FINAL PRE-CLEARING PRICES AS OF 01/27/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD MAY23 10.0 10.0 10.0 10.0 ---- ---- 10 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4GC Gold Enhanced Delivery Futures JAN23 ---- ---- ---- ---- 1883.2 -.5 1883.7 FEB23 ---- ---- ---- ---- 1883.6 -.5 1884.1 MAR23 ---- ---- ---- ---- 1884.0 -.5 1884.5 APR23 ---- ---- ---- ---- 1881.1 -.5 1881.6 JUN23 ---- ---- ---- ---- 1873.7 -.5 1874.2 AUG23 ---- ---- ---- ---- 1869.6 -.5 1870.1 OCT23 ---- ---- ---- ---- 1865.5 -.5 1866.0 DEC23 ---- ---- ---- ---- 1861.4 -.5 1861.9 FEB24 ---- ---- ---- ---- 1859.3 -.5 1859.8 APR24 ---- ---- ---- ---- 1854.3 -.5 1854.8 JUN24 ---- ---- ---- ---- 1849.3 -.5 1849.8 AUG24 ---- ---- ---- ---- 1845.2 -.5 1845.7 OCT24 ---- ---- ---- ---- 1841.1 -.5 1841.6 DEC24 ---- ---- ---- ---- 1837.3 -.5 1837.8 JUN25 ---- ---- ---- ---- 1825.3 -.5 1825.8 DEC25 ---- ---- ---- ---- 1813.3 -.5 1813.8 JUN26 ---- ---- ---- ---- 1801.3 -.5 1801.8 DEC26 ---- ---- ---- ---- 1793.3 -.5 1793.8 JUN27 ---- ---- ---- ---- 1783.3 -.5 1783.8 DEC27 ---- ---- ---- ---- 1773.3 -.5 1773.8 JUN28 ---- ---- ---- ---- 1763.3 -.5 1763.8 DEC28 ---- ---- ---- ---- 1753.3 -.5 1753.8 AEP Aluminium European Premium Metal Bulletin (25mt-du JAN23 ---- ---- ---- ---- 210.50 +.27 210.23 486 FEB23 ---- ---- ---- ---- 240.00 UNCH 240.00 554 MAR23 ---- ---- ---- ---- 240.00 UNCH 240.00 867 APR23 ---- ---- ---- ---- 240.00 UNCH 240.00 20 773 MAY23 ---- ---- ---- ---- 240.00 UNCH 240.00 20 743 JUN23 ---- ---- ---- ---- 240.00 UNCH 240.00 20 719 JLY23 ---- ---- ---- ---- 230.00 UNCH 230.00 421 AUG23 ---- ---- ---- ---- 230.00 UNCH 230.00 416 SEP23 ---- ---- ---- ---- 230.00 UNCH 230.00 413 OCT23 ---- ---- ---- ---- 230.00 UNCH 230.00 406 NOV23 ---- ---- ---- ---- 230.00 UNCH 230.00 383 DEC23 ---- ---- ---- ---- 230.00 UNCH 230.00 425 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 6606 ALA Alumina FOB Australia (Platts) Futures JAN23 ---- ---- ---- ---- 346.89 +.89 346.00 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 ---- ---- ---- ---- 2638.75 -17.75 2656.50 FEB23 ---- ---- ---- 2643.75A 2638.75 -18.00 16 2656.75 16 231 MAR23 2665.75 2678.25 2649.50 2650.25A 2650.50 -18.00 70 2668.50 269 498 APR23 2674.50 2686.25 2636.00A 2659.50B 2657.00 -17.50 1462 2674.50 1051 631 MAY23 2677.75 2691.50 2648.50 2663.00A 2663.75 -17.75 1002 2681.50 267 364 JUN23 2683.50 2697.50 2662.25 2669.50A 2670.50 -17.25 96 2687.75 312 160 JLY23 ---- ---- ---- 2655.75A 2676.00 -18.50 12 2694.50 1 AUG23 ---- ---- ---- ---- 2688.25 -17.75 2706.00 SEP23 ---- ---- ---- ---- 2701.50 -17.00 2718.50 OCT23 ---- ---- ---- ---- 2713.00 -16.50 2729.50 NOV23 ---- ---- ---- ---- 2727.00 -15.75 2742.75 DEC23 ---- ---- ---- 2727.75A 2732.00 -15.00 2747.00 10 JAN24 ---- ---- ---- ---- 2740.75 -15.00 2755.75 FEB24 ---- ---- ---- ---- 2752.00 -15.00 2767.00 MAR24 ---- ---- ---- ---- 2761.50 -15.00 2776.50 APR24 ---- ---- ---- ---- 2768.75 -14.75 2783.50 MAY24 ---- ---- ---- ---- 2775.00 -14.75 2789.75 JUN24 ---- ---- ---- ---- 2781.50 -14.75 2796.25 JLY24 ---- ---- ---- ---- 2789.50 -14.75 2804.25 AUG24 ---- ---- ---- ---- 2799.25 -14.75 2814.00 SEP24 ---- ---- ---- ---- 2807.75 -14.75 2822.50 OCT24 ---- ---- ---- ---- 2815.50 -14.50 2830.00 NOV24 ---- ---- ---- ---- 2825.75 -14.50 2840.25 DEC24 ---- ---- ---- ---- 2808.50 -14.50 2823.00 9 JAN25 ---- ---- ---- ---- 2815.50 -14.50 2830.00 FEB25 ---- ---- ---- ---- 2822.50 -14.50 2837.00 MAR25 ---- ---- ---- ---- 2829.50 -14.50 2844.00 APR25 ---- ---- ---- ---- 2838.50 -14.50 2853.00 MAY25 ---- ---- ---- ---- 2847.50 -14.50 2862.00 JUN25 ---- ---- ---- ---- 2855.50 -14.50 2870.00 JLY25 ---- ---- ---- ---- 2864.50 -14.50 2879.00 AUG25 ---- ---- ---- ---- 2872.50 -14.50 2887.00 SEP25 ---- ---- ---- ---- 2880.50 -14.50 2895.00 OCT25 ---- ---- ---- ---- 2888.50 -14.50 2903.00 NOV25 ---- ---- ---- ---- 2895.50 -14.50 2910.00 DEC25 ---- ---- ---- ---- 2903.50 -14.50 2918.00 JAN26 ---- ---- ---- ---- 2911.50 -14.50 2926.00 FEB26 ---- ---- ---- ---- 2919.50 -14.50 2934.00 MAR26 ---- ---- ---- ---- 2927.50 -14.50 2942.00 APR26 ---- ---- ---- ---- 2936.50 -14.50 2951.00 MAY26 ---- ---- ---- ---- 2944.50 -14.50 2959.00 JUN26 ---- ---- ---- ---- 2952.50 -14.50 2967.00 JLY26 ---- ---- ---- ---- 2960.50 -14.50 2975.00 AUG26 ---- ---- ---- ---- 2967.50 -14.50 2982.00 SEP26 ---- ---- ---- ---- 2975.50 -14.50 2990.00 OCT26 ---- ---- ---- ---- 2982.50 -14.50 2997.00 NOV26 ---- ---- ---- ---- 2990.50 -14.50 3005.00 DEC26 ---- ---- ---- ---- 2998.50 -14.50 3013.00 JAN27 ---- ---- ---- ---- 3008.50 -14.50 3023.00 FEB27 ---- ---- ---- ---- 3018.50 -14.50 3033.00 MAR27 ---- ---- ---- ---- 3028.50 -14.50 3043.00 APR27 ---- ---- ---- ---- 3039.50 -14.50 3054.00 MAY27 ---- ---- ---- ---- 3049.50 -14.50 3064.00 JUN27 ---- ---- ---- ---- 3059.50 -14.50 3074.00 JLY27 ---- ---- ---- ---- 3067.50 -14.50 3082.00 AUG27 ---- ---- ---- ---- 3081.50 -14.50 3096.00 SEP27 ---- ---- ---- ---- 3084.50 -14.50 3099.00 OCT27 ---- ---- ---- ---- 3091.50 -14.50 3106.00 NOV27 ---- ---- ---- ---- 3099.50 -14.50 3114.00 DEC27 ---- ---- ---- ---- 3107.50 -14.50 3122.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2658 1915 1904 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) JAN23 ---- ---- ---- ---- .26981 +.00162 .26819 3399 FEB23 ---- ---- .29250A .29250A .29250 -.00050 .29300 269 3446 MAR23 ---- ---- .28000A .28000A .28350 UNCH .28350 6 2978 APR23 ---- ---- ---- ---- .28000 UNCH .28000 71 2562 MAY23 ---- ---- ---- ---- .28000 UNCH .28000 71 2136 JUN23 ---- ---- ---- ---- .28000 UNCH .28000 71 2393 JLY23 ---- ---- ---- ---- .28350 UNCH .28350 15 1973 AUG23 ---- ---- ---- ---- .27407 UNCH .27407 15 2287 SEP23 ---- ---- ---- ---- .27407 UNCH .27407 15 1961 OCT23 ---- ---- ---- ---- .27150 UNCH .27150 1371 NOV23 ---- ---- ---- ---- .27150 UNCH .27150 1543 DEC23 ---- ---- ---- ---- .26900 UNCH .26900 50 1466 JAN24 ---- ---- ---- ---- .27000 UNCH .27000 100 467 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 683 29814 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 ---- ---- ---- ---- 18.20 -.01 18.21 531 FEB23 ---- ---- ---- ---- 18.50 +.27 18.23 509 MAR23 ---- ---- ---- ---- 18.60 +.02 18.58 724 APR23 ---- ---- ---- ---- 18.45 -.23 18.68 714 MAY23 ---- ---- ---- ---- 18.45 -.33 18.78 641 JUN23 ---- ---- ---- ---- 18.60 -.28 18.88 739 JLY23 ---- ---- ---- ---- 18.65 -.33 18.98 769 AUG23 ---- ---- ---- ---- 18.65 -.38 19.03 761 SEP23 ---- ---- ---- ---- 18.65 -.43 19.08 740 OCT23 ---- ---- ---- ---- 18.65 -.15 18.80 5 788 NOV23 ---- ---- ---- ---- 18.65 -.15 18.80 5 771 DEC23 ---- ---- ---- ---- 18.68 -.12 18.80 5 732 JAN24 ---- ---- ---- ---- 18.67 -.13 18.80 20 732 FEB24 ---- ---- ---- ---- 18.71 -.09 18.80 20 748 MAR24 ---- ---- ---- ---- 18.80 UNCH 18.80 20 685 APR24 ---- ---- ---- ---- 18.80 -.44 19.24 658 MAY24 ---- ---- ---- ---- 18.80 -.44 19.24 655 JUN24 ---- ---- ---- ---- 18.80 -.44 19.24 608 JLY24 ---- ---- ---- ---- 18.80 -.46 19.26 410 AUG24 ---- ---- ---- ---- 18.80 -.46 19.26 425 SEP24 ---- ---- ---- ---- 18.80 -.46 19.26 415 OCT24 ---- ---- ---- ---- 18.80 -.49 19.29 433 NOV24 ---- ---- ---- ---- 18.80 -.49 19.29 433 DEC24 ---- ---- ---- ---- 18.80 -.49 19.29 385 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 75 16727 EDP Aluminium European Premium Duty-Paid (Metal Bullet JAN23 ---- ---- ---- ---- 279.20 +1.37 277.83 1846 FEB23 ---- ---- ---- ---- 325.00 UNCH 325.00 1931 MAR23 ---- ---- ---- ---- 335.00 UNCH 335.00 1985 APR23 ---- ---- ---- ---- 340.00 +10.00 330.00 20 1790 MAY23 ---- ---- ---- ---- 340.00 +10.00 330.00 20 1775 JUN23 ---- ---- ---- ---- 340.00 +10.00 330.00 20 1775 JLY23 ---- ---- ---- ---- 339.06 +9.06 330.00 1458 AUG23 ---- ---- ---- ---- 339.06 +9.06 330.00 1468 SEP23 ---- ---- ---- ---- 339.06 +9.06 330.00 1448 OCT23 ---- ---- ---- ---- 339.06 +9.06 330.00 1303 NOV23 ---- ---- ---- ---- 339.06 +9.06 330.00 1143 DEC23 ---- ---- ---- ---- 339.06 +9.06 330.00 1140 JAN24 ---- ---- ---- ---- 330.00 UNCH 330.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 19065 EHR North European Hot-Rolled Coil Steel (Argus) Futur JAN23 ---- ---- ---- ---- 722.00 UNCH 722.00 20 1331 FEB23 770.00 790.00 770.00 785.00A 787.00 +22.00 72 765.00 557 1114 MAR23 775.00 787.00 775.00 786.00A 785.00 +15.00 64 770.00 64 704 APR23 784.00 785.00 781.00 785.00 785.00 +15.00 18 770.00 367 MAY23 ---- ---- ---- ---- 780.00 UNCH 780.00 892 JUN23 ---- ---- ---- ---- 780.00 UNCH 780.00 426 JLY23 ---- ---- ---- ---- 780.00 UNCH 780.00 1 648 AUG23 775.00 780.00 775.00 780.00 780.00 +5.00 26 775.00 26 357 SEP23 775.00 780.00 775.00 780.00 780.00 +5.00 16 775.00 658 OCT23 775.00 780.00 775.00 780.00 780.00 +5.00 6 775.00 169 NOV23 775.00 780.00 775.00 780.00 780.00 +10.00 11 770.00 284 DEC23 775.00 775.00 775.00 775.00 775.00 UNCH 6 775.00 184 TOTAL EST.VOL VOLUME OPEN INT TOTAL 219 668 7134 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur JAN23 ---- 415.00B ---- 415.00B 412.00 UNCH 412.00 1 FEB23 ---- 415.00B ---- 415.00B 410.00 UNCH 410.00 1 MAR23 ---- 420.00B ---- 420.00B 410.00 UNCH 410.00 1 APR23 ---- 420.00B ---- 420.00B 410.00 UNCH 410.00 1 MAY23 ---- 420.00B ---- 420.00B 410.00 UNCH 410.00 1 JUN23 ---- 420.00B ---- 420.00B 410.00 UNCH 410.00 1 JLY23 ---- 420.00B ---- 420.00B 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 ---- ---- ---- 1916.2A 1928.6 -.5 6 1929.1 131 278 FEB23 1929.3 1935.4 1916.5 1927.6 1929.4 -.6 150002 1930.0 223255 70417 MAR23 1936.8 1943.0 1923.7 1935.8B 1936.6 -1.0 2332 1937.6 2097 1583 APR23 1945.8 1952.1 1933.0 1943.9 1945.6 -1.1 143421 1946.7 129954 351895 JUN23 1962.7 1968.5 1950.0 1961.9B 1962.3 -1.2 3913 1963.5 4708 36569 AUG23 1979.8 1983.6B 1967.2 1976.2A 1979.0 -1.2 653 1980.2 867 11919 OCT23 1991.9 1996.4 1991.9 1993.4A 1995.8 -1.2 218 1997.0 197 4198 DEC23 2008.5 2019.0B 2003.7 2012.6B 2013.0 -1.0 276 2014.0 666 13777 FEB24 2021.6 2032.2 2021.6 2027.0A 2029.1 -1.0 51 2030.1 50 940 APR24 ---- ---- ---- 2031.9A 2043.6 -1.0 21 2044.6 25 72 JUN24 ---- ---- ---- 2056.4A 2057.8 -1.0 2058.8 294 AUG24 ---- ---- ---- 2069.9A 2069.2 -1.0 2070.2 OCT24 ---- ---- ---- 2083.4A 2083.3 -1.0 2084.3 DEC24 ---- ---- ---- 2092.9A 2098.6 -1.0 2099.6 1 146 JUN25 ---- ---- ---- ---- 2119.8 -1.0 2120.8 1 DEC25 ---- ---- ---- ---- 2141.3 -1.0 2142.3 7 JUN26 ---- ---- ---- ---- 2151.3 -1.0 2152.3 DEC26 ---- ---- ---- ---- 2171.0 -1.0 2172.0 2 JUN27 ---- ---- ---- ---- 2181.0 -1.0 2182.0 DEC27 ---- ---- ---- ---- 2198.8 -1.0 2199.8 JUN28 ---- ---- ---- ---- 2208.8 -1.0 2209.8 DEC28 ---- ---- ---- ---- 2226.6 -1.0 2227.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 300893 361951 492098 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1923.6 -9.7 1933.3 GCK Kilo Gold Futures FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 MAR23 ---- ---- ---- ---- 1402.7 UNCH 1402.7 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 GCT GOLD TAS FUTURES FEB23 .0 .0 -.2 -.2 .0 UNCH 888 .0 APR23 .0 .1 -.1 -.1 .0 UNCH 973 .0 JUN23 .0 .1 -.1 -.1 .0 UNCH 97 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1958 GSP JAN 23 LONDON SPOT GOLD 31 ---- ---- ---- ---- 1929.18 -.82 1930.00 GSP FEB 23 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1929.20 -.80 1930.00 02 ---- ---- ---- ---- 1929.20 -.80 1930.00 03 ---- ---- ---- ---- 1929.18 -.82 1930.00 06 ---- ---- ---- ---- 1929.18 -.82 1930.00 07 ---- ---- ---- ---- 1929.18 -.82 1930.00 08 ---- ---- ---- ---- 1929.18 -.82 1930.00 09 ---- ---- ---- ---- 1929.18 -.82 1930.00 10 ---- ---- ---- ---- 1929.18 -.82 1930.00 13 ---- ---- ---- ---- 1929.18 -.82 1930.00 14 ---- ---- ---- ---- 1929.18 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures 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 25 HG Copper Futures JAN23 ---- ---- ---- 4.2845B 4.2240 -.0430 208 4.2670 616 251 FEB23 4.2540 4.2770 4.1755 4.2310A 4.2215 -.0450 596 4.2665 609 1926 MAR23 4.2820 4.2870 4.1720 4.2300 4.2225 -.0450 63364 4.2675 58229 129937 APR23 4.2670 4.2690 4.1860 4.2205A 4.2275 -.0430 378 4.2705 173 1170 MAY23 4.2895 4.2940 4.1820 4.2385 4.2320 -.0435 12159 4.2755 8816 43801 JUN23 4.2935 4.2960 4.2540 4.1865A 4.2350 -.0425 44 4.2775 40 834 JLY23 4.2910 4.2910 4.1885 4.2405B 4.2350 -.0430 2932 4.2780 2445 18310 AUG23 4.2300 4.2300 4.2180A 4.2175A 4.2350 -.0430 2 4.2780 580 SEP23 4.2900 4.2900 4.1905 4.2420B 4.2360 -.0425 1101 4.2785 828 9085 OCT23 ---- ---- 4.2200A 4.2950B 4.2395 -.0425 1 4.2820 412 NOV23 4.2980 4.2980 4.2235A 4.2080A 4.2410 -.0420 2 4.2830 264 DEC23 4.2680 4.2770 4.1920 4.2340A 4.2345 -.0415 614 4.2760 342 8630 JAN24 ---- ---- 4.2190A 4.2045A 4.2380 -.0435 14 4.2815 11 111 FEB24 ---- ---- 4.2320A 4.2060A 4.2390 -.0440 4.2830 108 240 MAR24 ---- ---- ---- 4.2795B 4.2285 -.0420 284 4.2705 93 2044 APR24 ---- ---- 4.2155A 4.2155A 4.2280 -.0425 4.2705 91 210 MAY24 ---- ---- ---- 4.1980A 4.2215 -.0425 1 4.2640 118 243 JUN24 ---- ---- 4.2110A 4.2070A 4.2205 -.0430 4.2635 115 215 JLY24 ---- ---- 4.1980A 4.1980A 4.2145 -.0430 4.2575 102 240 AUG24 ---- ---- 4.2020A 4.2010A 4.2155 -.0430 4.2585 11 20 SEP24 ---- ---- ---- 4.1915A 4.2075 -.0430 4.2505 7 34 OCT24 ---- ---- ---- ---- 4.2070 -.0435 4.2505 6 25 NOV24 ---- ---- ---- ---- 4.2065 -.0425 4.2490 DEC24 ---- ---- ---- 4.2260A 4.1995 -.0425 4.2420 109 MAR25 ---- ---- ---- ---- 4.1945 -.0425 4.2370 8 MAY25 ---- ---- ---- ---- 4.2070 -.0425 4.2495 JLY25 ---- ---- ---- 4.2280A 4.2070 -.0425 4.2495 SEP25 ---- ---- ---- ---- 4.2070 -.0425 4.2495 DEC25 ---- ---- ---- ---- 4.2070 -.0425 4.2495 MAR26 ---- ---- ---- ---- 4.2235 -.0425 4.2660 MAY26 ---- ---- ---- ---- 4.2365 -.0425 4.2790 JLY26 ---- ---- ---- ---- 4.2370 -.0425 4.2795 SEP26 ---- ---- ---- ---- 4.2495 -.0425 4.2920 DEC26 ---- ---- ---- ---- 4.2620 -.0425 4.3045 1 MAR27 ---- ---- ---- ---- 4.2595 -.0425 4.3020 MAY27 ---- ---- ---- ---- 4.2570 -.0425 4.2995 JLY27 ---- ---- ---- ---- 4.2545 -.0425 4.2970 SEP27 ---- ---- ---- ---- 4.2520 -.0425 4.2945 DEC27 ---- ---- ---- ---- 4.2645 -.0425 4.3070 MAR28 ---- ---- ---- ---- 4.2620 -.0425 4.3045 TOTAL EST.VOL VOLUME OPEN INT TOTAL 81700 72760 218700 HG0 Copper Spot TAS JAN23 .0000 .0000 .0000 .0000 .0000 UNCH 174 .0000 FEB23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 174 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.2705 +.0245 4.2460 HGS Copper Financial Futures JAN23 ---- ---- ---- ---- 4.1229 -.0066 4.1295 1083 FEB23 ---- ---- ---- ---- 4.2216 -.0450 4.2666 78 1730 MAR23 ---- ---- ---- ---- 4.2229 -.0449 4.2678 1441 APR23 ---- ---- ---- ---- 4.2280 -.0430 4.2710 1216 MAY23 ---- ---- ---- ---- 4.2323 -.0434 4.2757 1284 JUN23 ---- ---- ---- ---- 4.2350 -.0425 4.2775 1033 JLY23 ---- ---- ---- ---- 4.2350 -.0430 4.2780 874 AUG23 ---- ---- ---- ---- 4.2351 -.0429 4.2780 827 SEP23 ---- ---- ---- ---- 4.2364 -.0425 4.2789 1058 OCT23 ---- ---- ---- ---- 4.2396 -.0425 4.2821 1058 NOV23 ---- ---- ---- ---- 4.2404 -.0419 4.2823 1028 DEC23 ---- ---- ---- ---- 4.2349 -.0417 4.2766 1042 JAN24 ---- ---- ---- ---- 4.2381 -.0435 4.2816 1099 FEB24 ---- ---- ---- ---- 4.2380 -.0438 4.2818 332 MAR24 ---- ---- ---- ---- 4.2285 -.0420 4.2705 332 APR24 ---- ---- ---- ---- 4.2274 -.0425 4.2699 332 MAY24 ---- ---- ---- ---- 4.2214 -.0426 4.2640 332 JUN24 ---- ---- ---- ---- 4.2199 -.0430 4.2629 332 JLY24 ---- ---- ---- ---- 4.2146 -.0430 4.2576 332 AUG24 ---- ---- ---- ---- 4.2148 -.0430 4.2578 SEP24 ---- ---- ---- ---- 4.2075 -.0430 4.2505 OCT24 ---- ---- ---- ---- 4.2070 -.0434 4.2504 NOV24 ---- ---- ---- ---- 4.2058 -.0425 4.2483 DEC24 ---- ---- ---- ---- 4.1995 -.0425 4.2420 MAR25 ---- ---- ---- ---- 4.1945 -.0425 4.2370 MAY25 ---- ---- ---- ---- 4.2070 -.0425 4.2495 JLY25 ---- ---- ---- ---- 4.2070 -.0425 4.2495 SEP25 ---- ---- ---- ---- 4.2070 -.0425 4.2495 DEC25 ---- ---- ---- ---- 4.2070 -.0425 4.2495 MAR26 ---- ---- ---- ---- 4.2235 -.0425 4.2660 MAY26 ---- ---- ---- ---- 4.2365 -.0425 4.2790 JLY26 ---- ---- ---- ---- 4.2370 -.0425 4.2795 SEP26 ---- ---- ---- ---- 4.2495 -.0425 4.2920 DEC26 ---- ---- ---- ---- 4.2620 -.0425 4.3045 MAR27 ---- ---- ---- ---- 4.2595 -.0425 4.3020 MAY27 ---- ---- ---- ---- 4.2570 -.0425 4.2995 JLY27 ---- ---- ---- ---- 4.2545 -.0425 4.2970 SEP27 ---- ---- ---- ---- 4.2520 -.0425 4.2945 DEC27 ---- ---- ---- ---- 4.2645 -.0425 4.3070 TOTAL EST.VOL VOLUME OPEN INT TOTAL 78 16765 HGT COPPER TAS FUTURES MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 927 .0000 MAY23 .0000 .0000 -.0005 -.0005 .0000 UNCH 263 .0000 JLY23 -.0005 -.0005 -.0005 -.0005 .0000 UNCH 4 .0000 SEP23 .0005 .0005 .0005 .0005 .0000 UNCH 1 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1195 HRC NYMEX STEEL FUTURES FEB23 775.00 782.00 775.00 781.00 775.00 UNCH 24 775.00 60 4035 MAR23 785.00 795.00 785.00 794.00 795.00 +6.00 56 789.00 398 3742 APR23 786.00 795.00 786.00 795.00 790.00 UNCH 44 790.00 257 2156 MAY23 785.00 795.00 785.00 794.00A 790.00 +4.00 11 786.00 79 2358 JUN23 785.00 790.00 785.00 790.00 790.00 UNCH 26 790.00 83 2054 JLY23 790.00 790.00 790.00 790.00 790.00 UNCH 33 790.00 85 1659 AUG23 790.00 790.00 790.00 790.00 790.00 +1.00 8 789.00 115 1772 SEP23 ---- ---- ---- ---- 790.00 +1.00 789.00 105 1802 OCT23 ---- ---- ---- ---- 790.00 UNCH 790.00 92 1109 NOV23 ---- ---- ---- ---- 790.00 UNCH 790.00 81 1016 DEC23 ---- ---- ---- ---- 790.00 UNCH 790.00 71 873 JAN24 ---- ---- ---- ---- 790.00 UNCH 790.00 2 72 FEB24 ---- ---- ---- ---- 790.00 UNCH 790.00 2 152 MAR24 ---- ---- ---- ---- 792.00 UNCH 792.00 51 APR24 ---- ---- ---- ---- 790.00 UNCH 790.00 6 56 MAY24 ---- ---- ---- ---- 790.00 UNCH 790.00 125 JUN24 800.00 800.00 800.00 800.00 801.00 UNCH 1 801.00 5 55 JLY24 ---- ---- ---- ---- 801.00 UNCH 801.00 AUG24 ---- ---- ---- ---- 801.00 UNCH 801.00 75 SEP24 ---- ---- ---- ---- 801.00 UNCH 801.00 OCT24 ---- ---- ---- ---- 801.00 UNCH 801.00 NOV24 ---- ---- ---- ---- 801.00 UNCH 801.00 25 DEC24 ---- ---- ---- ---- 801.00 UNCH 801.00 JAN25 ---- ---- ---- ---- 801.00 UNCH 801.00 FEB25 ---- ---- ---- ---- 801.00 UNCH 801.00 MAR25 ---- ---- ---- ---- 801.00 UNCH 801.00 APR25 ---- ---- ---- ---- 801.00 UNCH 801.00 MAY25 ---- ---- ---- ---- 801.00 UNCH 801.00 JUN25 ---- ---- ---- ---- 801.00 UNCH 801.00 JLY25 ---- ---- ---- ---- 801.00 UNCH 801.00 AUG25 ---- ---- ---- ---- 801.00 UNCH 801.00 SEP25 ---- ---- ---- ---- 801.00 UNCH 801.00 OCT25 ---- ---- ---- ---- 801.00 UNCH 801.00 NOV25 ---- ---- ---- ---- 801.00 UNCH 801.00 DEC25 ---- ---- ---- ---- 801.00 UNCH 801.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 203 1441 23187 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 1930.6 1935.1 1916.5 1928.0 1929.4 -.6 35484 1930.0 67762 15253 APR23 1946.3 1951.9 1932.8 1943.9 1945.6 -1.1 28826 1946.7 11615 13278 JUN23 1963.3 1968.3 1950.0 1961.0A 1962.3 -1.2 417 1963.5 924 2009 AUG23 1980.3 1984.0 1966.6 1979.8A 1979.0 -1.2 57 1980.2 138 287 OCT23 1998.0 2002.5 1986.5 1994.8B 1995.8 -1.2 24 1997.0 34 53 DEC23 2015.0 2015.0 2008.4 2015.2B 2013.0 -1.0 13 2014.0 28 155 FEB24 2028.0 2028.0 2028.0 2033.5B 2029.1 -1.0 1 2030.1 7 29 APR24 ---- ---- ---- ---- 2043.6 -1.0 2044.6 2 2 JUN24 ---- ---- ---- ---- 2057.8 -1.0 2058.8 5 AUG24 ---- ---- ---- ---- 2069.2 -1.0 2070.2 OCT24 ---- ---- ---- ---- 2083.3 -1.0 2084.3 DEC24 ---- ---- ---- ---- 2098.6 -1.0 2099.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 64822 80510 31071 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 4.2665 4.2665 4.1895 4.1895 4.2215 -.0450 3 4.2665 2 13 MAR23 4.2825 4.2895 4.1730 4.2285B 4.2225 -.0450 5505 4.2675 4464 2494 APR23 4.2060 4.2060 4.1565 4.2045B 4.2275 -.0430 9 4.2705 9 MAY23 4.2620 4.2930B 4.1845A 4.2370B 4.2320 -.0435 84 4.2755 50 251 JUN23 ---- ---- ---- ---- 4.2350 -.0425 4.2775 1 JLY23 4.2600 4.2600 4.2555 4.2610B 4.2350 -.0430 3 4.2780 8 22 AUG23 ---- ---- ---- ---- 4.2350 -.0430 4.2780 SEP23 ---- ---- ---- ---- 4.2360 -.0425 4.2785 OCT23 ---- ---- ---- ---- 4.2395 -.0425 4.2820 NOV23 ---- ---- ---- ---- 4.2410 -.0420 4.2830 DEC23 ---- ---- ---- ---- 4.2345 -.0415 4.2760 2 JAN24 ---- ---- ---- ---- 4.2380 -.0435 4.2815 FEB24 ---- ---- ---- ---- 4.2390 -.0440 4.2830 MAR24 ---- ---- ---- ---- 4.2285 -.0420 4.2705 APR24 ---- ---- ---- ---- 4.2280 -.0425 4.2705 MAY24 ---- ---- ---- ---- 4.2215 -.0425 4.2640 JUN24 ---- ---- ---- ---- 4.2205 -.0430 4.2635 JLY24 ---- ---- ---- ---- 4.2145 -.0430 4.2575 AUG24 ---- ---- ---- ---- 4.2155 -.0430 4.2585 SEP24 ---- ---- ---- ---- 4.2075 -.0430 4.2505 OCT24 ---- ---- ---- ---- 4.2070 -.0435 4.2505 NOV24 ---- ---- ---- ---- 4.2065 -.0425 4.2490 DEC24 ---- ---- ---- ---- 4.1995 -.0425 4.2420 MAR25 ---- ---- ---- ---- 4.1945 -.0425 4.2370 MAY25 ---- ---- ---- ---- 4.2070 -.0425 4.2495 JLY25 ---- ---- ---- ---- 4.2070 -.0425 4.2495 SEP25 ---- ---- ---- ---- 4.2070 -.0425 4.2495 DEC25 ---- ---- ---- ---- 4.2070 -.0425 4.2495 MAR26 ---- ---- ---- ---- 4.2235 -.0425 4.2660 MAY26 ---- ---- ---- ---- 4.2365 -.0425 4.2790 JLY26 ---- ---- ---- ---- 4.2370 -.0425 4.2795 SEP26 ---- ---- ---- ---- 4.2495 -.0425 4.2920 DEC26 ---- ---- ---- ---- 4.2620 -.0425 4.3045 MAR27 ---- ---- ---- ---- 4.2595 -.0425 4.3020 MAY27 ---- ---- ---- ---- 4.2570 -.0425 4.2995 JLY27 ---- ---- ---- ---- 4.2545 -.0425 4.2970 SEP27 ---- ---- ---- ---- 4.2520 -.0425 4.2945 DEC27 ---- ---- ---- ---- 4.2645 -.0425 4.3070 MAR28 ---- ---- ---- ---- 4.2620 -.0425 4.3045 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5604 4524 2792 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 ---- ---- ---- 4.2840B 4.2215 -.0445 1 4.2660 2 2 MAR23 4.2800 4.2880 4.1720 4.2280B 4.2220 -.0460 220 4.2680 165 334 APR23 ---- ---- ---- 4.2020A 4.2280 -.0420 4.2700 1 MAY23 4.2760 4.2920B 4.1860A 4.2140A 4.2320 -.0440 6 4.2760 6 67 JUN23 ---- ---- ---- ---- 4.2360 -.0420 4.2780 JLY23 ---- ---- ---- ---- 4.2360 -.0420 4.2780 AUG23 ---- ---- ---- ---- 4.2360 -.0420 4.2780 SEP23 ---- ---- ---- ---- 4.2360 -.0420 4.2780 OCT23 ---- ---- ---- ---- 4.2400 -.0420 4.2820 NOV23 ---- ---- ---- ---- 4.2420 -.0420 4.2840 DEC23 ---- ---- ---- ---- 4.2340 -.0420 4.2760 JAN24 ---- ---- ---- ---- 4.2380 -.0440 4.2820 FEB24 ---- ---- ---- ---- 4.2400 -.0440 4.2840 MAR24 ---- ---- ---- ---- 4.2280 -.0420 4.2700 APR24 ---- ---- ---- ---- 4.2280 -.0420 4.2700 MAY24 ---- ---- ---- ---- 4.2220 -.0420 4.2640 JUN24 ---- ---- ---- ---- 4.2200 -.0440 4.2640 JLY24 ---- ---- ---- ---- 4.2140 -.0440 4.2580 AUG24 ---- ---- ---- ---- 4.2160 -.0420 4.2580 SEP24 ---- ---- ---- ---- 4.2080 -.0420 4.2500 OCT24 ---- ---- ---- ---- 4.2080 -.0420 4.2500 NOV24 ---- ---- ---- ---- 4.2060 -.0440 4.2500 DEC24 ---- ---- ---- ---- 4.2000 -.0420 4.2420 MAR25 ---- ---- ---- ---- 4.1940 -.0440 4.2380 MAY25 ---- ---- ---- ---- 4.2080 -.0420 4.2500 JLY25 ---- ---- ---- ---- 4.2080 -.0420 4.2500 SEP25 ---- ---- ---- ---- 4.2080 -.0420 4.2500 DEC25 ---- ---- ---- ---- 4.2080 -.0420 4.2500 MAR26 ---- ---- ---- ---- 4.2240 -.0420 4.2660 MAY26 ---- ---- ---- ---- 4.2360 -.0440 4.2800 JLY26 ---- ---- ---- ---- 4.2380 -.0420 4.2800 SEP26 ---- ---- ---- ---- 4.2500 -.0420 4.2920 DEC26 ---- ---- ---- ---- 4.2620 -.0420 4.3040 MAR27 ---- ---- ---- ---- 4.2600 -.0420 4.3020 MAY27 ---- ---- ---- ---- 4.2580 -.0420 4.3000 JLY27 ---- ---- ---- ---- 4.2540 -.0440 4.2980 SEP27 ---- ---- ---- ---- 4.2520 -.0420 4.2940 DEC27 ---- ---- ---- ---- 4.2640 -.0440 4.3080 TOTAL EST.VOL VOLUME OPEN INT TOTAL 227 173 404 QI E-Mini Silver Futures MAR23 24.0250 24.1125B 23.4000A 23.7125B 23.6220 -.3980 199 24.0200 329 310 MAY23 24.2000 24.3000B 23.6125A 23.8625A 23.8220 -.3990 23 24.2210 27 65 JLY23 24.0000 24.0000 23.9250 23.8250A 24.0220 -.3990 2 24.4210 5 19 SEP23 ---- ---- ---- 24.6875B 24.2120 -.4130 24.6250 7 DEC23 ---- ---- ---- 24.9625B 24.4980 -.4010 24.8990 4 JAN24 ---- ---- ---- ---- 24.5290 -.4010 24.9300 MAR24 ---- ---- ---- ---- 24.7710 -.4010 25.1720 MAY24 ---- ---- ---- ---- 24.9650 -.4010 25.3660 2 JLY24 ---- ---- ---- ---- 25.0060 -.4010 25.4070 SEP24 ---- ---- ---- ---- 25.1510 -.4010 25.5520 DEC24 ---- ---- ---- ---- 25.4380 -.4010 25.8390 TOTAL EST.VOL VOLUME OPEN INT TOTAL 224 361 407 QO E-Mini Gold Futures FEB23 1929.00 1934.75 1918.00 1932.25A 1929.40 -.60 293 1930.00 2117 684 APR23 1946.25 1951.75 1933.25A 1943.50 1945.60 -1.10 857 1946.70 316 786 JUN23 ---- ---- ---- 1968.25B 1962.30 -1.20 1963.50 11 41 AUG23 ---- ---- ---- 1985.00B 1979.00 -1.20 1980.20 19 OCT23 1995.00 1995.00 1995.00 1997.50B 1995.80 -1.20 1 1997.00 5 11 DEC23 2013.25 2013.25 2013.25 2016.25B 2013.00 -1.00 1 2014.00 40 FEB24 2030.00 2030.00 2030.00 2022.75A 2029.10 -1.00 1 2030.10 3 5 APR24 ---- ---- ---- ---- 2043.60 -1.00 2044.60 JUN24 ---- ---- ---- ---- 2057.80 -1.00 2058.80 AUG24 ---- ---- ---- ---- 2069.20 -1.00 2070.20 OCT24 ---- ---- ---- ---- 2083.30 -1.00 2084.30 DEC24 ---- ---- ---- ---- 2098.60 -1.00 2099.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1153 2452 1586 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 ---- 1922.00B ---- 1922.00B 1921.70 UNCH 1921.70 16 MAR23 ---- ---- ---- ---- 1916.50 UNCH 1916.50 APR23 ---- ---- ---- ---- 1923.00 UNCH 1923.00 JUN23 ---- ---- ---- ---- 1932.40 UNCH 1932.40 342 AUG23 ---- ---- ---- ---- 1933.00 UNCH 1933.00 OCT23 ---- ---- ---- ---- 1933.60 UNCH 1933.60 DEC23 ---- ---- ---- ---- 1934.20 UNCH 1934.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 358 SI Silver Futures JAN23 ---- ---- ---- 24.015B 23.527 -.403 2 23.930 11 8 FEB23 23.845 23.850 23.500 23.490A 23.534 -.403 184 23.937 1352 133 MAR23 24.025 24.120 23.390 23.725 23.622 -.398 65043 24.020 85567 108386 MAY23 24.225 24.315 23.600 23.915A 23.822 -.399 1903 24.221 2532 19504 JLY23 24.305 24.425B 23.865A 24.115B 24.022 -.399 298 24.421 403 5145 SEP23 24.460 24.460 24.200 24.305B 24.212 -.413 97 24.625 216 1989 DEC23 24.530 24.530 24.490 24.480A 24.498 -.401 56 24.899 179 1150 JAN24 ---- ---- ---- 24.790A 24.529 -.401 24.930 MAR24 ---- ---- ---- 25.250B 24.771 -.401 1 25.172 27 MAY24 ---- ---- ---- 25.390B 24.965 -.401 25.366 7 JLY24 ---- ---- ---- ---- 25.006 -.401 25.407 4 SEP24 ---- ---- ---- ---- 25.151 -.401 25.552 DEC24 ---- ---- ---- ---- 25.438 -.401 25.839 9 JLY25 ---- ---- ---- ---- 25.601 -.401 26.002 3 DEC25 ---- ---- ---- ---- 25.713 -.401 26.114 JLY26 ---- ---- ---- ---- 26.504 -.401 26.905 5 DEC26 ---- ---- ---- ---- 26.606 -.401 27.007 JLY27 ---- ---- ---- ---- 26.714 -.401 27.115 DEC27 ---- ---- ---- ---- 26.816 -.401 27.217 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67584 90260 136370 SIL Micro Silver Futures JAN23 ---- ---- ---- 24.010B 23.527 -.403 23.930 1 5 FEB23 23.550 23.610 23.535 23.620B 23.534 -.403 15 23.937 11 167 MAR23 24.040 24.125 23.385 23.715 23.622 -.398 10778 24.020 14603 6675 MAY23 24.180 24.180 23.640 23.870A 23.822 -.399 93 24.221 117 310 JLY23 24.250 24.250 24.000 23.800A 24.022 -.399 6 24.421 17 108 SEP23 24.100 24.100 24.010 24.290B 24.212 -.413 3 24.625 12 22 DEC23 24.565 24.565 24.565 24.325A 24.498 -.401 1 24.899 3 10 JAN24 ---- ---- ---- ---- 24.529 -.401 24.930 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10896 14764 7297 SIT SILVER TAS FUTURES MAR23 .000 .001B -.010 -.010 .000 UNCH 577 .000 MAY23 .000 .000 .000 .000 .000 UNCH 75 .000 JLY23 .000 .001 .000 .001 .000 UNCH 35 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 687 SSP JAN 23 LONDON SPOT SILVER 31 ---- ---- ---- ---- 23.535 -.370 23.905 SSP FEB 23 LONDON SPOT SILVER 01 ---- ---- ---- ---- 23.535 -.370 23.905 02 ---- ---- ---- ---- 23.535 -.369 23.904 03 ---- ---- ---- ---- 23.535 -.369 23.904 06 ---- ---- ---- ---- 23.535 -.369 23.904 07 ---- ---- ---- ---- 23.535 -.369 23.904 08 ---- ---- ---- ---- 23.535 -.369 23.904 09 ---- ---- ---- ---- 23.535 -.369 23.904 10 ---- ---- ---- ---- 23.535 -.369 23.904 13 ---- ---- ---- ---- 23.535 -.369 23.904 14 ---- ---- ---- ---- 23.535 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures JAN23 ---- 123.22B ---- 123.22B 122.70 +.21 122.49 678 FEB23 ---- 128.89B 126.41A 128.89B 126.64 +.10 126.54 100 MAR23 ---- ---- ---- ---- 125.72 +.47 125.25 310 APR23 ---- ---- ---- ---- 125.00 +.45 124.55 MAY23 ---- ---- ---- ---- 124.24 +.40 123.84 JUN23 ---- ---- ---- ---- 123.52 +.34 123.18 JLY23 ---- ---- ---- ---- 123.18 +.35 122.83 AUG23 ---- ---- ---- ---- 122.18 +.36 121.82 SEP23 ---- ---- ---- ---- 121.17 +.32 120.85 OCT23 ---- ---- ---- ---- 120.85 +.32 120.53 NOV23 ---- ---- ---- ---- 120.20 +.32 119.88 DEC23 ---- ---- ---- ---- 119.55 +.33 119.22 JAN24 ---- ---- ---- ---- 119.03 +.30 118.73 FEB24 ---- ---- ---- ---- 118.38 +.30 118.08 MAR24 ---- ---- ---- ---- 117.72 +.30 117.42 APR24 ---- ---- ---- ---- 117.36 +.28 117.08 MAY24 ---- ---- ---- ---- 116.70 +.27 116.43 JUN24 ---- ---- ---- ---- 116.04 +.27 115.77 JLY24 ---- ---- ---- ---- 115.73 +.25 115.48 AUG24 ---- ---- ---- ---- 115.08 +.26 114.82 SEP24 ---- ---- ---- ---- 114.42 +.25 114.17 OCT24 ---- ---- ---- ---- 114.16 +.25 113.91 NOV24 ---- ---- ---- ---- 113.50 +.25 113.25 DEC24 ---- ---- ---- ---- 112.84 +.25 112.59 JAN25 ---- ---- ---- ---- 111.80 +.25 111.55 FEB25 ---- ---- ---- ---- 111.80 +.25 111.55 MAR25 ---- ---- ---- ---- 111.80 +.25 111.55 APR25 ---- ---- ---- ---- 111.80 +.25 111.55 MAY25 ---- ---- ---- ---- 111.80 +.25 111.55 JUN25 ---- ---- ---- ---- 111.80 +.25 111.55 JLY25 ---- ---- ---- ---- 111.80 +.25 111.55 AUG25 ---- ---- ---- ---- 111.80 +.25 111.55 SEP25 ---- ---- ---- ---- 111.80 +.25 111.55 OCT25 ---- ---- ---- ---- 111.80 +.25 111.55 NOV25 ---- ---- ---- ---- 111.80 +.25 111.55 DEC25 ---- ---- ---- ---- 111.80 +.25 111.55 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 1088 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 50.50 +.25 50.25 600 MAR23 ---- ---- ---- ---- 50.70 +.35 50.35 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1929.4 -.6 1930.0 APR23 ---- ---- ---- ---- 1945.6 -1.1 1946.7 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.2225 -.0450 4.2675 MAY23 ---- ---- ---- ---- 4.2320 -.0435 4.2755 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 23.622 -.398 24.020 MAY23 ---- ---- ---- ---- 23.822 -.399 24.221 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 MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 1013.75 -17.75 1031.50 1675 ---- ---- ---- ---- 988.75 -17.75 1006.50 1700 ---- ---- ---- ---- 963.75 -17.75 981.50 1725 ---- ---- ---- ---- 938.75 -17.75 956.50 1750 ---- ---- ---- ---- 913.75 -17.75 931.50 1775 ---- ---- ---- ---- 888.75 -17.75 906.50 1800 ---- ---- ---- ---- 863.75 -17.75 881.50 1825 ---- ---- ---- ---- 838.75 -17.75 856.50 1850 ---- ---- ---- ---- 813.75 -17.75 831.50 1875 ---- ---- ---- ---- 788.75 -17.75 806.50 1900 ---- ---- ---- ---- 763.75 -17.75 781.50 1925 ---- ---- ---- ---- 738.75 -17.75 756.50 1950 ---- ---- ---- ---- 713.75 -17.75 731.50 1975 ---- ---- ---- ---- 688.75 -17.75 706.50 2000 ---- ---- ---- ---- 663.75 -17.75 681.50 2025 ---- ---- ---- ---- 638.75 -17.75 656.50 2050 ---- ---- ---- ---- 613.75 -17.75 631.50 2075 ---- ---- ---- ---- 588.75 -18.00 606.75 2100 ---- ---- ---- ---- 564.00 -18.00 582.00 2125 ---- ---- ---- ---- 539.25 -18.00 557.25 2150 ---- ---- ---- ---- 514.50 -18.00 532.50 2175 ---- ---- ---- ---- 490.00 -17.75 507.75 2200 ---- ---- ---- ---- 465.50 -17.75 483.25 2225 ---- ---- ---- ---- 441.00 -18.00 459.00 2250 ---- 444.25B 398.50A 444.25B 416.75 -18.00 434.75 2275 ---- 420.00B 374.25A 420.00B 392.75 -17.75 410.50 2300 ---- 396.00B 350.50A 396.00B 368.75 -18.00 386.75 2325 ---- 372.00B 327.25A 372.00B 345.25 -17.75 363.00 2350 ---- 348.50B 304.00A 348.50B 322.00 -17.50 339.50 2375 ---- 325.25B 281.50A 325.25B 299.00 -17.50 316.50 2400 ---- 302.50B 259.50A 302.50B 276.50 -17.25 293.75 2425 ---- 280.00B 238.00A 280.00B 254.50 -17.00 271.50 2450 ---- 258.25B 217.25A 258.25B 233.25 -16.75 250.00 2475 ---- 237.00B 197.25A 237.00B 212.75 -16.50 229.25 2500 ---- 216.50B 178.25A 216.50B 193.00 -16.00 209.00 2525 ---- 196.75B 160.25A 196.75B 174.25 -15.50 189.75 2550 ---- 178.00B 143.50A 178.00B 156.75 -14.75 171.50 2575 ---- 160.25B 127.75A 160.25B 140.00 -14.25 154.25 2600 ---- 143.50B 113.25A 143.50B 124.50 -13.50 138.00 2625 ---- 128.00B 100.00A 128.00B 110.25 -12.75 123.00 2650 ---- 113.75B 88.00A 113.75B 97.25 -12.00 109.25 2675 ---- 100.50B 76.75A 76.75A 85.50 -11.00 96.50 1 2700 ---- 88.50B 66.75A 66.75A 74.75 -10.25 85.00 2725 ---- 77.50B 58.00A 58.00A 65.00 -9.75 74.75 2750 ---- 67.75B 50.50A 50.50A 56.50 -9.00 65.50 2775 ---- 58.75B 43.50A 43.50A 49.00 -8.25 57.25 2800 ---- 51.00B 37.75A 37.75A 42.50 -7.25 49.75 2825 ---- 44.25B 32.75A 32.75A 36.75 -6.75 43.50 2850 ---- 38.50B 28.25A 28.25A 31.75 -6.00 37.75 170 2875 ---- 33.50B 24.50A 33.50B 27.50 -5.50 33.00 2900 ---- 29.25B 21.25A 21.25A 24.00 -4.75 28.75 171 2925 ---- 25.50B 18.50A 25.50B 20.75 -4.25 25.00 2950 ---- 22.25B 16.00A 16.00A 18.00 -4.00 22.00 2975 ---- ---- 14.00A 14.00A 15.75 -3.50 19.25 3000 ---- ---- 12.25A 12.25A 13.75 -3.00 16.75 3025 ---- ---- 10.75A 10.75A 12.00 -2.75 14.75 3050 ---- ---- 9.50A 9.50A 10.50 -2.50 13.00 2 3075 ---- ---- 8.50A 8.50A 9.25 -2.25 11.50 3100 ---- ---- 7.50A 7.50A 8.00 -2.00 10.00 3125 ---- ---- 6.75A 6.75A 7.00 -2.00 9.00 3150 ---- ---- 6.00A 6.00A 6.25 -1.75 8.00 3175 ---- ---- 5.50A 5.50A 5.50 -1.50 7.00 3200 ---- ---- 5.00A 5.00A 5.00 -1.25 6.25 3225 ---- ---- 4.50A 4.50A 4.25 -1.25 5.50 3250 ---- ---- 4.00A 4.00A 3.75 -1.25 5.00 3275 ---- ---- 4.25A 4.25A 3.50 -1.00 4.50 3300 ---- ---- ---- ---- 3.00 -1.00 4.00 3325 ---- ---- ---- ---- 2.75 -.75 3.50 3350 ---- ---- ---- ---- 2.50 -.75 3.25 3375 ---- ---- ---- ---- 2.25 -.50 2.75 3400 ---- ---- ---- ---- 2.00 -.50 2.50 3425 ---- ---- ---- ---- 1.75 -.50 2.25 AX APR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 1020.50 -17.25 1037.75 1675 ---- ---- ---- ---- 995.50 -17.25 1012.75 1700 ---- ---- ---- ---- 970.50 -17.25 987.75 1725 ---- ---- ---- ---- 945.50 -17.25 962.75 1750 ---- ---- ---- ---- 920.50 -17.25 937.75 1775 ---- ---- ---- ---- 895.50 -17.25 912.75 1800 ---- ---- ---- ---- 870.50 -17.25 887.75 1825 ---- ---- ---- ---- 845.50 -17.25 862.75 1850 ---- ---- ---- ---- 820.50 -17.25 837.75 1875 ---- ---- ---- ---- 795.50 -17.25 812.75 1900 ---- ---- ---- ---- 770.75 -17.25 788.00 1925 ---- ---- ---- ---- 745.75 -17.25 763.00 1950 ---- ---- ---- ---- 721.00 -17.25 738.25 1975 ---- ---- ---- ---- 696.50 -17.25 713.75 2000 ---- ---- ---- ---- 672.00 -17.00 689.00 2025 ---- ---- ---- ---- 647.50 -17.00 664.50 2050 ---- ---- ---- ---- 623.00 -17.25 640.25 2075 ---- ---- ---- ---- 598.75 -17.25 616.00 2100 ---- ---- ---- ---- 574.75 -17.00 591.75 2125 ---- ---- ---- ---- 550.75 -17.00 567.75 2150 ---- ---- ---- ---- 527.00 -17.00 544.00 2175 ---- ---- ---- ---- 503.50 -16.75 520.25 2200 ---- ---- ---- ---- 480.00 -16.75 496.75 2225 ---- ---- ---- ---- 457.00 -16.50 473.50 2250 ---- ---- ---- ---- 434.00 -16.50 450.50 2275 ---- ---- ---- ---- 411.50 -16.50 428.00 2300 ---- ---- ---- ---- 389.50 -16.25 405.75 2325 ---- ---- ---- ---- 367.75 -16.00 383.75 2350 ---- ---- ---- ---- 346.50 -15.75 362.25 2375 ---- ---- ---- ---- 325.75 -15.50 341.25 2400 ---- ---- ---- ---- 305.50 -15.25 320.75 2425 ---- ---- ---- ---- 286.00 -15.00 301.00 2450 ---- 288.50B 252.50A 288.50B 267.00 -14.75 281.75 2475 ---- 269.50B 235.00A 269.50B 248.75 -14.25 263.00 2500 ---- 251.25B 218.00A 251.25B 231.25 -14.00 245.25 2525 ---- 233.75B 202.00A 233.75B 214.50 -13.50 228.00 2550 ---- 217.00B 186.75A 217.00B 198.50 -13.00 211.50 2575 ---- 201.00B 172.25A 201.00B 183.50 -12.50 196.00 2600 ---- 185.75B 158.75A 185.75B 169.00 -12.00 181.00 2625 ---- 171.50B 146.00A 171.50B 155.50 -11.50 167.00 2650 ---- 158.00B 134.00A 158.00B 143.00 -10.75 153.75 2675 ---- 145.25B 122.75A 145.25B 131.00 -10.50 141.50 2700 ---- 133.25B 111.75A 133.25B 120.00 -9.75 129.75 2725 ---- 122.25B 102.00A 122.25B 109.75 -9.25 119.00 2750 ---- 111.75B 93.00A 111.75B 100.25 -8.75 109.00 2775 ---- 102.25B 84.75A 102.25B 91.50 -8.25 99.75 2800 ---- 93.25B 77.25A 93.25B 83.50 -7.75 91.25 2825 ---- 85.25B 70.25A 85.25B 76.00 -7.25 83.25 2850 ---- 77.75B 64.00A 77.75B 69.25 -6.75 76.00 2875 ---- 70.75B 58.25A 70.75B 63.00 -6.50 69.50 2900 ---- 64.50B 53.00A 64.50B 57.50 -6.00 63.50 2925 ---- 59.00B 48.00A 59.00B 52.25 -5.75 58.00 2950 ---- 53.75B 43.75A 53.75B 47.75 -5.00 52.75 2975 ---- 49.25B 40.00A 49.25B 43.50 -4.75 48.25 3000 ---- 45.00B 36.25A 45.00B 39.50 -4.50 44.00 3025 ---- 41.00B 33.25A 41.00B 36.00 -4.25 40.25 3050 ---- 37.50B 30.25A 37.50B 32.75 -4.00 36.75 3075 ---- ---- 27.75A 27.75A 30.00 -3.50 33.50 3100 ---- ---- 25.25A 25.25A 27.25 -3.50 30.75 3125 ---- ---- 23.25A 23.25A 24.75 -3.25 28.00 3150 ---- ---- 21.25A 21.25A 22.75 -2.75 25.50 3175 ---- ---- 19.50A 19.50A 20.75 -2.75 23.50 3200 ---- ---- 18.00A 18.00A 19.00 -2.50 21.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 344 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 ---- ---- ---- ---- .25 -.25 .50 2000 ---- ---- ---- ---- .50 UNCH .50 2025 ---- ---- ---- ---- .50 -.25 .75 2050 ---- ---- ---- ---- .75 UNCH .75 2075 ---- ---- ---- ---- .75 -.25 1.00 2100 ---- ---- ---- ---- 1.00 -.25 1.25 2125 ---- ---- ---- ---- 1.25 -.25 1.50 2150 ---- ---- ---- ---- 1.75 -.25 2.00 2175 ---- ---- ---- ---- 2.00 -.25 2.25 2200 ---- ---- ---- ---- 2.50 -.25 2.75 2225 ---- ---- ---- ---- 3.25 -.25 3.50 2 2250 ---- ---- ---- ---- 4.00 -.25 4.25 2275 ---- ---- ---- ---- 4.75 -.25 5.00 2300 ---- ---- ---- ---- 6.00 UNCH 6.00 2325 ---- 7.50B 7.00A 7.00A 7.25 UNCH 7.25 2 2350 ---- 10.00B 8.50A 8.50A 9.00 UNCH 9.00 2375 ---- 12.25B 10.00A 10.00A 11.00 +.25 10.75 2400 ---- 15.25B 12.25A 12.25A 13.50 +.50 13.00 2425 ---- 18.50B 14.75A 14.75A 16.50 +.75 15.75 2450 ---- 22.75B 17.75A 17.75A 20.25 +1.00 19.25 10 2475 ---- 27.50B 21.50A 21.50A 24.50 +1.25 23.25 2500 ---- 33.50B 26.00A 26.00A 29.75 +1.75 28.00 2525 ---- 40.25B 31.25A 31.25A 36.00 +2.25 33.75 2550 ---- 48.25B 37.50A 37.50A 43.25 +2.75 40.50 2575 ---- 57.50B 44.50A 44.50A 51.50 +3.50 48.00 2600 ---- 68.00B 53.00A 53.00A 61.00 +4.25 56.75 2625 ---- 79.50B 62.25A 62.25A 71.75 +5.00 66.75 2650 ---- 92.50B 73.00A 73.00A 83.50 +5.75 77.75 2675 ---- 106.50B 84.75A 84.75A 96.50 +6.50 90.00 2700 ---- 121.50B 97.50A 97.50A 110.75 +7.25 103.50 2725 ---- 137.50B 111.50A 111.50A 126.25 +8.25 118.00 2750 ---- 154.75B 126.75A 126.75A 142.50 +8.75 133.75 2775 ---- 173.00B 142.75A 142.75A 160.00 +9.75 150.25 2800 ---- 192.25B 160.00A 160.00A 178.50 +10.50 168.00 2825 ---- 212.25B 178.00A 178.00A 197.50 +11.00 186.50 2850 ---- 233.00B 197.25A 197.25A 217.50 +11.75 205.75 2875 ---- 254.50B 217.00A 217.00A 238.25 +12.25 226.00 2900 ---- 276.25B 237.75A 237.75A 259.50 +13.00 246.50 2925 ---- 298.50B 258.75A 258.75A 281.25 +13.25 268.00 2950 ---- 320.75B 280.50A 280.50A 303.50 +13.75 289.75 2975 ---- 343.75B 302.50A 302.50A 326.25 +14.50 311.75 3000 ---- 366.75B 325.00A 325.00A 349.00 +14.50 334.50 3025 ---- 390.00B 347.75A 347.75A 372.25 +15.00 357.25 3050 ---- 413.50B 370.75A 370.75A 395.75 +15.25 380.50 3075 ---- 437.25B 394.00A 394.00A 419.50 +15.50 404.00 3100 ---- 461.25B 417.50A 417.50A 443.25 +15.75 427.50 3125 ---- 485.25B 441.00A 441.00A 467.25 +16.00 451.25 3150 ---- 509.25B 465.00A 465.00A 491.50 +16.25 475.25 3175 ---- 533.75B 489.00A 489.00A 515.75 +16.50 499.25 3200 ---- 558.00B 513.00A 513.00A 540.00 +16.50 523.50 3225 ---- 582.75B 537.25A 537.25A 564.50 +16.75 547.75 3250 ---- 607.25B 561.75A 561.75A 589.00 +16.75 572.25 3275 ---- ---- ---- ---- 613.50 +16.75 596.75 3300 ---- ---- ---- ---- 638.25 +17.00 621.25 3325 ---- ---- ---- ---- 662.75 +17.00 645.75 3350 ---- ---- ---- ---- 687.50 +17.00 670.50 3375 ---- ---- ---- ---- 712.25 +17.25 695.00 3400 ---- ---- ---- ---- 737.00 +17.25 719.75 3425 ---- ---- ---- ---- 762.00 +17.50 744.50 AX APR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 -.25 .50 1675 ---- ---- ---- ---- .50 UNCH .50 1700 ---- ---- ---- ---- .50 UNCH .50 1725 ---- ---- ---- ---- .50 -.25 .75 1750 ---- ---- ---- ---- .75 UNCH .75 1775 ---- ---- ---- ---- .75 -.25 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 ---- ---- ---- ---- 5.00 +.25 4.75 2075 ---- ---- ---- ---- 5.75 +.25 5.50 2100 ---- ---- ---- ---- 6.50 UNCH 6.50 2125 ---- ---- ---- ---- 7.75 +.25 7.50 2150 ---- ---- ---- ---- 8.75 +.25 8.50 2175 ---- 10.00B ---- ---- 10.25 +.50 9.75 2200 ---- 12.50B ---- 12.50B 11.75 +.50 11.25 2225 ---- 14.25B ---- 14.00B 13.50 +.50 13.00 2250 ---- 16.75B ---- 16.75B 15.75 +.75 15.00 2275 ---- 19.25B ---- 19.25B 18.00 +.75 17.25 2300 ---- 22.25B 19.75A 19.75A 21.00 +1.00 20.00 2325 ---- 25.75B ---- 25.75B 24.00 +1.00 23.00 2350 ---- 29.75B 26.25A 26.25A 27.75 +1.25 26.50 2375 ---- 34.25B ---- 34.25B 31.75 +1.50 30.25 10 2400 ---- 39.25B 34.50A 34.50A 36.50 +1.75 34.75 2425 ---- 45.00B 39.25A 39.25A 41.75 +2.00 39.75 2450 ---- 51.50B 44.25A 44.25A 47.75 +2.50 45.25 2475 ---- 58.50B 50.25A 50.25A 54.25 +2.75 51.50 2500 ---- 66.25B 56.75A 56.75A 61.75 +3.25 58.50 2525 ---- 75.00B 64.25A 64.25A 69.75 +3.50 66.25 2550 ---- 84.50B 72.50A 72.50A 78.75 +4.25 74.50 2575 ---- 94.75B 81.50A 81.50A 88.50 +4.75 83.75 2600 ---- 105.75B 91.00A 91.00A 99.00 +5.25 93.75 2625 ---- 117.75B 101.75A 101.75A 110.50 +5.75 104.75 2650 ---- 130.75B 113.00A 113.00A 122.50 +6.25 116.25 2675 ---- 144.50B 125.00A 125.00A 135.50 +6.75 128.75 2700 ---- 158.75B 138.00A 138.00A 149.50 +7.50 142.00 2725 ---- 174.00B 151.75A 151.75A 164.00 +8.00 156.00 2750 ---- 190.00B 166.25A 166.25A 179.25 +8.25 171.00 2775 ---- 206.75B 181.50A 181.50A 195.50 +9.00 186.50 2800 ---- 224.25B 197.50A 197.50A 212.25 +9.50 202.75 2825 ---- 242.25B 214.00A 214.00A 229.75 +10.00 219.75 2850 ---- 261.00B 231.50A 231.50A 247.75 +10.50 237.25 2875 ---- 280.25B 249.50A 249.50A 266.50 +11.00 255.50 2900 ---- 300.25B 268.00A 268.00A 285.75 +11.25 274.50 2925 ---- 320.50B 287.25A 287.25A 305.25 +11.50 293.75 2950 ---- 341.25B 306.75A 306.75A 325.50 +12.00 313.50 2975 ---- 362.50B 327.00A 327.00A 346.25 +12.50 333.75 3000 ---- 384.00B 347.50A 347.50A 367.25 +12.75 354.50 3025 ---- 405.75B 368.50A 368.50A 388.50 +13.00 375.50 3050 ---- 427.75B 390.00A 390.00A 410.25 +13.25 397.00 3075 ---- ---- ---- ---- 432.25 +13.50 418.75 3100 ---- ---- ---- ---- 454.50 +13.75 440.75 3125 ---- ---- ---- ---- 477.00 +14.00 463.00 3150 ---- ---- ---- ---- 499.75 +14.25 485.50 3175 ---- ---- ---- ---- 522.50 +14.50 508.00 3200 ---- ---- ---- ---- 545.75 +14.75 531.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1610 ---- 341.00B 324.70A 340.90B 335.60 -1.10 336.70 1615 ---- 336.00B 319.70A 335.90B 330.60 -1.10 331.70 1620 ---- 331.00B 314.70A 330.90B 325.60 -1.10 326.70 1625 ---- 326.00B 309.70A 325.90B 320.60 -1.10 321.70 1630 ---- 321.00B 304.70A 320.90B 315.60 -1.10 316.70 1635 ---- 316.00B 299.70A 315.90B 310.60 -1.10 311.70 1640 ---- 311.00B 294.70A 310.90B 305.60 -1.10 306.70 1645 ---- 306.00B 289.70A 305.90B 300.60 -1.10 301.70 1650 ---- 301.00B 284.70A 300.90B 295.60 -1.10 296.70 1655 ---- 296.00B 279.60A 295.90B 290.60 -1.10 291.70 1660 ---- 291.00B 274.70A 290.90B 285.60 -1.10 286.70 1665 ---- 286.00B 269.60A 285.90B 280.60 -1.10 281.70 1670 ---- 281.00B 264.70A 280.90B 275.60 -1.10 276.70 1675 ---- 276.00B 259.60A 275.90B 270.60 -1.10 271.70 1680 ---- 271.00B 254.70A 270.90B 265.60 -1.10 266.70 1685 ---- 266.00B 249.60A 265.90B 260.60 -1.10 261.70 1690 ---- 261.00B 244.70A 260.90B 255.60 -1.10 256.70 1695 ---- 256.00B 239.60A 255.90B 250.60 -1.10 251.70 1700 ---- 251.00B 234.70A 250.80B 245.60 -1.10 246.70 1705 ---- 246.00B 229.70A 245.90B 240.60 -1.10 241.70 1710 ---- 241.00B 224.70A 240.90B 235.60 -1.10 236.70 1715 ---- 236.00B 219.60A 235.90B 230.60 -1.10 231.70 1720 ---- 231.00B 214.70A 230.90B 225.60 -1.10 226.70 1725 ---- 225.90B 209.60A 225.90B 220.60 -1.10 221.70 1730 ---- 220.90B 204.70A 220.90B 215.60 -1.10 216.70 1735 ---- 215.90B 199.60A 215.90B 210.60 -1.10 211.70 1 1740 ---- 210.90B 194.70A 210.90B 205.60 -1.10 206.70 1745 ---- 205.90B 189.60A 205.90B 200.60 -1.10 201.70 1750 ---- 201.00B 184.70A 200.90B 195.60 -1.10 196.70 1755 ---- 195.90B 179.60A 195.90B 190.60 -1.10 191.70 1760 ---- 190.90B 174.60A 190.90B 185.60 -1.10 186.70 1 1765 ---- 185.90B 169.70A 185.90B 180.60 -1.10 181.70 1 1770 ---- 180.90B 164.70A 180.90B 175.60 -1.10 176.70 1775 ---- 176.50B 158.60A 176.50B 170.60 -1.10 171.70 1 1780 ---- 171.00B 154.70A 170.90B 165.60 -1.10 166.70 1785 ---- 165.90B 149.70A 165.90B 160.60 -1.10 161.70 1790 ---- 160.90B 144.60A 160.90B 155.60 -1.10 156.70 1795 ---- 155.90B 139.60A 155.90B 150.60 -1.20 151.80 1800 ---- 151.50B 133.60A 151.50B 145.60 -1.20 146.80 1805 ---- 145.90B 129.70A 145.90B 140.60 -1.20 141.80 2 1810 ---- 141.10B 124.70A 141.00B 135.60 -1.20 136.80 4 1815 ---- 136.10B 119.80A 136.00B 130.70 -1.20 131.90 2 1820 ---- 131.10B 114.80A 130.80B 125.70 -1.20 126.90 8 1825 ---- 126.60B 108.80A 126.60B 120.70 -1.30 122.00 14 1830 ---- 121.10B 104.80A 121.10B 115.80 -1.20 117.00 25 1835 ---- 116.30B 99.90A 116.30B 110.80 -1.30 112.10 8 1840 ---- 111.30B 94.90A 111.30B 105.90 -1.30 107.20 6 1845 ---- 106.40B 90.20A 106.40B 101.00 -1.30 102.30 22 1850 ---- 101.80B 84.30A 101.80B 96.00 -1.40 97.40 12 1855 ---- 96.50B 80.50A 96.50B 91.20 -1.30 92.50 5 1860 ---- 91.60B 74.70A 91.50B 86.30 -1.40 87.70 8 1865 ---- 86.60B 70.00A 86.60B 81.50 -1.40 82.90 203 1870 ---- 81.90B 65.30A 81.90B 76.70 -1.40 78.10 9 1875 ---- 77.40B 60.60A 77.40B 71.90 -1.50 73.40 7 1880 ---- 72.60B 56.20A 72.60B 67.20 -1.60 68.80 2 1885 ---- 67.90B 51.80A 67.90B 62.60 -1.60 64.20 5 1890 ---- 63.20B 47.40A 63.20B 58.00 -1.70 59.70 4 1895 ---- 58.70B 43.20A 58.70B 53.50 -1.80 55.30 5 1900 ---- 54.30B 39.20A 54.20B 49.20 -1.80 10 51.00 17 1905 44.60 49.90B 35.30A 46.70B 44.90 -1.90 1 46.80 1 2 1910 40.50 45.70B 31.60A 42.50B 40.80 -1.90 1 42.70 1915 ---- 41.70B 28.20A 41.60B 36.90 -2.00 38.90 8 1920 33.00 37.80B 24.80A 30.90A 33.20 -2.00 2 35.20 11 1925 ---- 34.10B 22.00A 34.00B 29.70 -1.90 31.60 2 1930 ---- 30.60B 19.00A 30.50B 26.40 -1.90 28.30 5 1935 26.80 27.30B 16.50A 16.50A 23.30 -1.90 2 25.20 3 4 1940 ---- 24.30B 14.30A 24.20B 20.40 -1.90 1 22.30 1 4 1945 17.40 21.50B 12.30A 12.30A 17.80 -1.90 2 19.70 15 1950 ---- 18.90B 10.50A 10.50A 15.40 -1.80 1 17.20 16 1955 ---- 16.50B 9.00A 9.00A 13.30 -1.70 15.00 6 1960 ---- 14.30B 7.50A 7.50A 11.40 -1.70 3 13.10 250 1965 11.70 12.40B 6.40A 6.40A 9.70 -1.60 2 11.30 1 3 1970 ---- 10.60B 5.40A 5.40A 8.20 -1.50 1 9.70 6 1975 7.00 9.00B 4.50A 6.20A 7.00 -1.40 12 8.40 1 11 1980 5.50 7.60B 3.80A 7.00B 5.90 -1.30 2 7.20 1 5 1985 ---- 6.40B 3.20A 3.20A 5.00 -1.10 1 6.10 11 1990 ---- 5.40B 2.70A 2.70A 4.20 -1.00 5.20 4 1995 ---- 4.50B 2.30A 2.30A 3.60 -.80 4.40 16 2000 2.10 2.10 2.00A 3.20B 3.00 -.80 7 3.80 2 142 2005 ---- ---- 1.70A 1.70A 2.60 -.60 3.20 2 2010 2.00 2.00 1.50A 1.90A 2.20 -.50 3 2.70 76 2015 ---- ---- 1.30A 1.30A 1.90 -.40 2.30 7 2020 1.60 1.60 1.10A 1.40A 1.60 -.40 4 2.00 1 4 2025 ---- ---- 1.00A 1.00A 1.30 -.40 1.70 2 8 2030 ---- ---- .90A .90A 1.10 -.30 10 1.40 1 2035 ---- ---- .80A .80A .90 -.30 1.20 19 2040 ---- ---- .70A .70A .80 -.30 1.10 1 6 2045 ---- ---- .60A .60A .70 -.20 5 .90 2050 ---- ---- .60A .60A .60 -.20 .80 46 2055 ---- ---- .50A .50A .50 -.20 .70 10 2060 ---- ---- .50A .50A .50 -.10 .60 3 2065 ---- ---- .40A .40A .40 -.10 .50 2070 ---- ---- ---- ---- .40 UNCH .40 1 2075 ---- ---- .30A .30A .30 -.10 .40 2 37 2080 ---- ---- ---- ---- .30 UNCH 1 .30 3 2085 ---- ---- ---- ---- .30 UNCH .30 2090 ---- ---- ---- ---- .20 -.10 .30 2095 ---- ---- ---- ---- .20 UNCH .20 2100 ---- ---- ---- ---- .20 UNCH .20 2105 ---- ---- ---- ---- .20 UNCH .20 2110 ---- ---- ---- ---- .20 UNCH .20 2115 ---- ---- ---- ---- .10 UNCH .10 2120 ---- ---- ---- ---- .10 UNCH .10 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 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 71 16 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 20 1715 ---- ---- ---- ---- .10 UNCH .10 1 1720 ---- ---- ---- ---- .10 UNCH .10 3 1725 ---- ---- ---- ---- .10 UNCH .10 1 1730 ---- ---- ---- ---- .10 UNCH .10 8 1735 ---- ---- ---- ---- .10 UNCH .10 2 5 1740 ---- ---- ---- ---- .10 UNCH .10 3 1745 .10 .10 .10 .10 .10 UNCH 1 .10 5 1750 ---- ---- ---- ---- .10 UNCH .10 9 1755 ---- ---- ---- ---- .10 UNCH .10 1 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 ---- ---- ---- ---- .10 UNCH .10 5 1795 ---- ---- ---- ---- .10 -.10 .20 2 1800 ---- ---- ---- ---- .10 -.10 .20 67 1805 ---- ---- ---- ---- .10 -.10 .20 25 1810 ---- ---- ---- ---- .10 -.10 2 .20 71 1815 ---- ---- .20A .20A .10 -.20 .30 8 1820 ---- ---- ---- ---- .20 -.10 .30 7 1825 ---- ---- .30A .30A .20 -.20 .40 12 56 1830 ---- ---- .30A .30A .20 -.20 2 .40 264 1835 ---- ---- .30A .30A .30 -.20 .50 32 1840 ---- ---- .40A .40A .40 -.20 .60 10 1845 ---- ---- .40A .40A .40 -.30 .70 4 1850 .40 .40 .40 .40 .50 -.30 1 .80 25 1855 ---- ---- .60A .60A .60 -.30 .90 53 1860 1.00 1.10B .70A 1.10B .80 -.30 1 1.10 22 1865 1.20 1.30B .80A .90A .90 -.40 1 1.30 8 1870 ---- 1.60B 1.00A 1.00A 1.10 -.40 1.50 3 10 1875 2.10 2.10 1.20A 1.30A 1.40 -.40 5 1.80 24 1880 1.70 2.50B 1.40A 2.50B 1.70 -.40 14 2.10 6 250 1885 ---- 3.10B 1.70A 1.70A 2.00 -.60 2.60 17 1890 ---- 3.70B 2.10A 2.10A 2.50 -.50 1 3.00 5 20 1895 ---- 4.50B 2.50A 2.50A 3.00 -.60 3.60 2 1900 ---- 5.40B 3.00A 3.00A 3.60 -.70 4.30 4 1905 ---- 6.60B 3.60A 3.60A 4.40 -.70 5.10 2 1910 5.00 7.90B 4.30A 5.40B 5.30 -.80 1 6.10 7 1915 6.40 9.40B 5.20A 5.80A 6.40 -.80 5 7.20 5 1920 7.10 11.20B 6.20A 7.00A 7.60 -.90 7 8.50 17 35 1925 10.70 13.20B 7.40A 13.20B 9.10 -.90 22 10.00 18 18 1930 9.80 15.40B 8.80A 15.40B 10.80 -.80 6 11.60 18 1935 15.10 17.80B 10.40A 17.80B 12.70 -.80 1 13.50 6 1940 13.90 20.60B 12.30A 13.60A 14.80 -.80 1 15.60 16 1945 14.10 23.60B 14.10 23.60B 17.20 -.80 1 18.00 7 1950 19.30 26.70B 16.80A 20.80B 19.80 -.70 28 20.50 1 5 1955 ---- 30.10B 19.40A 19.40A 22.70 -.60 23.30 22 1960 ---- 33.80B 22.20A 33.70B 25.80 -.50 27 26.30 1 1 1965 ---- 37.60B 25.30A 25.30A 29.10 -.50 29.60 1970 ---- 41.60B 28.50A 28.50A 32.60 -.40 33.00 1975 ---- 45.80B 32.10A 32.10A 36.30 -.30 36.60 1980 ---- 50.00B 35.80A 35.80A 40.20 -.20 40.40 1985 ---- 54.60B 39.60A 39.60A 44.30 -.10 44.40 1990 ---- 59.00B 43.70A 43.70A 48.60 +.10 48.50 1995 ---- 63.60B 47.90A 47.90A 52.90 +.20 52.70 2000 ---- 68.20B 52.20A 52.20A 57.40 +.40 57.00 2005 ---- 73.00B 56.60A 56.60A 61.90 +.40 61.50 2010 ---- 77.80B 61.20A 61.20A 66.50 +.50 66.00 2015 ---- 82.40B 65.80A 65.80A 71.20 +.60 70.60 2020 ---- 87.60B 70.40A 70.40A 75.90 +.70 75.20 2025 ---- 92.20B 75.10A 75.10A 80.70 +.80 79.90 2030 ---- 96.20B 79.90A 79.90A 85.40 +.80 84.60 2035 ---- 101.10B 84.60A 84.60A 90.30 +.90 89.40 2040 ---- 105.90B 89.80A 89.80A 95.10 +.80 94.30 2045 ---- 110.90B 94.70A 94.70A 100.00 +.90 99.10 2050 ---- 116.80B 99.20A 99.20A 104.90 +.90 104.00 2055 ---- 120.90B 104.50A 104.50A 109.80 +.90 108.90 2060 ---- 125.70B 109.60A 109.60A 114.80 +1.00 113.80 2065 ---- 130.70B 114.40A 114.40A 119.70 +1.00 118.70 2070 ---- 135.70B 119.30A 119.30A 124.70 +1.10 123.60 2075 ---- 141.80B 124.00A 124.00A 129.60 +1.00 128.60 2080 ---- 145.60B 129.40A 129.40A 134.60 +1.10 133.50 2085 ---- 150.50B 134.20A 134.20A 139.60 +1.10 138.50 2090 ---- 155.50B 139.20A 139.20A 144.50 +1.00 143.50 2095 ---- 160.60B 144.30A 144.30A 149.50 +1.10 148.40 2100 ---- 166.80B 148.80A 148.80A 154.50 +1.10 153.40 2105 ---- 170.40B 154.20A 154.20A 159.50 +1.10 158.40 2110 ---- 175.40B 159.20A 159.20A 164.50 +1.10 163.40 2115 ---- 180.40B 164.20A 164.20A 169.40 +1.10 168.30 2120 ---- 185.40B 169.30A 169.30A 174.40 +1.10 173.30 2125 ---- 191.50B 173.70A 173.70A 179.40 +1.10 178.30 2130 ---- 195.50B 179.30A 179.30A 184.40 +1.10 183.30 2135 ---- 200.40B 184.10A 184.10A 189.40 +1.10 188.30 2140 ---- 205.40B 189.10A 189.10A 194.40 +1.10 193.30 2145 ---- 210.40B 194.10A 194.10A 199.40 +1.10 198.30 2150 ---- 216.40B 198.60A 198.60A 204.40 +1.10 203.30 2155 ---- 220.40B 204.10A 204.10A 209.40 +1.10 208.30 2160 ---- 225.40B 209.10A 209.10A 214.40 +1.10 213.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 127 66 1261 G1W FEB23 Gold Weekly Wednesday Option - Week 1 CALL 1655 ---- 296.00B 279.70A 295.90B 290.60 -1.10 291.70 1660 ---- 291.00B 274.70A 290.90B 285.60 -1.10 286.70 1665 ---- 286.00B 269.70A 285.90B 280.60 -1.10 281.70 1670 ---- 281.00B 264.70A 280.90B 275.60 -1.10 276.70 1675 ---- 276.00B 259.70A 275.90B 270.60 -1.10 271.70 1680 ---- 271.00B 254.70A 270.90B 265.60 -1.10 266.70 1685 ---- 266.00B 249.70A 265.90B 260.60 -1.10 261.70 1690 ---- 261.00B 244.70A 260.90B 255.60 -1.10 256.70 1695 ---- 256.00B 239.70A 255.90B 250.60 -1.10 251.70 1700 ---- 251.00B 234.60A 250.90B 245.60 -1.10 246.70 1705 ---- 246.00B 229.70A 245.90B 240.60 -1.10 241.70 1710 ---- 241.00B 224.70A 240.90B 235.60 -1.10 236.70 1715 ---- 236.00B 219.70A 235.90B 230.60 -1.10 231.70 1720 ---- 231.00B 214.60A 230.90B 225.60 -1.10 226.70 1725 ---- 226.00B 209.60A 225.90B 220.60 -1.10 221.70 1730 ---- 221.00B 204.60A 220.90B 215.60 -1.10 216.70 1735 ---- 216.00B 199.70A 215.90B 210.60 -1.10 211.70 1740 ---- 211.00B 194.70A 210.90B 205.60 -1.10 206.70 1745 ---- 206.00B 189.70A 205.90B 200.60 -1.10 201.70 1750 ---- 201.00B 184.70A 200.90B 195.60 -1.10 196.70 1755 ---- 196.00B 179.70A 195.90B 190.60 -1.10 191.70 1760 ---- 191.00B 174.70A 190.90B 185.60 -1.10 186.70 1765 ---- 185.90B 169.60A 185.90B 180.60 -1.10 181.70 1770 ---- 180.90B 164.70A 180.90B 175.60 -1.10 176.70 1775 ---- 175.90B 159.70A 175.90B 170.60 -1.10 171.70 1780 ---- 171.00B 154.70A 170.90B 165.60 -1.10 166.70 1785 ---- 165.90B 149.70A 165.90B 160.70 -1.00 161.70 1790 ---- 160.90B 144.70A 160.90B 155.70 -1.00 156.70 1795 ---- 155.90B 139.70A 155.90B 150.70 -1.00 151.70 1800 ---- 150.90B 134.60A 150.90B 145.70 -1.00 146.70 1805 ---- 145.90B 129.70A 145.90B 140.70 -1.00 141.70 1810 ---- 140.90B 124.70A 140.90B 135.70 -1.00 136.70 1815 ---- 135.90B 119.70A 135.90B 130.70 -1.10 131.80 1820 ---- 130.90B 114.70A 130.90B 125.70 -1.10 126.80 1825 ---- 126.50B 108.60A 126.50B 120.70 -1.10 121.80 1 1830 ---- 120.90B 104.60A 120.90B 115.70 -1.10 116.80 1835 ---- 115.90B 99.80A 115.90B 110.70 -1.10 111.80 1 1840 ---- 110.90B 94.80A 110.90B 105.70 -1.10 106.80 1845 ---- 106.10B 89.80A 106.00B 100.70 -1.10 101.80 1850 ---- 101.50B 83.60A 101.50B 95.70 -1.10 96.80 1855 ---- 96.10B 79.80A 96.00B 90.70 -1.20 91.90 1 1860 ---- 91.10B 74.80A 91.00B 85.70 -1.20 86.90 1865 ---- 86.10B 69.70A 86.10B 80.70 -1.30 82.00 1870 ---- 81.20B 64.90A 81.20B 75.70 -1.30 77.00 1 1875 ---- 76.60B 59.00A 76.60B 70.80 -1.30 72.10 1880 ---- 71.20B 55.10A 71.20B 65.80 -1.40 67.20 1 1885 ---- 66.40B 49.50A 66.30B 60.90 -1.50 62.40 6 1890 ---- 61.50B 44.50A 61.50B 56.00 -1.50 57.50 5 1895 ---- 56.60B 39.60A 56.50B 51.20 -1.60 52.80 8 1900 ---- 52.00B 35.40A 52.00B 46.40 -1.70 48.10 6 1905 ---- 47.20B 30.90A 47.20B 41.70 -1.80 43.50 5 1910 ---- 42.50B 26.60A 42.50B 37.10 -1.90 39.00 213 1915 32.90 37.90B 22.70A 30.00A 32.60 -2.00 3 34.60 2 1920 29.40 33.50B 19.00A 25.70A 28.30 -2.20 3 30.50 8 1925 21.00 29.30B 15.40A 25.00B 24.20 -2.30 7 26.50 1 15 1930 21.00 25.30B 12.40A 24.90B 20.30 -2.50 1 22.80 5 14 1935 20.40 21.60B 9.90A 9.90A 16.80 -2.60 4 19.40 4 21 1940 12.70 18.10B 7.70A 14.50B 13.60 -2.70 15 16.30 14 17 1945 10.00 15.20B 6.00A 11.80B 10.90 -2.60 20 13.50 301 318 1950 10.00 12.40B 4.50A 7.10A 8.50 -2.60 27 11.10 122 120 1955 6.40 10.00B 3.40A 7.50B 6.60 -2.40 9 9.00 223 203 1960 5.90 7.90B 2.60A 2.60A 5.10 -2.10 16 7.20 123 115 1965 2.40 6.20B 2.00A 4.10B 3.90 -1.90 11 5.80 1 42 1970 ---- 4.80B 1.60A 1.60A 2.90 -1.70 4.60 3 40 1975 2.50 3.70B 1.30A 1.80A 2.20 -1.40 3 3.60 5 81 1980 ---- ---- 1.00A 1.00A 1.70 -1.20 1 2.90 12 1985 ---- ---- .80A .80A 1.30 -1.00 2.30 3 1990 1.40 1.40 .60A .60A 1.00 -.80 4 1.80 1 30 1995 .80 .80 .50A .70A .80 -.60 1 1.40 68 2000 .90 .90 .50A .50A .60 -.50 18 1.10 2 12 2005 ---- ---- .40A .40A .50 -.30 .80 13 2010 ---- ---- .30A .30A .40 -.30 .70 3 1 2015 ---- ---- .30A .30A .30 -.20 .50 13 15 2020 ---- ---- .20A .20A .20 -.20 .40 17 2025 .40 .40 .20A .20A .20 -.10 36 .30 11 24 2030 ---- ---- ---- ---- .10 -.10 .20 22 2035 .20 .20 .20 .20 .10 -.10 2 .20 6 2040 ---- ---- ---- ---- .10 UNCH .10 10 11 2045 ---- ---- ---- ---- .10 UNCH .10 1 7 2050 ---- ---- ---- ---- .10 UNCH .10 10 31 2055 ---- ---- ---- ---- .10 UNCH .10 8 2060 ---- ---- ---- ---- .10 UNCH .10 8 2065 ---- ---- ---- ---- .10 UNCH .10 14 14 2070 ---- ---- ---- ---- .10 UNCH .10 100 100 2075 ---- ---- ---- ---- .10 UNCH .10 2 2080 ---- ---- ---- ---- .10 UNCH .10 2085 ---- ---- ---- ---- .10 UNCH .10 2090 ---- ---- ---- ---- .10 UNCH .10 150 2095 ---- ---- ---- ---- .10 UNCH .10 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 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 181 967 1800 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 5 .10 5 1830 ---- ---- ---- ---- .10 UNCH .10 12 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 150 1845 ---- ---- ---- ---- .10 UNCH .10 1 1850 .10 .10 .10 .10 .10 -.10 14 .20 30 32 1855 ---- ---- ---- ---- .10 -.10 .20 3 1860 ---- ---- ---- ---- .10 -.10 .20 19 1865 ---- ---- .20A .20A .10 -.20 .30 11 1870 ---- ---- .20A .20A .10 -.30 .40 10 21 1875 .30 .30 .20 .20 .20 -.30 22 .50 10 52 1880 ---- ---- .30A .30A .30 -.30 54 .60 19 1885 ---- ---- .30A .30A .40 -.30 .70 6 45 1890 .30 .30 .30 .30 .50 -.40 3 .90 14 46 1895 .60 1.20B .60 .60 .60 -.50 5 1.10 1 8 1900 .90 1.60B .80 .90B .80 -.60 13 1.40 306 322 1905 ---- 2.20B 1.00A 1.00A 1.10 -.70 1.80 13 76 1910 1.40 2.90B 1.30A 1.70B 1.50 -.80 76 2.30 1 206 1915 3.30 4.00B 1.70A 1.70A 2.00 -1.00 5 3.00 5 7 1920 2.50 5.20B 2.20A 3.10B 2.70 -1.10 7 3.80 21 36 1925 3.70 6.80B 2.90A 3.10A 3.60 -1.20 18 4.80 6 8 1930 4.40 9.10 3.70A 4.10A 4.70 -1.40 109 6.10 160 53 1935 6.60 11.40B 4.90A 11.40B 6.20 -1.50 4 7.70 6 13 1940 11.00 14.20B 6.30A 7.80 8.00 -1.60 11 9.60 104 101 1945 12.80 17.40B 8.10A 11.20B 10.30 -1.50 137 11.80 133 138 1950 12.20 20.80B 10.30A 14.10B 12.90 -1.50 10 14.40 164 154 1955 14.30 25.00B 12.90A 17.40B 16.00 -1.30 2 17.30 4 15 1960 24.70 29.00B 15.90A 21.10B 19.50 -1.00 8 20.50 1 18 1965 21.30 33.20B 19.30A 25.10B 23.30 -.80 15 24.10 1 9 1970 25.50 37.90B 23.00A 29.40B 27.30 -.60 11 27.90 1 1 1975 29.50 42.50B 27.00A 33.80B 31.60 -.30 6 31.90 2 1980 33.90 47.30B 31.20A 38.40B 36.10 UNCH 2 36.10 1 2 1985 ---- 52.00B 35.60A 35.60A 40.70 +.20 40.50 3 1990 ---- 55.90B 40.10A 40.10A 45.40 +.40 45.00 2 1995 ---- 60.80B 44.80A 44.80A 50.20 +.50 49.70 1 2000 ---- 66.80B 49.50A 49.50A 55.00 +.60 54.40 2005 ---- 70.80B 54.30A 54.30A 59.90 +.80 59.10 2 2010 ---- 75.60B 59.40A 59.40A 64.70 +.80 63.90 2015 ---- 80.60B 64.30A 64.30A 69.70 +.90 68.80 2020 ---- 85.70B 69.20A 69.20A 74.60 +.90 73.70 2025 ---- 91.80B 73.90A 73.90A 79.60 +1.00 78.60 2030 ---- 95.40B 79.20A 79.20A 84.50 +1.00 83.50 2035 ---- 100.40B 84.10A 84.10A 89.50 +1.10 88.40 2040 ---- 105.40B 89.10A 89.10A 94.50 +1.10 93.40 2045 ---- 110.40B 94.20A 94.20A 99.50 +1.10 98.40 2050 ---- 116.40B 98.70A 98.70A 104.50 +1.10 103.40 2055 ---- 120.40B 104.10A 104.10A 109.50 +1.10 108.40 2060 ---- 125.40B 109.10A 109.10A 114.50 +1.10 113.40 2065 ---- 130.30B 114.10A 114.10A 119.50 +1.10 118.40 2070 ---- 135.50B 119.10A 119.10A 124.50 +1.10 123.40 2075 ---- 141.40B 123.60A 123.60A 129.50 +1.10 128.40 2080 ---- 145.40B 129.10A 129.10A 134.50 +1.10 133.40 2085 ---- 150.30B 134.20A 134.20A 139.50 +1.20 138.30 2090 ---- 155.30B 139.20A 139.20A 144.50 +1.20 143.30 2095 ---- 160.30B 144.20A 144.20A 149.50 +1.20 148.30 2100 ---- 165.50B 148.60A 148.60A 154.50 +1.20 153.30 2105 ---- 170.30B 154.20A 154.20A 159.50 +1.20 158.30 2110 ---- 175.30B 159.20A 159.20A 164.40 +1.10 163.30 2115 ---- 180.30B 164.20A 164.20A 169.40 +1.10 168.30 2120 ---- 185.30B 169.00A 169.00A 174.40 +1.10 173.30 2125 ---- 190.30B 174.00A 174.00A 179.40 +1.10 178.30 2130 ---- 195.30B 179.00A 179.00A 184.40 +1.10 183.30 2135 ---- 200.30B 184.00A 184.00A 189.40 +1.10 188.30 2140 ---- 205.30B 189.00A 189.00A 194.40 +1.10 193.30 2145 ---- 210.30B 194.00A 194.00A 199.40 +1.10 198.30 2150 ---- 215.30B 199.00A 199.00A 204.40 +1.10 203.30 2155 ---- 220.30B 204.00A 204.00A 209.40 +1.10 208.30 2160 ---- 225.30B 209.00A 209.00A 214.40 +1.10 213.