 2440 ---- .652B .201A .201A .431 -.109 .540 2445 .340 .677B .228A .228A .473 -.108 1 .581 2450 .669 .825B .255A .680B .516 -.106 5 .622 1 8 2455 ---- .676B .290A .290A .561 -.104 .665 2460 ---- ---- .319A .319A .607 -.101 .708 2465 ---- ---- .353A .353A .653 -.100 .753 2470 ---- ---- .445A .445A .700 -.098 .798 2475 .673 1.062B .427A .935B .747 -.096 3 .843 1 2480 ---- ---- .521A .521A .795 -.094 .889 2 2485 ---- ---- .561A .561A .843 -.092 .935 2 2490 ---- ---- .602A .602A .891 -.091 .982 1 2495 ---- ---- .645A .645A .940 -.090 1.030 2 2500 ---- 1.092B .635A 1.092B .988 -.089 1.077 3 8 2505 ---- ---- .733A .733A 1.037 -.088 1.125 2510 ---- ---- ---- ---- 1.086 -.087 1.173 2515 ---- ---- ---- ---- 1.136 -.085 1.221 2520 ---- ---- ---- ---- 1.185 -.085 1.270 2525 ---- ---- .867A .867A 1.234 -.085 1.319 2530 ---- ---- ---- ---- 1.284 -.083 1.367 2535 ---- ---- ---- ---- 1.333 -.083 1.416 2550 ---- ---- ---- ---- 1.482 -.082 1.564 2575 ---- ---- ---- ---- 1.731 -.081 1.812 2 2600 ---- ---- ---- ---- 1.981 -.079 2.060 2625 ---- ---- ---- ---- 2.231 -.079 2.310 1 2650 ---- ---- ---- ---- 2.481 -.079 2.560 2675 ---- ---- ---- ---- 2.731 -.079 2.810 2700 ---- ---- ---- ---- 2.981 -.079 3.060 2725 ---- ---- ---- ---- 3.231 -.079 3.310 2750 ---- ---- ---- ---- 3.481 -.079 3.560 2775 ---- ---- ---- ---- 3.731 -.079 3.810 2800 ---- ---- ---- ---- 3.981 -.079 4.060 2825 ---- ---- ---- ---- 4.231 -.079 4.310 2850 ---- ---- ---- ---- 4.481 -.079 4.560 2875 ---- ---- ---- ---- 4.731 -.078 4.809 2900 ---- ---- ---- ---- 4.981 -.078 5.059 2925 ---- ---- ---- ---- 5.231 -.078 5.309 TOTAL EST.VOL VOLUME OPEN INT TOTAL 384 206 540 W1S FEB23 Silver Weekly Wednesday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.520 +.079 5.441 1875 ---- ---- ---- ---- 5.270 +.079 5.191 1900 ---- ---- ---- ---- 5.020 +.079 4.941 1925 ---- ---- ---- ---- 4.770 +.079 4.691 1950 ---- ---- ---- ---- 4.520 +.079 4.441 1975 ---- ---- ---- ---- 4.270 +.079 4.191 2000 ---- ---- ---- ---- 4.020 +.079 3.941 2025 ---- ---- ---- ---- 3.770 +.079 3.691 2050 ---- ---- ---- ---- 3.520 +.079 3.441 2075 ---- ---- ---- ---- 3.270 +.078 3.192 2100 ---- ---- ---- ---- 3.020 +.078 2.942 2125 ---- ---- ---- ---- 2.770 +.076 2.694 2150 ---- ---- ---- ---- 2.520 +.075 2.445 2175 ---- ---- ---- ---- 2.271 +.073 2.198 2200 ---- ---- ---- ---- 2.022 +.070 1.952 1 2225 ---- ---- 1.473A 1.473A 1.776 +.068 1.708 2 2240 ---- ---- ---- ---- 1.629 +.065 1.564 2245 ---- ---- ---- ---- 1.580 +.064 1.516 2250 ---- 1.495B 1.239A 1.239A 1.532 +.063 1.469 2255 ---- ---- ---- ---- 1.483 +.061 1.422 2260 ---- ---- ---- ---- 1.435 +.060 1.375 2265 ---- ---- ---- ---- 1.387 +.059 1.328 2270 ---- ---- 1.121A 1.121A 1.340 +.058 1.282 2275 ---- 1.485B 1.014A 1.014A 1.292 +.056 1.236 1 2280 ---- ---- 1.035A 1.035A 1.245 +.054 1.191 2285 ---- ---- .993A .993A 1.199 +.053 1.146 2290 ---- ---- .951A .951A 1.152 +.051 1.101 2295 ---- ---- .910A .910A 1.106 +.048 1.058 2300 .954 1.428B .803A .899A 1.061 +.047 2 1.014 2305 ---- .998B .833A .833A 1.016 +.044 .972 2310 ---- 1.010B .795A .795A .971 +.041 .930 2315 ---- 1.002B .759A .759A .927 +.038 .889 2320 ---- .973B .723A .723A .884 +.036 .848 2325 ---- 1.194B .617A .617A .842 +.033 .809 2330 ---- 1.015B .588A .588A .800 +.030 .770 2335 ---- 1.041B .555A .555A .759 +.027 .732 2340 ---- .996B .523A .523A .719 +.024 .695 2345 ---- .951B .493A .493A .680 +.021 .659 3 3 2350 .969 .969 .458A .519A .642 +.018 1 .624 2355 ---- .864B .430A .430A .605 +.015 .590 2360 ---- .821B .402A .402A .569 +.012 .557 2365 ---- .778B .375A .594B .534 +.009 .525 2370 ---- .737B .350A .350A .501 +.007 .494 2375 ---- .761B .325A .325A .469 +.004 .465 2380 ---- .657B .302A .302A .438 +.002 .436 20 2385 ---- .618B .280A .280A .408 -.001 .409 2390 ---- .579B .260A .260A .380 -.003 .383 2395 ---- .558B .240A .558B .353 -.005 .358 2400 ---- .575B .221A .575B .328 -.006 31 .334 350 350 2405 ---- .536B .205A .531B .303 -.009 .312 2410 ---- .505B .189A .505B .281 -.009 .290 2415 ---- .469B .175A .468B .259 -.011 .270 2420 ---- .449B .160A .449B .239 -.012 .251 2425 ---- .417B .147A .417B .220 -.013 .233 2430 ---- .389B .136A .389B .202 -.014 .216 2435 ---- .364B .125A .364B .186 -.015 .201 2440 ---- .338B .115A .338B .171 -.015 .186 2445 ---- .314B .106A .314B .156 -.016 .172 2450 ---- .292B .098A .292B .143 -.016 .159 2455 ---- .271B .090A .271B .131 -.016 .147 2460 ---- .250B .084A .250B .120 -.016 .136 2465 ---- .233B .077A .233B .110 -.015 .125 2470 ---- .215B .071A .215B .100 -.016 .116 2475 .110 .199B .065A .118B .092 -.015 1 .107 2480 ---- .184B .060A .184B .084 -.015 .099 2485 ---- .169B .057A .169B .077 -.014 .091 2490 ---- .156B .053A .156B .070 -.014 .084 2495 ---- .144B .048A .144B .064 -.014 .078 2500 .067 .133B .045A .075B .059 -.013 1 .072 51 2505 ---- .122B .042A .122B .054 -.012 .066 2510 ---- .112B .039A .112B .049 -.012 .061 2515 ---- .104B .037A .104B .045 -.012 .057 2520 ---- .095B .034A .095B .042 -.010 .052 2525 ---- .088B .032A .088B .038 -.010 .048 2530 ---- .081B .030A .081B .035 -.010 .045 2535 ---- .075B .028A .075B .032 -.009 .041 2550 ---- .058B .024A .058B .025 -.008 .033 2575 .013 .038B .013 .038B .017 -.006 10 .023 2600 .012 .025B .012 .025B .012 -.005 1 .017 2625 ---- .016B ---- .016B .008 -.004 .012 2650 ---- .010B ---- .010B .006 -.003 .009 2675 ---- ---- ---- ---- .004 -.003 .007 2700 ---- ---- ---- ---- .003 -.002 .005 2725 ---- ---- ---- ---- .002 -.002 .004 2750 ---- ---- ---- ---- .002 -.001 .003 2775 ---- ---- ---- ---- .001 -.002 .003 2800 ---- ---- ---- ---- .001 -.001 .002 2825 ---- ---- ---- ---- .001 -.001 .002 2850 ---- ---- ---- ---- .001 -.001 .002 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 47 353 428 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 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2075 ---- ---- ---- ---- .001 -.001 .002 2100 ---- ---- ---- ---- .001 -.002 .003 2125 ---- ---- ---- ---- .001 -.003 .004 2150 ---- ---- ---- ---- .001 -.005 .006 2175 ---- ---- .007A .007A .002 -.006 .008 2200 ---- ---- .008A .008A .003 -.009 .012 10 2225 ---- ---- .011A .011A .007 -.011 .018 2240 ---- .026B .013A .026B .010 -.014 .024 2245 .010 .029B .010 .010 .011 -.015 1 .026 2250 .010 .033B .010 .010 .013 -.016 9 .029 2 2255 ---- .037B .015A .037B .014 -.017 .031 2260 ---- .041B .015A .015A .016 -.019 .035 6 2265 ---- .046B .016A .016A .018 -.020 .038 2270 ---- .051B .017A .017A .021 -.021 .042 2275 ---- .058B .018A .018A .023 -.023 .046 2280 ---- .064B .020A .020A .026 -.025 .051 2285 ---- .071B .022A .022A .029 -.027 .056 1 2290 ---- .079B .024A .024A .033 -.028 .061 1 2295 ---- .088B .026A .026A .037 -.030 .067 5 2300 ---- .097B .028A .028A .041 -.033 .074 200 201 2305 ---- .108B .031A .031A .046 -.035 .081 2310 ---- .119B .034A .034A .052 -.038 .090 2315 ---- .132B .037A .037A .058 -.040 .098 3 2320 ---- .145B .040A .040A .065 -.043 .108 2325 ---- .160B .044A .044A .072 -.046 .118 2330 ---- .174B .049A .049A .080 -.049 .129 2335 ---- .191B .053A .053A .090 -.052 .142 2340 ---- .209B .059A .059A .099 -.055 .154 2345 ---- .228B .064A .064A .110 -.058 .168 2350 .129 .248B .071A .100A .122 -.061 5 .183 2 2355 ---- .270B .078A .078A .135 -.064 .199 2360 ---- .293B .086A .086A .149 -.067 .216 2365 ---- .317B .094A .317B .165 -.069 .234 2370 ---- .342B .103A .342B .181 -.072 .253 2375 .358 .368B .113A .280B .199 -.075 102 .274 2380 ---- .396B .124A .396B .218 -.077 .295 2385 ---- .424B .136A .136A .238 -.080 .318 2390 ---- .453B .149A .149A .260 -.082 .342 2395 ---- .480B .162A .162A .283 -.084 .367 2400 ---- .516B .179A .179A .308 -.085 31 .393 2405 ---- .545B .195A .195A .333 -.088 .421 2410 ---- .580B .212A .212A .361 -.088 .449 2415 ---- .612B .232A .232A .389 -.090 .479 4 2420 ---- .620B .252A .252A .419 -.091 .510 2425 ---- .696B .272A .272A .450 -.092 .542 2 2430 ---- .662B .295A .295A .482 -.093 .575 2435 .479 .704B .318A .553B .516 -.093 3 .609 2440 ---- .744B .343A .343A .550 -.094 .644 2445 ---- .785B .369A .369A .586 -.095 .681 2450 ---- .897B .396A .396A .623 -.095 .718 2 2455 ---- .871B .424A .424A .661 -.095 .756 2460 ---- .914B .455A .455A .700 -.094 .794 2465 ---- .958B .494A .494A .739 -.095 .834 2470 ---- 1.002B .526A .526A .780 -.094 .874 2475 .786 1.113B .551A .551A .821 -.094 1 .915 1 2 2480 ---- 1.093B .593A .593A .863 -.094 .957 2485 ---- 1.138B .625A .625A .906 -.093 .999 2490 ---- 1.144B .731A .731A .950 -.092 1.042 2495 ---- 1.186B .768A .768A .994 -.092 1.086 2500 1.159 1.341B .734A .734A 1.038 -.092 2 1.130 2505 ---- ---- .844A .844A 1.083 -.091 1.174 2510 ---- ---- .883A .883A 1.129 -.090 1.219 2515 ---- ---- .923A .923A 1.175 -.090 1.265 2520 ---- ---- .964A .964A 1.221 -.089 1.310 2525 1.073 1.578B .936A .936A 1.267 -.089 1 1.356 2530 ---- ---- 1.048A 1.048A 1.314 -.089 1.403 2535 ---- ---- 1.091A 1.091A 1.361 -.088 1.449 2550 ---- 1.819B 1.156A 1.818B 1.504 -.087 1.591 2575 ---- 1.845B 1.386A 1.386A 1.746 -.085 1.831 2600 ---- ---- 1.623A 1.623A 1.991 -.083 2.074 2625 ---- ---- ---- ---- 2.237 -.083 2.320 2650 ---- ---- ---- ---- 2.484 -.083 2.567 2675 ---- ---- ---- ---- 2.733 -.081 2.814 2700 ---- ---- ---- ---- 2.982 -.081 3.063 2725 ---- ---- ---- ---- 3.231 -.081 3.312 2750 ---- ---- ---- ---- 3.480 -.081 3.561 2775 ---- ---- ---- ---- 3.730 -.080 3.810 2800 ---- ---- ---- ---- 3.980 -.080 4.060 2825 ---- ---- ---- ---- 4.230 -.080 4.310 2850 ---- ---- ---- ---- 4.480 -.079 4.559 2875 ---- ---- ---- ---- 4.730 -.079 4.809 2900 ---- ---- ---- ---- 4.980 -.079 5.059 2925 ---- ---- ---- ---- 5.230 -.079 5.309 TOTAL EST.VOL VOLUME OPEN INT TOTAL 155 201 241 W2S FEB23 Silver Weekly Wednesday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.520 +.079 5.441 1875 ---- ---- ---- ---- 5.270 +.079 5.191 1900 ---- ---- ---- ---- 5.020 +.079 4.941 1925 ---- ---- ---- ---- 4.770 +.079 4.691 1950 ---- ---- ---- ---- 4.520 +.079 4.441 1975 ---- ---- ---- ---- 4.270 +.079 4.191 2000 ---- ---- ---- ---- 4.020 +.078 3.942 2025 ---- ---- ---- ---- 3.770 +.077 3.693 2050 ---- ---- ---- ---- 3.521 +.076 3.445 2075 ---- ---- ---- ---- 3.272 +.074 3.198 2100 ---- ---- ---- ---- 3.025 +.073 2.952 2125 ---- ---- ---- ---- 2.779 +.071 2.708 2150 ---- ---- 2.233A 2.233A 2.534 +.068 2.466 2175 ---- 2.307B 1.999A 1.999A 2.292 +.064 2.228 2200 ---- 2.304B 1.768A 1.768A 2.054 +.061 1.993 2225 1.613 2.190B 1.546A 1.565A 1.820 +.056 1 1.764 2250 ---- 1.956B 1.335A 1.335A 1.594 +.050 1.544 2255 ---- 1.578B 1.367A 1.367A 1.550 +.049 1.501 2260 ---- 1.570B 1.327A 1.327A 1.506 +.048 1.458 2265 ---- 1.621B 1.288A 1.288A 1.462 +.046 1.416 2270 ---- 1.576B 1.250A 1.250A 1.419 +.045 1.374 2275 ---- 1.726B 1.135A 1.135A 1.377 +.044 1.333 2280 ---- 1.617B 1.176A 1.176A 1.335 +.043 1.292 2285 ---- 1.573B 1.139A 1.139A 1.294 +.042 1.252 2290 ---- 1.529B 1.103A 1.103A 1.253 +.040 1.213 2295 ---- 1.485B 1.068A 1.068A 1.213 +.039 1.174 2300 ---- 1.509B .954A .954A 1.173 +.037 1.136 2305 ---- 1.399B 1.000A 1.000A 1.134 +.036 1.098 2310 ---- 1.357B .892A .892A 1.096 +.035 1.061 2315 ---- 1.315B .859A .859A 1.058 +.033 1.025 2320 ---- 1.273B .827A .827A 1.021 +.032 .989 2325 ---- 1.297B .791A .791A .984 +.030 .954 2330 ---- 1.192B .765A .765A .949 +.029 .920 2335 ---- 1.151B .735A .735A .914 +.027 .887 2340 ---- 1.112B .702A .888B .879 +.025 .854 2345 ---- 1.073B .673A .880B .846 +.024 .822 2350 ---- 1.101B .646A 1.101B .813 +.022 .791 2355 ---- .996B .619A .866B .781 +.021 .760 2360 ---- .958B .593A .593A .750 +.020 .730 2365 ---- .921B .568A .568A .719 +.018 .701 2370 ---- .883B .544A .544A .689 +.016 .673 2375 ---- .921B .520A .520A .660 +.015 .645 2380 ---- .883B .497A .875B .632 +.013 .619 2385 ---- .848B .475A .840B .605 +.012 .593 2390 ---- .813B .453A .808B .578 +.011 .567 2395 ---- .780B .433A .775B .552 +.009 .543 2400 .580 .758B .413A .758B .527 +.008 1 .519 2405 ---- .721B .394A .720B .503 +.007 .496 2410 ---- .699B .374A .699B .479 +.005 .474 2415 ---- .670B .356A .670B .457 +.004 .453 2420 ---- .641B .338A .641B .435 +.003 .432 2425 ---- .615B .322A .615B .414 +.002 .412 100 2430 ---- .588B .307A .588B .394 +.001 .393 2435 ---- .563B .291A .563B .374 -.001 .375 2440 ---- .538B .277A .538B .356 -.001 .357 3 2445 ---- .515B .262A .515B .338 -.002 .340 2450 ---- .491B .249A .491B .321 -.002 .323 4 2 2455 ---- .470B .236A .470B .304 -.004 .308 2460 ---- .447B .224A .447B .289 -.004 .293 2465 ---- .427B .213A .427B .274 -.004 .278 2470 ---- .407B .202A .407B .260 -.004 .264 2475 ---- .389B .191A .389B .246 -.005 .251 2480 ---- .371B .182A .371B .233 -.006 .239 2485 ---- .352B .172A .352B .221 -.006 .227 2490 ---- .337B .163A .337B .209 -.006 .215 2495 ---- .321B .155A .320B .198 -.007 .205 2500 ---- .305B .147A .305B .187 -.007 .194 2505 ---- .290B .140A .290B .177 -.007 .184 2510 ---- .276B .133A .276B .168 -.007 .175 2515 ---- .263B .126A .263B .159 -.007 .166 2520 ---- .250B .119A .250B .150 -.008 .158 2525 ---- .237B .113A .237B .142 -.008 .150 2530 ---- .225B .107A .225B .135 -.007 .142 2535 ---- .214B .102A .214B .128 -.007 .135 2550 ---- .183B .088A .183B .108 -.007 .115 2575 ---- .141B .069A .141B .083 -.006 .089 2600 ---- .107B .055A .107B .064 -.005 .069 2625 ---- .082B .045A .082B .049 -.005 .054 2650 ---- .064B .036A .064B .039 -.004 .043 2675 ---- .050B .031A .050B .031 -.003 .034 2700 ---- .039B .026A .039B .025 -.002 .027 2725 ---- .031B ---- .031B .020 -.002 .022 2750 ---- .025B ---- .025B .016 -.002 .018 2775 ---- .020B ---- .020B .014 -.001 .015 2800 ---- .014B ---- .014B .011 -.002 .013 2825 ---- ---- ---- ---- .010 -.001 .011 2850 ---- ---- ---- ---- .008 -.001 .009 2875 ---- ---- ---- ---- .007 -.001 .008 2900 ---- ---- ---- ---- .006 -.001 .007 2925 ---- ---- ---- ---- .005 -.001 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 4 105 W2S FEB23 Silver Weekly Wednesday Option - Week 2 PUT 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .001 -.002 .003 2025 ---- ---- ---- ---- .002 -.003 .005 2050 ---- ---- ---- ---- .003 -.004 .007 2075 ---- ---- ---- ---- .005 -.005 .010 2100 ---- ---- .012A .012A .008 -.006 .014 2125 ---- ---- .015A .015A .011 -.009 .020 2150 ---- .029B .019A .029B .017 -.011 .028 2175 ---- .043B .024A .024A .025 -.014 .039 2200 ---- .062B .032A .032A .036 -.019 .055 84 2225 ---- .090B .043A .043A .052 -.024 .076 1 2250 ---- .127B .059A .059A .076 -.029 .105 2255 ---- .136B .062A .062A .081 -.030 .111 2260 ---- .146B .066A .066A .088 -.031 .119 2265 ---- .156B .071A .071A .094 -.033 .127 2270 ---- .167B .075A .075A .101 -.034 .135 2275 ---- .179B .080A .080A .109 -.035 .144 2280 ---- .191B .085A .085A .117 -.036 .153 2285 ---- .203B .091A .091A .125 -.038 .163 2290 ---- .217B .097A .097A .134 -.039 .173 2295 ---- .231B .103A .103A .144 -.041 .185 2300 ---- .246B .110A .110A .154 -.042 .196 2305 ---- .260B .117A .117A .165 -.044 .209 2310 ---- .276B .125A .125A .177 -.045 .222 2315 ---- .293B .133A .133A .189 -.046 .235 2 2320 ---- .310B .142A .142A .202 -.047 .249 2325 ---- .329B .151A .151A .215 -.049 .264 100 2330 ---- .348B .160A .160A .230 -.050 .280 21 2335 ---- .368B .171A .171A .245 -.052 .297 2340 ---- .389B .181A .181A .260 -.054 .314 2345 ---- .411B .193A .193A .277 -.055 .332 2350 ---- .433B .205A .205A .294 -.056 .350 18 42 2355 ---- .457B .217A .217A .312 -.058 .370 2360 ---- .480B .231A .231A .330 -.060 .390 2 2 2365 ---- .506B .245A .245A .350 -.061 .411 2370 ---- .530B .259A .259A .370 -.062 .432 3 2375 ---- .557B .276A .557B .391 -.064 .455 3 2380 ---- .584B .293A .584B .412 -.066 .478 2385 ---- .612B .310A .310A .435 -.067 .502 6 2390 ---- .641B .327A .327A .458 -.068 .526 2395 ---- .670B .345A .345A .482 -.070 .552 2400 ---- .700B .365A .365A .507 -.071 .578 2405 ---- .731B .385A .385A .533 -.072 .605 2410 ---- .754B .405A .405A .559 -.074 .633 2415 ---- .787B .427A .427A .587 -.074 .661 2420 ---- .820B .449A .449A .615 -.076 .691 2425 ---- .861B .472A .472A .644 -.077 .721 2430 ---- .888B .495A .495A .673 -.078 .751 2435 ---- .923B .520A .520A .704 -.079 .783 2440 ---- .959B .545A .545A .735 -.080 .815 2445 ---- .975B .572A .572A .767 -.081 .848 2450 ---- 1.040B .599A .599A .800 -.082 .882 2455 ---- .997B .626A .626A .834 -.082 .916 2460 ---- 1.037B .655A .655A .868 -.083 .951 2465 ---- 1.076B .684A .684A .903 -.083 .986 2470 ---- 1.117B .714A .714A .939 -.083 1.022 2475 ---- 1.234B .744A .744A .975 -.084 1.059 2480 ---- 1.199B .780A .780A 1.012 -.085 1.097 2485 ---- 1.240B .816A .816A 1.050 -.084 1.134 2490 ---- 1.280B .848A .848A 1.088 -.085 1.173 2495 ---- 1.324B .881A .881A 1.127 -.085 1.212 2500 ---- 1.439B .907A 1.437B 1.166 -.086 1.252 2505 ---- 1.409B .950A .950A 1.206 -.086 1.292 2510 ---- 1.452B .985A .985A 1.246 -.086 1.332 2515 ---- 1.496B 1.017A 1.017A 1.287 -.086 1.373 2520 ---- 1.540B 1.134A 1.134A 1.329 -.086 1.415 2525 ---- 1.657B 1.087A 1.657B 1.371 -.086 1.457 2530 ---- 1.629B 1.207A 1.207A 1.413 -.086 1.499 2535 ---- 1.675B 1.244A 1.244A 1.456 -.086 1.542 2550 ---- 1.881B 1.283A 1.283A 1.586 -.086 1.672 2575 1.809 2.112B 1.487A 1.697A 1.811 -.084 1 1.895 2600 ---- 2.349B 1.704A 2.349B 2.041 -.084 2.125 2625 ---- 2.588B 1.928A 2.588B 2.277 -.083 2.360 2650 ---- 2.829B 2.160A 2.829B 2.516 -.082 2.598 2675 ---- 2.906B 2.396A 2.905B 2.758 -.082 2.840 2700 ---- ---- 2.636A 2.636A 3.001 -.082 3.083 2725 ---- ---- 2.877A 2.877A 3.247 -.081 3.328 2750 ---- ---- ---- ---- 3.493 -.081 3.574 2775 ---- ---- ---- ---- 3.740 -.080 3.820 2800 ---- ---- ---- ---- 3.988 -.080 4.068 2825 ---- ---- ---- ---- 4.236 -.080 4.316 2850 ---- ---- ---- ---- 4.484 -.080 4.564 2875 ---- ---- ---- ---- 4.733 -.080 4.813 2900 ---- ---- ---- ---- 4.982 -.080 5.062 2925 ---- ---- ---- ---- 5.232 -.079 5.311 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 20 264 W3S FEB23 Silver Weekly Wednesday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.520 +.079 5.441 1875 ---- ---- ---- ---- 5.270 +.079 5.191 1900 ---- ---- ---- ---- 5.021 +.079 4.942 1925 ---- ---- ---- ---- 4.771 +.078 4.693 1950 ---- ---- ---- ---- 4.522 +.077 4.445 1975 ---- ---- ---- ---- 4.274 +.077 4.197 2000 ---- ---- ---- ---- 4.026 +.076 3.950 2025 ---- ---- ---- ---- 3.778 +.075 3.703 2050 ---- ---- ---- ---- 3.532 +.074 3.458 2075 ---- ---- ---- ---- 3.286 +.072 3.214 2100 ---- ---- 2.742A 2.742A 3.042 +.070 2.972 2125 ---- 2.832B 2.506A 2.506A 2.800 +.067 2.733 2150 ---- 2.867B 2.271A 2.271A 2.561 +.064 2.497 2175 ---- 2.700B 2.047A 2.047A 2.326 +.060 2.266 2200 ---- 2.464B 1.828A 1.828A 2.097 +.056 2.041 2225 ---- 2.232B 1.619A 1.619A 1.875 +.051 1.824 2250 ---- 2.008B 1.419A 1.419A 1.663 +.048 1.615 2255 ---- ---- ---- ---- 1.621 +.046 1.575 2260 ---- ---- ---- ---- 1.580 +.045 1.535 2265 ---- ---- ---- ---- 1.540 +.044 1.496 2270 ---- ---- ---- ---- 1.500 +.043 1.457 2275 ---- 1.792B 1.234A 1.234A 1.461 +.043 1.418 2280 ---- ---- ---- ---- 1.422 +.042 1.380 2285 ---- ---- ---- ---- 1.383 +.040 1.343 2290 ---- ---- ---- ---- 1.345 +.039 1.306 2295 ---- ---- ---- ---- 1.308 +.039 1.269 2300 ---- 1.585B 1.064A 1.064A 1.271 +.037 1.234 2305 ---- ---- ---- ---- 1.235 +.037 1.198 2310 ---- ---- ---- ---- 1.199 +.035 1.164 2315 ---- ---- ---- ---- 1.164 +.035 1.129 2320 ---- ---- ---- ---- 1.129 +.033 1.096 2325 ---- 1.387B .908A .908A 1.095 +.032 1.063 2330 ---- ---- ---- ---- 1.062 +.032 1.030 2335 ---- ---- .851A .851A 1.029 +.030 .999 2340 ---- ---- .823A .823A .997 +.029 .968 2345 ---- ---- .795A .795A .965 +.028 .937 19 2350 ---- 1.204B .769A .769A .934 +.027 .907 2355 ---- ---- .743A .743A .903 +.025 .878 2360 ---- .850B .718A .718A .874 +.025 .849 2365 ---- .855B .693A .693A .845 +.024 .821 2370 ---- .848B .670A .670A .816 +.022 .794 2375 ---- 1.035B .646A .646A .788 +.021 .767 2380 ---- .843B .623A .842B .761 +.020 .741 2385 ---- .850B .601A .850B .735 +.019 .716 2390 ---- .852B .580A .580A .709 +.018 .691 2395 ---- .864B .559A .864B .684 +.017 .667 2400 ---- .882B .539A .539A .659 +.016 .643 2405 ---- .853B .517A .853B .635 +.014 .621 2410 ---- .825B .499A .825B .612 +.014 .598 2415 ---- .798B .480A .480A .589 +.012 .577 2420 ---- .771B .461A .771B .567 +.011 .556 2425 ---- .745B .443A .443A .546 +.011 .535 2430 ---- .720B .426A .426A .525 +.009 .516 2435 ---- .695B .409A .409A .505 +.008 .497 2440 ---- .671B .393A .393A .485 +.007 .478 2445 .476 .647B .379A .647B .467 +.007 1 .460 2450 .467 .625B .364A .625B .448 +.005 2 .443 2455 ---- .602B .349A .602B .431 +.005 .426 2460 ---- .580B .334A .334A .414 +.005 .409 2465 ---- .560B .321A .560B .397 +.003 .394 2470 ---- .539B .309A .539B .381 +.002 .379 1 1 2475 ---- .519B .297A .519B .366 +.002 .364 2480 ---- .500B .285A .500B .351 +.001 .350 2485 ---- .481B .273A .481B .337 +.001 .336 2490 ---- .463B .262A .262A .323 UNCH .323 2495 ---- .445B .251A .445B .310 UNCH .310 2500 ---- .428B .241A .241A .297 -.001 .298 2525 .263 .351B .197A .351B .240 -.003 1 .243 2550 ---- .289B .160A .160A .194 -.005 .199 2575 ---- .235B .131A .131A .157 -.005 .162 2600 ---- .191B .107A .107A .127 -.006 .133 2625 ---- .155B .089A .089A .104 -.005 .109 2650 ---- .126B .074A .074A .085 -.005 .090 2675 ---- .102B .063A .063A .070 -.005 .075 2700 ---- .084B .053A .053A .058 -.004 .062 2725 ---- .069B .046A .046A .049 -.003 .052 2750 ---- .057B .040A .040A .041 -.003 .044 2775 ---- .048B .035A .035A .034 -.003 .037 2800 ---- .040B ---- .040B .029 -.002 .031 2825 ---- .034B ---- .034B .025 -.002 .027 2850 ---- .029B ---- .029B .021 -.002 .023 2875 ---- .024B ---- .024B .018 -.001 .019 2900 ---- .020B ---- .020B .016 -.001 .017 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 1 20 W3S FEB23 Silver Weekly Wednesday Option - Week 3 PUT 1850 ---- ---- ---- ---- .003 UNCH .003 1875 ---- ---- ---- ---- .004 UNCH .004 1900 ---- ---- ---- ---- .005 -.001 .006 1925 ---- ---- ---- ---- .006 -.001 .007 1950 ---- ---- ---- ---- .007 -.002 .009 1975 ---- ---- ---- ---- .009 -.002 .011 2000 ---- ---- ---- ---- .011 -.003 .014 2025 ---- ---- .017A .017A .014 -.004 .018 2050 ---- ---- .017A .017A .017 -.005 .022 2075 ---- ---- .021A .021A .021 -.008 .029 2100 ---- ---- .026A .026A .027 -.010 .037 2125 ---- .050B .033A .033A .035 -.012 .047 2150 ---- .067B .041A .041A .045 -.016 .061 2175 ---- .090B .053A .053A .060 -.019 .079 2200 ---- .121B .069A .069A .081 -.023 .104 2225 ---- .161B .088A .088A .109 -.027 .136 2250 ---- .213B .114A .114A .146 -.031 .177 2255 ---- .225B .120A .120A .154 -.033 .187 2260 ---- .237B .127A .127A .163 -.034 .197 2265 ---- .250B .133A .133A .173 -.034 .207 2270 ---- .263B .141A .141A .183 -.035 .218 2275 ---- .277B .148A .148A .193 -.037 .230 1 2280 ---- .291B .156A .156A .204 -.038 .242 2285 ---- .306B .164A .164A .216 -.038 .254 2290 ---- .322B .172A .172A .228 -.039 .267 2295 ---- .338B .181A .181A .240 -.041 .281 2300 ---- .356B .191A .191A .253 -.042 .295 2305 ---- .372B .201A .201A .267 -.042 .309 2310 ---- .390B .211A .211A .281 -.043 .324 2315 ---- .408B .222A .222A .296 -.044 .340 2320 ---- .427B .233A .233A .311 -.045 .356 2325 ---- .447B .245A .245A .327 -.046 .373 2330 ---- .467B .257A .257A .343 -.048 .391 2335 ---- .489B .270A .270A .360 -.049 .409 2340 .301 .510B .283A .447B .378 -.050 1 .428 1 2345 ---- .532B .297A .532B .396 -.051 .447 31 2350 ---- .555B .311A .555B .415 -.052 .467 20 2355 ---- .579B .326A .579B .434 -.054 .488 2360 ---- .604B .344A .604B .455 -.054 .509 2365 ---- .629B .360A .629B .475 -.056 .531 2370 ---- .655B .377A .655B .497 -.056 .553 2375 ---- .682B .395A .682B .519 -.058 .577 2380 ---- .709B .413A .709B .542 -.059 .601 2385 ---- .737B .432A .737B .565 -.060 .625 2390 ---- .765B .450A .765B .589 -.061 .650 2395 ---- .794B .470A .794B .614 -.062 .676 2400 ---- .824B .492A .824B .639 -.063 .702 2405 ---- .854B .513A .854B .665 -.064 .729 2410 ---- .885B .535A .885B .692 -.065 .757 2415 ---- .917B .557A .917B .719 -.066 .785 2420 ---- .949B .580A .949B .747 -.067 .814 2425 ---- .981B .604A .981B .775 -.069 .844 2430 ---- .957B .629A .957B .804 -.070 .874 2435 ---- .954B .654A .954B .834 -.071 .905 2440 ---- .959B .680A .959B .865 -.071 .936 2445 ---- ---- .705A .705A .896 -.072 .968 2450 ---- 1.153B .733A 1.153B .927 -.073 1.000 2455 ---- ---- .760A .760A .960 -.073 1.033 2460 ---- ---- .789A .789A .992 -.075 1.067 2465 ---- ---- .818A .818A 1.026 -.075 1.101 2470 ---- ---- .847A .847A 1.060 -.076 1.136 2475 ---- 1.336B .877A 1.335B 1.094 -.077 1.171 2480 ---- ---- .907A .907A 1.129 -.078 1.207 2485 ---- ---- .939A .939A 1.165 -.078 1.243 2490 ---- ---- .974A .974A 1.201 -.079 1.280 2495 ---- ---- ---- ---- 1.238 -.079 1.317 2500 ---- 1.532B 1.035A 1.532B 1.275 -.080 1.355 2525 ---- 1.738B 1.208A 1.738B 1.468 -.082 1.550 2550 ---- 1.951B 1.390A 1.950B 1.671 -.083 1.754 2575 ---- 2.171B 1.585A 2.171B 1.883 -.085 1.968 2600 ---- 2.400B 1.793A 2.400B 2.103 -.085 2.188 2625 ---- 2.629B 2.005A 2.629B 2.329 -.085 2.414 2650 ---- 2.866B 2.224A 2.866B 2.560 -.084 2.644 2675 ---- 3.104B 2.452A 3.104B 2.795 -.084 2.879 2700 ---- 3.344B 2.682A 3.344B 3.033 -.083 3.116 2725 ---- 3.585B 2.916A 3.585B 3.273 -.082 3.355 2750 ---- 3.713B 3.154A 3.713B 3.515 -.082 3.597 2775 ---- ---- 3.392A 3.392A 3.758 -.082 3.840 2800 ---- ---- 3.635A 3.635A 4.003 -.081 4.084 2825 ---- ---- ---- ---- 4.248 -.081 4.329 2850 ---- ---- ---- ---- 4.494 -.081 4.575 2875 ---- ---- ---- ---- 4.741 -.081 4.822 2900 ---- ---- ---- ---- 4.989 -.080 5.069 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 53 W4S FEB23 Silver Weekly Wednesday Option - Week 4 CALL 1900 ---- ---- ---- ---- 5.020 ---- ---- 1925 ---- ---- ---- ---- 4.771 ---- ---- 1950 ---- ---- ---- ---- 4.522 ---- ---- 1975 ---- ---- ---- ---- 4.274 ---- ---- 2000 ---- ---- ---- ---- 4.028 ---- ---- 2025 ---- ---- ---- ---- 3.782 ---- ---- 2050 ---- ---- ---- ---- 3.538 ---- ---- 2075 ---- ---- ---- 3.022A 3.296 ---- ---- 2100 ---- ---- ---- 2.786A 3.056 ---- ---- 2125 ---- ---- ---- 2.554A 2.819 ---- ---- 2150 ---- ---- ---- 2.327A 2.586 ---- ---- 2175 ---- ---- ---- 2.106A 2.358 ---- ---- 2200 ---- ---- ---- 1.894A 2.136 ---- ---- 2225 ---- ---- ---- 1.690A 1.922 ---- ---- 2250 ---- ---- ---- 1.498A 1.717 ---- ---- 2275 ---- ---- ---- 1.317A 1.523 ---- ---- 2295 ---- ---- ---- 1.302A 1.376 ---- ---- 2300 ---- ---- ---- 1.150A 1.341 ---- ---- 2305 ---- ---- ---- 1.232A 1.306 ---- ---- 2310 ---- ---- ---- 1.201A 1.272 ---- ---- 2315 ---- ---- ---- 1.170A 1.238 ---- ---- 2320 ---- ---- ---- 1.138A 1.205 ---- ---- 2325 ---- ---- ---- .997A 1.172 ---- ---- 2330 ---- ---- ---- 1.080A 1.140 ---- ---- 2335 ---- ---- ---- .940A 1.108 ---- ---- 2340 ---- ---- ---- .913A 1.077 ---- ---- 2345 ---- ---- ---- .885A 1.047 ---- ---- 2350 ---- ---- ---- .859A 1.017 ---- ---- 2355 ---- ---- ---- .833A .988 ---- ---- 2360 ---- ---- ---- .808A .959 ---- ---- 2365 ---- ---- ---- .783A .931 ---- ---- 2370 ---- ---- ---- .759A .903 ---- ---- 2375 ---- ---- ---- .736A .876 ---- ---- 2380 ---- ---- ---- .713A .849 ---- ---- 2385 ---- ---- ---- .690A .824 ---- ---- 2390 ---- ---- ---- .669A .798 ---- ---- 2395 ---- ---- ---- .647A .773 ---- ---- 2400 ---- ---- ---- .627A .749 ---- ---- 2405 ---- ---- ---- .607A .726 ---- ---- 2410 ---- ---- ---- .587A .703 ---- ---- 2415 ---- ---- ---- .568A .680 ---- ---- 2420 ---- ---- ---- .549A .658 ---- ---- 2425 ---- ---- ---- .532A .637 ---- ---- 2430 ---- ---- ---- .514A .616 ---- ---- 2435 ---- ---- ---- .497A .595 ---- ---- 2440 ---- ---- ---- .481A .576 ---- ---- 2445 ---- ---- ---- .465A .556 ---- ---- 2450 ---- ---- ---- .449A .538 ---- ---- 2455 ---- ---- ---- .434A .520 ---- ---- 2460 ---- ---- ---- .419A .502 ---- ---- 2465 ---- ---- ---- .405A .485 ---- ---- 2470 ---- ---- ---- .391A .468 ---- ---- 2475 ---- ---- ---- .378A .452 ---- ---- 2480 ---- ---- ---- .365A .436 ---- ---- 2485 ---- ---- ---- .350A .421 ---- ---- 2490 ---- ---- ---- .338A .406 ---- ---- 2495 ---- ---- ---- .327A .392 ---- ---- 2500 ---- ---- ---- .315A .378 ---- ---- 2525 ---- ---- ---- .265A .315 ---- ---- 2550 ---- ---- ---- .222A .262 ---- ---- 2575 ---- ---- ---- .187A .218 ---- ---- 2600 ---- ---- ---- .158A .181 ---- ---- 2625 ---- ---- ---- .133A .151 ---- ---- 2650 ---- ---- ---- .114A .127 ---- ---- 2675 ---- ---- ---- .097A .106 ---- ---- 2700 ---- ---- ---- .084A .090 ---- ---- 2725 ---- ---- ---- .073A .076 ---- ---- 2750 ---- ---- ---- .063A .065 ---- ---- 2775 ---- ---- ---- .055A .056 ---- ---- 2800 ---- ---- ---- .048A .048 ---- ---- 2825 ---- ---- ---- .043A .041 ---- ---- 2850 ---- ---- ---- .038A .036 ---- ---- 2875 ---- ---- ---- .034A .031 ---- ---- 2900 ---- ---- ---- .030A .027 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W4S FEB23 Silver Weekly Wednesday Option - Week 4 PUT 1900 ---- ---- ---- .014A .005 ---- ---- 1925 ---- ---- ---- .015A .006 ---- ---- 1950 ---- ---- ---- .017A .008 ---- ---- 1975 ---- ---- ---- .020A .011 ---- ---- 2000 ---- ---- ---- .022A .015 ---- ---- 2025 ---- ---- ---- .023A .019 ---- ---- 2050 ---- ---- ---- .028A .025 ---- ---- 2075 ---- ---- ---- .034A .033 ---- ---- 2100 ---- ---- ---- .042A .043 ---- ---- 2125 ---- ---- ---- .052A .056 ---- ---- 2150 ---- ---- ---- .065A .073 ---- ---- 2175 ---- ---- ---- .081A .094 ---- ---- 2200 ---- ---- ---- .102A .122 ---- ---- 2225 ---- ---- ---- .128A .157 ---- ---- 2250 ---- ---- ---- .161A .201 ---- ---- 2275 ---- ---- ---- .202A .256 ---- ---- 2295 ---- ---- ---- .242A .309 ---- ---- 2300 ---- ---- ---- .253A .324 ---- ---- 2305 ---- ---- ---- .264A .339 ---- ---- 2310 ---- ---- ---- .276A .354 ---- ---- 2315 ---- ---- ---- .288A .370 ---- ---- 2320 ---- ---- ---- .301A .387 ---- ---- 2325 ---- ---- ---- .314A .404 ---- ---- 2330 ---- ---- ---- .328A .422 ---- ---- 2335 ---- ---- ---- .342A .440 ---- ---- 2340 ---- ---- ---- .357A .459 ---- ---- 2345 ---- ---- ---- .372A .478 ---- ---- 2350 ---- ---- ---- .390A .498 ---- ---- 2355 ---- ---- ---- .406A .519 ---- ---- 2360 ---- ---- ---- .423A .540 ---- ---- 2365 ---- ---- ---- .441A .562 ---- ---- 2370 ---- ---- ---- .459A .584 ---- ---- 2375 ---- ---- ---- .477A .607 ---- ---- 2380 ---- ---- ---- .496A .630 ---- ---- 2385 ---- ---- ---- .516A .654 ---- ---- 2390 ---- ---- ---- .537A .679 ---- ---- 2395 ---- ---- ---- .557A .704 ---- ---- 2400 ---- ---- ---- .579A .729 ---- ---- 2405 ---- ---- ---- .600A .756 ---- ---- 2410 ---- ---- ---- .623A .782 ---- ---- 2415 ---- ---- ---- .646A .810 ---- ---- 2420 ---- ---- ---- .670A .838 ---- ---- 2425 ---- ---- ---- .694A .866 ---- ---- 2430 ---- ---- ---- .719A .895 ---- ---- 2435 ---- ---- ---- .745A .925 ---- ---- 2440 ---- ---- ---- .770A .955 ---- ---- 2445 ---- ---- ---- .797A .985 ---- ---- 2450 ---- ---- ---- .824A 1.016 ---- ---- 2455 ---- ---- ---- .852A 1.048 ---- ---- 2460 ---- ---- ---- .880A 1.080 ---- ---- 2465 ---- ---- ---- .909A 1.113 ---- ---- 2470 ---- ---- ---- .938A 1.146 ---- ---- 2475 ---- ---- ---- .968A 1.180 ---- ---- 2480 ---- ---- ---- .998A 1.214 ---- ---- 2485 ---- ---- ---- 1.029A 1.248 ---- ---- 2490 ---- ---- ---- 1.060A 1.284 ---- ---- 2495 ---- ---- ---- 1.092A 1.319 ---- ---- 2500 ---- ---- ---- 1.124A 1.355 ---- ---- 2525 ---- ---- ---- 1.293A 1.542 ---- ---- 2550 ---- ---- ---- 1.472A 1.738 ---- ---- 2575 ---- ---- ---- 1.660A 1.943 ---- ---- 2600 ---- ---- ---- 1.859A 2.156 ---- ---- 2625 ---- ---- ---- 2.065A 2.375 ---- ---- 2650 ---- ---- ---- 2.279A 2.600 ---- ---- 2675 ---- ---- ---- 2.499A 2.830 ---- ---- 2700 ---- ---- ---- 2.723A 3.062 ---- ---- 2725 ---- ---- ---- 2.952A 3.298 ---- ---- 2750 ---- ---- ---- 3.184A 3.537 ---- ---- 2775 ---- ---- ---- 3.420A 3.777 ---- ---- 2800 ---- ---- ---- 3.656A 4.019 ---- ---- 2825 ---- ---- ---- 3.896A 4.262 ---- ---- 2850 ---- ---- ---- 4.140A 4.506 ---- ---- 2875 ---- ---- ---- ---- 4.752 ---- ---- 2900 ---- ---- ---- ---- 4.998 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 22.48 +.56 21.92 10050 ---- ---- ---- ---- 21.98 +.56 21.42 10100 ---- ---- ---- ---- 21.48 +.55 20.93 10150 ---- ---- ---- ---- 20.98 +.55 20.43 10200 ---- ---- ---- ---- 20.48 +.55 19.93 10250 ---- ---- ---- ---- 19.98 +.55 19.43 10300 ---- ---- ---- ---- 19.48 +.55 18.93 10350 ---- ---- ---- ---- 18.99 +.56 18.43 10500 ---- ---- ---- ---- 17.49 +.56 16.93 10550 ---- ---- ---- ---- 16.99 +.56 16.43 10600 ---- ---- ---- ---- 16.49 +.56 15.93 10650 ---- ---- ---- ---- 15.99 +.56 15.43 10700 ---- ---- ---- ---- 15.49 +.56 14.93 10750 ---- ---- ---- ---- 14.99 +.56 14.43 10800 ---- ---- ---- ---- 14.49 +.56 13.93 10850 ---- ---- ---- ---- 13.99 +.56 13.43 10900 ---- ---- ---- ---- 13.49 +.56 12.93 10950 ---- ---- ---- ---- 12.99 +.56 12.43 11000 ---- ---- ---- ---- 12.49 +.56 11.93 11050 ---- ---- ---- ---- 11.99 +.56 11.43 11100 ---- ---- ---- ---- 11.49 +.56 10.93 11150 ---- ---- ---- ---- 10.99 +.56 10.43 11200 ---- ---- ---- ---- 10.49 +.56 9.93 11250 ---- ---- ---- ---- 9.99 +.56 9.43 11300 ---- ---- ---- ---- 9.49 +.56 8.93 11350 ---- ---- ---- ---- 8.99 +.56 8.43 11400 ---- ---- ---- ---- 8.49 +.56 7.93 11450 ---- ---- ---- ---- 7.99 +.56 7.43 11500 ---- ---- ---- ---- 7.50 +.56 6.94 11550 ---- ---- ---- ---- 7.00 +.56 6.44 11600 ---- ---- ---- ---- 6.50 +.56 5.94 11650 ---- ---- ---- ---- 6.00 +.56 5.44 11700 ---- ---- ---- ---- 5.50 +.56 4.94 11750 ---- ---- ---- ---- 5.00 +.56 4.44 11800 ---- ---- ---- ---- 4.50 +.56 3.94 11850 ---- ---- ---- ---- 4.00 +.56 3.44 11900 ---- ---- ---- ---- 3.50 +.56 2.94 11950 ---- ---- ---- ---- 3.00 +.56 2.44 12000 ---- ---- ---- ---- 2.50 +.56 1.94 12050 ---- ---- ---- ---- 2.00 +.56 1.44 12100 ---- ---- ---- ---- 1.50 +.54 .96 12150 ---- ---- ---- ---- 1.00 +.44 .56 12200 ---- ---- ---- ---- .55 +.29 .26 12250 ---- ---- ---- ---- .22 +.12 .10 12300 ---- ---- ---- ---- .06 +.03 .03 12350 ---- ---- ---- ---- .01 UNCH .01 12400 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- 62.45 +.56 61.89 6050 ---- ---- ---- ---- 61.95 +.56 61.39 6100 ---- ---- ---- ---- 61.45 +.56 60.89 6150 ---- ---- ---- ---- 60.95 +.56 60.39 6200 ---- ---- ---- ---- 60.45 +.56 59.89 6250 ---- ---- ---- ---- 59.95 +.56 59.39 6300 ---- ---- ---- ---- 59.45 +.56 58.89 6350 ---- ---- ---- ---- 58.95 +.56 58.39 6400 ---- ---- ---- ---- 58.45 +.56 57.89 6450 ---- ---- ---- ---- 57.95 +.56 57.39 7500 ---- ---- ---- ---- 47.46 +.56 46.90 7550 ---- ---- ---- ---- 46.96 +.56 46.40 7600 ---- ---- ---- ---- 46.46 +.56 45.90 7650 ---- ---- ---- ---- 45.96 +.56 45.40 7700 ---- ---- ---- ---- 45.46 +.56 44.90 7750 ---- ---- ---- ---- 44.96 +.56 44.40 7800 ---- ---- ---- ---- 44.46 +.56 43.90 7850 ---- ---- ---- ---- 43.96 +.56 43.40 7900 ---- ---- ---- ---- 43.46 +.56 42.90 7950 ---- ---- ---- ---- 42.96 +.56 42.40 8000 ---- ---- ---- ---- 42.46 +.56 41.90 8050 ---- ---- ---- ---- 41.96 +.56 41.40 8100 ---- ---- ---- ---- 41.46 +.56 40.90 8150 ---- ---- ---- ---- 40.96 +.56 40.40 8200 ---- ---- ---- ---- 40.46 +.56 39.90 8250 ---- ---- ---- ---- 39.96 +.56 39.40 8300 ---- ---- ---- ---- 39.46 +.56 38.90 8350 ---- ---- ---- ---- 38.97 +.57 38.40 8400 ---- ---- ---- ---- 