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 537 998 1662 G2M FEB23 Gold Weekly Monday Option - Week 2 CALL 1695 ---- 256.00B 239.70A 255.90B 250.60 -1.10 251.70 1700 ---- 251.00B 234.70A 250.90B 245.60 -1.10 246.70 1705 ---- 246.00B 229.70A 245.90B 240.60 -1.10 241.70 1710 ---- 241.00B 224.70A 240.90B 235.60 -1.10 236.70 1715 ---- 236.00B 219.70A 235.90B 230.60 -1.10 231.70 1720 ---- 231.00B 214.70A 230.90B 225.60 -1.10 226.70 1725 ---- 225.90B 208.40A 225.90B 220.60 -1.10 221.70 1730 ---- 220.90B 204.70A 220.90B 215.60 -1.10 216.70 1735 ---- 215.90B 199.70A 215.90B 210.60 -1.10 211.70 1740 ---- 211.00B 194.70A 210.90B 205.60 -1.10 206.70 1745 ---- 205.90B 189.70A 205.90B 200.60 -1.10 201.70 1750 ---- 201.50B 183.60A 201.50B 195.60 -1.10 196.70 1755 ---- 195.90B 179.60A 195.90B 190.60 -1.10 191.70 1760 ---- 190.90B 174.70A 190.90B 185.60 -1.20 186.80 1765 ---- 185.90B 169.80A 185.90B 180.60 -1.20 181.80 1770 ---- 181.10B 164.80A 181.00B 175.60 -1.20 176.80 1775 ---- 176.50B 158.70A 176.50B 170.70 -1.10 171.80 1780 ---- 171.10B 154.70A 171.00B 165.70 -1.20 166.90 1785 ---- 166.10B 149.80A 166.00B 160.70 -1.20 161.90 1790 ---- 161.10B 144.80A 161.10B 155.70 -1.20 156.90 1795 ---- 156.20B 139.70A 156.20B 150.80 -1.20 152.00 1800 ---- 151.60B 133.90A 151.60B 145.80 -1.20 147.00 1805 ---- 146.30B 130.00A 146.20B 140.80 -1.30 142.10 1810 ---- 141.40B 125.10A 141.40B 135.90 -1.20 137.10 1815 ---- 136.40B 120.10A 136.40B 131.00 -1.20 132.20 1820 ---- 131.50B 115.10A 131.50B 126.00 -1.30 127.30 1825 ---- 126.90B 109.40A 126.90B 121.10 -1.30 122.40 1830 ---- 121.60B 105.40A 121.60B 116.20 -1.30 117.50 1835 ---- 116.70B 100.70A 116.60B 111.30 -1.30 112.60 1840 ---- 111.70B 94.90A 111.70B 106.50 -1.30 107.80 1845 ---- 106.80B 90.20A 106.80B 101.60 -1.40 103.00 1850 ---- 102.40B 85.40A 102.40B 96.80 -1.40 98.20 1855 ---- 97.60B 80.80A 97.60B 92.10 -1.40 93.50 1860 ---- 92.80B 76.20A 92.80B 87.40 -1.40 88.80 1865 ---- 88.10B 71.70A 88.10B 82.70 -1.50 84.20 1870 ---- 83.40B 67.20A 83.40B 78.10 -1.50 79.60 1875 ---- 78.80B 62.80A 78.80B 73.50 -1.60 75.10 1880 ---- 74.20B 58.60A 74.20B 69.00 -1.70 70.70 1885 ---- 69.80B 54.40A 69.70B 64.70 -1.60 66.30 1890 ---- 65.40B 50.20A 65.30B 60.40 -1.70 62.10 1895 ---- 61.10B 46.20A 61.00B 56.20 -1.70 57.90 1 1900 ---- 57.00B 42.60A 56.90B 52.10 -1.80 53.90 10 1905 ---- 52.90B 39.00A 52.80B 48.10 -1.90 50.00 1910 ---- 49.00B 35.40A 48.90B 44.30 -1.90 46.20 1915 ---- 45.20B 32.30A 45.10B 40.70 -1.90 42.60 2 1920 ---- 41.60B 29.30A 41.50B 37.20 -1.90 39.10 4 1925 ---- 38.10B 26.40A 38.00B 33.80 -2.00 35.80 1930 ---- 34.70B 23.60A 34.60B 30.70 -2.00 32.70 1935 ---- 31.80B 21.10A 31.70B 27.70 -2.00 29.70 2 1940 ---- 28.80B 18.80A 18.80A 25.00 -1.90 26.90 4 8 1945 22.30 26.10B 16.80A 23.20B 22.40 -1.90 1 24.30 10 1950 ---- 23.50B 14.80A 14.80A 20.00 -1.90 1 21.90 2 1955 ---- 21.10B 13.20A 13.20A 17.90 -1.80 19.70 6 1960 ---- 18.90B 11.70A 11.70A 15.90 -1.70 17.60 4 5 1965 ---- 16.90B 10.20A 10.20A 14.10 -1.60 1 15.70 1 1970 ---- 15.00B 9.00A 9.00A 12.40 -1.60 14.00 2 1975 ---- 13.30B 7.90A 7.90A 11.00 -1.50 12.50 3 1980 ---- 11.80B 7.00A 7.00A 9.70 -1.40 11.10 5 1985 ---- 10.40B 6.10A 6.10A 8.50 -1.30 1 9.80 14 1990 ---- 9.10B 5.40A 5.40A 7.50 -1.20 8.70 28 78 1995 ---- 8.00B 4.70A 4.70A 6.50 -1.10 7.60 20 2000 ---- 7.00B 4.10A 4.10A 5.70 -1.10 2 6.80 20 2005 ---- 6.10B 3.60A 3.60A 5.00 -1.00 6.00 15 2010 ---- 5.40B 3.20A 3.20A 4.40 -.90 5.30 1 1 2015 ---- 4.70B 2.90A 2.90A 3.90 -.70 4.60 29 76 2020 ---- ---- 2.60A 2.60A 3.40 -.70 4.10 4 17 2025 ---- ---- 2.30A 2.30A 3.00 -.60 3.60 2 2030 ---- ---- 2.00A 2.00A 2.70 -.50 3.20 2035 ---- ---- 1.80A 1.80A 2.40 -.40 2.80 2040 ---- ---- 1.70A 1.70A 2.10 -.40 2.50 2045 ---- ---- 1.50A 1.50A 1.90 -.30 2.20 2050 ---- ---- 1.30A 1.30A 1.70 -.30 2.00 1 10 2055 1.50 1.50 1.20A 1.20A 1.50 -.30 16 1.80 1 2060 ---- ---- 1.10A 1.10A 1.30 -.30 1.60 38 2065 ---- ---- 1.00A 1.00A 1.20 -.20 1 1.40 2 2070 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 2075 ---- ---- .90A .90A 1.00 -.20 1.20 1 2080 ---- ---- .80A .80A .90 -.10 1.00 2085 ---- ---- .80A .80A .80 -.10 .90 2090 ---- ---- .70A .70A .80 -.10 .90 2095 .60 .60 .60 .60 .70 -.10 1 .80 3 2100 ---- ---- .60A .60A .60 -.10 .70 2 2105 ---- ---- .60A .60A .60 -.10 .70 2110 ---- ---- ---- ---- .50 -.10 .60 2115 ---- ---- ---- ---- .50 UNCH 1 .50 2 2120 ---- ---- ---- ---- .50 UNCH .50 2125 ---- ---- ---- ---- .40 -.10 .50 5 2130 ---- ---- ---- ---- .40 UNCH .40 2135 ---- ---- ---- ---- .40 UNCH .40 1 2140 ---- ---- ---- ---- .40 UNCH .40 3 2145 ---- ---- ---- ---- .30 UNCH .30 2150 ---- ---- ---- ---- .30 UNCH .30 2155 ---- ---- ---- ---- .30 UNCH .30 2160 .40 .40 .30A .30A .30 UNCH 400 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 425 71 372 G2M FEB23 Gold Weekly Monday Option - Week 2 PUT 1695 ---- ---- ---- ---- .10 UNCH .10 5 2 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 ---- ---- ---- ---- .10 -.10 .20 1740 ---- ---- ---- ---- .10 -.10 .20 1745 ---- ---- ---- ---- .10 -.10 .20 1750 ---- ---- ---- ---- .10 -.10 .20 1755 ---- ---- ---- ---- .10 -.10 .20 1760 ---- ---- ---- ---- .10 -.10 .20 10 1765 ---- ---- .20A .20A .20 -.10 .30 4 1770 ---- ---- .20A .20A .20 -.10 .30 6 1775 ---- ---- .20A .20A .20 -.10 .30 1780 ---- ---- .20A .20A .20 -.10 .30 1 1785 .30 .30 .30 .30 .20 -.20 1 .40 8 22 1790 ---- ---- .30A .30A .30 -.10 1 .40 3 1795 ---- ---- .30A .30A .30 -.10 .40 1800 ---- ---- .40A .40A .40 -.10 .50 11 1805 ---- ---- .40A .40A .40 -.10 .50 1810 ---- ---- .50A .50A .50 -.10 .60 5 1815 ---- ---- .50A .50A .50 -.20 .70 5 1820 ---- ---- .60A .60A .60 -.20 .80 6 1825 ---- ---- .70A .70A .70 -.20 .90 1 28 1830 ---- ---- .70A .70A .80 -.20 1.00 2 1835 ---- ---- .80A .80A .90 -.20 1.10 2 1840 ---- ---- 1.00A 1.00A 1.00 -.30 1 1.30 2 1845 ---- 1.60B 1.10A 1.10A 1.20 -.30 1.50 2 1850 ---- 1.80B 1.30A 1.30A 1.40 -.30 1.70 30 1855 ---- 2.20B 1.50A 1.50A 1.60 -.30 1.90 3 1860 ---- 2.60B 1.70A 1.70A 1.90 -.40 2.30 4 4 1865 ---- 3.10B 2.00A 2.00A 2.20 -.40 2.60 4 1870 ---- 3.60B 2.30A 2.30A 2.60 -.40 3.00 1875 ---- 4.20B 2.60A 2.60A 3.00 -.50 3.50 5 1880 ---- 5.00B 3.10A 3.10A 3.60 -.50 4.10 1 1885 ---- 5.80B 3.60A 3.60A 4.20 -.50 4.70 2 1890 6.00 6.70B 4.20A 4.20A 4.80 -.70 1 5.50 15 1895 ---- 7.80B 4.80A 4.80A 5.60 -.70 6.30 2 1900 ---- 9.00B 5.60A 5.60A 6.60 -.70 7.30 1 8 1905 ---- 10.40B 6.50A 6.50A 7.60 -.80 8.40 11 1910 ---- 11.90B 7.50A 7.50A 8.80 -.80 9.60 10 1915 ---- 13.60B 8.60A 8.60A 10.10 -.90 11.00 4 4 1920 11.40 15.60B 9.90A 9.90A 11.60 -.90 2 12.50 101 102 1925 ---- 17.70B 11.30A 11.30A 13.30 -.90 14.20 1 1930 14.30 20.00B 13.00A 15.60B 15.10 -.90 4 16.00 17 1935 ---- 22.40B 14.80A 14.80A 17.20 -.90 18.10 1940 ---- 25.20B 16.80A 16.80A 19.40 -.90 20.30 2 19 1945 ---- 28.20B 19.00A 19.00A 21.80 -.80 22.60 1950 ---- 31.10B 21.40A 21.40A 24.40 -.80 25.20 5 225 1955 ---- 34.30B 24.00A 24.00A 27.20 -.80 28.00 1960 ---- 37.80B 26.80A 26.80A 30.20 -.70 30.90 1 1 1965 ---- 41.60B 29.80A 29.80A 33.40 -.60 34.00 1 1 1970 ---- 45.20B 32.90A 32.90A 36.80 -.50 37.30 1975 ---- 49.20B 36.30A 36.30A 40.30 -.40 40.70 1980 ---- 53.10B 39.80A 39.80A 44.00 -.30 44.30 1985 ---- 57.20B 43.40A 43.40A 47.80 -.20 48.00 1990 ---- 61.50B 47.30A 47.30A 51.80 -.10 51.90 1995 ---- 65.80B 51.20A 51.20A 55.90 UNCH 55.90 2000 ---- 70.30B 55.30A 55.30A 60.00 UNCH 60.00 2005 ---- 74.80B 59.40A 59.40A 64.30 +.20 64.10 2010 ---- 79.40B 63.70A 63.70A 68.70 +.30 68.40 2015 ---- 84.00B 68.10A 68.10A 73.20 +.40 72.80 2020 ---- 88.60B 72.50A 72.50A 77.70 +.40 77.30 2025 ---- 93.40B 77.10A 77.10A 82.30 +.50 81.80 2030 ---- 98.20B 81.60A 81.60A 86.90 +.50 86.40 2035 ---- 103.00B 86.30A 86.30A 91.60 +.60 91.00 2040 ---- 107.80B 90.90A 90.90A 96.40 +.70 95.70 2045 ---- 112.60B 95.70A 95.70A 101.10 +.70 100.40 2050 ---- 117.40B 100.40A 100.40A 105.90 +.80 105.10 2055 ---- 121.40B 105.20A 105.20A 110.70 +.80 109.90 2060 ---- 126.40B 110.00A 110.00A 115.60 +.90 114.70 2065 ---- 131.30B 114.90A 114.90A 120.40 +.90 119.50 2070 ---- 136.10B 120.10A 120.10A 125.30 +.90 124.40 2075 ---- 142.00B 124.60A 124.60A 130.20 +.90 129.30 2080 ---- 145.90B 129.80A 129.80A 135.10 +1.00 134.10 2085 ---- 150.90B 134.70A 134.70A 140.00 +1.00 139.00 2090 ---- 155.80B 139.60A 139.60A 145.00 +1.00 144.00 2095 ---- 160.80B 144.70A 144.70A 149.90 +1.00 148.90 2100 ---- 166.80B 149.10A 149.10A 154.80 +1.00 153.80 2105 ---- 170.80B 154.60A 154.60A 159.80 +1.10 158.70 2110 ---- 175.70B 159.40A 159.40A 164.70 +1.00 163.70 2115 ---- 180.70B 164.50A 164.50A 169.70 +1.10 168.60 2120 ---- 185.80B 169.30A 169.30A 174.70 +1.10 173.60 2125 ---- 191.80B 174.00A 174.00A 179.60 +1.00 178.60 2130 ---- 195.60B 179.40A 179.40A 184.60 +1.10 183.50 2135 ---- 200.60B 184.40A 184.40A 189.60 +1.10 188.50 2140 ---- 205.60B 189.20A 189.20A 194.60 +1.10 193.50 2145 ---- 210.50B 194.20A 194.20A 199.50 +1.10 198.40 2150 ---- 216.60B 198.80A 198.80A 204.50 +1.10 203.40 2155 ---- 220.40B 204.30A 204.30A 209.50 +1.10 208.40 2160 ---- 225.60B 209.30A 209.30A 214.50 +1.10 213.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 133 593 G2W FEB23 Gold Weekly Wednesday Option - Week 2 CALL 1695 ---- 256.00B 239.70A 255.90B 250.60 -1.10 251.70 1700 ---- 251.00B 234.70A 250.90B 245.60 -1.10 246.70 1705 ---- 246.00B 229.70A 245.90B 240.60 -1.10 241.70 1710 ---- 241.00B 224.70A 240.90B 235.60 -1.10 236.70 1715 ---- 236.00B 219.70A 235.90B 230.60 -1.10 231.70 1720 ---- 231.00B 214.70A 230.90B 225.60 -1.10 226.70 1725 ---- 225.90B 209.70A 225.90B 220.60 -1.10 221.70 1730 ---- 220.90B 204.70A 220.90B 215.60 -1.10 216.70 1735 ---- 215.90B 199.70A 215.90B 210.60 -1.10 211.70 1740 ---- 210.90B 194.70A 210.90B 205.60 -1.10 206.70 1745 ---- 205.90B 189.70A 205.90B 200.60 -1.10 201.70 1750 ---- 201.00B 183.60A 200.90B 195.60 -1.10 196.70 1755 ---- 195.90B 179.70A 195.90B 190.60 -1.10 191.70 1760 ---- 191.00B 174.70A 190.90B 185.60 -1.10 186.70 1765 ---- 186.00B 169.70A 185.90B 180.60 -1.10 181.70 1770 ---- 180.90B 164.60A 180.90B 175.60 -1.10 176.70 1775 ---- 176.50B 158.60A 176.50B 170.60 -1.10 171.70 1780 ---- 170.90B 154.70A 170.90B 165.60 -1.10 166.70 1785 ---- 165.90B 149.80A 165.90B 160.60 -1.20 161.80 1790 ---- 160.90B 144.80A 160.90B 155.60 -1.20 156.80 1795 ---- 156.10B 139.70A 156.00B 150.60 -1.20 151.80 1800 ---- 151.50B 133.70A 151.50B 145.60 -1.20 146.80 1805 ---- 146.10B 129.80A 145.80B 140.60 -1.30 141.90 1810 ---- 141.20B 124.80A 141.20B 135.70 -1.20 136.90 1815 ---- 136.10B 119.80A 136.10B 130.70 -1.30 132.00 1820 ---- 131.30B 114.90A 131.30B 125.70 -1.30 127.00 1825 ---- 126.60B 108.80A 126.60B 120.80 -1.30 122.10 1830 ---- 121.30B 105.10A 121.30B 115.80 -1.40 117.20 1835 ---- 116.40B 100.20A 116.40B 110.90 -1.40 112.30 1840 ---- 111.50B 95.30A 111.50B 106.00 -1.40 107.40 1845 ---- 106.40B 90.50A 106.40B 101.10 -1.50 102.60 1850 ---- 102.00B 84.70A 102.00B 96.30 -1.40 97.70 1855 ---- 96.80B 80.00A 96.70B 91.40 -1.50 92.90 1860 ---- 91.90B 75.20A 91.80B 86.60 -1.50 88.10 1865 ---- 87.20B 70.60A 87.20B 81.80 -1.60 83.40 1870 ---- 82.60B 65.80A 82.60B 77.10 -1.60 78.70 1875 ---- 77.90B 61.60A 77.90B 72.50 -1.60 74.10 1880 ---- 73.20B 57.20A 73.20B 67.80 -1.70 69.50 1885 ---- 68.50B 52.80A 68.50B 63.30 -1.70 65.00 1890 ---- 64.00B 48.60A 64.00B 58.90 -1.70 60.60 1895 ---- 59.60B 44.20A 59.50B 54.50 -1.80 56.30 1900 ---- 55.30B 40.50A 55.20B 50.30 -1.80 52.10 1905 ---- 51.10B 36.60A 51.00B 46.20 -1.80 48.00 1 1910 ---- 47.00B 33.00A 46.90B 42.20 -1.90 44.10 1915 ---- 43.10B 29.80A 43.00B 38.40 -2.00 40.40 1920 ---- 39.40B 26.60A 39.30B 34.70 -2.10 36.80 1925 28.10 35.70B 23.70A 35.10B 31.30 -2.10 1 33.40 2 3 1930 ---- 32.30B 20.70A 32.20B 28.00 -2.10 30.10 2 4 1935 ---- 29.20B 18.20A 29.10B 25.00 -2.10 27.10 3 1940 21.70 26.20B 16.00A 23.40B 22.10 -2.20 1 24.30 1945 20.00 23.30B 14.00A 20.40B 19.60 -2.10 2 21.70 1950 ---- 20.80B 12.20A 12.20A 17.20 -2.10 19.30 1 1955 ---- 18.40B 10.50A 10.50A 15.00 -2.10 17.10 1960 12.30 16.20B 9.10A 9.10A 13.10 -2.00 2 15.10 3 1965 ---- 14.20B 7.90A 7.90A 11.40 -1.80 13.20 20 20 1970 ---- 12.40B 6.70A 6.70A 9.90 -1.70 11.60 1 1975 ---- 10.80B 5.80A 5.80A 8.60 -1.50 10.10 14 1980 ---- 9.30B 5.00A 5.00A 7.40 -1.40 8.80 1 1985 ---- 8.10B 4.30A 4.30A 6.40 -1.20 1 7.60 1990 ---- 6.90B 3.70A 3.70A 5.50 -1.10 6.60 1995 ---- 6.00B 3.20A 3.20A 4.80 -.90 5.70 2000 ---- 5.10B 2.80A 2.80A 4.10 -.80 4.90 2005 ---- 4.40B 2.40A 2.40A 3.60 -.70 4.30 2010 ---- ---- 2.10A 2.10A 3.10 -.60 3.70 1 2015 ---- ---- 1.80A 1.80A 2.70 -.50 3.20 1 2020 2.80 2.80 1.60A 1.60A 2.30 -.40 2 2.70 2025 ---- ---- 1.40A 1.40A 2.00 -.40 2.40 4 4 2030 ---- ---- 1.20A 1.20A 1.80 -.20 2.00 2035 ---- ---- 1.10A 1.10A 1.50 -.30 1.80 2040 ---- ---- 1.00A 1.00A 1.30 -.20 1.50 2045 ---- ---- .90A .90A 1.20 -.10 1.30 2050 ---- ---- .80A .80A 1.00 -.20 1.20 2 2055 ---- ---- .70A .70A .90 -.10 1.00 7 2060 ---- ---- .70A .70A .80 -.10 .90 2065 ---- ---- .60A .60A .70 -.10 2 .80 2070 ---- ---- .60A .60A .60 -.10 .70 2075 ---- ---- .50A .50A .60 UNCH .60 1 2080 ---- ---- .50A .50A .50 -.10 .60 1 2085 ---- ---- .40A .40A .40 -.10 .50 2090 ---- ---- .40A .40A .40 -.10 .50 2095 ---- ---- ---- ---- .40 UNCH .40 2100 ---- ---- ---- ---- .30 -.10 .40 2105 ---- ---- ---- ---- .30 UNCH .30 2110 ---- ---- ---- ---- .30 UNCH .30 2115 ---- ---- ---- ---- .20 -.10 .30 2120 ---- ---- ---- ---- .20 -.10 .30 2125 ---- ---- ---- ---- .20 UNCH .20 2130 ---- ---- ---- ---- .20 UNCH .20 2135 ---- ---- ---- ---- .20 UNCH .20 2140 ---- ---- ---- ---- .10 -.10 .20 1 1 2145 ---- ---- ---- ---- .10 -.10 .20 30 230 2150 ---- ---- ---- ---- .10 -.10 .20 2155 ---- ---- ---- ---- .10 -.10 .20 2160 ---- ---- ---- ---- .10 -.10 9 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 59 299 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 9 .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 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 UNCH .10 1785 ---- ---- ---- ---- .10 -.10 .20 1790 ---- ---- ---- ---- .10 -.10 .20 1795 ---- ---- ---- ---- .10 -.10 .20 1800 ---- ---- .20A .20A .10 -.20 .30 1 37 1805 ---- ---- ---- ---- .10 -.20 .30 1810 ---- ---- ---- ---- .20 -.10 .30 1815 ---- ---- .30A .30A .20 -.20 .40 1820 ---- ---- .30A .30A .20 -.30 .50 1825 ---- ---- .40A .40A .30 -.20 .50 1830 ---- ---- .40A .40A .40 -.20 .60 1835 ---- ---- .50A .50A .40 -.30 .70 2 1840 ---- ---- .60A .60A .50 -.30 .80 26 1845 .80 .90 .70A .70A .60 -.40 2 1.00 1850 .90 1.10B .80A 1.10B .80 -.30 1 1.10 3 62 1855 .90 1.30B .90 1.30B .90 -.40 2 1.30 2 2 1860 1.10 1.60B 1.00A 1.60B 1.10 -.40 1 1.50 1 1 1865 ---- 1.90B 1.20A 1.20A 1.30 -.50 1.80 1 1 1870 ---- 2.30B 1.40A 1.40A 1.60 -.50 2.10 1875 ---- 2.80B 1.70A 1.70A 1.90 -.60 2.50 5 4 1880 ---- 3.40B 2.00A 2.00A 2.30 -.60 2.90 1 1885 ---- 4.10B 2.40A 2.40A 2.80 -.60 3.40 2 1890 4.20 4.80B 2.80A 4.80B 3.30 -.70 2 4.00 22 1895 ---- 5.70B 3.30A 3.30A 4.00 -.70 4.70 1900 ---- 6.80B 3.90A 3.90A 4.70 -.80 30 5.50 3 23 1905 ---- 8.00B 4.70A 4.70A 5.60 -.80 6.40 1910 ---- 9.40B 5.50A 5.50A 6.60 -.90 7.50 5 1915 ---- 11.00B 6.50A 6.50A 7.80 -.90 8.70 1920 ---- 12.90B 7.60A 7.60A 9.20 -.90 10.10 11 1925 12.20 15.00B 8.90A 15.00B 10.70 -1.00 21 11.70 1 5 1930 14.70 17.20B 10.40A 17.20B 12.40 -1.10 1 13.50 1 1935 15.40 19.60B 12.10A 19.40B 14.40 -1.00 33 15.40 2 2 1940 19.00 22.30B 14.00A 15.40A 16.60 -1.00 170 17.60 7 1945 22.00 25.30B 16.20A 25.30B 19.00 -1.00 1 20.00 2 1950 ---- 28.60B 18.50A 18.50A 21.60 -1.00 22.60 1 1 1955 ---- 31.80B 21.20A 21.20A 24.40 -1.00 1 25.40 1 1960 ---- 35.30B 24.00A 24.00A 27.50 -.80 20 28.30 1 1965 ---- 39.20B 27.00A 27.00A 30.80 -.70 1 31.50 1 1970 ---- 43.20B 30.30A 30.30A 34.30 -.50 34.80 1 1975 ---- 47.00B 33.70A 33.70A 37.90 -.50 38.40 1980 ---- 51.20B 37.30A 37.30A 41.80 -.30 42.10 1985 ---- 55.50B 41.10A 41.10A 45.70 -.20 45.90 1990 ---- 59.90B 45.10A 45.10A 49.90 UNCH 49.90 1995 ---- 64.40B 49.20A 49.20A 54.10 +.10 54.00 2000 ---- 69.00B 53.40A 53.40A 58.40 +.20 58.20 2005 ---- 73.60B 57.70A 57.70A 62.90 +.40 62.50 2010 ---- 78.20B 62.10A 62.10A 67.40 +.50 66.90 2015 ---- 83.00B 66.60A 66.60A 72.00 +.60 71.40 2020 ---- 88.00B 71.20A 71.20A 76.60 +.70 75.90 2025 ---- 92.80B 75.80A 75.80A 81.30 +.70 80.60 2030 ---- 97.40B 80.50A 80.50A 86.10 +.90 85.20 2035 ---- 101.40B 85.30A 85.30A 90.80 +.80 90.00 2040 ---- 106.30B 90.00A 90.00A 95.60 +.90 94.70 2045 ---- 111.20B 94.80A 94.80A 100.50 +1.00 99.50 2050 ---- 117.00B 99.70A 99.70A 105.30 +1.00 104.30 2055 ---- 120.90B 104.80A 104.80A 110.20 +1.00 109.20 2060 ---- 126.00B 109.70A 109.70A 115.10 +1.00 114.10 2065 ---- 130.80B 114.60A 114.60A 120.00 +1.00 119.00 2070 ---- 135.70B 119.50A 119.50A 124.90 +1.00 123.90 2075 ---- 141.80B 124.20A 124.20A 129.80 +1.00 128.80 2080 ---- 145.70B 129.40A 129.40A 134.80 +1.10 133.70 2085 ---- 150.80B 134.50A 134.50A 139.70 +1.00 138.70 2090 ---- 155.60B 139.30A 139.30A 144.70 +1.10 143.60 2095 ---- 160.60B 144.40A 144.40A 149.60 +1.00 148.60 2100 ---- 166.80B 148.90A 148.90A 154.60 +1.10 153.50 2105 ---- 170.50B 154.20A 154.20A 159.60 +1.10 158.50 2110 ---- 175.60B 159.20A 159.20A 164.50 +1.00 163.50 2115 ---- 180.60B 164.30A 164.30A 169.50 +1.10 168.40 2120 ---- 185.40B 169.10A 169.10A 174.50 +1.10 173.40 2125 ---- 191.60B 173.80A 173.80A 179.50 +1.10 178.40 2130 ---- 195.40B 179.20A 179.20A 184.50 +1.10 183.40 2135 ---- 200.40B 184.20A 184.20A 189.40 +1.00 188.40 2140 ---- 205.40B 189.20A 189.20A 194.40 +1.00 193.40 2145 ---- 210.40B 194.30A 194.30A 199.40 +1.00 198.40 2150 ---- 216.50B 198.70A 198.70A 204.40 +1.10 203.30 2155 ---- 220.40B 204.30A 204.30A 209.40 +1.10 208.30 2160 ---- 225.40B 209.10A 209.10A 214.40 +1.10 213.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 295 20 224 G3W FEB23 Gold Weekly Wednesday Option - Week 3 CALL 1725 ---- 226.00B 209.70A 225.90B 220.60 -1.10 221.70 1730 ---- 220.90B 204.70A 220.90B 215.60 -1.10 216.70 1735 ---- 215.90B 199.70A 215.90B 210.60 -1.10 211.70 1740 ---- 210.90B 194.60A 210.90B 205.60 -1.10 206.70 1745 ---- 205.90B 189.80A 205.90B 200.60 -1.10 201.70 1750 ---- 201.10B 183.60A 201.00B 195.60 -1.20 196.80 1755 ---- 196.10B 179.80A 196.00B 190.60 -1.20 191.80 1760 ---- 191.10B 174.70A 191.00B 185.60 -1.20 186.80 1765 ---- 186.10B 169.70A 186.00B 180.70 -1.10 181.80 1770 ---- 181.10B 164.80A 181.00B 175.70 -1.20 176.90 1775 ---- 176.50B 158.80A 176.50B 170.70 -1.20 171.90 1780 ---- 171.30B 154.90A 171.30B 165.70 -1.30 167.00 1785 ---- 166.30B 149.80A 166.30B 160.80 -1.20 162.00 1790 ---- 161.20B 145.20A 161.20B 155.80 -1.30 157.10 1795 ---- 156.40B 140.10A 156.40B 150.90 -1.30 152.20 1800 ---- 151.80B 134.10A 151.80B 146.00 -1.20 147.20 1805 ---- 146.50B 130.30A 146.40B 141.00 -1.30 142.30 1810 ---- 141.60B 125.40A 141.60B 136.10 -1.30 137.40 1815 ---- 136.50B 120.50A 136.50B 131.20 -1.40 132.60 1820 ---- 131.60B 115.70A 131.60B 126.40 -1.30 127.70 1825 ---- 127.20B 109.80A 127.20B 121.50 -1.40 122.90 1830 ---- 122.00B 106.10A 121.90B 116.70 -1.40 118.10 1835 ---- 117.00B 101.40A 117.00B 111.90 -1.40 113.30 1840 ---- 112.20B 96.70A 112.20B 107.10 -1.40 108.50 1845 ---- 107.50B 92.00A 107.50B 102.40 -1.40 103.80 1850 ---- 103.00B 86.40A 103.00B 97.60 -1.50 99.10 1855 ---- 98.10B 82.00A 98.10B 93.00 -1.50 94.50 1860 ---- 93.40B 77.40A 93.40B 88.40 -1.50 89.90 1865 ---- 88.90B 72.80A 88.80B 83.80 -1.60 85.40 1870 ---- 84.40B 68.70A 84.40B 79.30 -1.60 80.90 1875 ---- 80.00B 64.40A 79.90B 74.90 -1.60 76.50 1880 ---- 75.60B 60.30A 75.50B 70.50 -1.70 72.20 1885 ---- 71.20B 56.30A 71.10B 66.30 -1.70 68.00 1890 ---- 67.00B 52.40A 66.90B 62.10 -1.80 63.90 1895 ---- 62.90B 48.60A 62.80B 58.10 -1.80 59.90 1900 ---- 58.90B 44.80A 58.80B 54.10 -1.90 56.00 1905 ---- 55.00B 41.50A 54.90B 50.30 -1.90 52.20 1910 ---- 51.20B 38.20A 51.10B 46.60 -1.90 48.50 1915 44.70 47.50B 35.00A 35.00A 43.10 -1.90 1 45.00 1920 ---- 44.00B 32.00A 43.90B 39.70 -1.90 41.60 1925 ---- 40.60B 29.10A 40.50B 36.50 -1.90 38.40 1930 ---- 37.60B 26.50A 37.50B 33.40 -2.00 35.40 4 7 1935 ---- 34.50B 24.00A 34.40B 30.50 -2.00 32.50 2 1940 ---- 31.70B 21.70A 21.70A 27.80 -1.90 29.70 1945 ---- 29.00B 19.60A 19.60A 25.20 -2.00 27.20 1950 ---- 26.40B 17.60A 17.60A 22.90 -1.80 24.70 3 2 1955 ---- 24.00B 15.80A 15.80A 20.70 -1.80 22.50 1 1960 ---- 21.80B 14.20A 14.20A 18.60 -1.80 20.40 4 1965 ---- 19.70B 12.70A 12.70A 16.70 -1.80 18.50 1970 ---- 17.80B 11.40A 11.40A 15.00 -1.70 16.70 1975 ---- 16.00B 10.20A 10.20A 13.50 -1.50 15.00 41 1980 ---- 14.40B 9.10A 9.10A 12.00 -1.50 13.50 1985 10.80 12.90B 8.10A 11.00B 10.80 -1.40 17 12.20 1990 ---- 11.50B 7.20A 7.20A 9.60 -1.30 10.90 10 1995 ---- 10.30B 6.40A 6.40A 8.60 -1.20 9.80 2000 ---- 9.20B 5.70A 5.70A 7.60 -1.10 2 8.70 2005 ---- 8.20B 5.10A 5.10A 6.80 -1.00 7.80 2010 ---- 7.30B 4.50A 4.50A 6.10 -.90 7.00 2015 ---- 6.50B 4.10A 4.10A 5.40 -.80 6.20 2020 ---- 5.70B 3.70A 3.70A 4.80 -.70 5.50 5 5 2025 ---- 5.10B 3.30A 5.10B 4.30 -.60 2 4.90 5 7 2030 ---- 4.50B 3.00A 4.50B 3.80 -.60 4.40 5 5 2035 ---- 4.00B 2.70A 4.00B 3.40 -.50 3.90 2040 ---- 3.60B 2.40A 3.60B 3.10 -.40 3.50 2045 ---- ---- 2.20A 2.20A 2.80 -.40 3.20 2050 ---- 2.90B 2.00A 2.90B 2.50 -.30 2.80 2055 ---- ---- 1.80A 1.80A 2.20 -.30 2.50 2060 ---- ---- 1.60A 1.60A 2.00 -.30 2.30 2 2 2065 ---- ---- 1.50A 1.50A 1.80 -.30 2.10 2070 1.50 1.90B 1.40A 1.90B 1.60 -.30 1 1.90 2075 ---- ---- 1.30A 1.30A 1.50 -.20 1.70 2080 ---- ---- 1.20A 1.20A 1.30 -.20 1.50 2085 ---- ---- 1.10A 1.10A 1.20 -.20 1.40 2090 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 2095 ---- ---- .90A .90A 1.00 -.20 1.20 2100 ---- ---- .90A .90A .90 -.20 1.10 2105 ---- ---- .80A .80A .90 -.10 1.00 2110 ---- ---- .80A .80A .80 -.10 .90 2115 ---- ---- .70A .70A .70 -.10 .80 2120 ---- ---- .70A .70A .70 -.10 .80 2125 ---- ---- ---- ---- .60 -.10 .70 2 2130 ---- ---- ---- ---- .60 UNCH .60 2135 ---- ---- ---- ---- .50 -.10 .60 2140 ---- ---- ---- ---- .50 UNCH .50 2145 ---- ---- ---- ---- .40 -.10 .50 2150 ---- ---- ---- ---- .40 -.10 .50 2155 ---- ---- ---- ---- .40 UNCH .40 2160 ---- ---- ---- ---- .40 UNCH .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 24 88 G3W FEB23 Gold Weekly Wednesday Option - Week 3 PUT 1725 ---- ---- ---- ---- .10 UNCH .10 2 1730 ---- ---- ---- ---- .10 -.10 .20 1735 ---- ---- ---- ---- .10 -.10 .20 1740 ---- ---- ---- ---- .10 -.10 .20 1745 ---- ---- ---- ---- .10 -.10 .20 1750 ---- ---- ---- ---- .20 UNCH .20 1755 ---- ---- ---- ---- .20 -.10 .30 1760 ---- ---- ---- ---- .20 -.10 .30 1765 ---- ---- ---- ---- .20 -.10 .30 1770 ---- ---- .30A .30A .30 -.10 .40 1775 ---- ---- .30A .30A .30 -.10 .40 1780 ---- ---- .40A .40A .30 -.20 .50 1785 ---- ---- .40A .40A .40 -.10 .50 1790 ---- ---- .50A .50A .40 -.20 .60 1795 ---- ---- .50A .50A .50 -.20 .70 1800 ---- ---- .60A .60A .60 -.20 .80 1805 ---- ---- .60A .60A .60 -.30 .90 1810 ---- ---- .70A .70A .70 -.30 1.00 1815 ---- ---- .80A .80A .80 -.30 1.10 1820 ---- ---- .90A .90A 1.00 -.20 1.20 1825 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 2 1830 ---- ---- 1.10A 1.10A 1.30 -.30 1.60 1835 ---- ---- 1.30A 1.30A 1.50 -.30 1.80 1840 ---- 2.10B 1.50A 1.50A 1.70 -.30 2.00 1845 ---- 2.40B 1.70A 1.70A 1.90 -.40 2.30 1850 ---- 2.80B 1.90A 1.90A 2.20 -.40 2.60 1855 ---- 3.30B 2.20A 2.20A 2.50 -.50 3.00 1860 ---- 3.80B 2.50A 2.50A 2.90 -.50 3.40 1865 ---- 4.40B 2.90A 2.90A 3.40 -.50 3.90 25 1870 ---- 5.10B 3.30A 3.30A 3.90 -.50 4.40 1875 ---- 5.90B 3.80A 3.80A 4.40 -.60 5.00 10 1880 5.30 6.80B 4.40A 4.70A 5.10 -.60 20 5.70 1 1885 ---- 7.70B 5.00A 5.00A 5.80 -.60 6.40 1 1890 ---- 8.80B 5.70A 5.70A 6.60 -.70 7.30 1 1895 ---- 10.00B 6.50A 6.50A 7.60 -.70 2 8.30 5 11 1900 7.50 11.40B 7.40A 11.40B 8.60 -.80 15 9.40 2 31 1905 ---- 12.90B 8.50A 8.50A 9.80 -.80 10.60 1910 ---- 14.60B 9.60A 9.60A 11.10 -.80 11.90 5 1915 ---- 16.40B 10.90A 10.90A 12.60 -.80 13.40 1 1 1920 ---- 18.40B 12.30A 12.30A 14.20 -.80 1 15.00 1 1925 15.10 20.50B 13.90A 14.90A 15.90 -.90 3 16.80 1930 ---- 22.90B 15.60A 15.60A 17.90 -.80 18.70 1935 ---- 25.40B 17.50A 17.50A 19.90 -.90 20.80 1 1940 ---- 28.00B 19.60A 19.60A 22.20 -.80 23.00 1 1945 ---- 30.80B 21.90A 21.90A 24.60 -.90 2 25.50 2 1950 ---- 34.00B 24.30A 24.30A 27.30 -.70 28.00 1 1 1955 ---- 37.00B 26.90A 26.90A 30.00 -.80 30.80 2 1960 ---- 40.40B 29.70A 29.70A 33.00 -.70 33.70 1965 ---- 43.90B 32.60A 32.60A 36.10 -.60 36.70 1970 ---- 47.60B 35.70A 35.70A 39.40 -.50 39.90 1975 ---- 51.30B 39.00A 39.00A 42.80 -.50 43.30 1980 ---- 55.40B 42.40A 42.40A 46.40 -.40 46.80 1985 ---- 59.20B 45.90A 45.90A 50.10 -.30 50.40 1990 ---- 63.20B 49.60A 49.60A 53.90 -.20 54.10 1995 ---- 67.40B 53.40A 53.40A 57.90 -.10 58.00 2000 ---- 71.80B 57.30A 57.30A 61.90 UNCH 61.90 2005 ---- 76.20B 61.40A 61.40A 66.10 +.10 66.00 2010 ---- 80.60B 65.50A 65.50A 70.30 +.20 70.10 2015 ---- 85.20B 69.80A 69.80A 74.70 +.30 74.40 2020 ---- 89.80B 74.10A 74.10A 79.10 +.40 78.70 2025 ---- 94.40B 78.50A 78.50A 83.60 +.50 83.10 2030 ---- 98.20B 82.90A 82.90A 88.10 +.50 87.60 2035 ---- 102.90B 87.50A 87.50A 92.70 +.60 92.10 2040 ---- 107.50B 92.00A 92.00A 97.30 +.70 96.60 2045 ---- 112.40B 96.70A 96.70A 102.00 +.70 101.30 2050 ---- 118.10B 101.30A 101.30A 106.70 +.80 105.90 2055 ---- 121.90B 106.30A 106.30A 111.40 +.80 110.60 2060 ---- 126.90B 111.20A 111.20A 116.20 +.80 115.40 2065 ---- 131.60B 116.00A 116.00A 121.00 +.80 120.20 2070 ---- 136.50B 120.60A 120.60A 125.80 +.80 125.00 2075 ---- 142.40B 125.20A 125.20A 130.70 +.90 129.80 2080 ---- 146.30B 130.30A 130.30A 135.50 +.90 134.60 2085 ---- 151.30B 135.30A 135.30A 140.40 +.90 139.50 2090 ---- 156.10B 140.20A 140.20A 145.30 +1.00 144.30 2095 ---- 161.00B 144.90A 144.90A 150.20 +1.00 149.20 2100 ---- 167.00B 149.60A 149.60A 155.10 +1.00 154.10 2105 ---- 170.90B 154.90A 154.90A 160.00 +1.00 159.00 2110 ---- 176.00B 159.70A 159.70A 164.90 +1.00 163.90 2115 ---- 180.80B 164.60A 164.60A 169.90 +1.00 168.90 2120 ---- 185.80B 169.70A 169.70A 174.80 +1.00 173.80 2125 ---- 191.80B 174.20A 174.20A 179.80 +1.10 178.70 2130 ---- 195.70B 179.60A 179.60A 184.70 +1.00 183.70 2135 ---- 200.70B 184.40A 184.40A 189.70 +1.10 188.60 2140 ---- 205.70B 189.40A 189.40A 194.60 +1.00 193.60 2145 ---- 210.70B 194.50A 194.50A 199.60 +1.00 198.60 2150 ---- 216.80B 199.00A 199.00A 204.60 +1.10 203.50 2155 ---- 220.60B 204.30A 204.30A 209.60 +1.10 208.50 2160 ---- 225.60B 209.40A 209.40A 214.50 +1.00 213.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 9 98 G4M FEB23 Gold Weekly Monday Option - Week 4 CALL 1745 ---- 206.10B 190.00A 206.00B 200.70 -1.10 201.80 1750 ---- 201.60B 184.00A 201.60B 195.70 -1.20 196.90 1755 ---- 196.20B 180.10A 196.10B 190.70 -1.20 191.90 1760 ---- 191.10B 175.10A 191.10B 185.80 -1.20 187.00 1765 ---- 186.30B 170.30A 186.20B 180.90 -1.20 182.10 1770 ---- 181.20B 165.20A 181.20B 175.90 -1.20 177.10 1775 ---- 176.80B 159.40A 176.80B 171.00 -1.20 172.20 1780 ---- 171.40B 155.60A 171.20B 166.10 -1.20 167.30 1785 ---- 166.60B 150.60A 166.50B 161.20 -1.30 162.50 1790 ---- 161.70B 145.80A 161.40B 156.30 -1.30 157.60 1795 ---- 156.70B 141.00A 156.70B 151.50 -1.20 152.70 1800 ---- 152.20B 135.20A 152.20B 146.60 -1.30 147.90 1805 ---- 147.00B 131.40A 147.00B 141.80 -1.30 143.10 1810 ---- 142.20B 126.50A 142.10B 137.00 -1.30 138.30 1815 ---- 137.40B 121.90A 137.30B 132.20 -1.30 133.50 1820 ---- 132.60B 117.10A 132.50B 127.40 -1.40 128.80 1825 ---- 128.10B 111.60A 128.10B 122.70 -1.40 124.10 1830 ---- 123.20B 108.00A 123.10B 118.00 -1.40 119.40 1835 ---- 118.50B 102.90A 118.40B 113.40 -1.40 114.80 1840 ---- 113.90B 98.00A 113.80B 108.80 -1.40 110.20 1845 ---- 109.40B 93.60A 109.30B 104.20 -1.50 105.70 1850 ---- 104.80B 89.20A 104.80B 99.70 -1.50 101.20 1855 ---- 100.40B 84.90A 100.30B 95.20 -1.60 96.80 1860 ---- 96.00B 80.70A 95.90B 90.80 -1.60 92.40 1865 ---- 91.60B 76.50A 91.40B 86.50 -1.60 88.10 1870 ---- 87.30B 72.50A 87.20B 82.30 -1.60 83.90 1875 ---- 83.10B 68.50A 83.00B 78.10 -1.70 79.80 1880 ---- 78.90B 64.60A 78.80B 74.00 -1.80 75.80 1885 ---- 74.90B 60.80A 74.80B 70.00 -1.80 71.80 1890 ---- 70.90B 57.20A 70.80B 66.10 -1.80 67.90 1895 ---- 67.00B 53.60A 66.90B 62.40 -1.80 64.20 1900 ---- 63.30B 50.20A 63.20B 58.70 -1.80 60.50 1905 ---- 59.60B 46.90A 59.50B 55.10 -1.90 57.00 1910 ---- 56.00B 43.80A 55.90B 51.70 -1.90 53.60 1915 ---- 52.60B 40.80A 52.50B 48.40 -1.80 50.20 1920 ---- 49.20B 37.90A 49.10B 45.20 -1.90 47.10 1925 43.50 46.10B 35.20A 35.20A 42.20 -1.80 8 44.00 1930 ---- 43.00B 32.50A 42.90B 39.30 -1.80 41.10 1935 ---- 40.30B 30.00A 30.00A 36.50 -1.80 38.30 1940 ---- 37.50B 27.70A 27.70A 33.90 -1.70 35.60 1945 ---- 34.90B 25.60A 25.60A 31.40 -1.60 6 33.00 1950 ---- 32.30B 23.50A 23.50A 29.00 -1.60 6 30.60 1955 ---- 29.90B 21.60A 21.60A 26.80 -1.60 28.40 1960 ---- 27.70B 19.90A 19.90A 24.70 -1.50 1 26.20 1 3 1965 ---- 25.60B 18.20A 18.20A 22.70 -1.50 24.20 1970 ---- 23.60B 16.70A 16.70A 20.90 -1.40 22.30 1975 ---- 21.70B 15.20A 15.20A 19.10 -1.40 20.50 1 1980 ---- 20.00B 14.00A 14.00A 17.60 -1.30 18.90 1985 ---- 18.40B 12.80A 12.80A 16.10 -1.20 17.30 4 1990 ---- 16.80B 11.60A 11.60A 14.70 -1.20 2 15.90 1995 ---- 15.40B 10.60A 10.60A 13.40 -1.20 14.60 2 2000 ---- 14.10B 9.70A 9.70A 12.30 -1.10 1 13.40 2005 9.80 12.90B 8.80A 11.70B 11.20 -1.00 1 12.20 2 2010 ---- 11.80B 8.10A 8.10A 10.20 -1.00 15 11.20 2015 8.60 10.70B 7.40A 7.40A 9.40 -.80 3 10.20 1 1 2020 8.00 9.80B 6.70A 8.90B 8.50 -.90 1 9.40 2025 ---- 8.90B 6.20A 6.20A 7.80 -.80 1 8.60 2030 ---- 8.10B 5.60A 5.60A 7.10 -.70 1 7.80 1 1 2035 ---- 7.40B 5.20A 5.20A 6.50 -.70 1 7.20 2 1 2040 ---- 6.70B 4.70A 4.70A 5.90 -.70 2 6.60 2045 ---- 6.10B 4.40A 4.40A 5.40 -.60 6.00 2050 ---- 5.60B 4.00A 4.00A 5.00 -.50 1 5.50 1 10 2055 ---- ---- 3.70A 3.70A 4.60 -.50 5.10 1 2060 ---- ---- 3.40A 3.40A 4.20 -.50 4 4.70 2065 ---- ---- 3.20A 3.20A 3.90 -.40 4.30 5 2070 ---- ---- 2.90A 2.90A 3.50 -.40 3.90 1 1 2075 ---- ---- 2.70A 2.70A 3.30 -.30 3.60 2080 ---- 3.40B 2.50A 2.50A 3.00 -.30 3.30 2085 ---- ---- 2.40A 2.40A 2.80 -.30 2 3.10 40 2090 ---- ---- 2.20A 2.20A 2.60 -.30 2.90 1 2095 ---- 2.70B 2.10A 2.10A 2.40 -.20 1 2.60 2100 ---- 2.50B 1.90A 1.90A 2.20 -.20 1 2.40 1 1 2105 ---- ---- 1.80A 1.80A 2.00 -.30 2.30 2110 2.10 2.20B 1.70A 1.70A 1.90 -.20 40 2.10 2 2 2115 ---- 2.00B 1.60A 1.60A 1.80 -.10 1.90 2120 ---- 1.90B 1.50A 1.50A 1.60 -.20 1.80 2125 ---- 1.80B 1.40A 1.40A 1.50 -.20 1.70 3 3 2130 ---- ---- 1.30A 1.30A 1.40 -.20 1.60 39 39 2135 ---- 1.50B 1.30A 1.30A 1.30 -.10 1.40 2140 ---- 1.40B 1.20A 1.40B 1.20 -.10 1.30 2145 ---- 1.30B 1.10A 1.30B 1.10 -.10 1.20 2150 ---- 1.30B 1.10A 1.10A 1.10 -.10 2 1.20 39 39 2155 ---- 1.20B 1.00A 1.20B 1.00 -.10 1.10 2160 ---- 1.10B ---- 1.10B .90 -.10 1.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 91 157 G4M FEB23 Gold Weekly Monday Option - Week 4 PUT 1745 ---- ---- ---- ---- .40 -.10 2 .50 2 1750 ---- ---- ---- ---- .40 -.10 .50 1755 ---- ---- ---- ---- .50 -.10 .60 1760 ---- ---- ---- ---- .50 -.10 .60 1765 ---- ---- ---- ---- .60 -.10 .70 1770 ---- ---- .70A .70A .70 -.10 .80 1775 ---- ---- .80A .80A .70 -.20 .90 1780 ---- ---- .90A .90A .80 -.20 1.00 1785 ---- ---- 1.00A 1.00A .90 -.20 1 1.10 1790 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1795 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1800 1.70 1.70 1.30A 1.30A 1.30 -.30 2 1.60 1805 ---- 1.80B 1.40A 1.40A 1.50 -.20 1.70 1810 ---- ---- 1.60A 1.60A 1.70 -.30 2.00 1815 ---- 2.30B 1.80A 1.80A 1.90 -.30 1 2.20 1820 ---- 2.60B 2.00A 2.00A 2.20 -.20 2.40 1825 ---- 3.00B 2.20A 2.20A 2.40 -.30 2.70 3 3 1830 ---- 3.40B 2.50A 2.50A 2.70 -.40 3.10 1835 ---- 3.80B 2.80A 2.80A 3.10 -.30 3.40 1840 ---- 4.30B 3.10A 3.10A 3.50 -.30 2 3.80 1845 ---- 4.90B 3.50A 3.50A 3.90 -.40 4.30 2 1850 ---- 5.50B 3.90A 3.90A 4.40 -.40 2 4.80 1855 ---- 6.20B 4.40A 4.40A 4.90 -.50 5.40 2 2 1860 5.10 6.90B 5.00A 5.40B 5.50 -.50 3 6.00 1865 ---- 7.80B 5.50A 5.50A 6.20 -.50 1 6.70 2 2 1870 ---- 8.70B 6.20A 6.20A 6.90 -.60 17 7.50 1875 ---- 9.70B 6.90A 6.90A 7.70 -.60 1 8.30 4 1880 8.30 10.80B 7.70A 10.80B 8.60 -.70 4 9.30 1885 ---- 12.00B 8.60A 8.60A 9.60 -.70 10.30 1890 ---- 13.40B 9.50A 9.50A 10.70 -.70 11.40 2 2 1895 ---- 14.80B 10.60A 10.60A 11.90 -.80 12.70 1 1900 ---- 16.40B 11.80A 11.80A 13.20 -.80 1 14.00 5 5 1905 ---- 18.10B 13.00A 13.00A 14.70 -.70 15.40 1910 ---- 20.00B 14.40A 14.40A 16.20 -.80 1 17.00 2 2 1915 ---- 21.90B 16.00A 16.00A 17.90 -.80 18.70 1920 ---- 24.10B 17.60A 17.60A 19.70 -.70 2 20.40 1925 ---- 26.40B 19.40A 19.40A 21.60 -.80 22.40 1930 ---- 28.80B 21.30A 21.30A 23.70 -.70 24.40 1935 ---- 31.30B 23.40A 23.40A 25.90 -.70 1 26.60 4 1940 ---- 34.00B 25.60A 25.60A 28.30 -.60 1 28.90 1945 ---- 36.70B 27.90A 27.90A 30.80 -.50 31.30 2 1 1950 35.80 39.60B 30.30A 34.10B 33.40 -.50 59 33.90 1 3 1955 34.40 42.70B 33.00A 42.70B 36.10 -.50 1 36.60 1 1960 ---- 45.90B 35.70A 35.70A 39.00 -.50 39.50 2 1965 ---- 49.30B 38.60A 38.60A 42.00 -.40 42.40 1970 ---- 52.60B 41.60A 41.60A 45.20 -.30 45.50 1975 ---- 56.10B 44.80A 44.80A 48.50 -.20 48.70 1980 ---- 59.80B 48.10A 48.10A 51.80 -.30 52.10 1985 ---- 63.60B 51.40A 51.40A 55.40 -.10 55.50 1990 ---- 67.50B 54.90A 54.90A 59.00 -.10 59.10 1995 ---- 71.50B 58.50A 58.50A 62.70 UNCH 62.70 2000 ---- 75.60B 62.30A 62.30A 66.50 UNCH 66.50 2005 ---- 79.70B 66.10A 66.10A 70.40 +.10 70.30 2010 ---- 84.00B 70.00A 70.00A 74.40 +.10 74.30 2015 ---- 88.30B 74.00A 74.00A 78.50 +.20 78.30 2020 ---- 92.60B 78.10A 78.10A 82.70 +.30 82.40 2025 ---- 97.00B 82.20A 82.20A 87.00 +.40 86.60 2030 ---- 101.50B 86.50A 86.50A 91.30 +.40 90.90 2035 ---- 106.00B 90.80A 90.80A 95.60 +.40 95.20 2040 ---- 110.60B 95.10A 95.10A 100.10 +.50 99.60 2045 ---- 115.20B 99.60A 99.60A 104.50 +.50 104.00 2050 ---- 119.90B 104.00A 104.00A 109.10 +.60 108.50 2055 ---- 123.80B 108.60A 108.60A 113.70 +.70 113.00 2060 ---- 128.50B 113.10A 113.10A 118.30 +.70 117.60 2065 ---- 133.10B 117.70A 117.70A 122.90 +.70 122.20 2070 ---- 138.00B 122.40A 122.40A 127.60 +.70 126.90 2075 ---- 143.50B 127.10A 127.10A 132.30 +.70 131.60 2080 ---- 147.40B 132.30A 132.30A 137.10 +.80 136.30 2085 ---- 152.20B 136.90A 136.90A 141.80 +.80 141.00 2090 ---- 157.00B 141.80A 141.80A 146.60 +.80 145.80 2095 ---- 161.90B 146.40A 146.40A 151.40 +.90 150.50 2100 ---- 167.70B 150.80A 150.80A 156.20 +.90 155.30 2105 ---- 171.80B 156.20A 156.20A 161.00 +.90 160.10 2110 ---- 176.50B 160.90A 160.90A 165.90 +.90 165.00 2115 ---- 181.40B 165.90A 165.90A 170.80 +1.00 169.80 2120 ---- 186.30B 170.70A 170.70A 175.60 +.90 174.70 2125 ---- 192.20B 175.00A 175.00A 180.50 +1.00 179.50 2130 ---- 196.20B 180.40A 180.40A 185.40 +1.00 184.40 2135 ---- 201.10B 185.30A 185.30A 190.30 +1.00 189.30 2140 ---- 206.00B 190.20A 190.20A 195.20 +1.00 194.20 2145 ---- 211.10B 195.30A 195.30A 200.10 +1.00 199.10 2150 ---- 216.80B 199.50A 199.50A 205.00 +1.00 204.00 2155 ---- 220.80B 205.00A 205.00A 210.00 +1.10 208.90 2160 ---- 225.80B 209.90A 209.90A 214.90 +1.00 213.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 102 19 36 G4W FEB23 Gold Weekly Wednesday Option - Week 4 CALL 1745 ---- ---- ---- 192.40A 200.60 ---- ---- 1750 ---- ---- ---- 183.80A 195.70 ---- ---- 1755 ---- ---- ---- 182.50A 190.70 ---- ---- 1760 ---- ---- ---- ---- 185.70 -1.20 186.90 1765 ---- ---- ---- ---- 180.80 -1.10 181.90 1770 ---- ---- ---- ---- 175.80 -1.20 177.00 1775 ---- 176.70B 159.00A 159.00A 170.90 -1.10 172.00 1780 ---- ---- ---- ---- 166.00 -1.10 167.10 1785 ---- ---- ---- ---- 161.00 -1.20 162.20 1790 ---- ---- ---- ---- 156.10 -1.20 157.30 1795 ---- ---- ---- ---- 151.20 -1.20 152.40 1800 ---- 152.10B 134.60A 134.60A 146.30 -1.30 147.60 1805 ---- ---- ---- ---- 141.50 -1.20 142.70 1810 ---- ---- ---- ---- 136.60 -1.30 137.90 1815 ---- ---- ---- ---- 131.80 -1.30 133.10 1820 ---- ---- ---- ---- 127.00 -1.30 128.30 1825 ---- 127.70B 110.80A 110.80A 122.20 -1.30 123.50 1830 ---- ---- ---- ---- 117.50 -1.30 118.80 1835 ---- ---- ---- ---- 112.70 -1.40 114.10 1840 ---- ---- ---- ---- 108.10 -1.40 109.50 1845 ---- ---- 92.40A 92.40A 103.40 -1.50 104.90 1850 ---- 104.00B 88.00A 88.00A 98.80 -1.50 100.30 1855 ---- 97.10B 83.50A 83.50A 94.30 -1.50 95.80 1860 ---- 94.90B 79.00A 79.00A 89.80 -1.50 91.30 1865 ---- 90.40B 75.00A 75.00A 85.40 -1.50 86.90 1870 ---- 86.00B 70.80A 70.80A 81.00 -1.60 82.60 1 1 1875 ---- 81.60B 66.80A 66.80A 76.80 -1.60 78.40 1880 ---- 77.30B 62.60A 62.60A 72.60 -1.60 74.20 1885 ---- 73.10B 58.90A 58.90A 68.50 -1.70 70.20 1890 ---- 69.00B 55.20A 55.20A 64.50 -1.70 66.20 4 4 1895 ---- 65.00B 51.60A 51.60A 60.60 -1.70 62.30 1900 ---- 61.10B 48.20A 48.20A 56.80 -1.80 58.60 1905 ---- 57.30B 44.60A 44.60A 53.20 -1.80 55.00 1910 ---- 53.60B 41.40A 41.40A 49.70 -1.70 51.40 1915 ---- 50.00B 38.50A 38.50A 46.30 -1.80 48.10 1920 ---- 46.60B 35.60A 35.60A 43.00 -1.80 44.80 1925 ---- 43.40B 32.80A 32.80A 39.90 -1.80 41.70 1930 ---- 40.20B 30.10A 30.10A 36.90 -1.80 38.70 1935 ---- 37.30B 27.60A 27.60A 34.10 -1.80 35.90 1940 ---- 35.20B 25.30A 25.30A 31.40 -1.80 33.20 1945 ---- 32.50B 23.20A 23.20A 28.90 -1.80 30.70 1950 ---- 30.00B 21.20A 21.20A 26.60 -1.70 28.30 1 1 1955 ---- 27.60B 19.40A 19.40A 24.30 -1.70 26.00 1960 ---- 25.30B 17.60A 17.60A 22.30 -1.60 23.90 1965 ---- 23.20B 16.00A 16.00A 20.30 -1.60 21.90 1970 ---- 21.20B 14.60A 14.60A 18.50 -1.60 20.10 1975 ---- 19.40B 13.20A 13.20A 16.90 -1.50 18.40 1980 15.00 17.70B 12.00A 12.00A 15.30 -1.50 2 16.80 1985 ---- 16.10B 10.90A 10.90A 13.90 -1.40 15.30 1990 ---- 14.70B 9.90A 9.90A 12.70 -1.20 13.90 1995 ---- 13.30B 8.90A 8.90A 11.50 -1.20 12.70 2000 ---- 12.10B 8.10A 8.10A 10.40 -1.10 11.50 2005 ---- 10.90B 7.30A 7.30A 9.40 -1.10 10.50 2010 ---- 9.90B 6.60A 6.60A 8.50 -1.00 9.50 2015 ---- 8.90B 6.00A 6.00A 7.70 -.90 8.60 2020 ---- 8.10B 5.50A 5.50A 7.00 -.80 7.80 2025 ---- 7.30B 5.00A 5.00A 6.30 -.80 7.10 2030 ---- 6.60B 4.50A 4.50A 5.80 -.60 6.40 2035 ---- 5.90B 4.10A 4.10A 5.20 -.60 5.80 2040 ---- 5.40B 3.70A 3.70A 4.70 -.60 5.30 2045 ---- ---- 3.40A 3.40A 4.30 -.50 4.80 2050 ---- ---- 3.10A 3.10A 3.90 -.50 4.40 2055 ---- ---- 2.90A 2.90A 3.60 -.40 4.00 2060 ---- ---- 2.60A 2.60A 3.30 -.30 3.60 2065 ---- ---- 2.40A 2.40A 3.00 -.30 3.30 2070 ---- ---- 2.30A 2.30A 2.70 -.30 3.00 2075 ---- ---- 2.10A 2.10A 2.50 -.30 2.80 2080 ---- ---- 1.90A 1.90A 2.30 -.20 2.50 2085 ---- ---- 1.80A 1.80A 2.10 -.20 2.30 2090 ---- 2.20B 1.70A 1.70A 1.90 -.20 2.10 2095 ---- ---- 1.60A 1.60A 1.80 -.20 2.00 1 1 2100 ---- ---- 1.50A 1.50A 1.60 -.20 1.80 2105 ---- ---- 1.40A 1.40A 1.50 -.20 1.70 2110 ---- ---- 1.30A 1.30A 1.40 -.20 1.60 2115 ---- ---- 1.20A 1.20A 1.30 -.10 1.40 2120 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 2125 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 2130 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 2135 ---- ---- .90A .90A 1.00 -.10 1.10 2140 ---- ---- .90A .90A .90 -.10 1.00 2145 ---- ---- .80A .80A .80 -.10 .90 2150 ---- ---- .80A .80A .80 -.10 .90 2155 ---- ---- ---- ---- .70 -.10 .80 2160 ---- ---- .70A .70A .70 -.10 .80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 7 7 G4W FEB23 Gold Weekly Wednesday Option - Week 4 PUT 1745 ---- ---- ---- .40A .30 ---- ---- 1750 ---- ---- ---- .40A .30 ---- ---- 1755 ---- ---- ---- .50A .40 ---- ---- 1760 ---- ---- ---- ---- .40 -.10 .50 1765 ---- ---- ---- ---- .40 -.10 .50 2 2 1770 ---- ---- ---- ---- .50 -.10 .60 1775 ---- ---- ---- ---- .60 UNCH .60 1780 ---- ---- ---- ---- .60 -.10 .70 1785 ---- ---- .70A .70A .70 -.10 .80 1790 ---- ---- .80A .80A .80 -.10 .90 1795 ---- ---- .90A .90A .90 -.10 1.00 1800 ---- ---- .90A .90A 1.00 -.20 1.20 20 9 1805 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 20 9 1810 ---- ---- 1.20A 1.20A 1.30 -.20 1.50 1815 ---- ---- 1.30A 1.30A 1.50 -.20 1.70 1820 ---- ---- 1.50A 1.50A 1.70 -.20 1.90 1 1 1825 ---- 2.20B 1.70A 1.70A 1.90 -.20 2.10 1830 ---- 2.50B 1.90A 1.90A 2.10 -.30 2.40 1835 ---- 2.90B 2.10A 2.10A 2.40 -.30 2.70 1840 ---- 3.30B 2.40A 2.40A 2.70 -.30 3.00 1845 ---- 3.80B 2.70A 2.70A 3.10 -.30 3.40 1850 ---- 4.30B 3.10A 3.10A 3.50 -.30 3.80 1855 ---- 4.90B 3.50A 3.50A 3.90 -.40 4.30 1860 ---- 5.60B 3.90A 3.90A 4.40 -.50 4.90 1865 ---- 6.30B 4.40A 4.40A 5.00 -.50 5.50 1870 ---- 7.20B 5.00A 5.00A 5.60 -.50 6.10 1875 ---- 8.10B 5.60A 5.60A 6.30 -.60 6.90 1880 ---- 9.10B 6.40A 6.40A 7.10 -.60 7.70 1885 ---- 10.30B 7.10A 7.10A 8.00 -.60 8.60 1890 ---- 11.50B 8.00A 8.00A 9.00 -.70 9.70 1895 ---- 12.90B 9.00A 9.00A 10.10 -.70 10.80 1900 ---- 14.40B 10.10A 10.10A 11.40 -.60 12.00 1905 ---- 16.00B 11.30A 11.30A 12.70 -.70 13.40 1910 ---- 17.80B 12.60A 12.60A 14.10 -.80 14.90 1915 ---- 19.70B 14.00A 14.00A 15.70 -.80 16.50 1920 ---- 21.80B 15.60A 15.60A 17.50 -.70 18.20 1925 ---- 24.00B 17.30A 17.30A 19.40 -.70 20.10 1930 ---- 26.40B 19.10A 19.10A 21.40 -.70 22.10 1935 ---- 29.00B 21.10A 21.10A 23.50 -.70 24.20 1940 ---- 31.60B 23.30A 23.30A 25.90 -.60 26.50 1945 ---- 34.40B 25.60A 25.60A 28.30 -.70 29.00 1950 ---- 37.40B 28.10A 28.10A 30.90 -.70 31.60 1955 ---- 40.60B 30.70A 30.70A 33.70 -.60 34.30 1960 ---- 44.00B 33.40A 33.40A 36.60 -.60 37.20 1965 ---- 47.40B 36.40A 36.40A 39.70 -.50 40.20 1970 ---- 50.60B 39.40A 50.60B 42.90 -.40 43.30 1975 ---- 54.30B 42.50A 54.30B 46.20 -.40 46.60 1980 ---- 58.00B 45.80A 58.00B 49.70 -.30 50.00 1985 ---- 62.00B 49.30A 62.00B 53.20 -.30 53.50 1990 ---- 65.90B 52.80A 65.90B 56.90 -.20 57.10 1995 ---- 70.00B 56.50A 70.00B 60.70 -.10 60.80 2000 ---- 74.20B 60.30A 74.10B 64.70 UNCH 64.70 2005 ---- 78.40B 64.20A 78.40B 68.70 +.10 68.60 2010 ---- 82.60B 68.20A 82.60B 72.80 +.20 72.60 2015 ---- 87.00B 72.30A 87.00B 76.90 +.20 76.70 2020 ---- 91.60B 76.50A 91.40B 81.20 +.30 80.90 2025 ---- 96.00B 80.70A 96.00B 85.50 +.30 85.20 2030 ---- 100.80B 85.00A 100.80B 89.90 +.40 89.50 2035 ---- 105.40B 89.40A 105.40B 94.40 +.50 93.90 2040 ---- 109.80B 93.90A 109.80B 98.90 +.60 98.30 2045 ---- 111.40B 98.40A 111.40B 103.50 +.70 102.80 2050 ---- 119.20B 102.90A 119.20B 108.10 +.70 107.40 2055 ---- 112.90B 107.50A 112.90B 112.70 +.70 112.00 2060 ---- ---- 112.20A 112.20A 117.40 +.80 116.60 2065 ---- ---- ---- ---- 122.10 +.80 121.30 2070 ---- ---- ---- ---- 126.80 +.80 126.00 2075 ---- 143.40B 126.30A 143.40B 131.60 +.80 130.80 2080 ---- ---- ---- ---- 136.40 +.90 135.50 2085 ---- ---- ---- ---- 141.20 +.90 140.30 2090 ---- ---- ---- ---- 146.00 +.90 145.10 2095 ---- ---- ---- ---- 150.90 +1.00 149.90 2100 ---- 167.40B 150.30A 167.40B 155.70 +.90 154.80 2105 ---- ---- ---- ---- 160.60 +1.00 159.60 2110 ---- ---- ---- ---- 165.50 +1.00 164.50 2115 ---- ---- ---- ---- 170.40 +1.00 169.40 2120 ---- ---- ---- ---- 175.30 +1.00 174.30 2125 ---- 192.20B 174.70A 192.20B 180.20 +1.00 179.20 2130 ---- ---- ---- ---- 185.10 +1.00 184.10 2135 ---- ---- ---- ---- 190.00 +1.00 189.00 2140 ---- ---- ---- ---- 194.90 +1.00 193.90 2145 ---- ---- ---- ---- 199.90 +1.00 198.90 2150 ---- 216.80B 199.30A 216.80B 204.80 +1.00 203.80 2155 ---- ---- ---- ---- 209.80 +1.10 208.70 2160 ---- ---- ---- ---- 214.70 +1.00 213.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 21 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- 346.00B 329.70A 345.90B 340.60 -1.10 341.70 1610 ---- 341.00B 324.70A 340.90B 335.60 -1.10 336.70 1615 ---- 336.00B 319.70A 335.90B 330.60 -1.10 331.70 1620 ---- 331.00B 314.70A 330.90B 325.60 -1.10 326.70 1625 ---- 326.00B 309.70A 325.90B 320.60 -1.10 321.70 1630 ---- 321.00B 304.70A 320.90B 315.60 -1.10 316.70 1635 ---- 316.00B 299.70A 315.90B 310.60 -1.10 311.70 1640 ---- 311.00B 294.70A 310.90B 305.60 -1.10 306.70 1645 ---- 306.00B 289.70A 305.90B 300.60 -1.10 301.70 1650 ---- 301.00B 284.70A 300.70B 295.60 -1.10 296.70 1655 ---- 296.00B 279.70A 295.90B 290.60 -1.10 291.70 1660 ---- 291.00B 274.70A 290.90B 285.60 -1.10 286.70 1665 ---- 286.00B 269.70A 285.90B 280.60 -1.10 281.70 1670 ---- 281.00B 264.70A 280.90B 275.70 -1.00 276.70 1675 ---- 276.00B 259.70A 275.90B 270.70 -1.00 271.70 1680 ---- 271.00B 254.70A 270.90B 265.70 -1.00 266.70 1685 ---- 266.00B 249.70A 265.90B 260.70 -1.00 261.70 1690 ---- 261.00B 244.70A 260.90B 255.70 -1.00 256.70 1695 ---- 256.00B 239.70A 255.90B 250.70 -1.00 251.70 1700 ---- 251.00B 234.60A 250.90B 245.70 -1.00 246.70 1705 ---- 246.00B 229.70A 245.90B 240.70 -1.00 241.70 1710 ---- 241.00B 224.70A 240.90B 235.70 -1.00 236.70 1715 ---- 236.00B 219.70A 235.70B 230.70 -1.00 231.70 1720 ---- 231.00B 214.70A 230.70B 225.70 -1.00 226.70 1725 ---- 226.00B 209.70A 225.70B 220.70 -1.00 221.70 1730 ---- 221.00B 204.70A 220.70B 215.70 -1.00 216.70 1735 ---- 216.00B 199.70A 215.70B 210.70 -1.00 211.70 1740 ---- 211.00B 194.70A 210.70B 205.70 -1.00 206.70 1745 ---- 206.00B 189.70A 205.90B 200.70 -1.10 201.80 1750 ---- 201.00B 184.70A 200.90B 195.70 -1.10 196.80 1755 ---- 196.00B 179.70A 195.90B 190.70 -1.10 191.80 1760 ---- 191.00B 174.60A 190.90B 185.70 -1.10 186.80 1765 ---- 186.00B 169.70A 185.90B 180.70 -1.10 181.80 1770 ---- 181.00B 164.70A 180.90B 175.70 -1.10 176.80 2 1775 ---- 176.00B 159.70A 175.90B 170.70 -1.10 171.80 1 1780 ---- 171.00B 154.60A 170.90B 165.70 -1.10 166.80 1785 ---- 166.00B 149.60A 165.90B 160.70 -1.10 161.80 1790 ---- 161.00B 144.70A 160.90B 155.70 -1.10 156.80 1795 ---- 156.00B 139.60A 155.90B 150.70 -1.10 151.80 1800 ---- 151.00B 134.70A 150.90B 145.70 -1.10 146.80 3 1805 ---- 146.00B 129.70A 145.90B 140.70 -1.10 141.80 1810 ---- 141.00B 124.60A 140.90B 135.70 -1.10 136.80 1815 ---- 136.00B 119.60A 135.90B 130.70 -1.10 131.80 1820 ---- 131.00B 114.70A 130.90B 125.70 -1.10 126.80 1825 ---- 126.00B 109.70A 125.90B 120.70 -1.10 121.80 5 1830 ---- 120.90B 104.70A 120.90B 115.70 -1.10 116.80 4 1835 ---- 115.90B 99.70A 115.90B 110.70 -1.10 111.80 11 1840 ---- 110.90B 94.70A 110.80B 105.70 -1.10 106.80 3 1845 ---- 105.90B 89.70A 105.80B 100.70 -1.10 101.80 6 1850 ---- 100.90B 83.40A 100.90B 95.70 -1.10 96.80 12 1855 ---- 95.90B 79.60A 95.80B 90.70 -1.10 91.80 5 1860 ---- 90.90B 74.80A 90.80B 85.70 -1.10 86.80 2 1865 ---- 85.90B 69.60A 85.80B 80.70 -1.10 81.80 31 1870 ---- 80.90B 64.80A 80.90B 75.70 -1.10 76.80 1875 ---- 76.50B 58.60A 76.50B 70.70 -1.10 71.80 12 1880 ---- 71.10B 54.70A 71.00B 65.70 -1.20 66.90 10 1885 ---- 66.10B 49.60A 66.00B 60.70 -1.20 61.90 3 1890 ---- 61.10B 44.80A 61.00B 55.70 -1.30 57.00 5 1895 ---- 56.00B 39.70A 56.00B 50.70 -1.40 52.10 16 1900 ---- 51.50B 33.90A 51.50B 45.70 -1.50 47.20 2 16 1905 ---- 46.30B 29.00A 46.30B 40.70 -1.70 42.40 37 1910 30.60 41.20B 24.40A 24.40A 35.80 -1.80 2 37.60 80 1915 29.50 36.40B 19.80A 36.30B 30.90 -2.00 1 32.90 203 1920 ---- 31.80B 15.60A 31.80B 26.10 -2.20 2 28.30 21 1925 ---- 27.20B 11.80A 27.10B 21.40 -2.60 24.00 20 1930 20.00 22.80B 8.50A 19.40B 17.00 -2.90 8 19.90 20 26 1935 5.40 18.70B 5.40 11.80A 12.90 -3.20 13 16.10 6 150 1940 ---- 14.90B 3.80A 14.80B 9.30 -3.50 7 12.80 13 162 1945 5.90 11.70B 2.30A 5.50 6.30 -3.60 92 9.90 23 62 1950 4.10 8.80B 1.50A 3.00A 4.10 -3.40 79 7.50 28 44 1955 2.90 6.40B .90A 2.20 2.60 -2.90 83 5.50 48 33 1960 1.80 4.50B .70A 1.10A 1.60 -2.40 12 4.00 2 6 1965 1.40 3.10B .50A .70A 1.00 -1.90 44 2.90 34 56 1970 .40 .50 .30A .50 .60 -1.50 52 2.10 134 113 1975 .20 .50 .10 .30A .40 -1.10 31 1.50 32 18 1980 .20 .40 .10 .30 .20 -.90 18 1.10 18 30 1985 .40 .40 .10 .10 .10 -.70 26 .80 22 1990 .30 .30 .10A .10A .10 -.50 16 .60 15 1995 ---- ---- .10A .10A .10 -.30 .40 11 2000 .30 .30 .10 .10 .10 -.20 3 .30 6 12 2005 .10 .10 .10 .10 .10 -.10 1 .20 1 4 2010 .10 .10 .10 .10 .10 -.10 1 .20 9 13 2015 ---- ---- ---- ---- .10 UNCH .10 3 5 2020 ---- ---- ---- ---- .10 UNCH .10 201 207 2025 ---- ---- ---- ---- .10 UNCH .10 15 2030 ---- ---- ---- ---- .10 UNCH .10 17 2035 ---- ---- ---- ---- .10 UNCH .10 5 2040 ---- ---- ---- ---- .10 UNCH .10 8 2045 ---- ---- ---- ---- .10 UNCH .10 105 2050 ---- ---- ---- ---- .10 UNCH .10 101 2055 ---- ---- ---- ---- .10 UNCH .10 114 2060 ---- ---- ---- ---- .10 UNCH .10 2 2065 ---- ---- ---- ---- .10 UNCH .10 2 2070 ---- ---- ---- ---- .10 UNCH .10 1 2075 ---- ---- ---- ---- .10 UNCH .10 3 2080 ---- ---- ---- ---- .10 UNCH .10 4 2085 ---- ---- ---- ---- .10 UNCH .10 2090 ---- ---- ---- ---- .10 UNCH .10 2095 ---- ---- ---- ---- .10 UNCH .10 2100 ---- ---- ---- ---- .10 UNCH .10 2105 ---- ---- ---- ---- .10 UNCH .10 2110 ---- ---- ---- ---- .10 UNCH .10 2115 ---- ---- ---- ---- .10 UNCH .10 2120 ---- ---- ---- ---- .10 UNCH .10 2125 ---- ---- ---- ---- .10 UNCH .10 6 2130 ---- ---- ---- ---- .10 UNCH .10 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 2145 ---- ---- ---- ---- .10 UNCH .10 2150 ---- ---- ---- ---- .10 UNCH .10 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 491 580 1880 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 .10 2 111 1805 ---- ---- ---- ---- .10 UNCH .10 11 1810 ---- ---- ---- ---- .10 UNCH .10 32 1815 ---- ---- ---- ---- .10 UNCH .10 18 1820 ---- ---- ---- ---- .10 UNCH .10 2 1825 ---- ---- ---- ---- .10 UNCH .10 15 1830 ---- ---- ---- ---- .10 UNCH .10 10 1835 ---- ---- ---- ---- .10 UNCH .10 4 1840 ---- ---- ---- ---- .10 UNCH .10 2 12 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 2 .10 206 1875 ---- ---- .10A .10A .10 -.10 .20 17 1880 ---- ---- .10A .10A .10 -.10 .20 8 1885 ---- ---- .10A .10A .10 -.20 .30 25 1890 ---- ---- .10A .10A .10 -.20 6 .30 1 10 1895 ---- ---- .10A .10A .10 -.30 .40 2 8 1900 ---- ---- .10A .10A .10 -.40 2 .50 22 1905 .50 .50 .20 .20A .10 -.60 4 .70 21 1910 .60 .90 .20 .20 .20 -.70 27 .90 1 27 1915 1.30 1.40B .20 .20 .30 -.90 21 1.20 23 48 1920 1.60 2.10B .50 .50 .50 -1.20 64 1.70 32 25 1925 1.10 3.20B .60 .70 .90 -1.40 264 2.30 24 157 1930 1.60 4.80B 1.10A 1.10A 1.40 -1.80 85 3.20 19 35 1935 6.70 7.20 1.80A 2.40B 2.30 -2.10 105 4.40 43 26 1940 3.30 10.10B 2.90A 4.30B 3.70 -2.40 36 6.10 26 30 1945 5.70 13.60B 4.30A 6.80B 5.70 -2.50 65 8.20 17 35 1950 12.30 17.80B 6.30A 17.80B 8.50 -2.30 31 10.80 10 15 1955 10.60 22.40 9.00A 10.20A 12.00 -1.80 30 13.80 15 10 1960 ---- 27.00B 12.20A 12.20A 16.00 -1.30 17.30 18 14 1965 ---- 31.80B 16.00A 16.00A 20.40 -.80 21.20 12 8 1970 ---- 35.60B 20.10A 20.10A 25.00 -.40 25.40 1975 ---- 41.60B 24.60A 24.60A 29.80 UNCH 29.80 1980 ---- 45.50B 29.30A 29.30A 34.60 +.20 34.40 1985 ---- 50.50B 34.00A 34.00A 39.50 +.40 39.10 1990 ---- 55.40B 39.30A 39.30A 44.50 +.70 43.80 1995 ---- 60.30B 44.10A 44.10A 49.50 +.80 48.70 2000 ---- 66.40B 48.70A 48.70A 54.50 +.90 53.60 2005 ---- 70.20B 54.00A 54.00A 59.50 +1.00 58.50 2010 ---- 75.30B 59.00A 59.00A 64.50 +1.10 63.40 2015 ---- 80.40B 64.10A 64.10A 69.50 +1.10 68.40 2020 ---- 85.40B 69.20A 69.20A 74.50 +1.10 73.40 2025 ---- 91.60B 73.60A 73.60A 79.50 +1.10 78.40 2030 ---- 95.30B 79.20A 79.20A 84.50 +1.10 83.40 2035 ---- 100.40B 84.20A 84.20A 89.50 +1.10 88.40 2040 ---- 105.40B 89.20A 89.20A 94.50 +1.10 93.40 2045 ---- 110.30B 94.00A 94.00A 99.50 +1.10 98.40 2050 ---- 115.30B 98.60A 98.60A 104.50 +1.10 103.40 2055 ---- 120.30B 104.00A 104.00A 109.50 +1.10 108.40 2060 ---- 125.30B 109.00A 109.00A 114.50 +1.10 113.40 2065 ---- 130.30B 114.00A 114.00A 119.50 +1.10 118.40 2070 ---- 135.30B 119.00A 119.00A 124.50 +1.10 123.40 2075 ---- 140.30B 124.00A 124.00A 129.50 +1.10 128.40 2080 ---- 145.30B 129.00A 129.00A 134.50 +1.10 133.40 2085 ---- 150.30B 134.00A 134.00A 139.50 +1.10 138.40 2090 ---- 155.30B 139.00A 139.00A 144.50 +1.10 143.40 2095 ---- 160.30B 144.00A 144.00A 149.50 +1.10 148.40 2100 ---- 165.40B 149.00A 149.00A 154.50 +1.10 153.40 2105 ---- 170.30B 154.00A 154.00A 159.50 +1.10 158.40 2110 ---- 175.30B 159.00A 159.00A 164.50 +1.10 163.40 2115 ---- 180.30B 164.00A 164.00A 169.50 +1.10 168.40 2120 ---- 185.30B 169.00A 169.00A 174.50 +1.10 173.40 2125 ---- 190.30B 174.00A 174.00A 179.50 +1.10 178.40 2130 ---- 195.30B 179.00A 179.00A 184.50 +1.10 183.40 2135 ---- 200.30B 184.00A 184.00A 189.50 +1.10 188.40 2140 ---- 205.30B 189.00A 189.00A 194.50 +1.10 193.40 2145 ---- 210.30B 194.00A 194.00A 199.50 +1.10 198.40 2150 ---- 215.40B 199.00A 199.00A 204.50 +1.20 203.30 2155 ---- 220.30B 204.00A 204.00A 209.50 +1.20 208.30 2160 ---- 225.30B 209.00A 209.00A 214.50 +1.20 213.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 742 247 2292 OG MAR23 Gold Option CALL 1000 ---- 950.90B 934.80A 950.90B 945.60 -1.10 946.70 1025 ---- 925.90B 909.80A 925.80B 920.60 -1.10 921.70 1050 ---- 900.80B 884.80A 900.80B 895.60 -1.10 896.70 1075 ---- 875.90B 859.80A 875.90B 870.60 -1.10 871.70 1100 ---- 850.80B 834.80A 850.80B 845.60 -1.10 846.70 1125 ---- 825.90B 809.80A 825.80B 820.60 -1.10 821.70 1150 ---- 800.90B 784.70A 800.90B 795.60 -1.10 796.70 1175 ---- 775.90B 759.80A 775.90B 770.60 -1.10 771.70 1200 ---- 750.80B 734.80A 750.70B 745.60 -1.10 746.70 1225 ---- 725.80B 709.80A 725.70B 720.60 -1.10 721.70 1250 ---- 700.90B 684.80A 700.90B 695.60 -1.10 696.70 1275 ---- 675.90B 659.80A 675.90B 670.60 -1.10 671.70 1300 ---- 650.80B 634.60A 650.70B 645.60 -1.10 646.70 50 1325 ---- 625.90B 609.80A 625.90B 620.60 -1.10 621.70 1350 ---- 600.80B 584.60A 600.80B 595.60 -1.10 596.70 3 1360 ---- 590.80B 574.80A 590.70B 585.60 -1.10 586.70 1370 ---- 580.80B 564.80A 580.70B 575.60 -1.10 576.70 1375 ---- 575.90B 559.60A 575.90B 570.60 -1.10 571.70 1380 ---- 570.80B 554.80A 570.70B 565.60 -1.10 566.70 1390 ---- 560.80B 544.80A 560.70B 555.60 -1.10 556.70 1400 ---- 550.90B 534.60A 550.90B 545.60 -1.10 546.70 1410 ---- 540.80B 524.60A 540.70B 535.60 -1.10 536.70 1420 ---- 530.80B 514.80A 530.70B 525.60 -1.10 526.70 1425 ---- 525.80B 509.80A 525.80B 520.60 -1.10 521.70 1430 ---- 520.80B 504.60A 520.70B 515.60 -1.10 516.70 1440 ---- 510.90B 494.60A 510.80B 505.60 -1.10 506.70 1450 ---- 500.90B 484.60A 500.70B 495.60 -1.10 496.70 1460 ---- 490.90B 474.60A 490.90B 485.60 -1.10 486.70 1465 ---- 485.80B 469.60A 485.70B 480.60 -1.10 481.70 1470 ---- 480.80B 464.60A 480.70B 475.60 -1.10 476.70 1475 ---- 475.80B 459.60A 475.70B 470.60 -1.10 471.70 1480 ---- 470.80B 454.60A 470.70B 465.60 -1.10 466.70 1485 ---- 465.90B 449.60A 465.90B 460.60 -1.10 461.70 1490 ---- 460.90B 444.60A 460.90B 455.60 -1.10 456.70 1495 ---- 455.90B 439.60A 455.90B 450.60 -1.10 451.70 1500 ---- 450.90B 434.60A 450.90B 445.60 -1.10 446.70 1505 ---- 445.80B 429.60A 445.70B 440.60 -1.10 441.70 1510 ---- 440.80B 424.60A 440.70B 435.60 -1.10 436.70 1515 ---- 435.90B 419.70A 435.90B 430.60 -1.10 431.70 1520 ---- 430.90B 414.60A 430.90B 425.60 -1.10 426.70 1525 ---- 425.90B 409.70A 425.90B 420.60 -1.10 421.70 1 1530 ---- 420.70B 404.60A 420.60B 415.60 -1.10 416.70 1535 ---- 415.70B 399.60A 415.60B 410.60 -1.10 411.70 1540 ---- 410.80B 394.60A 410.70B 405.60 -1.10 406.70 1545 ---- 405.90B 389.70A 405.80B 400.60 -1.10 401.70 1550 ---- 400.90B 384.60A 400.90B 395.60 -1.10 396.70 1555 ---- 395.80B 379.70A 395.70B 390.60 -1.10 391.70 1560 ---- 390.80B 374.60A 390.70B 385.60 -1.10 386.70 1565 ---- 385.90B 369.60A 385.70B 380.60 -1.10 381.70 1570 ---- 380.80B 364.60A 380.70B 375.60 -1.10 376.70 1575 ---- 375.70B 359.60A 375.60B 370.60 -1.10 371.70 1580 ---- 370.80B 354.60A 370.70B 365.60 -1.10 366.70 1585 ---- 365.80B 349.60A 365.70B 360.60 -1.10 361.70 1590 ---- 360.80B 344.60A 360.70B 355.60 -1.10 356.70 1595 ---- 355.90B 339.60A 355.90B 350.60 -1.10 351.70 1600 ---- 350.90B 334.70A 350.90B 345.60 -1.10 346.70 3 1605 ---- 345.90B 329.60A 345.90B 340.60 -1.10 341.70 1610 ---- 340.90B 324.60A 340.90B 335.60 -1.10 336.70 1615 ---- 335.90B 319.60A 335.90B 330.60 -1.10 331.70 1 1620 ---- 330.90B 314.60A 330.90B 325.60 -1.10 326.70 1625 ---- 325.90B 309.60A 325.90B 320.60 -1.10 321.70 1630 ---- 320.90B 304.60A 320.90B 315.60 -1.10 316.70 1635 ---- 315.90B 299.70A 315.90B 310.60 -1.10 311.70 1640 ---- 310.90B 294.80A 310.90B 305.60 -1.10 306.70 1645 ---- 305.90B 289.60A 305.90B 300.60 -1.10 301.70 6 1650 ---- 300.90B 284.70A 300.90B 295.60 -1.10 296.70 108 1655 ---- 295.90B 279.60A 295.90B 290.60 -1.10 291.70 9 1660 ---- 290.90B 274.90A 290.90B 285.60 -1.10 286.70 1665 ---- 285.90B 269.90A 285.90B 280.60 -1.10 281.70 1670 ---- 280.90B 264.90A 280.90B 275.60 -1.10 276.70 5 1675 ---- 275.90B 259.80A 275.90B 270.60 -1.10 271.70 65 1680 ---- 271.00B 254.80A 270.90B 265.60 -1.10 266.70 221 1685 ---- 266.00B 249.80A 265.90B 260.60 -1.10 261.70 18 1690 ---- 261.00B 244.80A 260.90B 255.60 -1.10 256.70 203 1695 ---- 256.00B 239.80A 255.90B 250.60 -1.10 251.70 10 1700 ---- 250.90B 234.80A 250.90B 245.60 -1.10 246.70 448 1705 ---- 246.00B 229.80A 245.90B 240.60 -1.10 241.70 12 1710 ---- 241.00B 224.80A 240.90B 235.60 -1.10 236.70 64 1715 ---- 236.00B 219.70A 235.90B 230.60 -1.10 231.70 5 1720 ---- 230.90B 214.70A 230.90B 225.60 -1.10 226.70 22 1725 ---- 225.90B 208.60A 225.90B 220.60 -1.10 221.70 308 1730 ---- 220.90B 204.90A 220.90B 215.60 -1.20 216.80 18 1735 ---- 215.90B 199.60A 215.80B 210.60 -1.20 211.80 32 1740 ---- 211.10B 194.60A 210.80B 205.70 -1.10 206.80 17 1745 ---- 206.10B 189.60A 206.10B 200.70 -1.10 201.80 271 1750 ---- 201.60B 183.60A 201.60B 195.70 -1.20 15 196.90 507 1755 ---- 196.20B 179.70A 196.20B 190.70 -1.20 191.90 31 1760 ---- 191.20B 174.80A 191.20B 185.80 -1.10 186.90 158 1765 ---- 186.30B 169.80A 186.20B 180.80 -1.20 182.00 410 1770 ---- 181.30B 164.90A 181.20B 175.90 -1.10 177.00 213 1775 ---- 176.70B 159.10A 176.70B 170.90 -1.20 172.10 950 1780 ---- 171.40B 155.10A 171.30B 166.00 -1.20 167.20 160 1785 ---- 166.40B 150.20A 166.40B 161.10 -1.20 162.30 815 1790 ---- 161.60B 145.30A 161.60B 156.10 -1.30 157.40 32 1795 ---- 156.50B 140.40A 156.50B 151.20 -1.30 152.50 41 1800 ---- 152.10B 134.70A 152.10B 146.40 -1.20 147.60 7 3319 1805 ---- 146.70B 130.80A 146.70B 141.50 -1.20 142.70 53 1810 ---- 142.00B 126.00A 141.90B 136.70 -1.20 137.90 278 1815 ---- 137.00B 121.20A 137.00B 131.90 -1.20 133.10 610 1820 ---- 132.20B 116.50A 132.10B 127.10 -1.20 128.30 406 1825 ---- 127.90B 110.80A 127.90B 122.40 -1.20 123.60 599 1830 ---- 122.80B 107.10A 122.80B 117.60 -1.30 118.90 99 1835 ---- 118.00B 102.50A 117.90B 112.90 -1.30 114.20 49 1840 ---- 113.40B 97.40A 113.30B 108.30 -1.30 109.60 409 1845 ---- 108.70B 92.40A 108.60B 103.70 -1.40 105.10 79 1850 95.80 104.30B 88.20A 88.20A 99.10 -1.40 17 100.50 3026 1855 96.90 99.60B 83.80A 83.80A 94.60 -1.50 3 96.10 294 1860 ---- 95.20B 79.40A 95.20B 90.20 -1.50 2 91.70 2 371 1865 ---- 90.80B 75.40A 90.80B 85.80 -1.50 87.30 150 1870 ---- 86.50B 71.20A 86.40B 81.50 -1.50 1 83.00 233 1875 ---- 82.20B 67.20A 82.10B 77.30 -1.50 78.80 1610 1880 ---- 78.00B 63.20A 77.90B 73.20 -1.50 74.70 10 346 1885 ---- 73.80B 59.40A 73.70B 69.10 -1.50 70.60 132 1890 ---- 69.80B 55.70A 69.70B 65.10 -1.60 66.70 3 63 1895 ---- 65.80B 52.00A 65.70B 61.20 -1.70 62.90 2 167 1900 52.00 62.10B 48.60A 54.90A 57.40 -1.80 587 59.20 66 5256 1905 ---- 58.30B 45.30A 58.20B 53.80 -1.80 1 55.60 251 1910 ---- 54.70B 42.00A 54.60B 50.30 -1.80 52.10 3 1521 1915 47.50 51.20B 39.00A 48.50B 46.90 -1.80 2 48.70 193 1920 42.90 47.80B 36.00A 41.50A 43.70 -1.80 2 45.50 1 408 1925 ---- 44.70B 33.40A 44.60B 40.60 -1.80 477 42.40 459 2861 1930 34.30 41.60B 30.70A 39.00B 37.70 -1.80 7 39.50 5 480 1935 31.10 38.70B 28.30A 36.20B 34.90 -1.70 4 36.60 49 202 1940 29.40 36.00B 26.00A 33.50B 32.30 -1.60 78 33.90 6 227 1945 30.40 33.30B 23.90A 30.50B 29.80 -1.60 43 31.40 61 213 1950 27.40 30.80B 21.80 25.70A 27.40 -1.60 112 29.00 955 4624 1955 23.50 28.50B 20.00A 24.20B 25.10 -1.60 25 26.70 7 646 1960 20.60 26.20B 18.20A 21.60A 23.00 -1.60 20 24.60 135 384 1965 19.40 24.10B 16.60A 19.70A 21.10 -1.50 35 22.60 179 379 1970 18.40 22.10B 15.10A 18.40B 19.30 -1.50 17 20.80 189 575 1975 17.40 20.30B 13.80A 18.60B 17.70 -1.40 556 19.10 708 2416 1980 14.80 18.50B 12.50A 15.00A 16.10 -1.40 158 17.50 157 360 1985 15.00 16.90B 11.40A 13.60A 14.70 -1.30 35 16.00 100 117 1990 12.90 15.40B 10.30A 12.60B 13.40 -1.20 72 14.60 169 742 1995 11.40 14.10B 9.40A 11.10A 12.20 -1.10 57 13.30 7 390 2000 12.00 12.80B 8.50A 10.40A 11.10 -1.00 744 12.10 1181 8004 2005 8.90 11.60B 7.70A 10.30B 10.00 -1.10 20 11.10 153 236 2010 9.50 10.50B 7.00A 9.40B 9.10 -1.00 436 10.10 434 484 2015 8.80 9.50B 6.40A 7.70A 8.30 -.90 4 9.20 26 75 2020 7.10 8.60B 5.80A 7.60B 7.50 -.80 66 8.30 164 198 2025 6.10 7.80B 5.30A 6.30A 6.80 -.80 192 7.60 136 772 2030 5.60 7.10B 4.80A 5.70B 6.20 -.70 31 6.90 254 1872 2035 4.40 6.40B 4.40 5.70B 5.60 -.60 6 6.20 74 257 2040 4.70 5.80B 4.00A 5.40B 5.10 -.60 17 5.70 155 401 2045 4.80 5.30B 3.60 4.90B 4.70 -.50 8 5.20 51 217 2050 4.10 4.80B 3.30 3.90 4.20 -.50 1234 4.70 2295 4391 2055 4.10 4.10 3.10A 3.70A 3.80 -.50 19 4.30 47 114 2060 3.00 4.00B 2.80A 3.40A 3.50 -.40 6 3.90 43 254 2065 3.00 3.20 2.60A 3.10A 3.20 -.40 4 3.60 51 180 2070 3.00 3.10 2.40 2.80A 2.90 -.40 8 3.30 6 564 2075 2.60 3.10B 2.20A 2.50 2.70 -.30 37 3.00 8 4900 2080 2.50 2.80B 2.00 2.40A 2.50 -.30 13 2.80 8 172 2085 2.20 2.60B 1.90A 2.20 2.30 -.30 13 2.60 2 174 2090 2.20 2.40B 1.80A 2.00A 2.10 -.30 40 2.40 5 93 2095 1.90 2.00 1.70A 1.90 1.90 -.30 12 2.20 7 56 2100 1.90 2.10B 1.50A 1.70 1.80 -.20 1245 2.00 142 3894 2105 1.40 1.60 1.40 1.60 1.60 -.30 6 1.90 2 190 2110 1.50 1.80B 1.40A 1.50 1.50 -.20 162 1.70 4 349 2115 ---- ---- 1.30A 1.30A 1.40 -.20 1.60 135 2120 1.30 1.50B 1.20A 1.50B 1.30 -.20 6 1.50 11 213 2125 1.10 1.40B 1.10 1.40B 1.20 -.20 11 1.40 255 322 2130 ---- ---- 1.00A 1.00A 1.10 -.20 38 1.30 5 112 2135 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 37 2140 1.10 1.10 .90 1.00B 1.00 -.10 9 1.10 47 207 2145 ---- 1.10B .90A 1.10B .90 -.10 1.00 19 68 2150 .90 1.00B .80 1.00B .80 -.20 41 1.00 17 1735 2155 ---- ---- .80A .80A .80 -.10 .90 14 2160 .90 .90 .70A .70A .70 -.20 1 .90 91 2165 ---- ---- .70A .70A .70 -.10 .80 227 2170 .60 .80B .60 .60 .60 -.10 1 .70 1 175 2175 ---- ---- .60A .60A .60 -.10 .70 1 140 2180 .70 .70 .60 .60 .60 -.10 136 .70 138 2185 ---- ---- ---- ---- .50 -.10 .60 81 2190 ---- ---- ---- ---- .50 -.10 .60 4 164 2195 ---- .60B ---- .60B .50 UNCH .50 36 2200 .50 .60 .50 .50A .50 UNCH 12 .50 51 6365 2205 ---- ---- ---- ---- .40 -.10 .50 114 2210 ---- ---- ---- ---- .40 -.10 .50 1 11 2215 ---- .50B ---- .50B .40 UNCH .40 71 2220 .40 .40 .40 .40 .40 UNCH 15 .40 44 2225 ---- ---- ---- ---- .40 UNCH .40 65 2230 .40 .40 .40 .40 .40 UNCH 1 .40 3 26 2235 ---- ---- ---- ---- .30 -.10 .40 1 2240 ---- ---- ---- ---- .30 UNCH 73 .30 7 43 2245 ---- ---- ---- ---- .30 UNCH .30 5 2250 ---- ---- ---- ---- .30 UNCH 42 .30 2705 2255 ---- ---- ---- ---- .30 UNCH .30 1 2260 ---- ---- ---- ---- .30 UNCH .30 92 2265 ---- ---- ---- ---- .30 UNCH .30 22 2270 ---- ---- ---- ---- .30 UNCH .30 4 2275 .30 .30 .30 .30 .30 UNCH 4 .30 73 2280 .30 .30 .30 .30 .30 +.10 9 .20 1 74 2290 .20 .20 .20 .20 .30 +.10 2 .20 9 18 2300 .20 .20 .20 .20 .20 UNCH 3 .20 8 1834 2305 ---- ---- ---- ---- .20 UNCH .20 5 2310 ---- ---- ---- ---- .20 UNCH .20 24 2320 ---- ---- ---- ---- .20 UNCH .20 101 2325 ---- ---- ---- ---- .20 UNCH .20 94 2330 ---- ---- ---- ---- .20 UNCH .20 6 2340 ---- ---- ---- ---- .20 UNCH .20 26 42 2350 ---- ---- ---- ---- .20 UNCH .20 11 925 2360 ---- ---- ---- ---- .20 UNCH .20 73 2370 ---- ---- ---- ---- .20 UNCH .20 326 2375 ---- ---- ---- ---- .20 UNCH .20 245 2400 ---- ---- ---- ---- .20 UNCH .20 899 2425 ---- ---- ---- ---- .10 -.10 .20 174 2450 ---- ---- ---- ---- .10 UNCH .10 82 2475 ---- ---- ---- ---- .10 UNCH .10 109 2500 ---- ---- ---- ---- .10 UNCH .10 671 2525 ---- ---- ---- ---- .10 UNCH .10 256 2550 ---- ---- ---- ---- .10 UNCH .10 496 2600 ---- ---- ---- ---- .10 UNCH .10 148 2650 ---- ---- ---- ---- .10 UNCH .10 211 2700 ---- ---- ---- ---- .