38.47 +.57 37.90 8450 ---- ---- ---- ---- 37.97 +.57 37.40 8500 ---- ---- ---- ---- 37.47 +.57 36.90 8550 ---- ---- ---- ---- 36.97 +.57 36.40 8600 ---- ---- ---- ---- 36.47 +.57 35.90 8650 ---- ---- ---- ---- 35.97 +.57 35.40 8700 ---- ---- ---- ---- 35.47 +.56 34.91 8750 ---- ---- ---- ---- 34.97 +.56 34.41 8800 ---- ---- ---- ---- 34.47 +.56 33.91 8850 ---- ---- ---- ---- 33.97 +.56 33.41 8900 ---- ---- ---- ---- 33.47 +.56 32.91 8950 ---- ---- ---- ---- 32.97 +.56 32.41 9000 ---- ---- ---- ---- 32.47 +.56 31.91 9050 ---- ---- ---- ---- 31.97 +.56 31.41 9100 ---- ---- ---- ---- 31.47 +.56 30.91 9150 ---- ---- ---- ---- 30.97 +.56 30.41 9200 ---- ---- ---- ---- 30.47 +.56 29.91 9250 ---- ---- ---- ---- 29.97 +.56 29.41 9300 ---- ---- ---- ---- 29.47 +.56 28.91 9350 ---- ---- ---- ---- 28.97 +.56 28.41 9400 ---- ---- ---- ---- 28.47 +.56 27.91 9450 ---- ---- ---- ---- 27.97 +.56 27.41 9500 ---- ---- ---- ---- 27.47 +.56 26.91 9550 ---- ---- ---- ---- 26.97 +.56 26.41 9600 ---- ---- ---- ---- 26.47 +.56 25.91 9650 ---- ---- ---- ---- 25.97 +.56 25.41 9700 ---- ---- ---- ---- 25.47 +.55 24.92 9750 ---- ---- ---- ---- 24.97 +.55 24.42 9800 ---- ---- ---- ---- 24.47 +.55 23.92 9850 ---- ---- ---- ---- 23.97 +.55 23.42 9900 ---- ---- ---- ---- 23.48 +.56 22.92 9950 ---- ---- ---- ---- 22.98 +.56 22.42 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 7.62 +.87 6.75 12050 ---- ---- ---- ---- 7.24 +.84 6.40 12100 ---- ---- ---- ---- 6.88 +.82 6.06 12150 ---- ---- ---- ---- 6.52 +.79 5.73 12200 ---- ---- ---- ---- 6.17 +.76 5.41 12250 ---- ---- ---- ---- 5.84 +.73 5.11 12300 ---- ---- ---- ---- 5.51 +.70 4.81 12350 ---- ---- ---- ---- 5.19 +.67 4.52 12400 ---- ---- ---- ---- 4.89 +.64 4.25 12450 ---- ---- ---- ---- 4.60 +.61 3.99 12500 ---- ---- ---- ---- 4.32 +.59 3.73 12550 ---- ---- ---- ---- 4.05 +.56 3.49 12600 ---- ---- ---- ---- 3.79 +.53 3.26 12650 ---- ---- ---- ---- 3.54 +.50 3.04 12700 ---- ---- ---- ---- 3.30 +.47 2.83 12750 ---- ---- ---- ---- 3.08 +.45 2.63 12800 ---- ---- ---- ---- 2.86 +.42 2.44 6000 ---- ---- ---- ---- 66.28 +1.27 65.01 6050 ---- ---- ---- ---- 65.78 +1.27 64.51 6100 ---- ---- ---- ---- 65.28 +1.27 64.01 6150 ---- ---- ---- ---- 64.78 +1.26 63.52 6200 ---- ---- ---- ---- 64.28 +1.26 63.02 6250 ---- ---- ---- ---- 63.79 +1.27 62.52 6300 ---- ---- ---- ---- 63.29 +1.27 62.02 6350 ---- ---- ---- ---- 62.79 +1.27 61.52 6400 ---- ---- ---- ---- 62.29 +1.26 61.03 6450 ---- ---- ---- ---- 61.78 +1.26 60.52 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12250 ---- ---- ---- ---- 7.75 ---- ---- 12300 ---- ---- ---- ---- 7.48 ---- ---- 12350 ---- ---- ---- ---- 7.22 +.49 6.73 12400 ---- ---- ---- ---- 6.97 +.48 6.49 12450 ---- ---- ---- ---- 6.72 +.46 6.26 12500 ---- ---- ---- ---- 6.48 +.45 6.03 12550 ---- ---- ---- ---- 6.25 +.44 5.81 12600 ---- ---- ---- ---- 6.02 +.43 5.59 12650 ---- ---- ---- ---- 5.80 +.42 5.38 12700 ---- ---- ---- ---- 5.58 +.41 5.17 5950 ---- ---- ---- ---- 65.24 +1.03 64.21 6000 ---- ---- ---- ---- 64.74 +1.02 63.72 6050 ---- ---- ---- ---- 64.25 +1.03 63.22 6100 ---- ---- ---- ---- 63.75 +1.02 62.73 6150 ---- ---- ---- ---- 63.25 +1.02 62.23 6200 ---- ---- ---- ---- 62.76 +1.03 61.73 6250 ---- ---- ---- ---- 62.26 +1.02 61.24 6300 ---- ---- ---- ---- 61.77 +1.03 60.74 6350 ---- ---- ---- ---- 61.27 +1.02 60.25 6400 ---- ---- ---- ---- 60.76 +1.02 59.74 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12250 ---- ---- ---- ---- 9.29 ---- ---- 12300 ---- ---- ---- ---- 9.04 +.18 8.86 12350 ---- ---- ---- ---- 8.80 +.18 8.62 12400 ---- ---- ---- ---- 8.56 +.18 8.38 12450 ---- ---- ---- ---- 8.33 +.17 8.16 12500 ---- ---- ---- ---- 8.10 +.17 7.93 12550 ---- ---- ---- ---- 7.88 +.17 7.71 12600 ---- ---- ---- ---- 7.66 +.16 7.50 12650 ---- ---- ---- ---- 7.44 +.15 7.29 5900 ---- ---- ---- ---- 64.80 +.44 64.36 5950 ---- ---- ---- ---- 64.31 +.44 63.87 6000 ---- ---- ---- ---- 63.82 +.44 63.38 6050 ---- ---- ---- ---- 63.32 +.44 62.88 6100 ---- ---- ---- ---- 62.83 +.44 62.39 6150 ---- ---- ---- ---- 62.33 +.44 61.89 6200 ---- ---- ---- ---- 61.84 +.44 61.40 6250 ---- ---- ---- ---- 61.34 +.43 60.91 6300 ---- ---- ---- ---- 60.85 +.44 60.41 6350 ---- ---- ---- ---- 60.35 +.44 59.91 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12200 ---- ---- ---- ---- 11.21 +.19 11.02 12250 ---- ---- ---- ---- 10.97 +.18 10.79 12300 ---- ---- ---- ---- 10.74 +.18 10.56 12350 ---- ---- ---- ---- 10.51 +.18 10.33 12400 ---- ---- ---- ---- 10.28 +.17 10.11 12450 ---- ---- ---- ---- 10.06 +.17 9.89 12500 ---- ---- ---- ---- 9.84 +.17 9.67 12550 ---- ---- ---- ---- 9.63 +.17 9.46 5900 ---- ---- ---- ---- 63.82 +.43 63.39 5950 ---- ---- ---- ---- 63.33 +.43 62.90 6000 ---- ---- ---- ---- 62.84 +.43 62.41 6050 ---- ---- ---- ---- 62.34 +.42 61.92 6100 ---- ---- ---- ---- 61.85 +.42 61.43 6150 ---- ---- ---- ---- 61.36 +.43 60.93 6200 ---- ---- ---- ---- 60.87 +.43 60.44 6250 ---- ---- ---- ---- 60.38 +.43 59.95 6300 ---- ---- ---- ---- 59.88 +.43 59.45 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12100 ---- ---- ---- ---- 12.67 ---- ---- 12150 ---- ---- ---- ---- 12.44 +.20 12.24 12200 ---- ---- ---- ---- 12.20 +.19 12.01 12250 ---- ---- ---- ---- 11.98 +.20 11.78 12300 ---- ---- ---- ---- 11.75 +.19 11.56 12350 ---- ---- ---- ---- 11.53 +.18 11.35 12400 ---- ---- ---- ---- 11.32 +.19 11.13 12450 ---- ---- ---- ---- 11.10 +.18 10.92 12500 ---- ---- ---- ---- 10.89 +.17 10.72 5850 ---- ---- ---- ---- 63.41 +.44 62.97 5900 ---- ---- ---- ---- 62.92 +.44 62.48 5950 ---- ---- ---- ---- 62.43 +.44 61.99 6000 ---- ---- ---- ---- 61.94 +.44 61.50 6050 ---- ---- ---- ---- 61.45 +.44 61.01 6100 ---- ---- ---- ---- 60.96 +.44 60.52 6150 ---- ---- ---- ---- 60.47 +.43 60.04 6200 ---- ---- ---- ---- 59.98 +.43 59.55 6250 ---- ---- ---- ---- 59.49 +.43 59.06 6300 ---- ---- ---- ---- 59.00 +.43 58.57 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12100 ---- ---- ---- ---- 13.62 +.21 13.41 12150 ---- ---- ---- ---- 13.39 +.20 13.19 12200 ---- ---- ---- ---- 13.16 +.20 12.96 12250 ---- ---- ---- ---- 12.94 +.19 12.75 12300 ---- ---- ---- ---- 12.72 +.19 12.53 12350 ---- ---- ---- ---- 12.51 +.19 12.32 12400 ---- ---- ---- ---- 12.30 +.19 12.11 12450 ---- ---- ---- ---- 12.09 +.18 11.91 5850 ---- ---- ---- ---- 62.81 +.43 62.38 5900 ---- ---- ---- ---- 62.33 +.43 61.90 5950 ---- ---- ---- ---- 61.84 +.43 61.41 6000 ---- ---- ---- ---- 61.35 +.42 60.93 6050 ---- ---- ---- ---- 60.87 +.43 60.44 6100 ---- ---- ---- ---- 60.38 +.42 59.96 6150 ---- ---- ---- ---- 59.90 +.43 59.47 6200 ---- ---- ---- ---- 59.42 +.43 58.99 6250 ---- ---- ---- ---- 58.93 +.43 58.50 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 14.37 +.19 14.18 12050 ---- ---- ---- ---- 14.15 +.19 13.96 12100 ---- ---- ---- ---- 13.93 +.19 13.74 12150 ---- ---- ---- ---- 13.71 +.18 13.53 12200 ---- ---- ---- ---- 13.50 +.19 13.31 12250 ---- ---- ---- ---- 13.29 +.18 13.11 12300 ---- ---- ---- ---- 13.08 +.18 12.90 12350 ---- ---- ---- ---- 12.87 +.17 12.70 5800 ---- ---- ---- ---- 62.08 +.40 61.68 5850 ---- ---- ---- ---- 61.60 +.41 61.19 5900 ---- ---- ---- ---- 61.11 +.40 60.71 5950 ---- ---- ---- ---- 60.63 +.40 60.23 6000 ---- ---- ---- ---- 60.15 +.40 59.75 6050 ---- ---- ---- ---- 59.67 +.40 59.27 6100 ---- ---- ---- ---- 59.19 +.40 58.79 6150 ---- ---- ---- ---- 58.71 +.40 58.31 6200 ---- ---- ---- ---- 58.23 +.40 57.83 6250 ---- ---- ---- ---- 57.75 +.40 57.35 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11900 ---- ---- ---- ---- 15.05 +.20 14.85 11950 ---- ---- ---- ---- 14.82 +.19 14.63 12000 ---- ---- ---- ---- 14.61 +.20 14.41 12050 ---- ---- ---- ---- 14.39 +.19 14.20 12100 ---- ---- ---- ---- 14.18 +.19 13.99 12150 ---- ---- ---- ---- 13.97 +.19 13.78 12200 ---- ---- ---- ---- 13.76 +.18 13.58 12250 ---- ---- ---- ---- 13.56 +.18 13.38 5800 ---- ---- ---- ---- 60.94 +.41 60.53 5850 ---- ---- ---- ---- 60.46 +.40 60.06 5900 ---- ---- ---- ---- 59.98 +.40 59.58 5950 ---- ---- ---- ---- 59.50 +.40 59.10 6000 ---- ---- ---- ---- 59.03 +.40 58.63 6050 ---- ---- ---- ---- 58.55 +.40 58.15 6100 ---- ---- ---- ---- 58.07 +.39 57.68 6150 ---- ---- ---- ---- 57.60 +.40 57.20 6200 ---- ---- ---- ---- 57.13 +.40 56.73 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 15.81 +.20 15.61 11900 ---- ---- ---- ---- 15.60 +.21 15.39 11950 ---- ---- ---- ---- 15.38 +.20 15.18 12000 ---- ---- ---- ---- 15.17 +.21 14.96 12050 ---- ---- ---- ---- 14.95 +.19 14.76 12100 ---- ---- ---- ---- 14.75 +.20 14.55 12150 ---- ---- ---- ---- 14.54 +.19 14.35 12200 ---- ---- ---- ---- 14.34 +.19 14.15 12250 ---- ---- ---- ---- 14.14 +.19 13.95 5750 ---- ---- ---- ---- 60.89 +.41 60.48 5800 ---- ---- ---- ---- 60.41 +.41 60.00 5850 ---- ---- ---- ---- 59.94 +.41 59.53 5900 ---- ---- ---- ---- 59.47 +.41 59.06 5950 ---- ---- ---- ---- 59.00 +.41 58.59 6000 ---- ---- ---- ---- 58.52 +.40 58.12 6050 ---- ---- ---- ---- 58.05 +.41 57.64 6100 ---- ---- ---- ---- 57.58 +.40 57.18 6150 ---- ---- ---- ---- 57.11 +.40 56.71 6200 ---- ---- ---- ---- 56.65 +.41 56.24 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 16.65 +.20 16.45 11850 ---- ---- ---- ---- 16.44 +.21 16.23 11900 ---- ---- ---- ---- 16.22 +.20 16.02 11950 ---- ---- ---- ---- 16.01 +.20 15.81 12000 ---- ---- ---- ---- 15.81 +.20 15.61 12050 ---- ---- ---- ---- 15.60 +.19 15.41 12100 ---- ---- ---- ---- 15.40 +.19 15.21 12150 ---- ---- ---- ---- 15.20 +.19 15.01 5750 ---- ---- ---- ---- 60.10 +.40 59.70 5800 ---- ---- ---- ---- 59.64 +.41 59.23 5850 ---- ---- ---- ---- 59.17 +.40 58.77 5900 ---- ---- ---- ---- 58.70 +.40 58.30 5950 ---- ---- ---- ---- 58.24 +.40 57.84 6000 ---- ---- ---- ---- 57.77 +.40 57.37 6050 ---- ---- ---- ---- 57.31 +.40 56.91 6100 ---- ---- ---- ---- 56.85 +.40 56.45 6150 ---- ---- ---- ---- 56.38 +.39 55.99 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11750 ---- ---- ---- ---- 17.01 +.20 16.81 11800 ---- ---- ---- ---- 16.79 +.19 16.60 11850 ---- ---- ---- ---- 16.59 +.20 16.39 11900 ---- ---- ---- ---- 16.38 +.20 16.18 11950 ---- ---- ---- ---- 16.17 +.19 15.98 12000 ---- ---- ---- ---- 15.97 +.19 15.78 12050 ---- ---- ---- ---- 15.77 +.18 15.59 12100 ---- ---- ---- ---- 15.58 +.19 15.39 5700 ---- ---- ---- ---- 59.77 +.39 59.38 5750 ---- ---- ---- ---- 59.31 +.39 58.92 5800 ---- ---- ---- ---- 58.85 +.39 58.46 5850 ---- ---- ---- ---- 58.38 +.39 57.99 5900 ---- ---- ---- ---- 57.92 +.39 57.53 5950 ---- ---- ---- ---- 57.46 +.39 57.07 6000 ---- ---- ---- ---- 57.00 +.38 56.62 6050 ---- ---- ---- ---- 56.55 +.39 56.16 6100 ---- ---- ---- ---- 56.09 +.39 55.70 6150 ---- ---- ---- ---- 55.63 +.38 55.25 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 UNCH .01 12100 ---- ---- ---- ---- .01 -.02 .03 12150 ---- ---- ---- ---- .01 -.12 .13 12200 ---- ---- ---- ---- .06 -.27 .33 12250 ---- ---- ---- ---- .23 -.44 .67 12300 ---- ---- ---- ---- .57 -.53 1.10 12350 ---- ---- ---- ---- 1.02 -.55 1.57 12400 ---- ---- ---- ---- 1.52 -.56 2.08 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 ---- ---- ---- ---- 1.11 -.39 1.50 12050 ---- ---- ---- ---- 1.23 -.42 1.65 12100 ---- ---- ---- ---- 1.36 -.45 1.81 12150 ---- ---- ---- ---- 1.50 -.48 1.98 12200 ---- ---- ---- ---- 1.65 -.51 2.16 12250 ---- ---- ---- ---- 1.81 -.54 2.35 12300 ---- ---- ---- ---- 1.98 -.57 2.55 12350 ---- ---- ---- ---- 2.17 -.59 2.76 12400 ---- ---- ---- ---- 2.36 -.62 2.98 12450 ---- ---- ---- ---- 2.57 -.65 3.22 12500 ---- ---- ---- ---- 2.78 -.68 3.46 12550 ---- ---- ---- ---- 3.01 -.71 3.72 12600 ---- ---- ---- ---- 3.25 -.74 3.99 12650 ---- ---- ---- ---- 3.50 -.76 4.26 12700 ---- ---- ---- ---- 3.76 -.79 4.55 12750 ---- ---- ---- ---- 4.03 -.82 4.85 12800 ---- ---- ---- ---- 4.32 -.84 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 12250 ---- ---- ---- ---- 5.02 ---- ---- 12300 ---- ---- ---- ---- 5.25 ---- ---- 12350 ---- ---- ---- ---- 5.49 -.52 6.01 12400 ---- ---- ---- ---- 5.73 -.53 6.26 12450 ---- ---- ---- ---- 5.98 -.54 6.52 12500 ---- ---- ---- ---- 6.23 -.56 6.79 12550 ---- ---- ---- ---- 6.50 -.56 7.06 12600 ---- ---- ---- ---- 6.76 -.58 7.34 12650 ---- ---- ---- ---- 7.04 -.59 7.63 12700 ---- ---- ---- ---- 7.31 -.61 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 12250 ---- ---- ---- ---- 7.26 ---- ---- 12300 ---- ---- ---- ---- 7.51 -.24 7.75 12350 ---- ---- ---- ---- 7.76 -.25 8.01 12400 ---- ---- ---- ---- 8.02 -.25 8.27 12450 ---- ---- ---- ---- 8.28 -.25 8.53 12500 ---- ---- ---- ---- 8.54 -.26 8.80 12550 ---- ---- ---- ---- 8.82 -.26 9.08 12600 ---- ---- ---- ---- 9.09 -.26 9.35 12650 ---- ---- ---- ---- 9.37 -.27 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 ---- ---- ---- ---- 9.40 -.22 9.62 12250 ---- ---- ---- ---- 9.65 -.23 9.88 12300 ---- ---- ---- ---- 9.91 -.23 10.14 12350 ---- ---- ---- ---- 10.17 -.24 10.41 12400 ---- ---- ---- ---- 10.44 -.24 10.68 12450 ---- ---- ---- ---- 10.71 -.24 10.95 12500 ---- ---- ---- ---- 10.98 -.25 11.23 12550 ---- ---- ---- ---- 11.26 -.25 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 12100 ---- ---- ---- ---- 10.53 ---- ---- 12150 ---- ---- ---- ---- 10.79 -.22 11.01 12200 ---- ---- ---- ---- 11.05 -.22 11.27 12250 ---- ---- ---- ---- 11.31 -.23 11.54 12300 ---- ---- ---- ---- 11.58 -.23 11.81 12350 ---- ---- ---- ---- 11.85 -.23 12.08 12400 ---- ---- ---- ---- 12.12 -.24 12.36 12450 ---- ---- ---- ---- 12.40 -.24 12.64 12500 ---- ---- ---- ---- 12.68 -.24 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 ---- ---- ---- ---- .01 -.01 .02 6250 ---- ---- ---- ---- .02 UNCH .02 6300 ---- ---- ---- ---- .02 UNCH .02 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12100 ---- ---- ---- ---- 11.83 -.21 12.04 12150 ---- ---- ---- ---- 12.09 -.22 12.31 12200 ---- ---- ---- ---- 12.35 -.22 12.57 12250 ---- ---- ---- ---- 12.62 -.22 12.84 12300 ---- ---- ---- ---- 12.89 -.23 13.12 12350 ---- ---- ---- ---- 13.17 -.22 13.39 12400 ---- ---- ---- ---- 13.44 -.23 13.67 12450 ---- ---- ---- ---- 