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 ---- 950.60B 934.90A 950.40B 945.60 -1.10 946.70 6 1025 ---- 925.60B 909.80A 925.20B 920.60 -1.10 921.70 1050 ---- 900.30B 884.90A 900.10B 895.60 -1.10 896.70 1075 ---- 875.60B 859.90A 875.40B 870.60 -1.10 871.70 1100 ---- 850.70B 834.90A 850.20B 845.60 -1.10 846.70 1125 ---- 825.60B 809.90A 825.60B 820.60 -1.10 821.70 1150 ---- 800.70B 784.90A 800.20B 795.60 -1.10 796.70 1175 ---- 775.70B 759.90A 775.20B 770.60 -1.10 771.70 1200 ---- 750.70B 734.90A 750.70B 745.60 -1.10 746.70 1225 ---- 725.70B 709.90A 725.20B 720.60 -1.10 721.70 1250 ---- 700.40B 684.90A 700.30B 695.60 -1.10 696.70 1 1275 ---- 675.70B 659.90A 675.30B 670.60 -1.10 671.70 1300 ---- 650.70B 634.90A 650.70B 645.60 -1.10 646.70 23 1325 ---- 625.70B 609.90A 625.40B 620.60 -1.10 621.70 1350 ---- 600.70B 584.80A 600.20B 595.60 -1.10 596.70 1360 ---- 590.70B 574.90A 590.30B 585.60 -1.10 586.70 1370 ---- 580.70B 564.70A 580.70B 575.60 -1.10 576.70 1375 ---- 575.70B 560.00A 575.70B 570.60 -1.10 571.70 1380 ---- 570.70B 554.70A 570.70B 565.60 -1.10 566.70 1390 ---- 560.70B 545.00A 560.70B 555.60 -1.10 556.70 1400 ---- 550.80B 534.80A 550.80B 545.60 -1.10 546.70 26 1410 ---- 540.70B 524.80A 540.70B 535.60 -1.10 536.70 1420 ---- 530.80B 514.70A 530.80B 525.60 -1.10 526.70 1425 ---- 525.80B 510.00A 525.80B 520.60 -1.10 521.70 1430 ---- 520.80B 504.80A 520.80B 515.60 -1.10 516.70 1440 ---- 510.80B 494.80A 510.80B 505.60 -1.10 506.70 1450 ---- 500.80B 484.80A 500.80B 495.60 -1.10 496.70 46 1460 ---- 490.80B 474.90A 490.80B 485.60 -1.10 486.70 1465 ---- 485.80B 469.90A 485.80B 480.60 -1.10 481.70 1470 ---- 480.80B 464.90A 480.70B 475.60 -1.10 476.70 1475 ---- 475.80B 459.90A 475.70B 470.60 -1.10 471.70 1480 ---- 470.80B 454.90A 470.60B 465.60 -1.10 466.70 1485 ---- 465.70B 449.90A 465.60B 460.60 -1.10 461.70 1490 ---- 460.80B 444.90A 460.80B 455.60 -1.10 456.70 1495 ---- 455.70B 439.80A 455.70B 450.60 -1.10 451.70 1500 ---- 450.80B 434.80A 450.80B 445.60 -1.10 446.70 1505 ---- 445.80B 429.80A 445.80B 440.60 -1.10 441.70 1510 ---- 440.80B 424.80A 440.80B 435.60 -1.10 436.70 1 1515 ---- 435.70B 419.80A 435.70B 430.60 -1.10 431.70 1520 ---- 430.80B 414.80A 430.80B 425.60 -1.10 426.70 1525 ---- 425.80B 409.80A 425.80B 420.60 -1.10 421.70 1530 ---- 420.50B 404.80A 420.40B 415.60 -1.10 416.70 1535 ---- 415.80B 399.80A 415.80B 410.60 -1.10 411.70 1540 ---- 410.50B 394.80A 410.40B 405.60 -1.10 406.70 1545 ---- 405.80B 389.80A 405.70B 400.60 -1.10 401.70 1550 ---- 400.50B 384.80A 400.40B 395.60 -1.10 396.70 5 1555 ---- 395.80B 379.80A 395.50B 390.60 -1.10 391.70 1560 ---- 390.60B 374.80A 390.40B 385.60 -1.10 386.70 1565 ---- 385.80B 369.80A 385.60B 380.60 -1.10 381.70 1570 ---- 380.90B 364.80A 380.90B 375.60 -1.10 376.70 1575 ---- 375.90B 359.80A 375.90B 370.60 -1.10 371.70 1580 ---- 370.90B 354.80A 370.90B 365.60 -1.10 366.70 1585 ---- 365.90B 349.80A 365.90B 360.60 -1.10 361.70 1 1590 ---- 360.90B 344.80A 360.90B 355.60 -1.10 356.70 1595 ---- 355.90B 339.80A 355.80B 350.60 -1.10 351.70 1600 ---- 350.80B 334.80A 350.80B 345.60 -1.10 346.70 16 1605 ---- 345.90B 329.80A 345.80B 340.60 -1.10 341.70 1610 ---- 340.90B 324.80A 340.90B 335.60 -1.10 336.70 1615 ---- 335.80B 319.70A 335.70B 330.60 -1.10 331.70 1620 ---- 330.90B 314.80A 330.90B 325.60 -1.10 326.70 1 1625 ---- 325.90B 309.80A 325.90B 320.60 -1.10 321.70 1630 ---- 320.80B 304.70A 320.80B 315.60 -1.10 316.70 6 1635 ---- 315.90B 299.70A 315.90B 310.60 -1.10 311.70 12 1640 ---- 310.90B 294.90A 310.90B 305.60 -1.10 306.70 14 1645 ---- 305.90B 289.90A 305.90B 300.60 -1.10 301.70 15 1650 286.90 300.90B 283.80A 283.80A 295.60 -1.10 1 296.70 252 1655 ---- 295.90B 279.80A 295.70B 290.60 -1.10 291.70 27 1660 ---- 290.90B 274.70A 290.90B 285.60 -1.10 286.70 33 1665 ---- 286.00B 269.90A 286.00B 280.60 -1.20 281.80 28 1670 ---- 281.00B 264.90A 281.00B 275.70 -1.10 7 276.80 65 1675 ---- 276.60B 259.00A 276.60B 270.70 -1.10 271.80 33 1680 ---- 271.20B 254.90A 271.20B 265.70 -1.20 266.90 11 1685 ---- 266.10B 250.10A 266.10B 260.70 -1.20 261.90 12 1690 ---- 261.30B 245.20A 261.30B 255.80 -1.20 257.00 15 1695 ---- 256.20B 240.10A 255.90B 250.90 -1.10 252.00 6 1700 240.60 251.80B 234.30A 251.80B 245.90 -1.20 3 247.10 925 1705 ---- 246.50B 230.30A 246.50B 241.00 -1.20 242.20 226 1710 ---- 241.40B 225.40A 241.40B 236.10 -1.20 237.30 2 1715 ---- 236.30B 220.60A 236.20B 231.20 -1.20 232.40 252 1720 ---- 231.70B 215.80A 231.70B 226.30 -1.20 227.50 105 1725 ---- 227.20B 209.90A 227.20B 221.40 -1.20 222.60 273 1730 210.60 222.00B 206.10A 221.90B 216.50 -1.20 2 217.70 3 1735 ---- 217.10B 200.90A 217.10B 211.70 -1.20 212.90 2 1740 ---- 212.20B 196.10A 212.20B 206.90 -1.20 208.10 152 1745 ---- 207.40B 191.30A 207.40B 202.10 -1.20 203.30 25 157 1750 ---- 202.90B 185.90A 202.90B 197.30 -1.20 198.50 976 1755 ---- 197.80B 181.70A 197.80B 192.50 -1.20 193.70 4 1760 ---- 192.90B 177.00A 192.90B 187.70 -1.20 188.90 54 1765 ---- 188.20B 172.30A 188.20B 183.00 -1.20 184.20 5 1770 ---- 183.40B 167.60A 183.40B 178.20 -1.30 179.50 111 1775 173.40 179.00B 162.40A 162.40A 173.50 -1.30 3 174.80 104 1780 ---- 174.00B 158.30A 174.00B 168.80 -1.30 170.10 13 1785 ---- 169.20B 153.80A 169.20B 164.20 -1.30 165.50 1 1790 ---- 164.70B 149.10A 164.60B 159.60 -1.30 160.90 155 1795 ---- 160.00B 144.10A 159.90B 155.00 -1.30 156.30 166 1800 ---- 155.80B 139.60A 155.70B 150.50 -1.30 1 151.80 1492 1805 146.80 151.00B 135.20A 151.00B 146.00 -1.30 1 147.30 30 1810 ---- 146.70B 130.80A 146.70B 141.50 -1.30 10 142.80 351 1815 137.00 142.20B 126.40A 142.20B 137.10 -1.30 1 138.40 86 1820 ---- 137.70B 122.10A 137.70B 132.70 -1.30 1 134.00 1 135 1825 125.30 133.30B 117.90A 130.50B 128.30 -1.40 2 129.70 311 1830 ---- 129.00B 113.70A 129.00B 124.00 -1.40 2 125.40 2 167 1835 ---- 124.70B 109.50A 124.70B 119.80 -1.30 121.10 133 1840 ---- 120.40B 105.60A 120.40B 115.60 -1.30 116.90 391 1845 ---- 116.20B 101.60A 116.20B 111.40 -1.40 20 112.80 25 174 1850 105.00 112.10B 97.60A 97.60A 107.40 -1.30 258 108.70 1911 1855 99.80 108.00B 93.70A 105.40B 103.30 -1.50 1 104.80 422 1860 94.50 104.00B 89.90A 101.40B 99.40 -1.50 2 100.90 59 1865 ---- 100.10B 86.20A 100.00B 95.50 -1.60 97.10 88 1870 ---- 96.20B 82.60A 96.10B 91.70 -1.60 2 93.30 30 1875 ---- 92.50B 79.10A 92.40B 88.00 -1.50 1 89.50 571 1880 ---- 88.80B 75.60A 88.70B 84.30 -1.60 85.90 3 113 1885 ---- 85.10B 72.30A 85.00B 80.80 -1.50 82.30 88 1890 ---- 81.60B 69.00A 81.50B 77.30 -1.60 78.90 1 704 1895 71.30 78.10B 65.80A 75.50B 73.90 -1.60 2 75.50 140 1900 63.50 74.80B 62.70A 68.40A 70.60 -1.60 136 72.20 4285 1905 66.40 71.50B 59.70A 65.20A 67.40 -1.60 2 69.00 22 63 1910 62.20 68.30B 56.90A 56.90A 64.30 -1.60 5 65.90 24 1915 ---- 65.40B 54.00A 65.30B 61.30 -1.60 62.90 5 99 1920 55.20 62.40B 51.30A 61.70B 58.40 -1.60 1 60.00 13 72 1925 53.30 59.50B 48.60A 53.50A 55.60 -1.60 4 57.20 10 1052 1930 ---- 56.70B 46.10A 46.10A 52.80 -1.70 4 54.50 3 224 1935 48.20 54.00B 43.80A 51.50B 50.20 -1.70 25 51.90 9 173 1940 45.80 51.30B 41.50A 48.90B 47.70 -1.70 3 49.40 6 727 1945 45.60 48.80B 39.30A 43.40A 45.20 -1.70 17 46.90 17 80 1950 43.00 46.50B 37.20A 41.20A 42.90 -1.70 890 44.60 892 7914 1955 38.90 44.10B 35.10A 35.10A 40.60 -1.70 7 42.30 10 75 1960 37.70 41.90B 33.20A 36.90A 38.50 -1.70 18 40.20 19 126 1965 ---- 39.70B 31.40A 31.40A 36.40 -1.70 38.10 6 113 1970 34.50 37.60B 29.60A 32.90A 34.50 -1.60 19 36.10 22 405 1975 32.20 35.70B 28.00A 31.10A 32.60 -1.60 317 34.20 101 1124 1980 30.50 33.80B 26.50A 29.40A 30.80 -1.60 26 32.40 7 944 1985 ---- 32.00B 24.90A 24.90A 29.10 -1.60 3 30.70 3 114 1990 28.10 30.30B 23.50A 26.20A 27.50 -1.50 4 29.00 114 1995 25.70 28.60B 22.20A 26.80B 26.00 -1.50 2 27.50 70 2000 23.00 27.00B 20.90A 24.90B 24.50 -1.50 524 26.00 914 4550 2005 22.80 25.60B 19.70A 22.00A 23.10 -1.40 9 24.50 22 2010 20.00 24.20B 18.60A 22.50B 21.80 -1.40 10 23.20 9 268 2015 19.70 22.80B 17.50A 21.20B 20.50 -1.40 3 21.90 4 58 2020 17.70 21.50B 16.50A 20.00B 19.30 -1.40 12 20.70 3 136 2025 18.70 20.30B 15.50A 17.30A 18.20 -1.30 716 19.50 17 1064 2030 18.50 19.20B 14.60A 14.80A 17.20 -1.30 7 18.50 5 124 2035 15.10 18.10B 13.80A 15.50B 16.20 -1.20 1 17.40 2 227 2040 16.40 17.00B 13.00A 15.70B 15.30 -1.20 11 16.50 887 2045 ---- 16.10B 12.30A 12.30A 14.40 -1.10 15.50 67 2050 12.80 15.20B 11.60A 14.00B 13.60 -1.10 2159 14.70 614 3279 2055 11.70 14.30B 10.90A 13.80B 12.80 -1.10 7 13.90 5 33 2060 13.10 13.50B 10.30A 13.00B 12.10 -1.00 30 13.10 68 2065 11.90 12.70B 9.80A 10.80A 11.40 -1.00 16 12.40 257 2070 10.20 12.00B 9.20A 10.20 10.80 -.90 45 11.70 5 103 2075 10.90 11.30B 8.70A 8.70A 10.20 -.80 25 11.00 2 482 2080 9.00 10.60B 8.20A 9.90B 9.60 -.80 5 10.40 103 1152 2085 8.90 10.00B 7.80A 9.30B 9.10 -.80 12 9.90 33 2090 ---- 9.40B 7.40A 7.40A 8.60 -.70 9.30 1 231 2095 ---- 8.90B 7.00A 7.00A 8.10 -.70 8.80 6 39 2100 8.20 8.50B 6.60A 7.30A 7.70 -.60 266 8.30 638 4001 2105 8.00 8.00 6.30A 7.80B 7.30 -.60 19 7.90 7 92 2110 ---- 7.60B 6.00A 6.00A 6.90 -.60 1 7.50 369 400 2115 5.90 7.20B 5.70A 6.50B 6.50 -.60 2 7.10 10 58 2120 6.10 6.90 5.40A 5.40A 6.20 -.50 14 6.70 7 82 2125 5.50 6.50B 5.10A 6.50B 5.90 -.40 4 6.30 21 96 2130 6.00 6.20B 4.90A 4.90A 5.60 -.40 14 6.00 28 122 2135 5.30 5.90B 4.70A 5.10A 5.30 -.40 1 5.70 9 12 2140 ---- 5.60B 4.40A 4.40A 5.00 -.40 3 5.40 18 170 2145 4.40 5.40B 4.20A 5.40B 4.80 -.30 1 5.10 29 2150 4.50 5.10 4.00A 4.40A 4.50 -.40 1660 4.90 95 1689 2155 4.00 4.90B 3.80A 4.10 4.30 -.30 6 4.60 1 13 2160 4.40 4.70B 3.70 4.20B 4.10 -.30 9 4.40 20 81 2165 ---- 4.50B 3.50A 3.50A 3.90 -.30 4.20 42 2170 3.60 4.30B 3.40A 3.80B 3.70 -.30 25 4.00 15 35 2175 ---- 4.10B 3.20A 3.20A 3.60 -.20 15 3.80 5 112 2180 3.00 3.90B 3.00 3.30A 3.40 -.20 29 3.60 2 36 2185 ---- 3.70B 2.90A 2.90A 3.20 -.20 3.40 23 25 2190 2.90 3.60B 2.80A 2.80A 3.10 -.20 6 3.30 19 80 2195 3.20 3.40B 2.70A 2.90 2.90 -.20 6 3.10 2 33 2200 2.70 3.30B 2.50 2.70 2.80 -.20 109 3.00 55 1824 2205 2.90 3.10B 2.50A 2.50A 2.70 -.10 12 2.80 1 26 2210 2.50 3.00B 2.40A 2.50A 2.60 -.10 3 2.70 9 26 2215 2.70 2.80B 2.30A 2.30A 2.40 -.20 2 2.60 3 302 2220 ---- 2.70B 2.20A 2.20A 2.30 -.20 2.50 3 34 2225 ---- 2.60B 2.10A 2.10A 2.20 -.20 4 2.40 12 104 2230 ---- 2.50B 2.00A 2.00A 2.10 -.20 13 2.30 2 33 2235 ---- 2.40B 1.90A 1.90A 2.00 -.20 2.20 3 32 2240 ---- 2.30B 1.90A 1.90A 2.00 -.10 10 2.10 2 27 2245 ---- 2.20B 1.80A 1.80A 1.90 -.10 2.00 1 20 2250 1.80 2.10B 1.70A 1.70A 1.80 -.10 295 1.90 30 1728 2255 ---- 2.00B 1.70A 1.70A 1.70 -.10 1.80 12 26 2260 ---- 1.90B 1.60A 1.90B 1.70 UNCH 1.70 9 79 2265 1.60 1.90B 1.50A 1.90B 1.60 -.10 20 1.70 3 10 2270 1.60 1.80B 1.50A 1.50A 1.50 -.10 2 1.60 4 11 2275 ---- 1.70B 1.40A 1.70B 1.50 UNCH 32 1.50 8 155 2280 ---- 1.70B 1.40A 1.40A 1.40 -.10 25 1.50 2 134 2285 ---- 1.60B 1.30A 1.60B 1.40 UNCH 1 1.40 8 2290 ---- 1.50B 1.30A 1.30A 1.30 -.10 1.40 2 5 2300 1.20 1.40B 1.20 1.20 1.20 -.10 7 1.30 1299 2310 1.20 1.30B 1.10A 1.30B 1.10 -.10 1 1.20 30 2320 ---- 1.20B 1.00A 1.20B 1.10 UNCH 1 1.10 50 2325 ---- 1.20B ---- 1.20B 1.00 UNCH 1.00 71 2330 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 1 7 2340 ---- 1.00B ---- 1.00B .90 UNCH .90 8 2350 .90 .90 .90 .90 .90 UNCH 2 .90 1 1422 2360 .80 .90B .80 .80 .80 UNCH 1 .80 21 2370 ---- ---- ---- ---- .80 UNCH .80 1 138 2375 ---- .80B ---- .80B .70 UNCH .70 15 138 2400 ---- .70B ---- .70B .60 UNCH .60 5 678 2425 ---- .60B ---- .60B .60 +.10 .50 63 2450 ---- ---- ---- ---- .50 UNCH .50 50 86 2475 .50 .50 .50 .50 .40 UNCH 2 .40 50 76 2500 ---- ---- ---- ---- .40 UNCH .40 911 2525 .30 .30 .30 .30 .40 +.10 40 .30 374 2550 .40 .40 .30 .30 .30 UNCH 46 .30 345 2700 .20 .20 .20 .20 .20 UNCH 10 .20 1 1279 3000 .10 .10 .10 .10 .20 +.10 25 .10 15 595 OG MAY23 Gold Option CALL 1000 ---- 966.70B 952.10A 966.50B 962.30 -1.20 963.50 1025 ---- 941.70B 927.10A 941.50B 937.30 -1.20 938.50 1050 ---- 916.80B 902.10A 916.70B 912.30 -1.20 913.50 1075 ---- 891.80B 877.10A 891.70B 887.30 -1.20 888.50 1100 ---- 866.80B 852.10A 866.70B 862.30 -1.20 863.50 1125 ---- 841.80B 827.10A 841.70B 837.30 -1.20 838.50 1150 ---- 816.80B 802.00A 816.60B 812.30 -1.20 813.50 1175 ---- 791.80B 777.00A 791.70B 787.30 -1.20 788.50 1200 ---- 766.90B 752.00A 766.80B 762.30 -1.20 763.50 1225 ---- 741.90B 727.00A 741.80B 737.30 -1.20 738.50 1250 ---- 717.00B 702.00A 716.70B 712.30 -1.20 713.50 1 1275 ---- 692.00B 677.00A 691.70B 687.30 -1.20 688.50 1300 ---- 667.10B 651.90A 666.70B 662.30 -1.20 663.50 9 1325 ---- 641.90B 626.90A 641.80B 637.30 -1.20 638.50 1350 ---- 617.00B 601.90A 616.90B 612.30 -1.20 613.50 1375 ---- 592.00B 576.90A 591.90B 587.30 -1.20 588.50 1380 ---- 587.00B 571.90A 586.90B 582.30 -1.20 583.50 1390 ---- 577.00B 561.90A 576.90B 572.30 -1.20 573.50 1400 ---- 567.20B 551.80A 567.20B 562.30 -1.20 563.50 1410 ---- 557.00B 541.80A 556.90B 552.30 -1.20 553.50 1420 ---- 547.20B 531.80A 547.10B 542.30 -1.20 543.50 1425 ---- 542.20B 526.80A 542.20B 537.30 -1.20 538.50 1430 ---- 537.20B 521.80A 537.20B 532.30 -1.20 533.50 1440 ---- 527.10B 511.80A 527.10B 522.30 -1.20 523.50 1450 ---- 517.20B 501.80A 517.10B 512.30 -1.20 513.50 1460 ---- 507.20B 491.80A 506.90B 502.30 -1.20 503.50 1470 ---- 497.20B 481.80A 497.10B 492.30 -1.20 493.50 1475 ---- 492.20B 476.80A 492.00B 487.30 -1.20 488.50 1480 ---- 487.20B 471.80A 487.00B 482.30 -1.20 483.50 1485 ---- 482.10B 466.80A 482.00B 477.30 -1.20 478.50 1490 ---- 477.20B 461.80A 477.00B 472.30 -1.20 473.50 1495 ---- 472.10B 456.80A 472.00B 467.30 -1.20 468.50 1500 ---- 467.10B 451.80A 466.90B 462.30 -1.20 463.50 1505 ---- 462.10B 446.70A 462.00B 457.30 -1.20 458.50 1510 ---- 457.20B 441.70A 457.00B 452.30 -1.20 453.50 1515 ---- 452.10B 436.70A 452.00B 447.30 -1.20 448.50 1520 ---- 447.20B 431.80A 446.90B 442.30 -1.20 443.50 1525 ---- 442.10B 426.80A 441.90B 437.30 -1.20 438.50 1530 ---- 437.10B 421.80A 437.00B 432.30 -1.20 433.50 1535 ---- 432.10B 416.80A 432.00B 427.30 -1.20 428.50 1540 ---- 427.10B 411.80A 427.00B 422.30 -1.20 423.50 1545 ---- 422.30B 406.80A 422.00B 417.30 -1.20 418.50 1550 ---- 417.20B 401.70A 417.20B 412.30 -1.20 413.50 1555 ---- 412.20B 396.70A 412.00B 407.30 -1.20 408.50 1560 ---- 407.20B 391.70A 407.20B 402.30 -1.20 403.50 1565 ---- 402.30B 386.70A 402.20B 397.30 -1.20 398.50 1570 ---- 397.30B 381.70A 397.20B 392.30 -1.20 393.50 5 1575 ---- 392.30B 376.70A 392.20B 387.30 -1.20 388.50 1580 ---- 387.20B 371.70A 387.20B 382.30 -1.20 383.50 1 1585 ---- 382.20B 366.70A 382.20B 377.30 -1.20 378.50 1590 ---- 377.40B 361.70A 377.40B 372.30 -1.20 373.50 1595 ---- 372.20B 356.60A 372.20B 367.30 -1.20 368.50 1 1600 ---- 367.30B 351.70A 367.20B 362.30 -1.20 363.50 4 1605 ---- 362.30B 346.80A 362.10B 357.30 -1.20 358.50 1610 ---- 357.30B 341.80A 357.00B 352.30 -1.20 353.50 2 1615 ---- 352.30B 336.80A 352.30B 347.30 -1.20 348.50 1620 ---- 347.40B 331.70A 347.20B 342.30 -1.20 343.50 1625 336.70 342.40B 325.50A 336.20A 337.30 -1.20 1 338.50 4 1630 ---- 337.40B 321.80A 337.10B 332.30 -1.20 333.50 2 1635 ---- 332.50B 316.80A 332.40B 327.30 -1.30 328.60 1 1640 ---- 327.60B 311.90A 327.60B 322.30 -1.30 323.60 1645 ---- 322.60B 306.90A 322.60B 317.40 -1.20 318.60 1650 ---- 318.20B 300.70A 318.20B 312.40 -1.30 313.70 6 1655 ---- 312.70B 297.00A 312.50B 307.50 -1.20 308.70 1660 ---- 307.80B 292.10A 307.70B 302.50 -1.30 303.80 6 1665 ---- 302.90B 287.20A 302.90B 297.60 -1.20 298.80 6 1670 ---- 297.80B 282.30A 297.70B 292.60 -1.30 293.90 8 1675 ---- 293.50B 276.20A 293.50B 287.70 -1.30 289.00 7 1680 ---- 288.10B 272.50A 288.00B 282.80 -1.30 284.10 9 1685 ---- 283.20B 267.60A 283.20B 277.90 -1.30 279.20 3 1690 ---- 278.30B 262.70A 278.30B 273.00 -1.30 274.30 7 1695 ---- 273.40B 257.90A 273.40B 268.10 -1.30 269.40 8 1700 257.50 269.00B 251.80A 269.00B 263.30 -1.20 3 264.50 33 1705 ---- 263.70B 248.20A 263.60B 258.40 -1.30 259.70 6 1710 ---- 258.80B 243.40A 258.80B 253.50 -1.30 254.80 1 1715 ---- 253.90B 238.40A 253.80B 248.60 -1.40 250.00 1 1720 ---- 249.10B 233.80A 249.00B 243.80 -1.40 245.20 4 1725 ---- 244.80B 227.80A 244.80B 239.00 -1.40 240.40 1730 ---- 239.50B 224.20A 239.40B 234.30 -1.40 235.70 1735 ---- 234.70B 219.50A 234.60B 229.50 -1.40 230.90 2 1740 ---- 230.00B 214.80A 229.90B 224.80 -1.40 226.20 4 1745 ---- 225.20B 210.10A 225.10B 220.10 -1.40 221.50 1750 212.60 220.80B 204.20A 217.40B 215.30 -1.50 2 216.80 1 288 1755 ---- 215.80B 200.80A 215.70B 210.70 -1.40 212.10 1760 ---- 211.20B 196.10A 211.10B 206.00 -1.50 207.50 1 1765 ---- 206.50B 191.50A 206.40B 201.40 -1.50 202.90 1770 ---- 201.90B 186.90A 201.80B 196.80 -1.50 198.30 1775 ---- 197.60B 181.30A 197.60B 192.20 -1.50 58 193.70 260 1780 ---- 192.70B 176.80A 192.60B 187.70 -1.50 189.20 1785 180.70 188.20B 172.40A 184.70B 183.10 -1.50 2 184.60 3 1790 176.00 183.90B 167.90A 180.50B 178.60 -1.50 2 180.10 1795 ---- 179.30B 163.50A 179.30B 174.20 -1.50 175.70 1800 ---- 174.90B 159.20A 174.90B 169.70 -1.50 171.20 225 1805 ---- 170.40B 154.80A 170.40B 165.30 -1.60 166.90 1810 158.60 166.00B 150.50A 162.80B 160.90 -1.60 2 162.50 2 1815 ---- 161.60B 146.30A 161.60B 156.60 -1.60 158.20 1820 ---- 157.30B 142.10A 157.30B 152.30 -1.60 153.90 1825 ---- 153.00B 137.90A 153.00B 148.10 -1.60 149.70 119 1830 ---- 148.80B 133.80A 148.70B 143.90 -1.60 145.50 22 1835 ---- 144.60B 129.80A 144.50B 139.70 -1.60 141.30 5 1840 ---- 140.40B 125.80A 140.40B 135.60 -1.60 137.20 110 125 1845 ---- 136.30B 121.80A 136.20B 131.50 -1.70 133.20 1 1850 ---- 132.30B 118.00A 132.20B 127.50 -1.70 116 129.20 1 982 1855 ---- 128.30B 114.10A 128.20B 123.60 -1.60 125.20 1 1860 ---- 124.30B 110.40A 124.20B 119.70 -1.60 121.30 2 1865 ---- 120.50B 106.70A 120.40B 115.90 -1.60 117.50 2 1870 109.00 116.60B 103.00A 103.00A 112.10 -1.70 1 113.80 12 1875 106.30 112.90B 99.50A 106.00A 108.40 -1.70 1 110.10 110 1880 102.60 109.30B 96.00A 102.40A 104.70 -1.70 1 106.40 4 1885 99.10 105.60B 92.60A 102.50B 101.20 -1.70 2 102.90 1 1890 95.70 102.10B 89.20A 98.90B 97.60 -1.80 1 99.40 22 1895 92.30 98.60B 86.00A 92.10A 94.20 -1.80 1 96.00 17 1900 ---- 95.20B 82.80A 95.10B 90.80 -1.80 92.60 625 1905 ---- 91.80B 79.70A 91.70B 87.60 -1.80 89.40 1910 ---- 88.60B 76.60A 88.50B 84.30 -1.90 86.20 46 1915 ---- 85.40B 73.70A 85.30B 81.20 -1.90 83.10 1920 ---- 82.20B 70.80A 82.10B 78.20 -1.80 80.00 15 1925 ---- 79.40B 68.00A 79.30B 75.20 -1.90 58 77.10 615 1930 ---- 76.40B 65.30A 76.30B 72.30 -1.90 74.20 12 1935 ---- 73.50B 62.70A 73.40B 69.50 -1.90 71.40 10 1940 ---- 70.70B 60.10A 70.60B 66.80 -1.90 68.70 38 1945 61.80 68.10B 57.70A 57.70A 64.20 -1.90 2 66.10 1 88 1950 60.20 65.50B 55.30A 62.80B 61.60 -1.90 40 63.50 490 1955 ---- 62.90B 53.00A 53.00A 59.20 -1.80 61.00 2 36 1960 55.80 60.40B 50.80A 59.60B 56.80 -1.80 9 58.60 1 26 1965 56.10 58.00B 48.70A 48.70A 54.50 -1.80 6 56.30 6 55 1970 55.10 55.70B 46.60A 46.60A 52.30 -1.70 1 54.00 77 1975 ---- 53.60B 44.60A 44.60A 50.10 -1.70 54 51.80 86 169 1980 ---- 51.40B 42.70A 42.70A 48.00 -1.70 3 49.70 4 212 1985 ---- 49.30B 40.80A 40.80A 46.00 -1.60 47.60 13 1990 42.70 47.30B 39.10A 39.10A 44.00 -1.70 752 45.70 654 4038 1995 ---- 45.30B 37.30A 37.30A 42.10 -1.80 43.90 78 2000 ---- 43.40B 35.70A 35.70A 40.30 -1.80 11 42.10 8 1036 2005 ---- 41.60B 34.20A 34.20A 38.60 -1.80 40.40 10 2010 ---- 39.80B 32.70A 32.70A 36.90 -1.80 38.70 5 2015 ---- 38.20B 31.30A 31.30A 35.30 -1.80 37.10 12 2020 ---- 36.60B 29.90A 29.90A 33.80 -1.70 35.50 4 15 2025 ---- 35.00B 28.50A 28.50A 32.30 -1.70 51 34.00 386 407 2030 ---- 33.50B 27.30A 27.30A 30.90 -1.60 32.50 27 2035 ---- 32.10B 26.00A 26.00A 29.60 -1.50 31.10 2 7 2040 28.40 30.80B 24.90A 27.30A 28.30 -1.50 2 29.80 4 2045 25.50 29.40B 23.80A 28.50B 27.10 -1.40 2 28.50 300 348 2050 ---- 28.20B 22.80A 22.80A 25.90 -1.40 1 27.30 1714 2055 ---- 26.90B 21.80A 21.80A 24.80 -1.40 26.20 3 2060 ---- 25.80B 20.80A 20.80A 23.70 -1.30 25.00 8 2065 ---- 24.70B 19.90A 19.90A 22.60 -1.40 24.00 14 2070 ---- 23.60B 19.00A 19.00A 21.60 -1.40 23.00 1 8 2075 ---- 22.60B 18.20A 18.20A 20.70 -1.30 22.00 433 2080 ---- 21.60B 17.40A 17.40A 19.80 -1.30 21.10 72 2085 17.80 20.70B 16.70A 20.00B 18.90 -1.30 4 20.20 33 2090 18.60 19.80B 16.00A 16.00A 18.10 -1.30 4 19.40 29 2095 ---- 18.90B 15.30A 15.30A 17.30 -1.30 18.60 2 2100 16.50 18.10B 14.60A 16.70B 16.60 -1.20 1 17.80 12 713 2105 ---- 17.30B 14.00A 14.00A 15.90 -1.20 17.10 4 2110 ---- 16.60B 13.40A 13.40A 15.20 -1.20 16.40 2 2 2115 ---- 15.90B 12.90A 12.90A 14.50 -1.20 15.70 2 7 2120 ---- 15.20B 12.30A 12.30A 13.90 -1.10 15.00 2 12 2125 ---- 14.50B 11.80A 11.80A 13.30 -1.10 14.40 154 2130 ---- 14.00B 11.30A 11.30A 12.80 -1.00 13.80 5 6 2135 ---- 13.40B 10.90A 10.90A 12.30 -.90 13.20 7 2140 ---- 12.80B 10.40A 10.40A 11.80 -.90 12.70 1 58 2145 ---- 12.30B 10.00A 10.00A 11.30 -.90 12.20 2 2150 11.00 11.00 9.60A 10.40A 10.80 -.90 1 11.70 4 561 2155 ---- 11.30B 9.20A 9.20A 10.40 -.80 2 11.20 7 9 2160 ---- 10.80B 8.90A 8.90A 10.00 -.70 10.70 15 71 2165 ---- ---- 8.50A 8.50A 9.60 -.70 10.30 5 2170 ---- ---- 8.20A 8.20A 9.20 -.70 9.90 51 116 2175 ---- ---- 7.90A 7.90A 8.80 -.70 10 9.50 30 31 2180 ---- ---- 7.60A 7.60A 8.50 -.60 9.10 35 2185 ---- 8.80B 7.30A 7.30A 8.20 -.50 8.70 10 2190 ---- ---- 7.00A 7.00A 7.90 -.50 3 8.40 348 417 2195 ---- 8.10B 6.70A 6.70A 7.60 -.40 8.00 7 15 2200 7.00 7.80B 6.50A 6.50A 7.30 -.40 3 7.70 2 95 2205 ---- 7.50B 6.20A 6.20A 7.00 -.40 7.40 2210 ---- 7.20B 6.00A 6.00A 6.70 -.40 6 7.10 6 40 2215 6.00 7.00B 5.80A 5.80A 6.50 -.30 1 6.80 1 2 2220 5.90 6.70B 5.60A 5.60A 6.20 -.40 4 6.60 6 153 2225 ---- 6.50B 5.40A 5.40A 6.00 -.30 2 6.30 2 164 2230 ---- 6.20B 5.20A 5.20A 5.70 -.40 6 6.10 12 88 2235 ---- 6.00B 5.00A 5.00A 5.50 -.30 1 5.80 2240 5.20 5.80B 4.90A 5.20 5.30 -.30 14 5.60 2 80 2245 ---- 5.60B 4.70A 4.70A 5.10 -.30 1 5.40 1 5 2250 4.70 5.40B 4.50A 5.00B 4.90 -.30 10 5.20 233 2255 ---- 5.20B 4.40A 4.40A 4.70 -.30 2 5.00 1 2260 ---- 5.10B 4.20A 4.20A 4.50 -.30 4.80 1 11 2265 ---- 4.90B 4.10A 4.10A 4.40 -.30 1 4.70 8 2270 ---- 4.70B 4.00A 4.00A 4.20 -.30 4.50 1 18 2275 ---- 4.60B 3.80A 3.80A 4.10 -.20 4 4.30 5 52 2280 ---- 4.40B 3.70A 3.70A 4.00 -.20 4 4.20 7 68 2290 ---- 4.10B 3.50A 3.50A 3.70 -.20 4 3.90 39 57 2300 ---- 3.90B 3.30A 3.30A 3.50 -.10 14 3.60 34 208 2310 ---- 3.60B 3.10A 3.10A 3.30 -.10 1 3.40 17 30 2320 ---- 3.40B 2.90A 2.90A 3.10 -.10 2 3.20 57 2325 3.00 3.30B 2.80A 3.00A 3.00 -.10 24 3.10 4 35 2330 ---- 3.20B 2.70A 2.70A 2.90 -.10 1 3.00 2 12 2340 2.60 3.00B 2.60 2.60 2.60 -.20 36 2.80 2 6 2350 2.30 2.80B 2.30 2.50B 2.60 UNCH 5 2.60 22 62 2360 ---- 2.60B 2.30A 2.30A 2.50 UNCH 1 2.50 2 10 2370 2.40 2.40 2.20A 2.30 2.30 UNCH 2 2.30 8 181 2375 2.10 2.40B 2.10 2.20B 2.20 UNCH 2 2.20 8 65 2400 ---- 2.00B 1.80A 2.00B 1.90 UNCH 10 1.90 23 334 2425 ---- 1.80B 1.60A 1.80B 1.70 UNCH 1.70 1 90 2450 ---- ---- 1.40A 1.40A 1.50 UNCH 1.50 2 36 2475 ---- ---- ---- ---- 1.30 UNCH 1.30 7 7 2500 ---- ---- ---- ---- 1.10 -.10 1.20 7 140 2525 1.00 1.00 1.00 1.00 1.00 UNCH 1 1.00 1 5 2550 ---- ---- ---- ---- .90 UNCH 65 .90 35 2600 .60 .60 .60 .60 .70 UNCH 20 .70 57 2750 .40 .40 .40 .40 .50 +.10 1 .40 261 OG JUN23 Gold Option CALL 1000 ---- 966.20B 952.70A 966.00B 962.30 -1.20 963.50 1025 ---- 941.20B 927.70A 941.00B 937.30 -1.20 938.50 1050 ---- 916.20B 902.60A 916.10B 912.30 -1.20 913.50 1060 ---- 906.20B 892.60A 906.00B 902.30 -1.20 903.50 1070 ---- 896.20B 882.60A 896.00B 892.30 -1.20 893.50 1075 ---- 891.20B 877.60A 891.00B 887.30 -1.20 888.50 1080 ---- 886.20B 872.60A 886.00B 882.30 -1.20 883.50 1090 ---- 876.30B 862.60A 876.10B 872.30 -1.20 873.50 1100 ---- 866.30B 852.50A 866.10B 862.30 -1.20 863.50 1110 ---- 856.30B 842.60A 856.10B 852.30 -1.20 853.50 1120 ---- 846.30B 832.50A 846.10B 842.30 -1.20 843.50 1125 ---- 841.30B 827.50A 841.10B 837.30 -1.20 838.50 1130 ---- 836.30B 822.50A 836.10B 832.30 -1.20 833.50 1140 ---- 826.30B 812.50A 826.20B 822.30 -1.20 823.50 1150 ---- 816.40B 802.50A 816.20B 812.30 -1.20 813.50 1155 ---- 811.30B 797.50A 811.10B 807.30 -1.20 808.50 1160 ---- 806.40B 792.50A 806.30B 802.30 -1.20 803.50 1165 ---- 801.40B 787.50A 801.20B 797.30 -1.20 798.50 1170 ---- 796.40B 782.50A 796.20B 792.30 -1.20 793.50 1175 ---- 791.40B 777.50A 791.20B 787.30 -1.20 788.50 1180 ---- 786.40B 772.50A 786.20B 782.30 -1.20 783.50 1185 ---- 781.40B 767.50A 781.20B 777.30 -1.20 778.50 1190 ---- 776.40B 762.40A 776.20B 772.30 -1.20 773.50 1195 ---- 771.40B 757.40A 771.20B 767.30 -1.20 768.50 1200 ---- 766.40B 752.40A 766.20B 762.30 -1.20 763.50 1205 ---- 761.40B 747.40A 761.20B 757.30 -1.20 758.50 1210 ---- 756.40B 742.40A 756.20B 752.30 -1.20 753.50 1215 ---- 751.40B 737.40A 751.20B 747.30 -1.20 748.50 1220 ---- 746.40B 732.40A 746.30B 742.30 -1.20 743.50 1225 ---- 741.40B 727.40A 741.30B 737.30 -1.20 738.50 1230 ---- 736.40B 722.40A 736.30B 732.30 -1.20 733.50 1235 ---- 731.40B 717.40A 731.20B 727.30 -1.20 728.50 1240 ---- 726.50B 712.40A 726.40B 722.30 -1.20 723.50 1245 ---- 721.50B 707.40A 721.30B 717.30 -1.20 718.50 1250 ---- 716.50B 702.40A 716.30B 712.30 -1.20 713.50 1255 ---- 711.50B 697.40A 711.30B 707.30 -1.20 708.50 1260 ---- 706.50B 692.40A 706.30B 702.30 -1.20 703.50 1265 ---- 701.50B 687.40A 701.30B 697.30 -1.20 698.50 1270 ---- 696.50B 682.30A 696.30B 692.30 -1.20 693.50 1275 ---- 691.50B 677.30A 691.30B 687.30 -1.20 688.50 1280 ---- 686.50B 672.30A 686.30B 682.30 -1.20 683.50 1285 ---- 681.50B 667.30A 681.30B 677.30 -1.20 678.50 1290 ---- 676.50B 662.30A 676.30B 672.30 -1.20 673.50 1295 ---- 671.50B 657.30A 671.40B 667.30 -1.20 668.50 1300 ---- 666.60B 652.30A 666.50B 662.30 -1.20 663.50 1305 ---- 661.50B 647.30A 661.40B 657.30 -1.20 658.50 1310 ---- 656.50B 642.30A 656.30B 652.30 -1.20 653.50 1315 ---- 651.60B 637.30A 651.50B 647.30 -1.20 648.50 1320 ---- 646.60B 632.30A 646.50B 642.30 -1.20 643.50 1325 ---- 641.60B 627.30A 641.50B 637.30 -1.20 638.50 1330 ---- 636.60B 622.30A 636.40B 632.30 -1.20 633.50 1335 ---- 631.60B 617.30A 631.40B 627.30 -1.20 628.50 1340 ---- 626.60B 612.30A 626.40B 622.30 -1.20 623.50 1345 ---- 621.60B 607.20A 621.40B 617.30 -1.20 618.50 1350 ---- 616.60B 602.20A 616.40B 612.30 -1.20 613.50 1355 ---- 611.60B 597.20A 611.40B 607.30 -1.20 608.50 1360 ---- 606.60B 592.20A 606.40B 602.30 -1.20 603.50 1365 ---- 601.60B 587.20A 601.40B 597.30 -1.20 598.50 1370 ---- 596.60B 582.20A 596.40B 592.30 -1.20 593.50 1375 ---- 591.60B 577.20A 591.50B 587.30 -1.20 588.50 1380 ---- 586.60B 572.20A 586.50B 582.30 -1.20 583.50 1385 ---- 581.60B 567.20A 581.50B 577.30 -1.20 578.50 1390 ---- 576.60B 562.20A 576.50B 572.30 -1.20 573.50 1395 ---- 571.70B 557.20A 571.60B 567.30 -1.20 568.50 1400 ---- 566.70B 552.20A 566.50B 562.30 -1.20 563.50 5 212 1405 ---- 561.70B 547.20A 561.50B 557.30 -1.20 558.50 1410 ---- 556.70B 542.20A 556.50B 552.30 -1.20 553.50 1415 ---- 551.70B 537.20A 551.50B 547.30 -1.20 548.50 1420 ---- 546.70B 532.20A 546.50B 542.30 -1.20 543.50 1425 ---- 541.70B 527.10A 541.50B 537.30 -1.20 538.50 1430 ---- 536.70B 522.10A 536.50B 532.30 -1.20 533.50 1435 ---- 531.70B 517.10A 531.50B 527.30 -1.20 528.50 1440 ---- 526.70B 512.10A 526.50B 522.30 -1.20 523.50 1445 ---- 521.70B 507.10A 521.60B 517.30 -1.20 518.50 1450 ---- 516.80B 502.10A 516.70B 512.30 -1.20 513.50 3 1455 ---- 511.70B 497.10A 511.60B 507.30 -1.20 508.50 1460 ---- 506.80B 492.10A 506.70B 502.30 -1.20 503.50 1465 ---- 501.80B 487.10A 501.70B 497.30 -1.20 498.50 1470 ---- 496.80B 482.10A 496.70B 492.30 -1.20 493.50 1475 ---- 491.80B 477.10A 491.60B 487.30 -1.20 488.50 1480 ---- 486.80B 472.10A 486.60B 482.30 -1.20 483.50 1485 ---- 481.80B 467.10A 481.60B 477.30 -1.20 478.50 200 1490 ---- 476.80B 462.10A 476.60B 472.30 -1.20 473.50 1495 ---- 471.80B 457.10A 471.60B 467.30 -1.20 468.50 1500 ---- 466.80B 452.00A 466.70B 462.30 -1.20 463.50 448 1505 ---- 461.80B 447.10A 461.60B 457.30 -1.20 458.50 1510 ---- 456.90B 442.10A 456.70B 452.30 -1.20 453.50 1515 ---- 451.90B 437.00A 451.70B 447.30 -1.20 448.50 1520 ---- 446.90B 432.00A 446.70B 442.30 -1.20 443.50 1525 ---- 441.90B 427.00A 441.80B 437.30 -1.20 438.50 1530 ---- 436.90B 422.00A 436.80B 432.30 -1.20 433.50 1535 ---- 431.90B 417.00A 431.70B 427.30 -1.20 428.50 1540 ---- 427.00B 412.00A 426.70B 422.30 -1.20 423.50 1545 ---- 421.90B 407.00A 421.70B 417.30 -1.20 418.50 1550 ---- 416.90B 402.00A 416.80B 412.30 -1.20 413.50 1555 ---- 411.90B 397.00A 411.80B 407.30 -1.20 408.50 1560 ---- 406.90B 392.00A 406.80B 402.30 -1.20 403.50 1565 ---- 401.90B 387.00A 401.80B 397.30 -1.20 398.50 1570 ---- 397.00B 382.00A 396.90B 392.30 -1.20 393.50 1 1575 ---- 392.00B 375.50A 391.80B 387.30 -1.20 388.50 12 1580 ---- 387.00B 372.10A 386.90B 382.30 -1.20 383.50 1585 ---- 382.10B 367.10A 382.00B 377.30 -1.20 378.50 2 1590 ---- 377.10B 362.20A 376.90B 372.30 -1.20 373.50 2 1595 ---- 372.20B 357.20A 372.10B 367.30 -1.30 368.60 1600 ---- 368.20B 350.70A 368.20B 362.30 -1.30 5 363.60 41 1605 ---- 362.30B 347.20A 362.20B 357.40 -1.20 358.60 6 1610 ---- 357.20B 342.20A 357.10B 352.40 -1.30 353.70 1615 ---- 352.30B 337.30A 352.20B 347.50 -1.30 348.80 2 1620 ---- 347.50B 332.40A 347.40B 342.50 -1.30 343.80 1625 334.30 343.40B 326.10A 326.10A 337.60 -1.30 4 338.90 3 1630 ---- 337.70B 322.60A 337.60B 332.70 -1.30 334.00 1 1635 ---- 332.80B 317.70A 332.70B 327.80 -1.30 329.10 1640 ---- 327.90B 312.80A 327.80B 322.90 -1.30 324.20 1 1645 ---- 323.00B 307.90A 322.90B 318.00 -1.30 319.30 1650 308.00 318.90B 301.70A 316.00B 313.10 -1.30 8 314.40 6 1655 ---- 313.30B 298.20A 313.30B 308.20 -1.30 309.50 1660 ---- 308.50B 293.70A 308.40B 303.40 -1.30 304.70 50 1665 ---- 303.60B 288.60A 303.50B 298.50 -1.30 299.80 30 1670 ---- 298.70B 283.70A 298.60B 293.70 -1.30 295.00 91 1675 ---- 294.60B 277.60A 294.50B 288.90 -1.30 290.20 314 1680 ---- 289.10B 274.10A 289.00B 284.10 -1.30 285.40 3 1685 ---- 284.40B 269.40A 284.40B 279.30 -1.40 280.70 11 1690 ---- 279.60B 264.60A 279.60B 274.50 -1.40 275.90 9 1695 ---- 274.80B 259.90A 274.80B 269.70 -1.50 271.20 5 1700 ---- 270.60B 253.80A 270.60B 265.00 -1.40 266.40 749 1705 ---- 265.30B 250.40A 265.20B 260.20 -1.50 261.70 3 1710 ---- 260.60B 245.70A 260.60B 255.50 -1.50 257.00 4 1715 ---- 255.90B 241.10A 255.70B 250.80 -1.50 252.30 6 1720 ---- 251.20B 236.40A 251.20B 246.20 -1.50 247.70 10 1725 ---- 247.10B 230.60A 247.10B 241.50 -1.50 243.00 94 1730 ---- 242.00B 227.20A 241.90B 236.90 -1.50 238.40 8 1735 ---- 237.30B 222.60A 237.20B 232.30 -1.50 233.80 201 1740 ---- 232.70B 218.00A 232.60B 227.70 -1.50 229.20 1 1745 ---- 228.20B 212.30A 228.10B 223.10 -1.50 224.60 22 1750 220.00 223.90B 207.80A 215.70A 218.60 -1.50 2 220.10 2 1058 1755 ---- 219.10B 203.40A 219.00B 214.10 -1.50 215.60 1 1760 ---- 214.90B 199.00A 214.90B 209.60 -1.50 211.10 30 1765 ---- 210.40B 194.60A 210.40B 205.10 -1.50 206.60 24 1770 ---- 206.00B 190.20A 206.00B 200.70 -1.50 202.20 4 1775 ---- 201.50B 185.90A 201.50B 196.30 -1.60 197.90 226 1780 ---- 197.10B 181.60A 197.10B 191.90 -1.60 193.50 2 1785 ---- 192.70B 177.30A 192.70B 187.60 -1.60 189.20 1790 ---- 188.40B 173.10A 188.40B 183.30 -1.60 184.90 11 1795 ---- 184.10B 168.90A 184.10B 179.00 -1.70 180.70 1 1800 ---- 179.80B 164.70A 179.80B 174.80 -1.70 19 176.50 70 1642 1805 ---- 175.60B 160.60A 175.60B 170.60 -1.80 172.40 14 1810 ---- 171.40B 156.50A 171.40B 166.50 -1.70 168.20 46 1815 ---- 167.30B 152.50A 167.20B 162.40 -1.80 164.20 40 1820 ---- 163.20B 148.60A 163.10B 158.30 -1.80 160.10 59 1825 ---- 159.20B 144.70A 159.10B 154.30 -1.80 156.10 240 1830 ---- 155.10B 140.70A 155.00B 150.30 -1.90 152.20 50 1835 ---- 151.20B 136.90A 151.10B 146.40 -1.80 148.20 1840 ---- 147.20B 133.10A 147.10B 142.50 -1.80 144.30 32 1845 ---- 143.30B 129.40A 143.20B 138.70 -1.80 140.50 10 1850 ---- 139.50B 125.70A 139.40B 134.90 -1.80 136.70 3377 1855 ---- 135.70B 122.10A 135.60B 131.20 -1.70 132.90 7 1860 127.80 132.00B 118.60A 125.30A 127.50 -1.70 1 129.20 139 1865 ---- 128.40B 115.10A 128.30B 123.90 -1.70 125.60 22 1870 121.70 124.80B 111.70A 118.20A 120.30 -1.80 23 122.10 164 1875 ---- 121.30B 108.30A 121.20B 116.80 -1.90 118.70 201 1880 ---- 117.80B 105.00A 117.70B 113.40 -2.00 115.40 14 1885 ---- 114.40B 101.80A 114.30B 110.00 -2.10 112.10 71 1890 ---- 111.10B 98.60A 111.00B 106.70 -2.00 108.70 20 1895 ---- 107.80B 95.60A 107.70B 103.50 -2.00 105.50 12 1900 97.30 104.60B 92.60A 92.60A 100.30 -2.00 305 102.30 11 3245 1905 ---- 101.40B 89.60A 101.30B 97.20 -2.00 99.20 14 1910 ---- 98.40B 86.70A 98.30B 94.20 -2.00 96.20 65 1915 ---- 95.40B 83.90A 95.30B 91.20 -2.10 93.30 109 1920 81.50 92.60B 81.20A 81.20A 88.30 -2.10 1 90.40 15 1925 ---- 89.70B 78.50A 89.60B 85.40 -2.20 300 87.60 1 320 1930 79.20 86.80B 75.90A 81.30A 82.70 -2.10 46 84.80 52 1935 ---- 84.10B 73.30A 84.00B 80.00 -2.10 82.10 28 1940 ---- 81.40B 70.80A 70.80A 77.40 -2.10 79.50 20 79 1945 ---- 78.80B 68.40A 68.40A 74.80 -2.20 77.00 30 1950 70.40 76.30B 66.10A 66.10A 72.40 -2.10 55 74.50 6344 1955 ---- 73.80B 63.80A 63.80A 69.90 -2.20 72.10 87 1960 65.60 71.40B 61.60A 68.60B 67.60 -2.10 1 69.70 21 37 1965 ---- 69.00B 59.50A 59.50A 65.30 -2.10 16 67.40 100 131 1970 ---- 66.70B 57.40A 57.40A 63.10 -2.10 20 65.20 13 465 1975 ---- 64.50B 55.40A 55.40A 61.00 -2.00 10 63.00 235 275 1980 ---- 62.50B 53.40A 53.40A 58.90 -2.00 7 60.90 1 45 1985 ---- 60.40B 51.60A 51.60A 56.90 -2.00 58.90 1990 ---- 58.40B 49.80A 49.80A 54.90 -2.00 56.90 4 1995 ---- 56.40B 48.00A 48.00A 53.00 -2.00 55.00 2000 51.30 54.50B 46.30A 46.30A 51.20 -1.90 135 53.10 3 11067 2005 ---- 52.60B 44.80A 44.80A 49.40 -1.90 51.30 50 78 2010 ---- 50.80B 43.20A 43.20A 47.70 -1.90 49.60 14 2015 ---- 49.10B 41.70A 41.70A 46.00 -1.90 1 47.90 75 2020 45.00 47.50B 40.20A 43.40A 44.40 -1.90 14 46.30 623 2025 ---- 45.80B 38.80A 38.80A 42.80 -1.90 44.70 214 2030 ---- 44.30B 37.40A 37.40A 41.30 -1.90 43.20 5 2035 37.70 42.70B 36.10A 36.10A 39.90 -1.80 2 41.70 3 2040 ---- 41.30B 34.80A 34.80A 38.50 -1.80 40.30 2 7 2045 ---- 39.90B 33.50A 33.50A 37.10 -1.80 38.90 6 16 2050 36.60 38.50B 32.40A 37.40B 35.80 -1.80 111 37.60 376 4244 2055 ---- 37.20B 31.20A 31.20A 34.60 -1.70 36.30 60 2060 ---- 35.90B 30.10A 30.10A 33.40 -1.70 35.10 51 2065 ---- 34.60B 29.10A 29.10A 32.20 -1.70 33.90 3 2070 ---- 33.50B 28.00A 28.00A 31.10 -1.70 32.80 104 2075 ---- 32.30B 27.10A 27.10A 30.00 -1.70 20 31.70 1091 2080 ---- 31.20B 26.10A 26.10A 28.90 -1.70 30.60 6 2085 ---- 30.20B 25.20A 25.20A 27.90 -1.70 29.60 52 2090 ---- 29.10B 24.30A 24.30A 27.00 -1.60 28.60 2 2095 ---- 28.10B 23.50A 23.50A 26.00 -1.60 46 27.60 8 11 2100 ---- 27.20B 22.70A 22.70A 25.10 -1.60 104 26.70 401 2581 2105 ---- 26.30B 21.90A 21.90A 24.30 -1.50 25.80 2 2 2110 ---- 25.40B 21.10A 21.10A 23.40 -1.50 24.90 7 2115 23.50 24.50B 20.40A 20.40A 22.70 -1.40 4 24.10 46 2120 ---- 23.70B 19.70A 19.70A 21.90 -1.40 23.30 17 2125 ---- 22.90B 19.10A 19.10A 21.20 -1.30 881 22.50 601 1129 2130 ---- 22.10B 18.40A 18.40A 20.50 -1.30 21.80 10 2135 ---- 21.40B 17.90A 17.90A 19.80 -1.30 21.10 112 2140 18.70 20.70B 17.20A 19.20B 19.10 -1.30 5 20.40 165 2145 ---- 20.00B 16.70A 16.70A 18.50 -1.20 19.70 8 2150 ---- 19.30B 16.20A 16.20A 17.90 -1.10 19.00 303 7017 2155 ---- 18.70B 15.60A 15.60A 17.30 -1.10 18.40 9 2160 ---- 18.10B 15.10A 15.10A 16.70 -1.10 17.80 7 2165 ---- 17.50B 14.60A 14.60A 16.20 -1.10 17.30 65 2170 ---- 16.90B 14.20A 14.20A 15.70 -1.00 16.70 42 2175 15.70 16.30B 13.70A 13.70A 15.20 -1.00 200 16.20 153 2180 ---- 15.80B 13.30A 13.30A 14.70 -1.00 15.70 21 2185 ---- 15.30B 12.90A 12.90A 14.20 -1.00 15.20 40 2190 ---- 14.80B 12.50A 12.50A 13.70 -1.00 14.70 1 2195 ---- 14.30B 12.10A 12.10A 13.30 -.90 14.20 26 2200 ---- ---- 11.70A 11.70A 12.90 -.90 78 13.80 2505 4056 2205 ---- ---- 11.40A 11.40A 12.50 -.90 13.40 2210 ---- ---- 11.00A 11.00A 12.10 -.90 13.00 2 2215 ---- ---- 10.70A 10.70A 11.70 -.90 12.60 43 2220 11.90 11.90 10.40A 10.40A 11.30 -.90 6 12.20 44 2225 ---- ---- 10.00A 10.00A 11.00 -.80 11.80 24 2230 ---- ---- 9.70A 9.70A 10.70 -.70 11.40 75 2235 ---- ---- 9.50A 9.50A 10.30 -.80 11.10 16 2240 ---- ---- 9.20A 9.20A 10.00 -.80 10.80 31 2245 ---- ---- 8.90A 8.90A 9.70 -.70 10.40 1 1791 2250 ---- ---- 8.70A 8.70A 9.40 -.70 5 10.10 380 1746 2255 ---- ---- 8.40A 8.40A 9.20 -.60 9.80 1 2260 ---- ---- 8.20A 8.20A 8.90 -.60 9.50 1 2265 ---- ---- 7.90A 7.90A 8.60 -.60 9.20 1 3 2270 ---- ---- 7.70A 7.70A 8.40 -.60 1 9.00 37 2275 ---- ---- 7.50A 7.50A 8.20 -.50 8.70 135 2280 ---- ---- 7.30A 7.30A 7.90 -.50 8.40 2285 ---- ---- 7.10A 7.10A 7.70 -.50 1 8.20 5 2290 ---- ---- 6.90A 6.90A 7.50 -.50 1 8.00 1 1 2295 ---- 7.80B 6.70A 6.70A 7.30 -.40 7.70 4 2300 6.80 6.80 6.50A 6.50A 7.10 -.40 53 7.50 2708 3846 2305 ---- ---- 6.40A 6.40A 6.90 -.40 7.30 2310 ---- ---- 6.20A 6.20A 6.70 -.40 7.10 15 2315 ---- ---- 6.00A 6.00A 6.50 -.40 6.90 1 1 2320 ---- 6.80B 5.90A 5.90A 6.30 -.40 1 6.70 1 2325 6.20 6.60B 5.70A 6.10A 6.20 -.30 5 6.50 1 29 2330 ---- 6.40B 5.60A 5.60A 6.00 -.30 6.30 1 2335 ---- 6.20B 5.40A 5.40A 5.80 -.30 6.10 1 2340 ---- 6.10B 5.30A 5.30A 5.70 -.30 6.00 1 2350 5.20 5.50 5.00A 5.20 5.40 -.30 34 5.70 27 82 2360 ---- ---- 4.80A 4.80A 5.10 -.30 2 5.40 26 2370 ---- 5.20B 4.50A 4.50A 4.90 -.20 1 5.10 13 13 2375 ---- ---- 4.40A 4.40A 4.70 -.30 5.00 26 2380 ---- 4.90B 4.30A 4.30A 4.60 -.20 4.80 3 2390 ---- 4.70B 4.10A 4.10A 4.40 -.20 4.60 3 2400 4.10 4.10 3.90A 4.10 4.20 -.20 3 4.40 18 929 2410 ---- 4.20B 3.70A 3.70A 4.00 -.10 4.10 2420 3.70 4.10 3.60A 3.60A 3.80 -.10 10 3.90 2425 3.40 3.40 3.40 3.70B 3.70 -.20 6 3.90 14 2430 ---- ---- 3.40A 3.40A 3.60 -.20 3.80 3 2440 ---- 3.70B 3.30A 3.30A 3.40 -.20 3.60 2 9 2450 3.30 3.50B 3.10A 3.20 3.30 -.10 21 3.40 4 36 2475 ---- 3.10B 2.80A 2.80A 2.90 -.10 3.00 1 2500 ---- 2.80B 2.50A 2.50A 2.60 -.10 1 2.70 1 1515 2525 ---- 2.50B 2.30A 2.50B 2.30 -.10 2.40 2550 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 45 2575 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 9 2600 ---- ---- ---- ---- 1.70 -.10 1.80 1396 2625 ---- ---- ---- ---- 1.60 UNCH 1.60 80 2700 1.10 1.10 1.10 1.20B 1.20 UNCH 6 1.20 856 2850 ---- ---- ---- ---- .80 UNCH .80 68 2900 .60 .70 .60 .70 .70 UNCH 21 .70 20 3000 .60 .60 .60 .60 .60 +.10 152 .50 20 1998 850 ---- 1116.00B 1102.90A 1115.80B 1112.30 -1.20 1113.50 875 ---- 1091.00B 1077.90A 1090.80B 1087.30 -1.20 1088.50 900 ---- 1066.00B 1052.80A 1065.80B 1062.30 -1.20 1063.50 925 ---- 1041.00B 1027.80A 1040.80B 1037.30 -1.20 1038.50 950 ---- 1016.10B 1002.70A 1015.90B 1012.30 -1.20 1013.50 975 ---- 991.10B 977.70A 990.90B 987.30 -1.20 988.50 OG JLY23 Gold Option CALL 1200 ---- 782.90B 769.70A 782.70B 779.00 -1.20 780.20 1225 ---- 757.90B 744.70A 757.70B 754.00 -1.20 755.20 1250 ---- 732.90B 719.60A 732.70B 729.00 -1.20 730.20 1275 ---- 708.00B 694.60A 707.80B 704.00 -1.20 705.20 1300 ---- 683.00B 669.50A 682.80B 679.00 -1.20 680.20 2 1325 ---- 658.00B 644.50A 657.80B 654.00 -1.20 655.20 1350 ---- 633.20B 619.40A 632.90B 629.00 -1.20 630.20 1375 ---- 608.10B 594.40A 607.90B 604.00 -1.20 605.20 1390 ---- 593.10B 579.40A 592.90B 589.00 -1.20 590.20 1400 ---- 583.20B 569.30A 583.00B 579.00 -1.20 580.20 1410 ---- 573.20B 559.30A 573.10B 569.00 -1.20 570.20 1420 ---- 563.20B 549.30A 563.00B 559.00 -1.20 560.20 1425 ---- 558.20B 544.30A 558.00B 554.00 -1.20 555.20 1430 ---- 553.20B 539.30A 553.00B 549.00 -1.20 550.20 2 1440 ---- 543.20B 529.30A 543.00B 539.00 -1.20 540.20 1450 ---- 533.30B 519.30A 533.10B 529.00 -1.20 530.20 1460 ---- 523.30B 509.30A 523.10B 519.00 -1.20 520.20 1470 ---- 513.30B 499.20A 513.20B 509.00 -1.20 510.20 1475 ---- 508.30B 494.20A 508.10B 504.00 -1.20 505.20 1480 ---- 503.30B 489.20A 503.10B 499.00 -1.20 500.20 1 1490 ---- 493.30B 479.20A 493.10B 489.00 -1.20 490.20 1 1495 ---- 488.30B 474.20A 488.20B 484.00 -1.20 485.20 1500 ---- 483.40B 469.20A 483.20B 479.00 -1.20 480.20 16 1505 ---- 478.40B 464.20A 478.30B 474.00 -1.20 475.20 1510 ---- 473.40B 459.20A 473.30B 469.00 -1.20 470.20 1 1515 ---- 468.40B 454.20A 468.30B 464.00 -1.20 465.20 1520 ---- 463.40B 449.20A 463.20B 459.00 -1.20 460.20 1525 ---- 458.40B 444.20A 458.20B 454.00 -1.20 455.20 1530 ---- 453.40B 439.20A 453.20B 449.00 -1.20 450.20 1 1535 ---- 448.40B 434.20A 448.20B 444.00 -1.20 445.20 1540 ---- 443.40B 429.20A 443.30B 439.00 -1.20 440.20 1545 ---- 438.50B 424.20A 438.30B 434.00 -1.20 435.20 1550 ---- 433.50B 417.80A 433.30B 429.00 -1.20 430.20 1555 ---- 428.50B 414.20A 428.40B 424.00 -1.20 425.20 1560 ---- 423.60B 409.20A 423.40B 419.00 -1.20 420.20 1565 ---- 418.60B 404.20A 418.40B 414.00 -1.20 415.20 1 1570 ---- 413.70B 399.30A 413.60B 409.00 -1.20 410.20 1575 ---- 409.80B 392.60A 409.80B 404.00 -1.30 405.30 1580 ---- 403.70B 389.40A 403.60B 399.10 -1.20 400.30 1585 ---- 398.80B 384.40A 398.60B 394.10 -1.20 395.30 1590 ---- 393.90B 379.50A 393.70B 389.10 -1.30 390.40 1595 ---- 389.00B 374.60A 388.90B 384.20 -1.20 385.40 1600 ---- 385.10B 368.00A 385.10B 379.20 -1.30 380.50 1605 ---- 379.20B 364.80A 379.10B 374.30 -1.30 375.60 1610 ---- 374.30B 359.90A 374.10B 369.40 -1.30 370.70 1615 ---- 369.40B 355.00A 369.20B 364.50 -1.30 365.80 1620 ---- 364.50B 350.10A 364.30B 359.60 -1.30 360.90 1625 351.00 360.50B 343.60A 343.60A 354.70 -1.30 1 356.00 3 1630 ---- 354.60B 340.70A 354.40B 349.80 -1.30 351.10 1635 ---- 349.70B 335.40A 349.60B 344.90 -1.40 346.30 1640 ---- 345.10B 330.60A 345.00B 340.10 -1.30 341.40 1645 ---- 340.10B 325.80A 339.90B 335.20 -1.40 336.60 1650 ---- 336.20B 319.40A 336.20B 330.40 -1.40 331.80 3 1655 ---- 330.60B 316.50A 330.50B 325.60 -1.40 327.00 1660 ---- 325.80B 311.40A 325.60B 320.80 -1.40 322.20 1665 ---- 320.90B 306.60A 320.80B 316.00 -1.40 317.40 1670 ---- 316.00B 302.20A 315.80B 311.20 -1.50 312.70 1 1675 ---- 312.20B 295.60A 312.20B 306.40 -1.50 307.90 1 1680 ---- 306.80B 292.70A 306.70B 301.70 -1.50 303.20 30 1685 ---- 301.70B 287.60A 301.60B 296.90 -1.60 298.50 1 1690 ---- 297.10B 283.00A 297.00B 292.20 -1.60 293.80 1695 ---- 292.70B 278.20A 292.60B 287.50 -1.60 289.10 1700 ---- 288.60B 272.20A 288.60B 282.90 -1.50 284.40 9 1705 ---- 283.40B 268.90A 283.30B 278.20 -1.60 279.80 1710 ---- 278.70B 264.30A 278.50B 273.60 -1.60 275.20 1715 ---- 274.10B 259.80A 274.00B 269.00 -1.50 270.50 1720 ---- 269.50B 255.20A 269.40B 264.40 -1.60 266.00 1725 ---- 265.40B 249.30A 265.40B 259.80 -1.60 261.40 1730 ---- 260.30B 245.10A 260.10B 255.20 -1.60 256.80 1735 ---- 255.80B 240.20A 255.70B 250.70 -1.60 252.30 1 1740 ---- 251.30B 235.80A 251.20B 246.20 -1.60 247.80 1745 ---- 247.10B 231.30A 247.10B 241.70 -1.60 243.30 1750 ---- 242.60B 226.90A 242.60B 237.20 -1.60 238.80 314 1755 ---- 238.20B 222.50A 238.20B 232.80 -1.60 234.40 1760 ---- 233.70B 218.10A 233.70B 228.40 -1.60 230.00 1765 ---- 229.30B 213.80A 229.30B 224.00 -1.60 225.60 21 1770 ---- 224.90B 209.50A 224.90B 219.60 -1.70 221.30 1 1775 ---- 220.60B 205.20A 220.60B 215.30 -1.70 217.00 30 1780 ---- 216.20B 201.00A 216.20B 211.00 -1.70 212.70 1 1785 ---- 211.90B 196.80A 211.90B 206.70 -1.70 208.40 19 1790 ---- 207.60B 192.60A 207.60B 202.50 -1.70 204.20 2 1795 ---- 203.40B 188.50A 203.40B 198.30 -1.70 200.00 1800 ---- 199.20B 184.40A 199.20B 194.10 -1.80 195.90 170 1805 ---- 195.00B 180.30A 195.00B 190.00 -1.80 191.80 1 1810 ---- 190.90B 176.30A 190.90B 185.90 -1.80 187.70 1 1815 ---- 186.80B 172.30A 186.80B 181.90 -1.80 183.70 6 1820 ---- 182.70B 168.40A 182.70B 177.90 -1.80 179.70 1 1825 ---- 178.70B 164.50A 178.70B 173.90 -1.80 175.70 1830 ---- 174.70B 160.60A 174.70B 169.90 -1.90 171.80 1835 ---- 170.80B 156.80A 170.80B 166.10 -1.80 167.90 1840 ---- 166.90B 153.10A 166.90B 162.20 -1.90 164.10 14 1845 ---- 163.10B 149.40A 163.00B 158.40 -1.90 160.30 1850 ---- 159.30B 145.70A 159.20B 154.60 -1.90 156.50 482 1855 ---- 155.50B 142.10A 155.50B 150.90 -1.90 152.80 1860 ---- 151.80B 138.50A 151.70B 147.30 -1.90 149.20 66 1865 ---- 148.20B 135.00A 148.10B 143.70 -1.90 145.60 113 1870 ---- 144.60B 131.60A 144.50B 140.10 -1.90 142.00 1875 ---- 141.10B 128.20A 141.00B 136.60 -1.90 138.50 1880 ---- 137.60B 124.80A 137.50B 133.10 -2.00 135.10 2 1885 ---- 134.10B 121.60A 134.00B 129.70 -2.00 131.70 2 1890 ---- 130.80B 118.30A 130.70B 126.40 -2.00 128.40 203 1895 ---- 127.40B 115.20A 127.30B 123.10 -2.00 125.10 1900 ---- 124.20B 112.10A 124.10B 119.80 -2.10 1 121.90 354 1905 ---- 121.00B 109.00A 120.90B 116.70 -2.00 118.70 10 1910 ---- 117.80B 106.10A 117.70B 113.60 -2.00 115.60 1915 ---- 114.70B 103.10A 114.60B 110.50 -2.10 112.60 1920 ---- 111.70B 100.30A 111.60B 107.50 -2.10 109.60 1925 ---- 108.70B 97.50A 108.60B 104.60 -2.10 5 106.70 260 1930 ---- 106.00B 94.70A 105.90B 101.70 -2.10 103.80 13 1935 ---- 103.20B 92.10A 103.10B 98.90 -2.10 101.00 1940 ---- 100.40B 89.50A 100.30B 96.10 -2.20 98.30 27 1945 ---- 97.60B 86.90A 97.50B 93.40 -2.20 95.60 2 1950 90.00 95.00B 84.10A 94.30B 90.80 -2.10 43 92.90 1343 1955 ---- 92.30B 81.70A 81.70A 88.20 -2.20 90.40 1960 ---- 89.80B 79.30A 79.30A 85.70 -2.20 87.90 1965 ---- 87.30B 77.00A 77.00A 83.30 -2.20 85.50 1 1970 ---- 84.90B 74.70A 74.70A 80.90 -2.20 83.10 17 1975 ---- 82.50B 72.60A 72.60A 78.60 -2.10 80.70 211 1980 ---- 80.20B 70.40A 70.40A 76.40 -2.10 6 78.50 25 1985 ---- 77.90B 68.40A 68.40A 74.20 -2.10 76.30 24 1990 ---- 75.70B 66.30A 66.30A 72.00 -2.10 74.10 6 1995 ---- 73.50B 64.40A 64.40A 69.90 -2.10 72.00 11 2000 65.00 71.50B 62.50A 62.50A 67.90 -2.10 3 70.00 1011 2005 ---- 69.40B 60.60A 60.60A 65.90 -2.10 68.00 2010 ---- 67.40B 58.80A 58.80A 64.00 -2.10 66.10 1 1 2015 ---- 65.50B 57.10A 57.10A 62.10 -2.10 64.20 2020 ---- 63.60B 55.40A 55.40A 60.30 -2.10 62.40 2025 ---- 61.80B 53.80A 53.80A 58.60 -2.00 60.60 1 3 2030 ---- 60.00B 52.20A 52.20A 56.90 -2.00 58.90 2035 56.70 58.30B 50.60A 50.60A 55.20 -2.00 1 57.20 1 2040 ---- 56.60B 49.10A 49.10A 53.60 -2.00 55.60 2045 ---- 55.00B 47.70A 47.70A 52.00 -2.00 54.00 2050 49.00 53.40B 46.30A 51.10B 50.50 -2.00 2 52.50 89 2055 ---- 51.90B 44.90A 44.90A 49.00 -2.00 51.00 12 2060 ---- 50.40B 43.60A 43.60A 47.60 -1.90 49.50 2 4 2065 ---- 48.90B 42.30A 42.30A 46.20 -1.90 48.10 12 2070 ---- 47.50B 41.10A 41.10A 44.90 -1.80 46.70 7 2075 ---- 46.20B 39.90A 39.90A 43.60 -1.80 45.40 86 2080 ---- 44.80B 38.70A 38.70A 42.30 -1.80 44.10 884 2085 ---- 43.50B 37.60A 37.60A 41.10 -1.80 42.90 6 2090 ---- 42.30B 36.50A 36.50A 39.90 -1.80 41.70 2095 37.60 41.10B 35.50A 40.40B 38.80 -1.70 2 40.50 1 1 2100 37.60 39.90B 34.50A 37.90B 37.60 -1.70 1 39.30 1 734 2105 ---- 38.80B 33.70A 38.70B 36.60 -1.60 38.20 1 2110 ---- 37.70B 32.70A 37.60B 35.50 -1.70 37.20 13 2115 ---- 36.60B 31.80A 36.50B 34.50 -1.60 36.10 1 2120 ---- 35.60B 30.90A 35.50B 33.50 -1.60 35.10 2125 ---- 34.50B 29.80A 29.80A 32.60 -1.50 34.10 36 2130 ---- 33.60B 29.20A 33.50B 31.70 -1.50 33.20 1 1 2135 ---- 32.60B 28.40A 32.50B 30.80 -1.50 32.30 2140 ---- 31.70B 27.60A 31.60B 29.90 -1.50 31.40 93 2145 ---- 30.70B 26.80A 30.60B 29.10 -1.40 30.50 2150 26.60 30.00B 25.90A 25.90A 28.30 -1.40 57 29.70 2092 2155 ---- 29.10B 25.30A 29.00B 27.50 -1.40 28.90 2 1 2160 ---- 28.30B 24.70A 28.20B 26.70 -1.40 28.10 5 5 2165 25.00 27.50B 24.00A 27.00B 26.00 -1.40 1 27.40 1 1 2170 ---- 26.80B 23.30A 26.70B 25.30 -1.30 26.60 1 2175 ---- 26.00B 22.60A 22.60A 24.60 -1.30 25.90 30 2180 ---- 25.30B 22.10A 22.10A 23.90 -1.30 25.20 2185 ---- 24.60B 21.50A 21.50A 23.30 -1.20 24.50 2190 ---- 24.00B 20.90A 20.90A 22.70 -1.20 23.90 2195 ---- ---- 20.40A 20.40A 22.10 -1.20 23.30 26 2200 21.00 22.70B 19.70A 21.60B 21.50 -1.10 1 22.60 7 417 2205 ---- 22.10B 19.30A 19.30A 20.90 -1.10 22.00 2210 ---- ---- 18.80A 18.80A 20.40 -1.10 21.50 2215 ---- ---- 18.30A 18.30A 19.80 -1.10 20.90 16 2220 ---- ---- 17.90A 17.90A 19.30 -1.10 20.40 50 2225 ---- 19.90B 17.30A 17.30A 18.80 -1.00 19.80 39 2230 ---- ---- 16.90A 16.90A 18.30 -1.00 19.30 1 2235 ---- ---- 16.50A 16.50A 17.80 -1.00 18.80 2240 ---- ---- 16.10A 16.10A 17.40 -.90 18.30 1 1 2245 ---- ---- 15.70A 15.70A 16.90 -1.00 17.90 2250 ---- ---- 15.20A 15.20A 16.50 -.90 17.40 318 2255 ---- ---- 14.90A 14.90A 16.10 -.90 17.00 2260 ---- ---- 14.50A 14.50A 15.70 -.80 16.50 2265 ---- ---- 14.20A 14.20A 15.30 -.80 16.10 1 2270 ---- ---- 13.80A 13.80A 14.90 -.80 15.70 6 2275 ---- ---- 13.50A 13.50A 14.50 -.80 15.30 7 2280 ---- ---- 13.20A 13.20A 14.20 -.70 14.90 1 2290 ---- ---- 12.60A 12.60A 13.50 -.70 14.20 2300 ---- ---- 12.00A 12.00A 12.80 -.70 13.50 4329 2310 ---- ---- 11.40A 11.40A 12.20 -.70 12.90 2320 ---- ---- 10.90A 10.90A 11.60 -.70 12.30 2325 ---- ---- 10.60A 10.60A 11.40 -.60 1 12.00 10 2330 ---- ---- 10.40A 10.40A 11.10 -.60 11.70 2 2340 ---- ---- 9.90A 9.90A 10.60 -.60 2 11.20 1 2350 ---- ---- 9.50A 9.50A 10.10 -.50 1 10.60 1 9 2360 ---- ---- 9.10A 9.10A 9.70 -.50 10.20 2 2370 ---- ---- 8.70A 8.70A 9.20 -.50 1 9.70 2 2 2375 ---- ---- 8.50A 8.50A 9.00 -.50 9.50 2380 ---- ---- 8.30A 8.30A 8.80 -.50 9.30 2400 ---- ---- 7.60A 7.60A 8.10 -.40 8.50 1 219 2425 ---- ---- 6.90A 6.90A 7.30 -.30 7.60 1 1 2450 ---- 6.90B 6.20A 6.20A 6.50 -.30 6.80 50 2475 ---- ---- 5.60A 5.60A 5.90 -.30 6.20 5 2500 5.40 5.70B 5.10A 5.40 5.40 -.20 48 5.60 1 754 2525 ---- 5.20B 4.70A 4.70A 4.90 -.20 5.10 2550 ---- 4.70B 4.30A 4.30A 4.40 -.20 8 4.60 2 2575 ---- 4.30B 3.90A 3.90A 4.10 -.10 4.20 2 2700 2.60 2.80B 2.60 2.60 2.70 UNCH 20 2.70 203 OG AUG23 Gold Option CALL 1200 ---- 782.40B 769.90A 782.20B 779.00 -1.20 780.20 1225 ---- 757.40B 744.80A 757.20B 754.00 -1.20 755.20 1250 ---- 732.50B 719.80A 732.30B 729.00 -1.20 730.20 1275 ---- 707.50B 694.80A 707.30B 704.00 -1.20 705.20 1300 ---- 682.60B 669.70A 682.40B 679.00 -1.20 680.20 1325 ---- 657.60B 644.70A 657.40B 654.00 -1.20 655.20 1350 ---- 632.70B 619.60A 632.50B 629.00 -1.20 630.20 1375 ---- 607.80B 594.60A 607.60B 604.00 -1.20 605.20 1390 ---- 592.80B 579.60A 592.60B 589.00 -1.20 590.20 1400 ---- 582.80B 569.50A 582.60B 579.00 -1.20 580.20 1410 ---- 572.80B 559.50A 572.60B 569.00 -1.20 570.20 1420 ---- 562.90B 549.50A 562.70B 559.00 -1.20 560.20 1425 ---- 557.90B 544.50A 557.70B 554.00 -1.20 555.20 1430 ---- 552.90B 539.50A 552.70B 549.00 -1.20 550.20 1440 ---- 542.90B 529.50A 542.70B 539.00 -1.20 540.20 1450 ---- 533.00B 519.50A 532.80B 529.00 -1.20 530.20 2 1460 ---- 523.00B 509.50A 522.80B 519.00 -1.20 520.20 1470 ---- 513.00B 499.40A 512.80B 509.00 -1.20 510.20 1475 ---- 508.00B 494.40A 507.80B 504.00 -1.20 505.20 1480 ---- 503.00B 489.40A 502.80B 499.00 -1.20 500.20 1490 ---- 493.00B 479.40A 492.80B 489.00 -1.20 490.20 1495 ---- 488.10B 474.40A 487.90B 484.00 -1.20 485.20 1500 ---- 483.10B 469.40A 482.90B 479.00 -1.20 480.20 10 17 1505 ---- 478.10B 464.50A 477.90B 474.00 -1.20 475.20 1510 ---- 473.10B 459.50A 472.90B 469.00 -1.20 470.20 1515 ---- 468.20B 454.50A 468.00B 464.00 -1.20 465.20 1520 ---- 463.20B 449.50A 463.00B 459.00 -1.20 460.20 1525 ---- 458.20B 442.50A 458.00B 454.00 -1.20 455.20 1530 ---- 453.20B 439.50A 453.10B 449.00 -1.20 450.20 1535 ---- 448.30B 434.50A 448.10B 444.00 -1.20 445.20 1540 ---- 443.30B 429.50A 443.10B 439.00 -1.20 440.20 1545 ---- 438.30B 424.50A 438.10B 434.00 -1.20 435.20 1550 ---- 434.80B 417.70A 434.80B 429.00 -1.20 430.20 2 1555 ---- 428.50B 414.70A 428.40B 424.00 -1.30 425.30 1560 ---- 423.50B 409.70A 423.40B 419.10 -1.20 420.30 1565 ---- 418.60B 404.80A 418.40B 414.10 -1.30 415.40 1570 ---- 413.70B 399.90A 413.60B 409.20 -1.20 410.40 1575 ---- 410.10B 393.10A 410.10B 404.20 -1.30 405.50 1 1580 ---- 403.90B 390.10A 403.80B 399.30 -1.30 400.60 1585 ---- 399.00B 385.10A 398.80B 394.40 -1.30 395.70 1590 ---- 394.10B 380.30A 394.00B 389.50 -1.30 390.80 1595 ---- 389.20B 375.90A 389.00B 384.60 -1.30 385.90 1600 ---- 385.60B 368.70A 385.60B 379.70 -1.40 381.10 17 1605 ---- 379.40B 365.80A 379.20B 374.90 -1.30 376.20 1610 ---- 374.50B 361.20A 374.40B 370.00 -1.40 371.40 1615 ---- 369.50B 356.50A 369.30B 365.20 -1.30 366.50 1620 ---- 364.80B 351.10A 364.70B 360.30 -1.40 361.70 1625 ---- 361.30B 344.60A 361.30B 355.50 -1.40 356.90 4 1630 ---- 355.20B 342.00A 354.90B 350.70 -1.40 352.10 1635 ---- 350.40B 337.20A 350.10B 345.90 -1.40 347.30 1640 ---- 345.60B 332.40A 345.40B 341.10 -1.40 342.50 1645 ---- 340.90B 327.70A 340.80B 336.40 -1.40 337.80 2 1650 ---- 337.30B 320.90A 337.30B 331.60 -1.40 333.00 80 1655 ---- 331.40B 318.20A 331.10B 326.90 -1.40 328.30 1660 ---- 326.80B 313.50A 326.70B 322.20 -1.40 323.60 1665 ---- 322.00B 308.90A 321.70B 317.50 -1.40 318.90 1 1670 ---- 317.40B 304.20A 317.30B 312.80 -1.40 314.20 1 1675 ---- 313.70B 297.50A 313.70B 308.10 -1.50 309.60 1680 ---- 308.00B 294.90A 307.80B 303.50 -1.40 304.90 1685 ---- 303.70B 290.30A 303.50B 298.80 -1.50 300.30 1690 ---- 299.10B 285.70A 299.00B 294.20 -1.50 295.70 1695 ---- 294.40B 280.60A 294.30B 289.60 -1.50 291.10 1700 ---- 290.50B 274.50A 290.50B 285.00 -1.50 286.50 238 1705 ---- 285.30B 271.60A 285.10B 280.50 -1.50 282.00 1710 ---- 280.80B 265.50A 280.70B 275.90 -1.50 277.40 1715 ---- 276.30B 261.00A 276.20B 271.40 -1.50 272.90 1720 ---- 272.30B 256.60A 272.30B 266.90 -1.50 268.40 4 1725 ---- 267.80B 252.10A 267.80B 262.40 -1.60 264.00 1730 ---- 263.30B 247.70A 263.30B 258.00 -1.50 259.50 1735 ---- 258.90B 243.30A 258.90B 253.50 -1.60 255.10 1 1740 ---- 254.40B 239.00A 254.40B 249.10 -1.60 250.70 1745 ---- 250.00B 234.60A 250.00B 244.80 -1.50 246.30 1750 ---- 245.60B 230.30A 245.60B 240.40 -1.60 242.00 420 1755 ---- 241.30B 226.00A 241.30B 236.10 -1.60 237.70 1760 ---- 237.00B 221.80A 237.00B 231.80 -1.60 233.40 1765 ---- 232.70B 217.60A 232.70B 227.50 -1.60 229.10 1770 ---- 228.40B 213.40A 228.40B 223.20 -1.70 224.90 1775 ---- 224.10B 209.20A 224.10B 219.00 -1.70 220.70 815 1780 ---- 219.90B 205.10A 219.90B 214.90 -1.70 216.60 1785 ---- 215.70B 201.10A 215.70B 210.70 -1.70 212.40 1790 ---- 211.60B 197.00A 211.60B 206.60 -1.80 208.40 1795 ---- 207.50B 193.00A 207.50B 202.50 -1.80 204.30 1800 ---- 203.40B 189.00A 203.40B 198.50 -1.80 200.30 36 1805 ---- 199.40B 185.10A 199.40B 194.50 -1.80 196.30 1810 ---- 195.40B 181.20A 195.40B 190.60 -1.80 192.40 1815 ---- 191.40B 177.40A 191.40B 186.60 -1.90 188.50 7 1820 ---- 187.50B 173.60A 187.50B 182.80 -1.80 184.60 1825 ---- 183.60B 169.80A 183.60B 179.00 -1.80 180.80 65 1830 ---- 179.70B 166.10A 179.70B 175.20 -1.80 177.00 1000 1835 ---- 175.90B 162.40A 175.90B 171.40 -1.90 173.30 5 1840 ---- 172.20B 158.80A 172.20B 167.70 -1.80 169.50 1845 ---- 168.50B 155.20A 168.50B 164.00 -1.90 165.90 1850 ---- 164.80B 151.70A 164.80B 160.40 -1.90 162.30 124 1855 ---- 161.20B 148.20A 161.10B 156.80 -1.90 158.70 7 1860 ---- 157.60B 144.80A 157.60B 153.30 -1.90 155.20 1865 ---- 154.20B 141.40A 154.10B 149.80 -1.90 151.70 1870 ---- 150.70B 138.10A 150.60B 146.30 -2.00 148.30 1875 ---- 147.30B 134.80A 147.20B 143.00 -1.90 144.90 5 1880 ---- 143.90B 131.60A 143.80B 139.60 -2.00 141.60 1885 ---- 140.60B 128.40A 140.50B 136.40 -2.00 138.40 9 1890 ---- 137.30B 125.30A 137.20B 133.10 -2.10 135.20 1895 ---- 134.10B 122.30A 134.00B 130.00 -2.00 132.00 1900 ---- 131.00B 119.30A 130.90B 126.80 -2.10 128.90 1405 1905 ---- 127.90B 116.30A 127.80B 123.80 -2.00 125.80 1910 ---- 124.80B 113.50A 124.70B 120.80 -2.00 122.80 1915 ---- 121.80B 110.70A 121.70B 117.80 -2.10 119.90 1 1920 ---- 118.90B 107.90A 118.80B 114.90 -2.10 117.00 1925 ---- 116.30B 105.20A 116.20B 112.10 -2.10 114.20 1 129 1930 ---- 113.40B 102.50A 113.30B 109.30 -2.10 111.40 1935 ---- 110.70B 99.90A 110.60B 106.60 -2.10 108.70 1940 ---- 107.90B 97.40A 107.80B 103.90 -2.10 106.00 1945 101.00 105.30B 94.80 102.40B 101.30 -2.10 2 103.40 1950 94.80 102.70B 92.00A 99.80B 98.70 -2.10 1 100.80 531 1955 ---- 100.10B 90.10A 100.00B 96.20 -2.10 98.30 2 1960 ---- 97.60B 87.30A 97.50B 93.80 -2.10 95.90 250 1965 ---- 95.20B 85.00A 95.10B 91.40 -2.10 93.50 1970 ---- 92.80B 83.30A 92.70B 89.00 -2.20 91.20 40 1975 ---- 90.50B 80.70A 90.40B 86.80 -2.10 88.90 1 298 1980 ---- 88.20B 79.00A 88.10B 84.50 -2.10 86.60 1985 ---- 86.00B 76.50A 85.90B 82.40 -2.00 84.40 1 60 1990 ---- 83.80B 74.50A 83.70B 80.20 -2.10 20 82.30 10 1995 ---- 81.70B 72.50A 81.60B 78.20 -2.00 80.20 15 15 2000 ---- 79.60B 70.60A 79.50B 76.10 -2.10 78.20 200 1482 2005 ---- 77.60B 69.30A 77.50B 74.20 -2.00 76.20 2010 ---- 75.60B 67.50A 75.50B 72.30 -2.00 74.30 2015 ---- 73.70B 65.70A 73.60B 70.40 -2.00 72.40 2020 ---- 71.80B 64.00A 71.70B 68.60 -2.00 70.60 2025 ---- 70.00B 61.90A 69.90B 66.80 -2.00 68.80 680 2030 ---- 68.20B 60.70A 68.10B 65.10 -1.90 67.00 2035 ---- 66.40B 59.20A 66.30B 63.40 -2.00 65.40 2040 ---- 64.70B 57.60A 64.60B 61.80 -1.90 63.70 1 2045 ---- 63.10B 56.20A 63.00B 60.20 -1.90 62.10 2050 ---- 61.50B 54.20A 54.20A 58.60 -1.90 60.50 104 626 2055 ---- 59.90B 53.30A 59.80B 57.10 -1.90 59.00 2060 ---- 58.40B 51.50A 58.30B 55.70 -1.80 57.50 50 2065 ---- 56.90B 50.60A 56.80B 54.30 -1.80 56.10 2070 ---- 55.50B 49.30A 55.40B 52.90 -1.80 54.70 2075 ---- 54.10B 47.60A 54.00B 51.50 -1.80 53.30 2080 ---- 52.70B 46.80A 52.60B 50.20 -1.80 52.00 2085 ---- 51.40B 45.60A 51.30B 49.00 -1.70 50.70 2090 ---- 50.10B 44.40A 50.00B 47.70 -1.70 49.40 20 2095 ---- 48.80B 43.30A 48.70B 46.50 -1.70 48.20 2100 ---- 47.60B 41.90A 47.50B 45.30 -1.70 47.00 1238 2105 ---- 46.40B 41.20A 46.30B 44.20 -1.60 45.80 2110 ---- 45.20B 40.10A 45.10B 43.10 -1.60 44.70 2115 ---- 44.10B 39.10A 44.00B 42.00 -1.60 43.60 2120 ---- 43.00B 38.20A 42.90B 41.00 -1.50 42.50 18 2125 ---- 42.00B 36.90A 41.90B 40.00 -1.50 41.50 15 2130 ---- 40.90B 36.30A 40.80B 39.00 -1.50 40.50 2135 ---- 39.90B 35.40A 39.80B 38.00 -1.50 39.50 2140 ---- 38.90B 34.30A 38.70B 37.10 -1.40 38.50 2145 ---- 38.00B 33.70A 37.90B 36.20 -1.40 37.60 2 2150 ---- 36.90B 32.60A 36.80B 35.30 -1.40 10 36.70 300 859 2155 34.90 36.00B 32.10A 34.70B 34.40 -1.40 3 35.80 2 2 2160 ---- 35.30B 31.30A 35.20B 33.60 -1.40 35.00 2165 ---- 34.30B 30.60A 34.20B 32.80 -1.30 34.10 2170 ---- 33.40B 29.80A 29.80A 32.00 -1.30 33.30 1 5 2175 ---- 32.60B 28.90A 28.90A 31.20 -1.30 32.50 36 2180 ---- 31.90B 28.40A 28.40A 30.50 -1.30 31.80 38 2185 ---- 31.20B 27.80A 31.10B 29.80 -1.20 31.00 33 2190 ---- 30.40B 27.10A 27.10A 29.10 -1.20 30.30 2195 ---- 29.80B 26.50A 29.70B 28.40 -1.20 29.60 2200 ---- 29.00B 25.70A 25.70A 27.70 -1.20 28.90 101 2629 2205 ---- 28.30B 25.30A 25.30A 27.10 -1.10 28.20 4 2210 ---- 27.70B 24.70A 24.70A 26.40 -1.20 30 27.60 2215 ---- ---- 24.20A 24.20A 25.80 -1.20 27.00 2220 ---- ---- 23.60A 23.60A 25.20 -1.10 26.30 2225 ---- 25.90B 22.90A 25.80B 24.70 -1.00 25.70 2230 ---- 25.30B 22.60A 22.60A 24.10 -1.10 25.20 8 2235 ---- 24.70B 22.10A 22.10A 23.60 -1.00 24.60 2240 ---- 24.10B 21.40A 21.40A 23.00 -1.00 24.00 2245 ---- 23.60B 21.10A 21.10A 22.50 -1.00 23.50 1 9 2250 ---- ---- 20.50A 20.50A 22.00 -1.00 23.00 450 