13.72 -.24 13.96 5850 ---- ---- ---- ---- .02 UNCH .02 5900 ---- ---- ---- ---- .02 UNCH .02 5950 ---- ---- ---- ---- .02 -.01 .03 6000 ---- ---- ---- ---- .03 UNCH .03 6050 ---- ---- ---- ---- .03 UNCH .03 6100 ---- ---- ---- ---- .03 UNCH .03 6150 ---- ---- ---- ---- .04 UNCH .04 6200 ---- ---- ---- ---- .04 UNCH .04 6250 ---- ---- ---- ---- .04 -.01 .05 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12000 ---- ---- ---- ---- 12.61 -.19 12.80 12050 ---- ---- ---- ---- 12.87 -.20 13.07 12100 ---- ---- ---- ---- 13.13 -.20 13.33 12150 ---- ---- ---- ---- 13.40 -.20 13.60 12200 ---- ---- ---- ---- 13.67 -.21 13.88 12250 ---- ---- ---- ---- 13.95 -.20 14.15 12300 ---- ---- ---- ---- 14.22 -.21 14.43 12350 ---- ---- ---- ---- 14.50 -.22 14.72 5800 ---- ---- ---- ---- .04 UNCH .04 5850 ---- ---- ---- ---- .04 UNCH .04 5900 ---- ---- ---- ---- .04 -.01 .05 5950 ---- ---- ---- ---- .05 UNCH .05 6000 ---- ---- ---- ---- .05 -.01 .06 6050 ---- ---- ---- ---- .06 UNCH .06 6100 ---- ---- ---- ---- .07 UNCH .07 6150 ---- ---- ---- ---- .07 -.01 .08 6200 ---- ---- ---- ---- .08 UNCH .08 6250 ---- ---- ---- ---- .08 -.01 .09 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11900 ---- ---- ---- ---- 13.25 -.19 13.44 11950 ---- ---- ---- ---- 13.52 -.19 13.71 12000 ---- ---- ---- ---- 13.78 -.20 13.98 12050 ---- ---- ---- ---- 14.05 -.20 14.25 12100 ---- ---- ---- ---- 14.32 -.20 14.52 12150 ---- ---- ---- ---- 14.60 -.20 14.80 12200 ---- ---- ---- ---- 14.88 -.20 15.08 12250 ---- ---- ---- ---- 15.16 -.20 15.36 5800 ---- ---- ---- ---- .07 UNCH .07 5850 ---- ---- ---- ---- .07 -.01 .08 5900 ---- ---- ---- ---- .08 UNCH .08 5950 ---- ---- ---- ---- .09 UNCH .09 6000 ---- ---- ---- ---- .10 UNCH .10 6050 ---- ---- ---- ---- .10 -.01 .11 6100 ---- ---- ---- ---- .11 -.01 .12 6150 ---- ---- ---- ---- .12 -.01 .13 6200 ---- ---- ---- ---- .13 -.01 .14 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11850 ---- ---- ---- ---- 13.86 -.19 14.05 11900 ---- ---- ---- ---- 14.12 -.19 14.31 11950 ---- ---- ---- ---- 14.39 -.19 14.58 12000 ---- ---- ---- ---- 14.65 -.20 14.85 12050 ---- ---- ---- ---- 14.93 -.19 15.12 12100 ---- ---- ---- ---- 15.20 -.20 15.40 12150 ---- ---- ---- ---- 15.48 -.20 15.68 12200 ---- ---- ---- ---- 15.76 -.20 15.96 12250 ---- ---- ---- ---- 16.04 -.21 16.25 5750 ---- ---- ---- ---- .10 UNCH .10 5800 ---- ---- ---- ---- .11 UNCH .11 5850 ---- ---- ---- ---- .11 -.01 .12 5900 ---- ---- ---- ---- .12 -.01 .13 5950 ---- ---- ---- ---- .13 -.01 .14 6000 ---- ---- ---- ---- .15 UNCH .15 6050 ---- ---- ---- ---- .16 UNCH .16 6100 ---- ---- ---- ---- .17 -.01 .18 6150 ---- ---- ---- ---- .18 -.01 .19 6200 ---- ---- ---- ---- .20 UNCH .20 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11800 ---- ---- ---- ---- 14.84 -.18 15.02 11850 ---- ---- ---- ---- 15.11 -.18 15.29 11900 ---- ---- ---- ---- 15.38 -.18 15.56 11950 ---- ---- ---- ---- 15.65 -.18 15.83 12000 ---- ---- ---- ---- 15.92 -.19 16.11 12050 ---- ---- ---- ---- 16.20 -.19 16.39 12100 ---- ---- ---- ---- 16.48 -.19 16.67 12150 ---- ---- ---- ---- 16.76 -.19 16.95 5750 ---- ---- ---- ---- .17 UNCH .17 5800 ---- ---- ---- ---- .18 -.01 .19 5850 ---- ---- ---- ---- .19 -.01 .20 5900 ---- ---- ---- ---- .21 -.01 .22 5950 ---- ---- ---- ---- .22 -.01 .23 6000 ---- ---- ---- ---- .24 -.01 .25 6050 ---- ---- ---- ---- .26 -.01 .27 6100 ---- ---- ---- ---- .27 -.01 .28 6150 ---- ---- ---- ---- .29 -.01 .30 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11750 ---- ---- ---- ---- 15.36 -.17 15.53 11800 ---- ---- ---- ---- 15.63 -.17 15.80 11850 ---- ---- ---- ---- 15.90 -.17 16.07 11900 ---- ---- ---- ---- 16.17 -.18 16.35 11950 ---- ---- ---- ---- 16.44 -.18 16.62 12000 ---- ---- ---- ---- 16.72 -.18 16.90 12050 ---- ---- ---- ---- 17.00 -.18 17.18 12100 ---- ---- ---- ---- 17.28 -.19 17.47 5700 ---- ---- ---- ---- .21 UNCH .21 5750 ---- ---- ---- ---- .22 -.01 .23 5800 ---- ---- ---- ---- .24 -.01 .25 5850 ---- ---- ---- ---- .25 -.01 .26 5900 ---- ---- ---- ---- .27 -.01 .28 5950 ---- ---- ---- ---- .29 -.01 .30 6000 ---- ---- ---- ---- .31 -.01 .32 6050 ---- ---- ---- ---- .33 -.01 .34 6100 ---- ---- ---- ---- .35 -.01 .36 6150 ---- ---- ---- ---- .37 -.02 .39 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG JAN 23 26 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 ---- ---- ---- 19.50B 20.00 ---- ---- 1920 18.50 19.50B 9.00 19.50B 20.00 ---- 140 ---- 1930 4.75 5.00 4.75 2.50A .00 ---- 70 ---- 1940 5.00 5.00 .50A .50A .00 ---- 4 ---- 1950 2.50 2.50 .50A .50A .00 ---- 5 ---- 1960 ---- ---- ---- .50A .00 ---- ---- 1970 ---- ---- ---- .50A .00 ---- ---- 1980 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2025 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2075 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 219 ECG JAN 23 26 EVT OPT ON GC SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1910 .50 .50 .50 .50 .00 ---- 1 ---- 1920 1.75 11.00B .50A .50A .00 ---- 20 ---- 1930 ---- ---- ---- 2.00A 20.00 ---- ---- 1940 5.75 19.75B 5.25A 5.25A 20.00 ---- 2 ---- 1950 17.50 19.50B 17.50 16.00A 20.00 ---- 10 ---- 1960 ---- ---- ---- 16.00A 20.00 ---- ---- 1970 ---- ---- ---- 18.50A 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 33 ECH JAN 23 26 EVT OPT ON HG SYN FT CALL 370 ---- ---- ---- 19.00B 20.00 ---- ---- 380 ---- ---- ---- 19.00B 20.00 ---- ---- 390 ---- ---- ---- 19.00B 20.00 ---- ---- 400 ---- ---- ---- 19.00B 20.00 ---- ---- 405 ---- ---- ---- 19.25B 20.00 ---- ---- 410 ---- ---- ---- 19.50B 20.00 ---- ---- 415 ---- ---- ---- 19.50B 20.00 ---- ---- 420 ---- ---- ---- 16.25A 20.00 ---- ---- 425 10.75 18.50B 2.50A 2.50A 20.00 ---- 351 ---- 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 351 ECH JAN 23 26 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 ---- ---- ---- .75A .00 ---- ---- 425 10.25 17.50B 3.00A 3.00A .00 ---- 293 ---- 430 18.75 19.50B 6.75A 6.75A 20.00 ---- 20 ---- 435 ---- ---- ---- 19.50B 20.00 ---- ---- 440 ---- ---- ---- 19.50B 20.00 ---- ---- 445 ---- ---- ---- 19.25B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- 460 ---- ---- ---- 19.00B 20.00 ---- ---- 470 ---- ---- ---- 19.00B 20.00 ---- ---- 480 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 313 ECI JAN 23 26 EVT OPT ON SI SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 19.25B 20.00 ---- ---- 2350 ---- ---- ---- 15.00A 20.00 ---- ---- 2400 5.00 8.50 3.75A 4.75A 20.00 ---- 61 ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2550 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- 3000 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 ECI JAN 23 26 EVT OPT ON SI SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 5.00 16.25B 1.50A 3.00 .00 ---- 3 ---- 2450 ---- ---- ---- 13.25A 20.00 ---- ---- 2500 ---- ---- ---- 19.50B 20.00 ---- ---- 2550 ---- ---- ---- 19.25B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- 3000 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 *** END OF REPORT ***