7250 2255 ---- ---- 20.20A 20.20A 21.50 -1.00 22.50 2260 ---- ---- 19.70A 19.70A 21.00 -1.00 22.00 2265 ---- ---- 19.30A 19.30A 20.60 -.90 21.50 2270 ---- ---- 18.90A 18.90A 20.10 -.90 21.00 2275 ---- ---- 18.30A 18.30A 19.70 -.90 20.60 4 2280 ---- ---- 18.10A 18.10A 19.20 -.90 20.10 2290 ---- ---- 17.30A 17.30A 18.40 -.90 19.30 80 2300 ---- ---- 16.50A 16.50A 17.60 -.90 10 18.50 40 367 2310 ---- ---- 15.90A 15.90A 16.90 -.80 17.70 2 2320 ---- ---- 15.20A 15.20A 16.20 -.80 17.00 2 2325 ---- ---- 14.90A 14.90A 15.90 -.70 16.60 2 2330 ---- ---- 14.60A 14.60A 15.50 -.80 16.30 2340 ---- ---- 14.00A 14.00A 14.90 -.70 15.60 2350 ---- ---- 13.50A 13.50A 14.30 -.70 15.00 2360 ---- ---- 13.00A 13.00A 13.70 -.70 14.40 3 2370 ---- ---- 12.50A 12.50A 13.20 -.60 13.80 2375 ---- ---- 12.20A 12.20A 12.90 -.60 13.50 2380 ---- ---- 12.00A 12.00A 12.60 -.70 13.30 2400 ---- ---- 11.10A 11.10A 11.70 -.60 12.30 139 2425 ---- ---- 10.10A 10.10A 10.60 -.50 1 11.10 2450 ---- ---- 9.20A 9.20A 9.70 -.40 1 10.10 2 2475 ---- ---- 8.50A 8.50A 8.80 -.40 9.20 25 2500 8.00 8.00 7.80A 7.80A 8.10 -.30 3 8.40 349 2525 ---- ---- 7.10A 7.10A 7.40 -.30 7.70 8 2550 ---- ---- 6.60A 6.60A 6.80 -.30 7.10 2575 ---- ---- 6.00A 6.00A 6.30 -.20 6.50 835 2600 ---- ---- 5.60A 5.60A 5.80 -.20 6.00 65 3000 ---- ---- ---- ---- 2.10 UNCH 2.10 963 4000 ---- ---- ---- ---- .60 UNCH .60 47 OG SEP23 Gold Option CALL 1200 ---- 798.80B 787.00A 798.60B 795.80 -1.20 797.00 3 3 1225 ---- 773.90B 762.00A 773.70B 770.80 -1.20 772.00 1250 ---- 749.00B 737.00A 748.80B 745.80 -1.20 747.00 1 1275 ---- 724.00B 711.90A 723.80B 720.80 -1.20 722.00 1300 ---- 699.10B 686.80A 698.90B 695.80 -1.20 697.00 1325 ---- 674.20B 661.80A 674.00B 670.80 -1.20 672.00 1350 ---- 649.20B 636.80A 649.00B 645.80 -1.20 647.00 1375 ---- 624.30B 611.70A 624.10B 620.80 -1.20 622.00 1400 ---- 599.40B 586.70A 599.20B 595.80 -1.20 597.00 1410 ---- 589.40B 576.70A 589.20B 585.80 -1.20 587.00 1420 ---- 579.40B 566.60A 579.20B 575.80 -1.20 577.00 1425 ---- 574.40B 561.60A 574.20B 570.80 -1.20 572.00 1430 ---- 569.40B 556.60A 569.20B 565.80 -1.20 567.00 1440 ---- 559.40B 546.60A 559.20B 555.80 -1.20 557.00 1450 ---- 549.50B 536.60A 549.30B 545.80 -1.20 547.00 3 1460 ---- 539.50B 526.60A 539.30B 535.80 -1.20 537.00 1470 ---- 529.60B 516.60A 529.40B 525.80 -1.20 527.00 1475 ---- 524.60B 511.60A 524.40B 520.80 -1.20 522.00 1480 ---- 519.60B 506.60A 519.40B 515.80 -1.20 517.00 1490 ---- 509.70B 496.60A 509.50B 505.80 -1.20 507.00 1500 ---- 499.70B 486.50A 499.50B 495.80 -1.20 497.00 16 1505 ---- 494.70B 481.60A 494.50B 490.80 -1.20 492.00 1510 ---- 489.70B 476.60A 489.50B 485.80 -1.20 487.00 1515 ---- 484.80B 471.60A 484.60B 480.80 -1.20 482.00 1520 ---- 479.80B 466.60A 479.60B 475.80 -1.20 477.00 1525 ---- 476.50B 459.50A 476.50B 470.80 -1.20 472.00 1530 ---- 469.90B 456.70A 469.70B 465.80 -1.20 467.00 1535 ---- 465.00B 451.80A 464.80B 460.80 -1.20 462.00 1540 ---- 460.10B 446.80A 459.90B 455.80 -1.30 457.10 1545 ---- 455.10B 441.90A 454.90B 450.90 -1.20 452.10 1550 ---- 451.70B 434.90A 451.70B 445.90 -1.30 447.20 3 1555 ---- 445.30B 432.00A 445.10B 441.00 -1.20 442.20 1560 ---- 440.40B 427.10A 440.20B 436.10 -1.20 437.30 1565 ---- 435.50B 422.20A 435.30B 431.10 -1.30 432.40 1570 ---- 430.60B 417.30A 430.40B 426.20 -1.30 427.50 1575 ---- 427.20B 410.50A 427.20B 421.30 -1.30 422.60 1580 ---- 420.90B 407.60A 420.70B 416.50 -1.20 417.70 1585 ---- 416.00B 402.80A 415.80B 411.60 -1.30 412.90 1 1590 ---- 411.20B 397.90A 411.00B 406.70 -1.30 408.00 1595 ---- 406.20B 393.60A 406.00B 401.90 -1.30 403.20 1600 ---- 402.80B 386.30A 402.80B 397.00 -1.30 398.30 11 1605 ---- 396.80B 383.90A 396.60B 392.20 -1.30 393.50 1610 ---- 391.80B 379.10A 391.60B 387.40 -1.30 388.70 1615 ---- 387.00B 374.30A 386.80B 382.60 -1.30 383.90 1 1620 ---- 382.20B 369.40A 382.00B 377.80 -1.30 379.10 1625 ---- 378.80B 362.40A 378.80B 373.00 -1.40 374.40 1630 ---- 372.60B 360.00A 372.30B 368.20 -1.40 369.60 1635 ---- 367.70B 355.30A 367.60B 363.50 -1.40 364.90 1640 ---- 363.10B 350.60A 362.90B 358.80 -1.40 360.20 1645 ---- 358.40B 345.90A 358.30B 354.00 -1.40 355.40 1650 ---- 355.00B 338.80A 355.00B 349.30 -1.50 350.80 1655 ---- 349.00B 336.50A 348.80B 344.60 -1.50 346.10 1660 ---- 344.40B 331.90A 344.20B 340.00 -1.40 341.40 1665 ---- 339.70B 327.20A 339.40B 335.30 -1.50 336.80 1670 ---- 335.00B 322.60A 334.80B 330.70 -1.40 332.10 1675 ---- 331.60B 315.70A 331.60B 326.10 -1.40 327.50 1680 ---- 326.20B 313.40A 326.10B 321.50 -1.40 322.90 1685 ---- 321.60B 308.70A 321.40B 316.90 -1.40 318.30 1690 ---- 317.00B 304.30A 316.80B 312.30 -1.50 313.80 1695 ---- 312.50B 299.80A 312.30B 307.70 -1.50 309.20 1700 ---- 308.70B 293.00A 308.70B 303.20 -1.50 304.70 3 1705 ---- 303.40B 288.50A 303.30B 298.70 -1.50 300.20 1710 ---- 299.40B 284.00A 299.40B 294.20 -1.50 295.70 1715 ---- 295.10B 279.60A 295.10B 289.70 -1.60 291.30 1720 ---- 290.60B 275.20A 290.60B 285.20 -1.60 286.80 1725 ---- 286.20B 270.80A 286.20B 280.80 -1.60 282.40 1730 ---- 281.70B 266.40A 281.70B 276.40 -1.60 278.00 1735 ---- 277.30B 262.10A 277.30B 272.00 -1.70 273.70 1740 ---- 272.90B 257.70A 272.90B 267.60 -1.70 269.30 1 1745 ---- 268.60B 253.50A 268.60B 263.30 -1.70 265.00 1750 ---- 264.20B 249.20A 264.20B 259.00 -1.70 260.70 1 1755 ---- 259.90B 245.00A 259.90B 254.70 -1.70 256.40 1760 ---- 255.60B 240.70A 255.60B 250.50 -1.70 252.20 1 1765 ---- 251.30B 236.60A 251.30B 246.30 -1.70 248.00 1770 ---- 247.10B 232.40A 247.10B 242.10 -1.70 243.80 1 1775 ---- 242.90B 228.30A 242.90B 237.90 -1.70 239.60 1780 ---- 238.70B 224.20A 238.70B 233.80 -1.70 235.50 1785 ---- 234.60B 220.20A 234.60B 229.70 -1.70 231.40 16 1790 ---- 230.50B 216.10A 230.50B 225.70 -1.60 227.30 3 1795 ---- 226.40B 212.20A 226.40B 221.60 -1.70 223.30 7 1800 ---- 222.30B 208.20A 222.30B 217.60 -1.70 219.30 2000 1805 ---- 218.30B 204.30A 218.30B 213.70 -1.70 215.40 1810 ---- 214.30B 200.40A 214.30B 209.70 -1.70 211.40 1815 ---- 210.40B 196.60A 210.40B 205.80 -1.80 207.60 1820 ---- 206.50B 192.80A 206.50B 201.90 -1.80 203.70 1825 ---- 202.60B 189.00A 202.60B 198.10 -1.80 199.90 1830 ---- 198.80B 185.30A 198.80B 194.30 -1.80 196.10 1835 ---- 195.00B 181.70A 195.00B 190.50 -1.80 192.30 1840 ---- 191.20B 178.00A 191.20B 186.80 -1.80 188.60 1845 ---- 187.50B 174.50A 187.50B 183.00 -1.90 184.90 1850 173.00 183.90B 170.90A 180.10B 179.40 -1.90 2 181.30 2 5026 1855 ---- 180.20B 167.40A 180.20B 175.80 -1.90 177.70 1860 169.20 176.60B 164.00A 173.50B 172.20 -2.00 2 174.20 3 1865 ---- 173.10B 160.50A 173.00B 168.70 -2.00 170.70 1870 ---- 169.60B 157.20A 169.50B 165.30 -2.00 167.30 1875 ---- 166.20B 153.90A 166.10B 161.90 -2.00 163.90 76 1880 ---- 162.70B 150.60A 162.70B 158.50 -2.10 160.60 1885 ---- 159.40B 147.40A 159.30B 155.20 -2.10 157.30 10 1890 ---- 156.10B 144.20A 156.00B 152.00 -2.10 154.10 25 1895 ---- 152.80B 141.10A 152.70B 148.80 -2.00 150.80 1900 ---- 149.60B 138.00A 149.50B 145.60 -2.10 147.70 40 1905 ---- 146.50B 135.00A 146.40B 142.50 -2.10 144.60 1910 ---- 143.30B 132.10A 143.20B 139.50 -2.00 141.50 1915 ---- 140.30B 129.10A 140.20B 136.50 -2.00 138.50 1920 ---- 137.20B 126.30A 137.10B 133.50 -2.00 135.50 1925 ---- 134.30B 123.50A 134.10B 130.60 -2.00 132.60 4 1930 ---- 131.40B 120.70A 131.30B 127.70 -2.10 129.80 1935 ---- 128.50B 118.00A 128.40B 124.90 -2.00 126.90 700 1940 ---- 126.00B 115.30A 125.90B 122.10 -2.10 124.20 1945 ---- 123.30B 112.70A 123.20B 119.40 -2.10 121.50 1950 ---- 120.60B 110.20A 120.50B 116.70 -2.10 118.80 28 1955 ---- 117.90B 107.70A 117.80B 114.10 -2.10 116.20 1960 ---- 115.30B 105.30A 115.20B 111.50 -2.10 113.60 1965 ---- 112.70B 102.90A 112.60B 109.00 -2.10 111.10 1970 ---- 110.20B 100.00A 110.10B 106.50 -2.10 108.60 32 1975 ---- 107.80B 97.70A 107.70B 104.10 -2.10 106.20 750 1980 ---- 105.40B 96.00A 105.30B 101.70 -2.20 103.90 1985 ---- 103.00B 93.80A 102.90B 99.40 -2.10 101.50 1990 ---- 100.70B 91.60A 100.60B 97.10 -2.20 99.30 1995 ---- 98.40B 89.00A 98.30B 94.90 -2.20 97.10 2000 ---- 96.30B 86.90A 96.20B 92.80 -2.10 27 94.90 30 7068 2005 ---- 94.10B 85.50A 94.00B 90.60 -2.20 92.80 2010 ---- 92.00B 83.50A 91.90B 88.60 -2.10 90.70 2015 ---- 89.90B 81.60A 89.80B 86.60 -2.10 88.70 2020 ---- 87.90B 79.70A 87.80B 84.60 -2.10 86.70 2025 ---- 85.90B 77.30A 85.80B 82.70 -2.10 84.80 66 2030 ---- 84.00B 76.10A 83.90B 80.80 -2.10 82.90 2035 ---- 82.10B 74.40A 82.00B 79.00 -2.00 81.00 2040 ---- 80.20B 72.70A 80.10B 77.20 -2.00 79.20 16 2045 ---- 78.40B 71.00A 78.30B 75.40 -2.10 77.50 2050 ---- 76.70B 68.90A 76.60B 73.70 -2.10 115 75.80 95 1151 2055 ---- 74.90B 67.90A 74.80B 72.00 -2.10 74.10 2060 ---- 73.30B 65.70A 73.20B 70.40 -2.00 72.40 74 2065 ---- 71.60B 64.80A 71.50B 68.80 -2.00 70.80 2070 ---- 70.00B 63.40A 69.90B 67.30 -2.00 69.30 2075 ---- 68.40B 61.40A 68.30B 65.70 -2.00 67.70 2080 ---- 66.90B 60.50A 66.80B 64.30 -1.90 66.20 2085 ---- 65.40B 59.20A 65.30B 62.80 -2.00 64.80 2909 2090 ---- 63.90B 57.90A 63.80B 61.40 -1.90 63.30 2095 ---- 62.50B 56.60A 62.40B 60.00 -1.90 61.90 2100 ---- 61.10B 54.80A 61.00B 58.70 -1.90 60.60 2030 2105 ---- 59.80B 54.10A 59.70B 57.40 -1.90 59.30 2110 ---- 58.40B 52.90A 58.30B 56.10 -1.90 58.00 2115 ---- 57.10B 51.70A 57.00B 54.90 -1.80 56.70 2120 ---- 55.90B 50.50A 55.80B 53.70 -1.80 55.50 2125 ---- 54.70B 49.00A 54.60B 52.50 -1.80 54.30 50 2130 ---- 53.50B 48.30A 53.40B 51.40 -1.70 53.10 2135 ---- 52.30B 47.20A 52.20B 50.20 -1.80 52.00 2909 2140 ---- 51.20B 46.20A 51.10B 49.20 -1.70 50.90 2145 ---- 50.10B 45.30A 50.00B 48.10 -1.70 49.80 2150 ---- 49.00B 44.00A 48.90B 47.10 -1.60 88 48.70 65 5000 2155 ---- 48.00B 43.40A 47.90B 46.10 -1.60 47.70 88 2160 ---- 47.00B 42.40A 46.90B 45.10 -1.60 46.70 2165 ---- 46.00B 41.50A 45.90B 44.10 -1.60 45.70 2170 ---- 45.00B 40.70A 44.90B 43.20 -1.60 44.80 2175 ---- 44.00B 39.50A 43.90B 42.30 -1.50 43.80 2180 ---- 43.00B 39.00A 39.00A 41.40 -1.50 42.90 2185 ---- 42.20B 38.20A 42.10B 40.50 -1.50 42.00 2190 ---- 41.30B 37.40A 41.20B 39.70 -1.40 41.10 2195 ---- ---- 36.60A 36.60A 38.90 -1.40 40.30 1 1 2200 37.40 37.40 35.60A 38.10B 38.10 -1.40 5 39.50 475 2205 ---- 38.80B 35.10A 35.10A 37.30 -1.40 38.70 2210 ---- ---- 34.40A 34.40A 36.50 -1.40 37.90 2215 34.90 35.60 33.70A 34.70A 35.80 -1.30 35 37.10 2 13 2220 ---- ---- 33.00A 33.00A 35.00 -1.40 36.40 2225 33.70 33.70 32.10A 34.30B 34.30 -1.30 2 35.60 2230 ---- ---- 31.70A 31.70A 33.60 -1.30 34.90 2235 ---- ---- 31.00A 31.00A 32.90 -1.30 34.20 2240 ---- ---- 30.40A 30.40A 32.30 -1.20 33.50 5 2245 ---- ---- 29.80A 29.80A 31.60 -1.30 32.90 2250 ---- ---- 29.10A 29.10A 31.00 -1.20 9 32.20 39 2255 ---- ---- 28.60A 28.60A 30.40 -1.20 31.60 2260 ---- ---- 28.10A 28.10A 29.80 -1.20 31.00 2265 ---- ---- 27.50A 27.50A 29.20 -1.20 30.40 2270 ---- ---- 27.00A 27.00A 28.60 -1.20 29.80 2275 27.50 28.50 26.30A 27.60A 28.00 -1.20 120 29.20 10 546 2280 ---- ---- 26.00A 26.00A 27.50 -1.10 28.60 2290 ---- ---- 25.00A 25.00A 26.40 -1.10 27.50 2300 ---- ---- 23.90A 23.90A 25.40 -1.10 26.50 1155 2310 ---- ---- 23.20A 23.20A 24.50 -1.00 25.50 2320 ---- ---- 22.30A 22.30A 23.50 -1.10 24.60 2325 ---- ---- 21.80A 21.80A 23.10 -1.00 24.10 2330 ---- ---- 21.50A 21.50A 22.70 -1.00 23.70 2340 ---- ---- 20.80A 20.80A 21.80 -1.00 22.80 2350 ---- ---- 19.90A 19.90A 21.10 -.90 22.00 2360 ---- ---- 19.30A 19.30A 20.30 -.90 21.20 2370 ---- ---- 18.60A 18.60A 19.60 -.80 20.40 2375 ---- ---- 18.20A 18.20A 19.20 -.90 20.10 2380 ---- ---- 18.00A 18.00A 18.90 -.80 19.70 2400 16.70 16.70 16.70 18.10B 17.60 -.80 2 18.40 1000 846 2425 ---- ---- 15.40A 15.40A 16.20 -.70 16.90 2450 ---- ---- 14.20A 14.20A 14.90 -.60 15.50 2475 ---- ---- 13.10A 13.10A 13.70 -.60 14.30 2490 ---- ---- 12.50A 12.50A 13.10 -.50 13.60 2500 ---- ---- 12.10A 12.10A 12.70 -.50 13.20 1000 571 2525 ---- ---- 11.30A 11.30A 11.70 -.50 12.20 2550 ---- ---- 10.40A 10.40A 10.80 -.50 11.30 1125 2575 ---- ---- 9.70A 9.70A 10.10 -.30 10.40 60 3000 3.70 3.70 3.50A 3.70 3.60 UNCH 12 3.60 206 OG OCT23 Gold Option CALL 1200 ---- 798.40B 787.40A 798.10B 795.80 -1.20 797.00 1225 ---- 773.50B 762.40A 773.30B 770.80 -1.20 772.00 1250 ---- 748.60B 737.30A 748.40B 745.80 -1.20 747.00 1275 ---- 723.60B 712.30A 723.30B 720.80 -1.20 722.00 1300 ---- 698.70B 687.20A 698.40B 695.80 -1.20 697.00 1325 ---- 673.80B 662.10A 673.60B 670.80 -1.20 672.00 1350 ---- 648.90B 637.10A 648.70B 645.80 -1.20 647.00 1375 ---- 623.90B 612.00A 623.60B 620.80 -1.20 622.00 1400 ---- 599.00B 586.90A 598.80B 595.80 -1.20 597.00 1410 ---- 589.00B 576.90A 588.80B 585.80 -1.20 587.00 1420 ---- 579.10B 566.90A 578.90B 575.80 -1.20 577.00 1425 ---- 574.10B 562.00A 573.90B 570.80 -1.20 572.00 1430 ---- 569.10B 557.00A 568.90B 565.80 -1.20 567.00 1440 ---- 559.20B 546.90A 559.00B 555.80 -1.20 557.00 1450 ---- 549.20B 536.90A 549.00B 545.80 -1.20 547.00 1460 ---- 539.20B 526.90A 539.00B 535.80 -1.20 537.00 1470 ---- 529.30B 516.90A 529.10B 525.80 -1.20 527.00 1475 ---- 524.30B 511.90A 524.10B 520.80 -1.20 522.00 1480 ---- 519.30B 506.90A 519.10B 515.80 -1.20 517.00 1490 ---- 509.40B 497.00A 509.20B 505.80 -1.20 507.00 1500 ---- 501.50B 484.50A 501.50B 495.80 -1.20 497.00 1505 ---- 494.60B 482.00A 494.40B 490.80 -1.20 492.00 1510 ---- 489.60B 477.10A 489.40B 485.80 -1.20 487.00 1515 ---- 484.70B 472.10A 484.50B 480.90 -1.20 482.10 1520 ---- 479.70B 467.20A 479.50B 475.90 -1.20 477.10 1525 ---- 476.70B 459.90A 476.70B 470.90 -1.30 472.20 1530 ---- 469.90B 457.30A 469.70B 466.00 -1.20 467.20 1535 ---- 465.00B 452.40A 464.80B 461.10 -1.20 462.30 1540 ---- 460.10B 447.50A 459.90B 456.10 -1.30 457.40 1545 ---- 455.30B 442.70A 455.10B 451.20 -1.30 452.50 1550 ---- 452.20B 435.50A 452.20B 446.30 -1.30 447.60 1555 ---- 445.60B 432.90A 445.40B 441.50 -1.20 442.70 1560 ---- 440.70B 428.10A 440.50B 436.60 -1.30 437.90 1565 ---- 435.90B 423.80A 435.70B 431.70 -1.30 433.00 1570 ---- 430.90B 418.40A 430.90B 426.90 -1.30 428.20 1575 ---- 427.80B 411.30A 427.80B 422.00 -1.40 423.40 1580 ---- 421.40B 408.60A 421.20B 417.20 -1.30 418.50 1585 ---- 416.40B 404.40A 416.10B 412.40 -1.30 413.70 1590 ---- 411.60B 399.60A 411.40B 407.60 -1.30 408.90 1595 ---- 406.80B 394.80A 406.30B 402.80 -1.40 404.20 1600 ---- 403.80B 387.50A 403.80B 398.00 -1.40 399.40 1605 ---- 397.10B 385.30A 396.80B 393.30 -1.30 394.60 1610 ---- 392.60B 380.60A 392.40B 388.50 -1.40 389.90 1615 ---- 387.70B 375.90A 387.40B 383.80 -1.40 385.20 1620 ---- 383.00B 371.20A 382.80B 379.10 -1.40 380.50 1625 ---- 380.10B 363.90A 380.10B 374.30 -1.50 375.80 1630 ---- 373.70B 361.80A 373.50B 369.70 -1.40 371.10 1635 ---- 369.00B 357.00A 368.80B 365.00 -1.40 366.40 1640 ---- 364.70B 352.50A 364.10B 360.30 -1.50 361.80 1645 ---- 359.70B 347.70A 359.50B 355.70 -1.40 357.10 1650 ---- 356.70B 340.70A 356.70B 351.00 -1.50 352.50 1655 ---- 350.70B 338.60A 350.30B 346.40 -1.50 347.90 1660 ---- 346.30B 334.00A 346.10B 341.80 -1.50 343.30 1665 ---- 341.70B 329.50A 341.50B 337.20 -1.60 338.80 1670 ---- 337.20B 324.90A 337.00B 332.70 -1.50 334.20 1675 ---- 333.60B 317.90A 333.60B 328.10 -1.60 329.70 1680 ---- 328.10B 313.40A 327.90B 323.60 -1.50 325.10 1685 ---- 323.60B 308.90A 323.50B 319.10 -1.50 320.60 1690 ---- 320.00B 304.50A 320.00B 314.60 -1.60 316.20 1695 ---- 315.50B 300.00A 315.50B 310.10 -1.60 311.70 1700 ---- 311.10B 295.60A 311.10B 305.70 -1.60 307.30 1705 ---- 306.60B 291.20A 306.60B 301.30 -1.50 302.80 1710 ---- 302.20B 286.80A 302.20B 296.90 -1.50 298.40 1715 ---- 297.80B 282.50A 297.80B 292.50 -1.60 294.10 1720 ---- 293.40B 278.20A 293.40B 288.10 -1.60 289.70 1725 ---- 289.00B 273.90A 289.00B 283.80 -1.60 285.40 1 1730 ---- 284.60B 269.60A 284.60B 279.50 -1.60 281.10 1735 ---- 280.30B 265.30A 280.30B 275.20 -1.60 276.80 1740 ---- 276.00B 261.10A 276.00B 270.90 -1.60 272.50 1745 ---- 271.70B 256.90A 271.70B 266.70 -1.60 268.30 1750 ---- 267.50B 252.80A 267.50B 262.50 -1.60 264.10 1755 ---- 263.30B 248.60A 263.30B 258.30 -1.60 259.90 1760 ---- 259.10B 244.50A 259.10B 254.10 -1.70 255.80 1765 ---- 254.90B 240.40A 254.90B 250.00 -1.70 251.70 1770 ---- 250.80B 236.40A 250.80B 245.90 -1.70 247.60 1775 ---- 246.70B 232.40A 246.70B 241.80 -1.70 243.50 1780 ---- 242.60B 228.40A 242.60B 237.80 -1.70 239.50 1785 ---- 238.50B 224.40A 238.50B 233.80 -1.70 235.50 1790 ---- 234.50B 220.50A 234.50B 229.80 -1.70 231.50 1795 ---- 230.50B 216.60A 230.50B 225.80 -1.80 227.60 1800 ---- 226.60B 212.80A 226.60B 221.90 -1.80 223.70 1 23 1805 ---- 222.70B 209.00A 222.70B 218.00 -1.80 219.80 1810 ---- 218.80B 205.20A 218.80B 214.20 -1.80 216.00 1815 ---- 214.90B 201.50A 214.90B 210.40 -1.80 212.20 1820 ---- 211.10B 197.80A 211.10B 206.60 -1.90 208.50 1825 ---- 207.40B 194.10A 207.40B 202.90 -1.80 204.70 1830 ---- 203.60B 190.50A 203.60B 199.20 -1.90 201.10 1835 ---- 199.90B 186.90A 199.90B 195.50 -1.90 197.40 1840 ---- 196.30B 183.40A 196.30B 191.90 -1.90 193.80 210 1845 ---- 192.70B 179.90A 192.70B 188.40 -1.90 190.30 1850 ---- 189.10B 176.50A 189.10B 184.80 -1.90 186.70 13 1855 ---- 185.60B 173.10A 185.60B 181.30 -2.00 183.30 1860 ---- 182.10B 169.70A 182.10B 177.90 -1.90 179.80 1865 ---- 178.60B 166.40A 178.60B 174.50 -2.00 176.50 1870 ---- 175.30B 163.10A 175.20B 171.10 -2.00 173.10 1875 ---- 171.90B 159.90A 171.90B 167.80 -2.00 169.80 1880 ---- 168.60B 156.70A 168.50B 164.60 -2.00 166.60 1885 ---- 165.40B 153.60A 165.30B 161.30 -2.00 163.30 1890 ---- 162.10B 150.50A 162.00B 158.20 -2.00 160.20 1895 ---- 159.00B 147.50A 158.90B 155.00 -2.10 157.10 1900 ---- 155.90B 144.50A 155.80B 152.00 -2.00 154.00 55 1905 ---- 152.80B 141.60A 152.70B 148.90 -2.10 151.00 1910 ---- 149.70B 138.70A 149.60B 145.90 -2.10 148.00 1915 ---- 146.70B 135.90A 146.60B 143.00 -2.10 145.10 1920 ---- 143.80B 133.10A 143.70B 140.10 -2.10 142.20 1925 ---- 140.90B 130.30A 140.80B 137.30 -2.00 139.30 101 1930 ---- 138.00B 127.70A 137.90B 134.50 -2.00 136.50 1935 ---- 135.60B 125.00A 135.50B 131.70 -2.10 133.80 1940 ---- 132.90B 122.40A 132.80B 129.00 -2.10 131.10 1945 ---- 130.20B 119.90A 130.10B 126.40 -2.00 128.40 1950 ---- 127.60B 117.40A 127.50B 123.70 -2.10 20 125.80 100 1955 ---- 124.90B 114.90A 124.80B 121.20 -2.10 123.30 1960 ---- 122.40B 112.50A 122.30B 118.70 -2.00 120.70 1965 ---- 119.80B 110.20A 119.70B 116.20 -2.10 118.30 1970 ---- 117.40B 107.80A 117.30B 113.80 -2.10 115.90 1975 ---- 115.00B 105.60A 114.90B 111.40 -2.10 113.50 621 1980 ---- 112.60B 103.40A 112.50B 109.10 -2.10 111.20 1985 ---- 110.30B 101.20A 110.20B 106.80 -2.10 108.90 1990 ---- 108.00B 99.10A 107.90B 104.60 -2.00 106.60 1995 ---- 105.80B 97.00A 105.70B 102.40 -2.00 104.40 2000 ---- 103.70B 94.90A 103.60B 100.30 -2.00 5 102.30 50 206 2005 ---- 101.50B 92.90A 101.40B 98.20 -2.00 100.20 2010 ---- 99.40B 91.00A 99.30B 96.10 -2.00 98.10 2015 ---- 97.40B 89.10A 97.30B 94.10 -2.00 96.10 2020 ---- 95.40B 87.20A 95.30B 92.10 -2.10 94.20 2025 ---- 93.40B 85.40A 93.30B 90.20 -2.00 92.20 2030 ---- 91.50B 83.60A 91.40B 88.30 -2.10 90.40 2035 ---- 89.60B 81.90A 89.50B 86.50 -2.00 88.50 2040 ---- 87.80B 80.20A 87.70B 84.70 -2.00 86.70 1 2045 ---- 86.00B 78.50A 85.90B 82.90 -2.10 85.00 2050 ---- 84.20B 76.90A 84.10B 81.20 -2.00 83.20 129 2055 ---- 82.50B 75.30A 82.40B 79.50 -2.00 81.50 2060 ---- 80.80B 73.70A 80.70B 77.90 -2.00 79.90 2065 ---- 79.10B 72.20A 79.00B 76.30 -2.00 78.30 2070 ---- 77.50B 70.70A 77.40B 74.70 -2.00 76.70 2075 ---- 75.90B 69.30A 75.80B 73.20 -2.00 75.20 6 2080 ---- 74.40B 67.90A 74.30B 71.70 -2.00 73.70 2085 ---- 72.90B 66.50A 72.80B 70.20 -2.00 72.20 2090 ---- 71.40B 65.10A 71.30B 68.80 -2.00 70.80 2095 ---- 70.00B 63.80A 69.90B 67.40 -2.00 69.40 2100 ---- 68.60B 62.50A 68.50B 66.00 -2.00 68.00 456 2105 ---- 67.20B 61.30A 67.10B 64.70 -1.90 66.60 2110 ---- 65.80B 60.00A 65.70B 63.40 -1.90 65.30 2 2115 ---- 64.50B 58.80A 64.40B 62.10 -1.90 64.00 2120 ---- 63.20B 57.70A 63.10B 60.90 -1.90 62.80 2125 ---- 62.00B 56.50A 61.90B 59.60 -1.90 61.50 2130 ---- 60.70B 55.30A 60.60B 58.50 -1.80 60.30 2135 ---- 59.50B 54.20A 59.40B 57.30 -1.90 59.20 2140 ---- 58.40B 53.10A 58.30B 56.20 -1.80 58.00 2145 ---- 57.20B 52.10A 57.10B 55.00 -1.90 56.90 2150 ---- 56.10B 51.10A 56.00B 54.00 -1.80 55.80 102 2155 ---- 55.00B 50.10A 54.90B 52.90 -1.80 54.70 2160 ---- 54.00B 49.10A 53.90B 51.90 -1.80 53.70 2 2165 ---- 52.90B 48.20A 52.80B 50.90 -1.70 52.60 2170 ---- 51.90B 47.20A 51.80B 49.90 -1.70 51.60 2175 ---- 50.90B 46.30A 50.80B 48.90 -1.80 50.70 2180 ---- 49.90B 45.40A 45.40A 48.00 -1.70 49.70 2185 ---- 49.00B 44.60A 48.90B 47.00 -1.80 48.80 26 2190 ---- 48.10B 43.70A 48.00B 46.10 -1.70 47.80 2195 ---- 47.10B 42.90A 47.00B 45.30 -1.60 46.90 2200 ---- ---- 42.10A 42.10A 44.40 -1.70 46.10 2 2015 2205 ---- 45.40B 41.30A 45.30B 43.60 -1.60 45.20 2210 ---- ---- 40.60A 40.60A 42.80 -1.60 44.40 2215 ---- ---- 39.80A 39.80A 42.00 -1.60 43.60 2220 ---- ---- 39.10A 39.10A 41.20 -1.60 42.80 2225 ---- ---- 38.40A 38.40A 40.40 -1.60 42.00 2230 ---- ---- 37.70A 37.70A 39.70 -1.50 41.20 2235 ---- ---- 37.00A 37.00A 38.90 -1.60 40.50 2240 ---- 39.80B 36.30A 36.30A 38.20 -1.50 39.70 2245 ---- 39.10B 35.60A 35.60A 37.50 -1.50 39.00 2250 ---- ---- 35.00A 35.00A 36.80 -1.50 38.30 2255 ---- ---- 34.40A 34.40A 36.20 -1.40 37.60 2260 ---- ---- 33.80A 33.80A 35.50 -1.50 37.00 420 2265 ---- ---- 33.20A 33.20A 34.90 -1.40 36.30 2270 ---- ---- 32.60A 32.60A 34.30 -1.40 35.70 2275 ---- ---- 32.00A 32.00A 33.70 -1.30 35.00 2280 ---- ---- 31.40A 31.40A 33.10 -1.30 34.40 2290 ---- ---- 30.40A 30.40A 31.90 -1.30 33.20 2300 ---- ---- 29.30A 29.30A 30.80 -1.30 32.10 3015 2310 ---- ---- 28.30A 28.30A 29.80 -1.20 31.00 2320 ---- ---- 27.40A 27.40A 28.80 -1.20 30.00 2325 ---- ---- 26.90A 26.90A 28.30 -1.10 29.40 75 2330 ---- ---- 26.50A 26.50A 27.80 -1.20 29.00 11 2340 ---- ---- 25.60A 25.60A 26.90 -1.10 28.00 2350 ---- ---- 24.80A 24.80A 26.00 -1.10 25 27.10 1000 2360 ---- ---- 24.00A 24.00A 25.10 -1.10 26.20 2370 ---- ---- 23.20A 23.20A 24.30 -1.00 25.30 2375 ---- ---- 22.80A 22.80A 23.90 -1.00 24.90 87 2380 ---- ---- 22.50A 22.50A 23.50 -1.00 24.50 2400 21.20 21.20 21.10A 22.60B 22.10 -.90 1 23.00 2 1525 2425 ---- ---- 19.50A 19.50A 20.40 -.80 50 21.20 500 2450 ---- ---- 18.10A 18.10A 18.90 -.80 19.70 25 2475 ---- ---- 16.80A 16.80A 17.50 -.70 18.20 2500 16.10 16.10 15.60A 15.60A 16.30 -.60 5 16.90 30 2525 ---- ---- 14.60A 14.60A 15.10 -.60 15.70 25 2550 14.60 14.60 13.60A 13.60A 14.10 -.50 5 14.60 6 2575 ---- ---- 12.70A 12.70A 13.10 -.60 13.70 162 2650 ---- ---- 10.50A 10.50A 10.80 -.40 11.20 116 3000 5.20 5.20 5.00A 5.10A 5.00 -.10 25 5.10 237 OG NOV23 Gold Option CALL 1225 ---- 789.50B 779.90A 789.20B 788.00 -1.00 789.00 1250 ---- 764.80B 754.80A 764.40B 763.00 -1.00 764.00 1275 ---- 739.80B 729.80A 729.80A 738.00 -1.00 739.00 1300 ---- 714.90B 704.70A 714.50B 713.00 -1.00 714.00 1325 ---- 690.00B 679.70A 679.70A 688.00 -1.00 689.00 1350 ---- 665.10B 654.50A 664.70B 663.00 -1.00 664.00 1375 ---- 640.20B 629.50A 639.90B 638.00 -1.00 639.00 1400 ---- 615.40B 604.50A 614.90B 613.00 -1.00 614.00 1420 ---- 595.40B 584.40A 595.10B 593.00 -1.00 594.00 1425 ---- 590.40B 579.40A 590.10B 588.00 -1.00 589.00 1430 ---- 585.50B 574.40A 585.30B 583.00 -1.00 584.00 1440 ---- 575.40B 564.40A 575.00B 573.00 -1.00 574.00 1450 ---- 565.60B 554.30A 565.40B 563.00 -1.00 564.00 1460 ---- 555.50B 544.40A 555.10B 553.00 -1.00 554.00 1470 ---- 545.70B 534.50A 545.50B 543.00 -1.00 544.00 1475 ---- 540.90B 526.70A 540.70B 538.00 -1.00 539.00 1480 ---- 535.90B 524.50A 535.60B 533.00 -1.00 534.00 1490 ---- 525.90B 514.50A 525.40B 523.00 -1.00 524.00 1500 ---- 518.40B 501.90A 518.40B 513.00 -1.00 514.00 1510 ---- 506.10B 494.60A 505.80B 503.10 -1.00 504.10 1515 ---- 501.20B 489.70A 500.90B 498.10 -1.10 499.20 1520 ---- 496.30B 484.80A 496.00B 493.20 -1.00 494.20 1525 ---- 493.70B 477.40A 493.70B 488.20 -1.10 489.30 1530 ---- 486.60B 475.00A 486.40B 483.30 -1.10 484.40 1535 ---- 481.70B 470.10A 481.40B 478.40 -1.10 479.50 1540 ---- 476.90B 465.30A 476.70B 473.50 -1.10 474.60 1545 ---- 472.10B 460.40A 471.90B 468.60 -1.10 469.70 1550 ---- 469.20B 453.00A 469.20B 463.70 -1.20 464.90 1555 ---- 462.40B 450.70A 462.20B 458.90 -1.10 460.00 1560 ---- 457.60B 445.80A 457.40B 454.00 -1.20 455.20 1565 ---- 452.70B 441.00A 452.40B 449.20 -1.10 450.30 1570 ---- 447.90B 436.10A 447.70B 444.30 -1.20 445.50 1575 ---- 445.00B 428.90A 445.00B 439.50 -1.20 440.70 1580 ---- 438.30B 426.50A 438.10B 434.70 -1.20 435.90 1585 ---- 433.50B 422.20A 433.30B 429.90 -1.20 431.10 1590 ---- 428.70B 417.50A 428.40B 425.20 -1.20 426.40 1595 ---- 423.70B 412.70A 423.50B 420.40 -1.20 421.60 1600 ---- 421.10B 405.20A 421.10B 415.70 -1.20 416.90 1605 ---- 414.30B 403.30A 413.90B 410.90 -1.20 412.10 1610 ---- 409.50B 398.60A 409.20B 406.20 -1.20 407.40 1615 ---- 404.90B 393.90A 404.50B 401.50 -1.20 402.70 1620 ---- 400.30B 389.20A 400.00B 396.80 -1.20 398.00 1625 ---- 397.40B 381.70A 397.40B 392.10 -1.30 393.40 1630 ---- 390.80B 379.90A 390.50B 387.40 -1.30 388.70 1635 ---- 386.20B 375.20A 386.00B 382.80 -1.20 384.00 1640 ---- 381.50B 370.60A 381.20B 378.10 -1.30 379.40 1645 ---- 376.90B 366.00A 376.60B 373.50 -1.30 374.80 1650 ---- 374.20B 358.60A 374.20B 368.90 -1.30 370.20 1655 ---- 367.80B 356.80A 367.60B 364.30 -1.30 365.60 1660 ---- 363.20B 352.30A 362.90B 359.70 -1.40 361.10 1665 ---- 359.10B 347.80A 358.90B 355.20 -1.30 356.50 1670 ---- 354.60B 343.20A 354.40B 350.60 -1.40 352.00 1675 ---- 351.30B 335.90A 351.30B 346.10 -1.40 347.50 1680 ---- 345.60B 331.50A 345.40B 341.60 -1.40 343.00 1685 ---- 342.20B 327.00A 342.20B 337.10 -1.40 338.50 1690 ---- 337.70B 322.60A 337.70B 332.60 -1.40 334.00 1695 ---- 333.30B 318.20A 333.30B 328.20 -1.40 329.60 1700 ---- 328.80B 313.80A 328.80B 323.80 -1.40 325.20 1705 ---- 324.40B 309.40A 324.40B 319.30 -1.50 320.80 1710 ---- 319.90B 305.00A 319.90B 315.00 -1.40 316.40 3 1715 ---- 315.60B 300.70A 315.60B 310.60 -1.50 312.10 1720 ---- 311.20B 296.40A 311.20B 306.20 -1.50 307.70 1725 ---- 306.80B 292.10A 306.80B 301.90 -1.50 303.40 1730 ---- 302.50B 287.80A 302.50B 297.60 -1.50 299.10 1735 ---- 298.20B 283.60A 298.20B 293.30 -1.60 294.90 1740 ---- 293.90B 279.40A 293.90B 289.10 -1.50 290.60 1745 ---- 289.70B 275.20A 289.70B 284.80 -1.60 286.40 1750 ---- 285.40B 271.00A 285.40B 280.60 -1.60 282.20 1755 ---- 281.20B 266.90A 281.20B 276.50 -1.60 278.10 1760 ---- 277.00B 262.80A 277.00B 272.30 -1.60 273.90 1765 ---- 272.90B 258.70A 272.90B 268.20 -1.60 269.80 1770 ---- 268.80B 254.70A 268.80B 264.10 -1.60 265.70 1775 ---- 264.70B 250.70A 264.70B 260.00 -1.70 261.70 1780 ---- 260.60B 246.70A 260.60B 256.00 -1.60 257.60 1785 ---- 256.50B 242.70A 256.50B 252.00 -1.70 253.70 1790 ---- 252.50B 238.80A 252.50B 248.00 -1.70 249.70 1 1795 ---- 248.50B 234.90A 248.50B 244.10 -1.70 245.80 1800 ---- 244.60B 231.10A 244.60B 240.10 -1.80 241.90 1805 ---- 240.70B 227.20A 240.70B 236.30 -1.70 238.00 1810 ---- 236.80B 223.40A 236.80B 232.40 -1.70 234.10 1815 ---- 232.90B 219.70A 232.90B 228.60 -1.70 230.30 1820 ---- 229.10B 216.00A 229.10B 224.80 -1.80 226.60 1825 ---- 225.30B 212.30A 225.30B 221.10 -1.70 222.80 1830 ---- 221.60B 208.70A 221.60B 217.40 -1.70 219.10 1835 ---- 217.90B 205.10A 217.90B 213.70 -1.80 215.50 1840 ---- 214.20B 201.50A 214.20B 210.10 -1.80 211.90 1845 ---- 210.60B 198.00A 210.60B 206.50 -1.80 208.30 1850 ---- 207.00B 194.50A 207.00B 202.90 -1.80 204.70 1855 ---- 203.40B 191.10A 203.40B 199.40 -1.80 201.20 1860 ---- 199.90B 187.70A 199.90B 195.90 -1.80 197.70 1865 ---- 196.40B 184.30A 196.40B 192.40 -1.90 194.30 1870 ---- 193.00B 181.00A 193.00B 189.00 -1.90 190.90 1875 187.50 189.60B 177.70A 184.10A 185.70 -1.90 1 187.60 1880 ---- 186.20B 174.50A 186.20B 182.40 -1.80 184.20 1885 ---- 182.90B 171.30A 182.90B 179.10 -1.90 181.00 1890 ---- 179.60B 168.10A 179.60B 175.90 -1.80 177.70 1895 ---- 176.40B 165.10A 176.40B 172.70 -1.90 174.60 1900 ---- 173.20B 162.00A 173.20B 169.50 -1.90 171.40 301 1905 ---- 170.10B 159.00A 170.10B 166.40 -1.90 168.30 1910 ---- 167.00B 156.00A 167.00B 163.40 -1.90 165.30 1915 ---- 163.90B 153.10A 163.90B 160.40 -1.90 162.30 1920 ---- 160.90B 150.20A 160.90B 157.40 -1.90 159.30 1925 ---- 157.90B 147.40A 157.90B 154.50 -1.90 156.40 1930 ---- 155.00B 144.60A 155.00B 151.60 -1.90 153.50 1935 ---- 152.10B 141.90A 152.10B 148.80 -1.90 150.70 1940 ---- 149.30B 139.20A 149.30B 146.00 -1.90 147.90 1945 ---- 146.50B 136.60A 146.50B 143.20 -2.00 145.20 1950 ---- 144.20B 134.00A 144.00B 140.50 -2.00 142.50 1955 ---- 141.50B 131.40A 141.40B 137.90 -1.90 139.80 1960 ---- 138.90B 128.90A 138.80B 135.30 -1.90 137.20 1965 ---- 136.20B 126.40A 136.00B 132.70 -2.00 134.70 1970 ---- 133.70B 124.00A 133.60B 130.20 -2.00 132.20 1975 ---- 131.10B 121.60A 130.90B 127.80 -1.90 129.70 1980 ---- 128.70B 119.30A 128.60B 125.30 -2.00 127.30 6 1985 ---- 126.20B 117.00A 126.00B 123.00 -1.90 124.90 1990 ---- 123.80B 114.80A 123.70B 120.60 -2.00 122.60 1995 ---- 121.50B 112.60A 121.40B 118.30 -2.00 120.30 2000 ---- 119.20B 110.40A 119.10B 116.10 -1.90 118.00 2 2005 ---- 117.00B 108.30A 116.90B 113.90 -1.90 115.80 2010 ---- 114.80B 106.20A 114.70B 111.70 -1.90 113.60 2015 ---- 112.60B 104.20A 112.50B 109.60 -1.90 111.50 2020 ---- 110.50B 102.20A 110.40B 107.50 -1.90 109.40 2025 ---- 108.40B 100.20A 108.30B 105.50 -1.90 107.40 2030 ---- 106.40B 98.30A 106.30B 103.50 -1.90 105.40 2035 ---- 104.40B 96.40A 104.30B 101.50 -1.90 103.40 2040 ---- 102.40B 94.60A 102.30B 99.60 -1.90 101.50 2045 ---- 100.50B 92.80A 100.40B 97.70 -1.90 99.60 2050 ---- 98.60B 91.00A 98.50B 95.90 -1.90 97.80 2055 ---- 96.70B 89.30A 96.60B 94.10 -1.80 95.90 2060 ---- 94.90B 87.60A 94.80B 92.30 -1.90 94.20 2065 ---- 93.20B 86.00A 93.10B 90.60 -1.80 92.40 2070 ---- 91.40B 84.30A 91.30B 88.90 -1.80 90.70 2075 ---- 89.70B 82.80A 89.60B 87.20 -1.80 89.00 2080 ---- 88.00B 81.20A 87.90B 85.60 -1.80 87.40 2085 ---- 86.40B 79.70A 86.30B 84.00 -1.80 85.80 2090 ---- 84.80B 78.20A 84.70B 82.40 -1.80 84.20 2095 ---- 83.20B 76.80A 83.10B 80.90 -1.80 82.70 2100 ---- 81.70B 75.30A 81.60B 79.40 -1.80 80 81.20 2105 ---- 80.20B 73.90A 80.10B 77.90 -1.80 79.70 2110 ---- 78.70B 72.60A 78.60B 76.50 -1.70 78.20 2115 ---- 77.30B 71.30A 77.20B 75.10 -1.70 76.80 2120 ---- 75.90B 69.90A 75.80B 73.70 -1.70 75.40 2125 ---- 74.50B 68.70A 74.40B 72.40 -1.70 74.10 2130 ---- 73.10B 67.40A 73.00B 71.10 -1.60 72.70 2135 ---- 71.80B 66.20A 71.70B 69.80 -1.60 71.40 2140 ---- 70.50B 65.00A 70.40B 68.50 -1.70 70.20 2145 ---- 69.20B 63.90A 69.10B 67.30 -1.60 68.90 2150 ---- 68.00B 62.70A 67.90B 66.10 -1.60 67.70 61 2155 ---- 66.80B 61.60A 66.70B 64.90 -1.60 66.50 2160 ---- 65.60B 60.40A 65.50B 63.70 -1.60 65.30 2165 ---- 64.40B 59.30A 64.30B 62.60 -1.60 64.20 2170 ---- 63.30B 58.30A 63.20B 61.50 -1.60 63.10 2175 ---- 62.20B 57.20A 62.10B 60.40 -1.60 62.00 2180 ---- 61.10B 56.20A 61.00B 59.30 -1.60 60.90 2185 ---- 60.00B 55.30A 59.90B 58.30 -1.50 59.80 2190 ---- 59.00B 54.30A 58.90B 57.30 -1.50 58.80 2195 ---- 57.90B 53.40A 53.40A 56.30 -1.50 57.80 2200 ---- 57.00B 52.50A 56.90B 55.30 -1.50 56.80 750 2205 ---- 55.90B 51.60A 51.60A 54.30 -1.50 55.80 2210 ---- 55.00B 50.70A 50.70A 53.40 -1.50 54.90 2215 ---- 54.00B 49.80A 49.80A 52.50 -1.40 53.90 2220 ---- 53.10B 49.00A 49.00A 51.60 -1.40 53.00 2225 ---- 52.20B 48.20A 48.20A 50.70 -1.40 52.10 2230 ---- ---- 47.40A 47.40A 49.90 -1.40 51.30 2235 ---- ---- 46.60A 46.60A 49.00 -1.40 50.40 2240 ---- ---- 45.80A 45.80A 48.20 -1.40 49.60 2245 ---- ---- 45.00A 45.00A 47.40 -1.40 48.80 2250 ---- ---- 44.30A 44.30A 46.60 -1.40 48.00 300 2255 ---- ---- 43.60A 43.60A 45.80 -1.40 47.20 2260 ---- ---- 42.80A 42.80A 45.10 -1.30 46.40 2265 ---- ---- 42.20A 42.20A 44.30 -1.30 45.60 2270 ---- ---- 41.50A 41.50A 43.60 -1.30 44.90 2275 ---- ---- 40.80A 40.80A 42.90 -1.30 44.20 2280 ---- ---- 40.10A 40.10A 42.20 -1.30 43.50 2285 ---- ---- 39.50A 39.50A 41.50 -1.30 42.80 2290 ---- ---- 38.90A 38.90A 40.80 -1.30 42.10 2300 ---- ---- 37.60A 37.60A 39.50 -1.30 40.80 214 2310 ---- ---- 36.50A 36.50A 38.30 -1.20 39.50 2320 ---- ---- 35.40A 35.40A 37.10 -1.20 38.30 2325 ---- ---- 34.80A 34.80A 36.50 -1.20 37.70 2330 ---- ---- 34.30A 34.30A 36.00 -1.10 37.10 2340 ---- ---- 33.20A 33.20A 34.90 -1.10 36.00 2350 ---- ---- 32.20A 32.20A 33.80 -1.10 34.90 2360 ---- ---- 31.30A 31.30A 32.80 -1.10 33.90 2370 ---- ---- 30.40A 30.40A 31.80 -1.10 32.90 2375 ---- ---- 29.90A 29.90A 31.30 -1.10 32.40 2380 ---- ---- 29.50A 29.50A 30.90 -1.00 31.90 2400 27.70 27.70 27.70 29.50B 29.10 -1.00 1 30.10 1 2425 ---- ---- 25.90A 25.90A 27.10 -.90 28.00 2450 ---- ---- 24.10A 24.10A 25.20 -.90 26.10 2475 ---- ---- 22.50A 22.50A 23.50 -.80 24.30 2500 ---- ---- 21.10A 21.10A 22.00 -.70 22.70 2525 ---- ---- 19.70A 19.70A 20.60 -.60 21.20 2550 ---- ---- 18.50A 18.50A 19.30 -.60 19.90 2575 ---- ---- 17.40A 17.40A 18.10 -.50 18.60 2800 ---- ---- 10.50A 10.50A 10.70 -.30 11.00 OG DEC23 Gold Option CALL 1000 ---- ---- 1007.10A 1007.10A 1013.00 -1.00 1014.00 1025 ---- ---- 982.20A 982.20A 988.00 -1.00 989.00 1050 ---- ---- 957.00A 957.00A 963.00 -1.00 964.00 1075 ---- ---- 932.10A 932.10A 938.00 -1.00 939.00 1080 ---- ---- 927.00A 927.00A 933.00 -1.00 934.00 1090 ---- ---- 917.00A 917.00A 923.00 -1.00 924.00 1100 ---- ---- 906.90A 906.90A 913.00 -1.00 914.00 1110 ---- ---- 897.00A 897.00A 903.00 -1.00 904.00 1120 ---- ---- 886.90A 886.90A 893.00 -1.00 894.00 1125 ---- ---- 881.90A 881.90A 888.00 -1.00 889.00 1130 ---- ---- 876.90A 876.90A 883.00 -1.00 884.00 1140 ---- ---- 866.90A 866.90A 873.00 -1.00 874.00 1150 ---- ---- 856.70A 856.70A 863.00 -1.00 864.00 1160 ---- ---- 846.80A 846.80A 853.00 -1.00 854.00 1170 ---- ---- 836.80A 836.80A 843.00 -1.00 844.00 1175 ---- ---- 831.80A 831.80A 838.00 -1.00 839.00 1180 ---- ---- 826.80A 826.80A 833.00 -1.00 834.00 1185 ---- ---- 821.80A 821.80A 828.00 -1.00 829.00 1190 ---- ---- 816.80A 816.80A 823.00 -1.00 824.00 1195 ---- ---- 811.80A 811.80A 818.00 -1.00 819.00 1200 ---- ---- 806.60A 806.60A 813.00 -1.00 814.00 1205 ---- ---- 801.70A 801.70A 808.00 -1.00 809.00 1210 ---- ---- 796.70A 796.70A 803.00 -1.00 804.00 1215 ---- ---- 791.70A 791.70A 798.00 -1.00 799.00 1220 ---- ---- 786.70A 786.70A 793.00 -1.00 794.00 1225 ---- ---- 781.70A 781.70A 788.00 -1.00 789.00 1230 ---- ---- 776.60A 776.60A 783.00 -1.00 784.00 1235 ---- ---- 771.60A 771.60A 778.00 -1.00 779.00 1240 ---- ---- 766.60A 766.60A 773.00 -1.00 774.00 1245 ---- ---- 761.60A 761.60A 768.00 -1.00 769.00 1250 ---- ---- 756.40A 756.40A 763.00 -1.00 764.00 1255 ---- ---- 751.60A 751.60A 758.00 -1.00 759.00 1260 ---- ---- 746.60A 746.60A 753.00 -1.00 754.00 1265 ---- ---- 741.60A 741.60A 748.00 -1.00 749.00 1270 ---- ---- 736.50A 736.50A 743.00 -1.00 744.00 1275 ---- ---- 731.50A 731.50A 738.00 -1.00 739.00 1280 ---- ---- 726.50A 726.50A 733.00 -1.00 734.00 1285 ---- ---- 721.50A 721.50A 728.00 -1.00 729.00 1290 ---- ---- 716.50A 716.50A 723.00 -1.00 724.00 1295 ---- ---- 711.50A 711.50A 718.00 -1.00 719.00 1300 ---- ---- 706.30A 706.30A 713.00 -1.00 714.00 1305 ---- ---- 701.50A 701.50A 708.00 -1.00 709.00 1310 ---- ---- 696.40A 696.40A 703.00 -1.00 704.00 1315 ---- ---- 691.40A 691.40A 698.00 -1.00 699.00 1320 ---- ---- 686.40A 686.40A 693.00 -1.00 694.00 1325 ---- ---- 681.40A 681.40A 688.00 -1.00 689.00 1330 ---- ---- 676.40A 676.40A 683.00 -1.00 684.00 1335 ---- ---- 671.30A 671.30A 678.00 -1.00 679.00 1340 ---- ---- 666.30A 666.30A 673.00 -1.00 674.00 1345 ---- ---- 661.30A 661.30A 668.00 -1.00 669.00 1350 ---- ---- 656.20A 656.20A 663.00 -1.00 664.00 1355 ---- ---- 651.30A 651.30A 658.00 -1.00 659.00 1360 ---- ---- 646.30A 646.30A 653.00 -1.00 654.00 1365 ---- ---- 641.30A 641.30A 648.00 -1.00 649.00 1370 ---- ---- 636.30A 636.30A 643.00 -1.00 644.00 1375 ---- ---- 631.30A 631.30A 638.00 -1.00 639.00 1380 ---- ---- 626.30A 626.30A 633.00 -1.00 634.00 1385 ---- ---- 621.30A 621.30A 628.00 -1.00 629.00 1390 ---- ---- 616.20A 616.20A 623.00 -1.00 624.00 1395 ---- ---- 611.20A 611.20A 618.00 -1.00 619.00 1400 ---- ---- 606.10A 606.10A 613.00 -1.00 614.00 1405 ---- ---- 601.20A 601.20A 608.00 -1.00 609.00 1410 ---- ---- 596.20A 596.20A 603.00 -1.00 604.00 1415 ---- ---- 591.20A 591.20A 598.00 -1.00 599.00 1420 ---- ---- 586.20A 586.20A 593.00 -1.00 594.00 1425 ---- ---- 581.20A 581.20A 588.00 -1.00 589.00 1430 ---- ---- 576.20A 576.20A 583.00 -1.00 584.00 1435 ---- ---- 571.20A 571.20A 578.00 -1.00 579.00 1440 ---- ---- 566.20A 566.20A 573.00 -1.00 574.00 1445 ---- ---- 561.20A 561.20A 568.00 -1.00 569.00 1450 ---- 564.10B 556.10A 556.10A 563.00 -1.00 564.00 1455 ---- ---- 551.30A 551.30A 558.00 -1.00 559.00 1460 ---- ---- 546.20A 546.20A 553.00 -1.00 554.00 1465 ---- ---- 541.20A 541.20A 548.00 -1.00 549.00 1470 ---- ---- 536.20A 536.20A 543.00 -1.00 544.00 1475 ---- 543.30B 526.80A 526.80A 538.00 -1.00 539.00 1480 ---- ---- 526.30A 526.30A 533.00 -1.00 534.00 1485 ---- ---- 521.30A 521.30A 528.00 -1.00 529.00 1490 ---- 524.20B 516.40A 516.40A 523.00 -1.10 524.10 1495 ---- 519.30B 511.40A 511.40A 518.10 -1.00 519.10 1500 ---- 518.50B 502.30A 502.30A 513.10 -1.10 514.20 1505 ---- 509.50B 501.60A 501.60A 508.20 -1.00 509.20 1510 ---- 504.70B 496.70A 496.70A 503.30 -1.00 504.30 1515 ---- 499.80B 491.90A 499.50B 498.30 -1.10 499.40 1520 ---- 495.00B 487.00A 487.00A 493.40 -1.10 494.50 1525 ---- 494.00B 477.90A 477.90A 488.50 -1.10 489.60 1530 ---- 485.30B 477.30A 485.00B 483.70 -1.10 484.80 1535 ---- 480.50B 472.40A 472.40A 478.80 -1.10 479.90 1540 ---- 475.60B 467.50A 475.30B 473.90 -1.10 475.00 1545 ---- 470.80B 462.70A 470.50B 469.10 -1.10 470.20 1550 ---- 469.60B 453.70A 453.70A 464.30 -1.10 465.40 1555 ---- 461.20B 453.00A 460.90B 459.40 -1.20 460.60 1560 ---- 456.40B 448.20A 448.20A 454.60 -1.20 455.80 1565 ---- 451.60B 444.00A 444.00A 449.80 -1.20 451.00 1570 ---- 446.50B 439.20A 439.20A 445.00 -1.20 446.20 1575 ---- 445.70B 429.90A 429.90A 440.30 -1.10 441.40 1580 ---- 437.10B 429.70A 429.70A 435.50 -1.20 436.70 1585 ---- 432.40B 425.10A 432.00B 430.80 -1.10 431.90 1590 ---- 427.60B 420.40A 427.30B 426.00 -1.20 427.20 1595 ---- 423.00B 415.60A 422.60B 421.30 -1.20 422.50 1600 ---- 421.90B 406.40A 421.90B 416.60 -1.20 417.80 95 1605 ---- 413.60B 406.20A 413.30B 411.90 -1.20 413.10 1610 ---- 408.90B 401.60A 408.60B 407.30 -1.20 408.50 1615 ---- 404.20B 396.90A 403.90B 402.60 -1.20 403.80 1620 ---- 399.60B 392.30A 399.30B 398.00 -1.20 399.20 1625 ---- 398.60B 383.20A 398.60B 393.40 -1.20 394.60 50 1630 ---- 390.40B 383.10A 390.10B 388.70 -1.30 390.00 1635 ---- 385.80B 378.50A 385.50B 384.10 -1.30 385.40 1640 ---- 381.30B 374.00A 381.00B 379.60 -1.20 380.80 1645 ---- 377.20B 369.50A 376.60B 375.00 -1.30 376.30 1650 ---- 375.60B 360.40A 375.60B 370.50 -1.20 371.70 100 1655 ---- 368.20B 356.40A 367.60B 365.90 -1.30 367.20 1660 ---- 363.70B 351.40A 363.00B 361.40 -1.30 362.70 1665 ---- 359.60B 347.00A 359.60B 356.90 -1.30 358.20 1670 ---- 357.50B 342.50A 357.50B 352.50 -1.30 353.80 1675 ---- 353.00B 338.10A 353.00B 348.00 -1.30 349.30 1680 ---- 348.50B 333.70A 348.50B 343.60 -1.30 344.90 1685 ---- 344.10B 329.30A 344.10B 339.20 -1.30 340.50 1690 ---- 339.70B 325.00A 339.70B 334.80 -1.30 336.10 1695 ---- 335.30B 320.60A 335.30B 330.40 -1.30 331.70 1700 ---- 330.90B 316.30A 330.90B 326.00 -1.40 327.40 265 1705 ---- 326.50B 312.00A 326.50B 321.70 -1.40 323.10 1710 ---- 322.20B 307.70A 322.20B 317.40 -1.40 318.80 1715 ---- 317.90B 303.50A 317.90B 313.10 -1.40 314.50 1720 ---- 313.60B 299.20A 313.60B 308.90 -1.30 310.20 1725 ---- 309.30B 295.00A 309.30B 304.60 -1.40 306.00 2 1730 ---- 305.10B 290.90A 305.10B 300.40 -1.40 301.80 1735 ---- 300.80B 286.70A 300.80B 296.20 -1.40 297.60 1740 ---- 296.70B 282.60A 296.70B 292.00 -1.50 293.50 1745 ---- 292.50B 278.50A 292.50B 287.90 -1.40 289.30 1750 ---- 288.40B 274.50A 288.40B 283.80 -1.40 285.20 550 1755 ---- 284.20B 270.40A 284.20B 279.70 -1.40 281.10 1760 ---- 280.10B 266.40A 280.10B 275.60 -1.50 277.10 1765 ---- 276.00B 262.40A 276.00B 271.60 -1.50 273.10 1770 ---- 272.00B 258.40A 272.00B 267.60 -1.50 269.10 1775 ---- 268.00B 254.50A 268.00B 263.60 -1.50 265.10 126 1780 ---- 264.00B 250.60A 264.00B 259.70 -1.50 261.20 1785 ---- 260.10B 246.80A 260.10B 255.70 -1.60 257.30 1 1790 ---- 256.10B 242.90A 256.10B 251.90 -1.50 253.40 1795 ---- 252.20B 239.20A 252.20B 248.00 -1.60 249.60 1800 ---- 248.40B 235.40A 248.40B 244.20 -1.50 245.70 6853 1805 ---- 244.60B 231.70A 244.60B 240.40 -1.60 242.00 1810 ---- 240.80B 228.00A 240.80B 236.60 -1.60 238.20 1815 ---- 237.00B 224.30A 237.00B 232.90 -1.60 234.50 1820 ---- 233.30B 220.70A 233.30B 229.20 -1.70 230.90 1825 ---- 229.60B 217.10A 229.60B 225.60 -1.60 227.20 1830 ---- 225.90B 213.60A 225.90B 222.00 -1.60 223.60 1835 ---- 222.30B 210.10A 210.10A 218.40 -1.70 220.10 1 1840 ---- 218.70B 206.60A 218.70B 214.80 -1.70 216.50 1 1845 ---- 215.20B 203.20A 215.20B 211.30 -1.70 213.00 1850 ---- 211.70B 199.80A 211.70B 207.80 -1.80 209.60 1075 1855 ---- 208.20B 196.40A 208.20B 204.40 -1.80 206.20 1860 ---- 204.80B 193.10A 204.80B 201.00 -1.80 202.80 75 1865 ---- 201.40B 189.80A 189.80A 197.70 -1.80 199.50 1870 ---- 198.00B 186.60A 186.60A 194.40 -1.80 196.20 100 1875 ---- 194.70B 183.40A 183.40A 191.10 -1.80 192.90 670 1880 ---- 191.40B 180.30A 180.30A 187.80 -1.90 189.70 130 1885 ---- 188.20B 177.20A 177.20A 184.60 -1.90 186.50 1890 ---- 185.00B 174.10A 174.10A 181.50 -1.90 183.40 1 1895 ---- 181.90B 171.10A 171.10A 178.40 -1.90 180.30 1900 ---- 178.80B 168.10A 168.10A 175.30 -1.90 177.20 1312 1905 ---- 175.70B 165.20A 165.20A 172.30 -1.90 174.20 10 1910 ---- 172.70B 162.30A 162.30A 169.30 -1.90 171.20 1915 ---- 169.70B 159.40A 159.40A 166.40 -1.90 168.30 1920 ---- 166.70B 156.60A 156.60A 163.50 -1.90 165.40 1925 ---- 163.80B 153.90A 153.90A 160.60 -2.00 162.60 101 1930 ---- 161.00B 151.10A 151.10A 157.80 -1.90 159.70 1935 ---- 158.20B 148.50A 148.50A 155.00 -2.00 157.00 1940 ---- 155.40B 145.80A 145.80A 152.30 -2.00 154.30 1 1945 ---- 152.70B 143.20A 152.70B 149.60 -2.00 151.60 1950 ---- 150.00B 140.70A 150.00B 147.00 -1.90 148.90 10043 1955 ---- 147.40B 138.20A 147.40B 144.40 -1.90 146.30 1960 ---- 144.70B 135.70A 144.70B 141.80 -2.00 143.80 1965 ---- 142.20B 133.30A 142.20B 139.30 -2.00 141.30 1970 ---- 139.70B 130.90A 139.70B 136.90 -1.90 138.80 1975 ---- 137.20B 128.60A 137.20B 134.40 -2.00 136.40 35 1980 ---- 134.80B 126.30A 134.80B 132.10 -1.90 134.00 1985 ---- 132.40B 124.00A 132.40B 129.70 -1.90 131.60 1990 ---- 130.00B 121.80A 130.00B 127.40 -1.90 129.30 1995 ---- 127.70B 119.60A 127.70B 125.10 -1.90 127.00 1 2000 118.00 125.40B 117.40A 117.40A 122.90 -1.90 13 124.80 10 2899 2005 117.50 123.20B 115.40A 121.20B 120.70 -1.90 11 122.60 1 2010 ---- 121.00B 113.30A 121.00B 118.60 -1.80 120.40 2015 ---- 118.80B 111.30A 118.80B 116.50 -1.80 118.30 22 2020 ---- 116.70B 109.30A 109.30A 114.40 -1.90 116.30 2025 ---- 114.70B 107.30A 107.30A 112.40 -1.80 1 114.20 2030 ---- 112.60B 105.40A 105.40A 110.40 -1.80 112.20 500 2035 ---- 110.60B 103.60A 103.60A 108.50 -1.80 110.30 2040 ---- 108.70B 101.70A 101.70A 106.60 -1.70 108.30 2045 ---- 106.70B 99.90A 99.90A 104.70 -1.70 106.40 2050 103.50 104.80B 98.20A 98.20A 102.80 -1.80 3 104.60 28 588 2055 ---- 103.00B 96.40A 96.40A 101.00 -1.80 102.80 2060 ---- 101.20B 94.70A 94.70A 99.30 -1.70 101.00 2065 ---- 99.40B 93.10A 93.10A 97.50 -1.70 99.20 2070 ---- 97.60B 91.40A 91.40A 95.80 -1.70 97.50 2075 ---- 95.90B 89.80A 89.80A 94.10 -1.70 95.80 80 2080 ---- ---- 88.30A 88.30A 92.50 -1.70 94.20 2085 ---- ---- 86.70A 86.70A 90.90 -1.70 92.60 2090 ---- ---- 85.20A 85.20A 89.30 -1.70 91.00 2095 ---- ---- 83.80A 83.80A 87.80 -1.60 89.40 2100 ---- ---- 82.30A 82.30A 86.30 -1.60 12 87.90 887 9688 2105 ---- ---- 80.90A 80.90A 84.80 -1.60 86.40 2110 ---- ---- 79.50A 79.50A 83.30 -1.70 85.00 100 2115 ---- ---- 78.20A 78.20A 81.90 -1.60 83.50 2120 ---- ---- 76.80A 76.80A 80.50 -1.60 82.10 2125 ---- ---- 75.50A 75.50A 79.10 -1.70 80.80 2 2130 ---- ---- 74.30A 74.30A 77.80 -1.60 79.40 2135 ---- ---- 73.00A 73.00A 76.50 -1.60 78.10 2140 ---- ---- 71.80A 71.80A 75.20 -1.60 76.80 2145 ---- ---- 70.60A 70.60A 73.90 -1.60 75.50 2150 ---- ---- 69.40A 69.40A 72.70 -1.60 74.30 844 2429 2155 ---- ---- 68.30A 68.30A 71.50 -1.60 73.10 2160 ---- ---- 67.10A 67.10A 70.30 -1.60 71.90 2165 ---- ---- 66.00A 66.00A 69.10 -1.60 70.70 2170 ---- ---- 64.90A 64.90A 68.00 -1.50 69.50 2175 ---- ---- 63.80A 63.80A 66.90 -1.50 68.40 2180 ---- ---- 62.70A 62.70A 65.80 -1.50 67.30 2185 ---- ---- 61.70A 61.70A 64.70 -1.50 66.20 2190 ---- ---- 60.70A 60.70A 63.70 -1.50 65.20 2195 ---- ---- 59.70A 59.70A 62.70 -1.40 64.10 2200 ---- ---- 58.80A 58.80A 61.70 -1.40 63.10 322 5569 2205 ---- ---- 57.80A 57.80A 60.70 -1.40 62.10 2210 ---- ---- 56.90A 56.90A 59.70 -1.40 61.10 2215 ---- ---- 56.00A 56.00A 58.70 -1.40 60.10 2220 ---- ---- 55.10A 55.10A 57.80 -1.40 59.20 2225 ---- ---- 54.30A 54.30A 56.80 -1.50 58.30 2230 ---- ---- 53.40A 53.40A 55.90 -1.50 57.40 2235 ---- ---- 52.60A 52.60A 55.00 -1.50 56.50 2240 ---- ---- 51.80A 51.80A 54.20 -1.40 55.60 2245 ---- ---- 51.00A 51.00A 53.30 -1.40 54.70 2250 51.00 51.00 50.20A 50.20A 52.50 -1.40 1 53.90 57 12143 2255 ---- ---- 49.40A 49.40A 51.70 -1.40 53.10 2260 ---- ---- 48.70A 48.70A 50.90 -1.40 52.30 2265 ---- ---- 47.90A 47.90A 50.10 -1.40 51.50 2270 ---- ---- 47.20A 47.20A 49.30 -1.40 50.70 2275 ---- ---- 46.50A 46.50A 48.60 -1.30 49.90 2280 ---- ---- 45.80A 45.80A 47.90 -1.30 49.20 2285 ---- ---- 45.10A 45.10A 47.10 -1.40 48.50 2290 ---- ---- 44.40A 44.40A 46.40 -1.30 47.70 2295 ---- ---- 43.80A 43.80A 45.70 -1.30 47.00 2300 ---- ---- 43.10A 43.10A 45.10 -1.30 3 46.40 23 1931 2305 ---- ---- 42.50A 42.50A 44.40 -1.30 45.70 2310 ---- ---- 41.90A 41.90A 43.80 -1.20 45.00 2315 ---- ---- 41.30A 41.30A 43.10 -1.30 44.40 2320 ---- ---- 40.70A 40.70A 42.50 -1.20 43.70 2325 ---- ---- 40.10A 40.10A 41.90 -1.20 43.10 2330 ---- ---- 39.50A 39.50A 41.30 -1.20 42.50 2335 ---- ---- 39.00A 39.00A 40.70 -1.10 41.80 2340 ---- ---- 38.40A 38.40A 40.10 -1.20 41.30 2345 ---- ---- 37.80A 37.80A 39.50 -1.20 40.70 2350 ---- ---- 37.30A 37.30A 39.00 -1.10 40.10 2 2360 ---- ---- 36.30A 36.30A 37.90 -1.10 39.00 2370 ---- ---- 35.30A 35.30A 36.80 -1.10 37.90 2375 ---- ---- 34.80A 34.80A 36.30 -1.10 37.40 642 2380 ---- ---- 34.30A 34.30A 35.80 -1.00 36.80 2390 ---- ---- 33.40A 33.40A 34.80 -1.00 35.80 2400 ---- ---- 32.50A 32.50A 33.90 -1.00 34.90 9 1460 2410 ---- ---- 31.60A 31.60A 32.90 -1.00 33.90 2420 ---- ---- 30.80A 30.80A 32.10 -.90 33.00 2425 ---- ---- 30.40A 30.40A 31.60 -1.00 32.60 2430 ---- ---- 30.00A 30.00A 31.20 -.90 32.10 2440 ---- ---- 29.20A 29.20A 30.40 -.90 31.30 2450 ---- ---- 28.40A 28.40A 29.60 -.90 30.50 28 100 2475 ---- ---- 26.70A 26.70A 27.70 -.80 28.50 2490 ---- ---- 25.70A 25.70A 26.60 -.90 27.50 2500 ---- ---- 25.00A 25.00A 26.00 -.80 1 26.80 337 15815 2525 ---- ---- 23.50A 23.50A 24.40 -.70 25.10 2550 ---- ---- 22.20A 22.20A 22.90 -.70 23.60 2575 ---- ---- 20.90A 20.90A 21.60 -.70 22.30 2600 ---- ---- 19.70A 19.70A 20.30 -.70 1 21.00 70 73 2625 ---- ---- 18.60A 18.60A 19.20 -.60 19.80 2650 ---- ---- 17.60A 17.60A 18.10 -.60 18.70 2700 ---- ---- 15.80A 15.80A 16.20 -.50 16.70 1601 2750 ---- ---- 14.30A 14.30A 14.50 -.50 15.00 1500 2800 ---- ---- 12.90A 12.90A 13.10 -.40 13.50 682 3000 9.00 9.00 9.00 9.00 9.10 -.20 5 9.30 1 9407 3200 ---- ---- 6.60A 6.60A 6.80 -.10 6.90 77 900 ---- ---- 1107.40A 1107.40A 1113.00 -1.00 1114.00 925 ---- ---- 1082.50A 1082.50A 1088.00 -1.00 1089.00 950 ---- ---- 1057.30A 1057.30A 1063.00 -1.00 1064.00 975 ---- ---- 1032.30A 1032.30A 1038.00 -1.00 1039.00 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 779.10 -1.00 780.10 1275 ---- ---- ---- ---- 754.10 -1.00 755.10 1300 ---- ---- ---- ---- 729.10 -1.00 730.10 1325 ---- ---- ---- ---- 704.10 -1.00 705.10 1350 ---- ---- ---- ---- 679.10 -1.00 680.10 1375 ---- ---- ---- ---- 654.10 -1.00 655.10 1400 ---- ---- ---- ---- 629.10 -1.00 630.10 1425 ---- ---- ---- ---- 604.10 -1.00 605.10 1430 ---- ---- ---- ---- 599.10 -1.00 600.10 1440 ---- ---- ---- ---- 589.10 -1.00 590.10 1450 ---- ---- ---- ---- 579.10 -1.00 580.10 1460 ---- ---- ---- ---- 569.10 -1.00 570.10 1470 ---- ---- ---- ---- 559.10 -1.00 560.10 1475 ---- ---- ---- ---- 554.10 -1.00 555.10 1480 ---- ---- ---- ---- 549.10 -1.00 550.10 1490 ---- ---- ---- ---- 539.10 -1.00 540.10 1500 ---- ---- ---- ---- 529.10 -1.00 530.10 1510 ---- ---- ---- ---- 519.10 -1.00 520.10 1520 ---- ---- ---- ---- 509.20 -1.00 510.20 1525 ---- ---- ---- ---- 504.30 -1.00 505.30 1530 ---- ---- ---- ---- 499.40 -1.00 500.40 1535 ---- ---- ---- ---- 494.50 -1.00 495.50 1540 ---- ---- ---- ---- 489.60 -1.10 490.70 1545 ---- ---- ---- ---- 484.80 -1.00 485.80 1550 ---- ---- ---- ---- 479.90 -1.10 481.00 1555 ---- ---- ---- ---- 475.10 -1.00 476.10 1560 ---- ---- ---- ---- 470.30 -1.00 471.30 1565 ---- ---- ---- ---- 465.50 -1.00 466.50 1570 ---- ---- ---- ---- 460.70 -1.10 461.80 1575 ---- ---- ---- ---- 456.00 -1.00 457.00 1580 ---- ---- ---- ---- 451.20 -1.10 452.30 1585 ---- ---- ---- ---- 446.50 -1.00 447.50 1590 ---- ---- ---- ---- 441.80 -1.00 442.80 1595 ---- ---- ---- ---- 437.10 -1.10 438.20 1600 ---- ---- ---- ---- 432.40 -1.10 433.50 1605 ---- ---- ---- ---- 427.80 -1.00 428.80 1610 ---- ---- ---- ---- 423.10 -1.10 424.20 1615 ---- ---- ---- ---- 418.50 -1.10 419.60 1620 ---- ---- ---- ---- 413.90 -1.10 415.00 1625 ---- ---- ---- ---- 409.30 -1.10 410.40 1630 ---- ---- ---- ---- 404.70 -1.10 405.80 1635 ---- ---- ---- ---- 400.20 -1.10 401.30 1640 ---- ---- ---- ---- 395.60 -1.10 396.70 1645 ---- ---- ---- ---- 391.10 -1.10 392.20 1650 ---- ---- ---- ---- 386.60 -1.10 387.70 1655 ---- ---- ---- ---- 382.10 -1.10 383.20 1660 ---- ---- ---- ---- 377.70 -1.10 378.80 1665 ---- ---- ---- ---- 373.20 -1.10 374.30 1670 ---- ---- ---- ---- 368.80 -1.10 369.90 1675 ---- ---- ---- ---- 364.40 -1.10 365.50 1680 ---- ---- ---- ---- 360.00 -1.10 361.10 1685 ---- ---- ---- ---- 355.60 -1.20 356.80 1690 ---- ---- ---- ---- 351.30 -1.10 352.40 1695 ---- ---- ---- ---- 347.00 -1.10 348.10 1700 ---- ---- ---- ---- 342.70 -1.10 343.80 1705 ---- ---- ---- ---- 338.40 -1.10 339.50 1710 ---- ---- ---- ---- 334.10 -1.20 335.30 1715 ---- ---- ---- ---- 329.90 -1.10 331.00 1720 ---- ---- ---- ---- 325.60 -1.20 326.80 1725 ---- ---- ---- ---- 321.40 -1.20 322.60 1730 ---- ---- ---- ---- 317.20 -1.20 318.40 1735 ---- ---- ---- ---- 313.10 -1.20 314.30 1740 ---- 312.80B 299.70A 299.70A 308.90 -1.20 310.10 1745 ---- 308.70B 295.60A 295.60A 304.80 -1.20 306.00 1750 ---- 304.50B 291.60A 291.60A 300.70 -1.20 301.90 1755 ---- 300.40B 287.50A 287.50A 296.70 -1.10 297.80 1760 ---- 296.30B 283.50A 283.50A 292.60 -1.20 293.80 1765 ---- 292.20B 279.50A 279.50A 288.60 -1.20 289.80 1770 ---- 288.20B 275.60A 275.60A 284.60 -1.20 285.80 1775 ---- 284.10B 271.60A 271.60A 280.60 -1.20 281.80 1780 ---- 280.20B 267.70A 267.70A 276.60 -1.30 277.90 1785 ---- 276.20B 263.80A 263.80A 272.70 -1.20 273.90 1790 ---- 272.20B 260.00A 260.00A 268.80 -1.30 270.10 1795 ---- 268.30B 256.20A 256.20A 264.90 -1.30 266.20 1800 ---- 264.50B 252.40A 252.40A 261.10 -1.30 262.40 1805 ---- 260.60B 248.70A 248.70A 257.30 -1.30 258.60 1810 ---- 256.80B 245.00A 245.00A 253.50 -1.30 254.80 1815 ---- 253.00B 241.30A 241.30A 249.70 -1.30 251.00 1820 ---- 249.30B 237.60A 237.60A 246.00 -1.30 247.30 1825 ---- 245.50B 234.00A 234.00A 242.30 -1.40 243.70 1830 ---- 241.90B 230.40A 230.40A 238.70 -1.30 240.00 1835 ---- 238.20B 226.90A 226.90A 235.00 -1.40 236.40 1840 ---- 234.60B 223.40A 223.40A 231.50 -1.40 232.90 1845 ---- 231.00B 219.90A 219.90A 227.90 -1.40 229.30 1850 ---- 227.50B 216.50A 216.50A 224.40 -1.40 225.80 1855 ---- 223.90B 213.10A 213.10A 220.90 -1.50 222.40 1860 ---- 220.50B 209.70A 209.70A 217.40 -1.50 218.90 1865 ---- 217.00B 206.40A 206.40A 214.00 -1.60 215.60 1870 ---- 213.60B 203.10A 203.10A 210.70 -1.50 212.20 1875 ---- 210.30B 199.90A 199.90A 207.30 -1.60 208.90 1880 ---- 206.90B 196.70A 196.70A 204.00 -1.60 205.60 1885 ---- 203.60B 193.50A 193.50A 200.80 -1.60 202.40 1890 ---- 200.40B 190.40A 190.40A 197.60 -1.60 199.20 1895 ---- 197.20B 187.30A 187.30A 194.40 -1.60 196.00 1900 ---- 194.00B 184.20A 184.20A 191.20 -1.70 192.90 1905 ---- 190.90B 181.20A 181.20A 188.10 -1.70 189.80 1910 ---- 187.80B 178.30A 178.30A 185.10 -1.70 186.80 1915 ---- 184.70B 175.30A 175.30A 182.10 -1.70 183.80 1920 ---- 181.70B 172.50A 172.50A 179.10 -1.70 180.80 1925 ---- 178.70B 169.60A 169.60A 176.20 -1.70 177.90 1930 ---- 175.80B 166.80A 166.80A 173.30 -1.70 175.00 1935 ---- 172.90B 164.00A 164.00A 170.50 -1.70 172.20 1940 ---- 170.10B 161.30A 161.30A 167.70 -1.70 169.40 1945 ---- 167.30B 158.60A 158.60A 164.90 -1.70 166.60 1950 ---- 164.50B 156.00A 156.00A 162.20 -1.70 163.90 1955 ---- 161.80B 153.40A 153.40A 159.50 -1.70 161.20 1960 ---- 159.10B 150.80A 150.80A 156.90 -1.60 158.50 1965 ---- 156.40B 148.30A 148.30A 154.30 -1.60 155.90 1970 ---- 153.80B 145.90A 145.90A 151.70 -1.70 153.40 1975 ---- 151.30B 143.40A 143.40A 149.20 -1.60 150.80 1980 ---- 148.70B 141.00A 141.00A 146.70 -1.70 148.40 1985 ---- 146.20B 138.70A 138.70A 144.20 -1.70 145.90 1990 ---- 143.80B 136.30A 136.30A 141.80 -1.70 143.50 1995 ---- 141.40B 134.10A 134.10A 139.40 -1.70 141.10 2000 130.90 139.00B 130.90 137.00B 137.00 -1.80 2 138.80 1 2005 ---- 136.70B 129.60A 129.60A 134.70 -1.80 136.50 2010 ---- 134.40B 127.40A 127.40A 132.40 -1.80 134.20 2015 ---- 132.10B 125.30A 125.30A 130.10 -1.90 132.00 2020 ---- 129.90B 123.20A 123.20A 127.90 -1.90 129.80 2025 ---- ---- 121.20A 121.20A 125.70 -2.00 127.70 2030 ---- ---- 119.10A 119.10A 123.50 -2.10 125.60 2035 ---- ---- 117.20A 117.20A 121.40 -2.10 123.50 2040 ---- ---- 115.20A 115.20A 119.40 -2.10 121.50 2045 ---- ---- 113.30A 113.30A 117.30 -2.20 119.50 2050 ---- ---- 111.40A 111.40A 115.30 -2.20 117.50 90 2439 2055 ---- ---- 109.60A 109.60A 113.40 -2.20 115.60 2060 ---- ---- 107.80A 107.80A 111.50 -2.20 113.70 2065 ---- ---- 106.00A 106.00A 109.60 -2.30 111.90 2070 ---- ---- 104.20A 104.20A 107.80 -2.20 110.00 2075 ---- ---- 102.50A 102.50A 106.00 -2.30 108.30 2080 ---- ---- 100.90A 100.90A 104.30 -2.20 106.50 2085 ---- ---- 99.20A 99.20A 102.50 -2.30 104.80 2090 ---- ---- 97.60A 97.60A 100.80 -2.30 103.10 2095 ---- ---- 96.00A 96.00A 99.20 -2.20 101.40 2100 ---- ---- 94.50A 94.50A 97.60 -2.20 99.80 90 2439 2105 ---- ---- 92.90A 92.90A 96.00 -2.20 98.20 2110 ---- ---- 91.40A 91.40A 94.50 -2.10 96.60 2115 ---- ---- 90.00A 90.00A 92.90 -2.20 95.10 2120 ---- ---- 88.50A 88.50A 91.40 -2.20 93.60 2125 ---- ---- 87.10A 87.10A 90.00 -2.10 92.10 2130 ---- ---- 85.70A 85.70A 88.60 -2.00 90.60 2135 ---- ---- 84.40A 84.40A 87.10 -2.10 89.20 2140 ---- ---- 83.00A 83.00A 85.80 -2.00 87.80 2145 ---- ---- 81.70A 81.70A 84.40 -2.00 86.40 2150 ---- ---- 80.50A 80.50A 83.10 -2.00 85.10 2155 ---- ---- 79.20A 79.20A 81.80 -2.00 83.80 2160 ---- ---- 78.00A 78.00A 80.50 -2.00 82.50 2165 ---- ---- 76.80A 76.80A 79.30 -1.90 81.20 2170 ---- ---- 75.60A 75.60A 78.10 -1.90 80.00 2175 ---- ---- 74.40A 74.40A 76.80 -1.90 78.70 2180 ---- ---- 73.30A 73.30A 75.70 -1.80 77.50 2185 ---- ---- 72.20A 72.20A 74.50 -1.80 76.30 2190 ---- ---- 71.10A 71.10A 73.40 -1.80 75.20 2195 ---- ---- 70.00A 70.00A 72.20 -1.80 74.00 2200 ---- ---- 68.80A 68.80A 71.10 -1.80 379 72.90 2205 ---- ---- 67.70A 67.70A 70.10 -1.70 71.80 2210 ---- ---- 66.70A 66.70A 69.00 -1.80 70.80 2215 ---- ---- 65.70A 65.70A 68.00 -1.70 69.70 2220 ---- ---- 64.80A 64.80A 66.90 -1.80 68.70 2225 ---- ---- 63.80A 63.80A 65.90 -1.70 67.60 2230 ---- ---- 62.80A 62.80A 64.90 -1.70 66.60 2235 ---- ---- 61.90A 61.90A 64.00 -1.70 65.70 2240 ---- ---- 61.00A 61.00A 63.00 -1.70 64.70 2245 ---- ---- 60.10A 60.10A 62.10 -1.70 63.80 2250 ---- ---- 59.30A 59.30A 61.20 -1.60 62.80 2260 ---- ---- 57.60A 57.60A 59.40 -1.60 61.00 2270 ---- ---- 55.90A 55.90A 57.70 -1.60 59.30 2275 ---- ---- 55.10A 55.10A 56.90 -1.50 58.40 2280 ---- ---- 54.40A 54.40A 56.00 -1.60 57.60 2290 ---- ---- 52.80A 52.80A 54.40 -1.60 56.00 2300 ---- ---- 51.40A 51.40A 52.90 -1.50 379 54.40 13 2310 ---- ---- 50.00A 50.00A 51.40 -1.50 52.90 2320 ---- ---- 48.60A 48.60A 50.00 -1.50 51.50 2325 ---- ---- 47.90A 47.90A 49.30 -1.50 50.80 2330 ---- ---- 47.30A 47.30A 48.60 -1.50 50.10 2340 ---- ---- 46.00A 46.00A 47.30 -1.50 48.80 2350 ---- ---- 44.80A 44.80A 46.00 -1.50 47.50 2375 ---- ---- 41.90A 41.90A 43.00 -1.40 44.40 2400 40.00 41.00 39.30A 39.60B 40.20 -1.40 134 41.60 30 815 2425 ---- ---- 36.90A 36.90A 37.70 -1.30 39.00 2450 ---- ---- 34.70A 34.70A 35.40 -1.30 36.70 2475 ---- ---- 32.60A 32.60A 33.20 -1.30 34.50 2500 ---- ---- 30.70A 30.70A 31.30 -1.20 32.50 2525 ---- ---- ---- ---- 29.50 -1.20 30.70 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 779.10 -1.00 780.10 1275 ---- ---- ---- ---- 754.10 -1.00 755.10 1300 ---- ---- ---- ---- 729.10 -1.00 730.10 1325 ---- ---- ---- ---- 704.10 -1.00 705.10 1350 ---- ---- ---- ---- 679.10 -1.00 680.10 1375 ---- ---- ---- ---- 654.10 -1.00 655.10 1400 ---- ---- ---- ---- 629.10 -1.00 630.10 1425 ---- ---- ---- ---- 604.10 -1.00 605.10 1430 ---- ---- ---- ---- 599.10 -1.00 600.10 1440 ---- ---- ---- ---- 589.10 -1.00 590.10 1450 ---- ---- ---- ---- 579.10 -1.00 580.10 1460 ---- ---- ---- ---- 569.10 -1.00 570.10 1470 ---- ---- ---- ---- 559.10 -1.00 560.10 1475 ---- ---- ---- ---- 554.10 -1.00 555.10 1480 ---- ---- ---- ---- 549.10 -1.00 550.10 1490 ---- ---- ---- ---- 539.20 -1.00 540.20 1500 ---- ---- ---- ---- 529.40 -.90 530.30 1510 ---- ---- ---- ---- 519.60 -.90 520.50 1520 ---- ---- ---- ---- 509.80 -1.00 510.80 1525 ---- ---- ---- ---- 505.00 -.90 505.90 1530 ---- ---- ---- ---- 500.10 -1.00 501.10 1535 ---- ---- ---- ---- 495.30 -.90 496.20 1540 ---- ---- ---- ---- 490.50 -.90 491.40 1545 ---- ---- ---- ---- 485.70 -.90 486.60 1550 ---- ---- ---- ---- 480.90 -1.00 481.90 1555 ---- ---- ---- ---- 476.20 -.90 477.10 1560 ---- ---- ---- ---- 471.40 -.90 472.30 1565 ---- ---- ---- ---- 466.70 -.90 467.60 1570 ---- ---- ---- ---- 462.00 -.90 462.90 1575 ---- ---- ---- ---- 457.30 -.90 458.20 1580 ---- ---- ---- ---- 452.60 -.90 453.50 1585 ---- ---- ---- ---- 447.90 -.90 448.80 1590 ---- ---- ---- ---- 443.30 -.80 444.10 1595 ---- ---- ---- ---- 438.60 -.90 439.50 1600 ---- ---- ---- ---- 434.00 -.90 434.90 1605 ---- ---- ---- ---- 429.40 -.90 430.30 1610 ---- ---- ---- ---- 424.80 -.90 425.70 1615 ---- ---- ---- ---- 420.20 -.90 421.10 1620 ---- ---- ---- ---- 415.70 -.90 416.60 1625 ---- ---- ---- ---- 411.20 -.80 412.00 1630 ---- ---- ---- ---- 406.60 -.90 407.50 1635 ---- ---- ---- ---- 402.10 -.90 403.00 1640 ---- ---- ---- ---- 397.70 -.80 398.50 1645 ---- ---- ---- ---- 393.20 -.90 394.10 1650 ---- ---- ---- ---- 388.70 -.90 389.60 1655 ---- ---- ---- ---- 384.30 -.90 385.20 1660 ---- ---- ---- ---- 379.90 -.90 380.80 1665 ---- ---- ---- ---- 375.50 -.90 376.40 1670 ---- ---- ---- ---- 371.20 -.80 372.00 1675 ---- ---- ---- ---- 366.80 -.90 367.70 1680 ---- ---- ---- ---- 362.50 -.90 363.40 1685 ---- ---- ---- ---- 358.20 -.90 359.10 1690 ---- ---- ---- ---- 353.90 -.90 354.80 1695 ---- ---- ---- ---- 349.60 -.90 350.50 1700 ---- ---- ---- ---- 345.40 -.90 346.30 1705 ---- ---- ---- ---- 341.20 -.90 342.10 1710 ---- ---- ---- ---- 337.00 -.90 337.90 1715 ---- ---- ---- ---- 332.80 -.90 333.70 1720 ---- ---- ---- ---- 328.60 -.90 329.50 1725 ---- ---- ---- ---- 324.50 -.90 325.40 1730 ---- ---- ---- ---- 320.40 -.90 321.30 1735 ---- ---- ---- ---- 316.30 -1.00 317.30 1740 ---- ---- ---- ---- 312.30 -.90 313.20 1745 ---- ---- ---- ---- 308.20 -1.00 309.20 1750 ---- ---- ---- ---- 304.20 -1.00 305.20 1755 ---- ---- ---- ---- 300.20 -1.00 301.20 1760 ---- ---- ---- ---- 296.30 -1.00 297.30 1765 ---- ---- ---- ---- 292.40 -1.00 293.40 1770 ---- ---- ---- ---- 288.40 -1.10 289.50 1775 ---- ---- ---- ---- 284.60 -1.00 285.60 1780 ---- ---- ---- ---- 280.70 -1.10 281.80 1785 ---- ---- ---- ---- 276.90 -1.00 277.90 1790 ---- ---- ---- ---- 273.10 -1.10 274.20 1795 ---- ---- ---- ---- 269.30 -1.10 270.40 1800 ---- ---- ---- ---- 265.60 -1.10 266.70 1805 ---- ---- ---- ---- 261.90 -1.10 263.00 1810 ---- ---- ---- ---- 258.20 -1.10 259.30 1815 ---- ---- ---- ---- 254.50 -1.20 255.70 1820 ---- ---- ---- ---- 250.90 -1.20 252.10 1825 ---- ---- ---- ---- 247.30 -1.20 248.50 1830 ---- ---- ---- ---- 243.80 -1.20 245.00 1835 ---- ---- ---- ---- 240.30 -1.20 241.50 1840 ---- ---- ---- ---- 236.80 -1.20 238.00 1845 ---- ---- ---- ---- 233.30 -1.30 234.60 1850 ---- ---- ---- ---- 229.90 -1.30 231.20 1855 ---- ---- ---- ---- 226.50 -1.30 227.80 1860 ---- ---- ---- ---- 223.10 -1.40 224.50 1865 ---- ---- ---- ---- 219.80 -1.40 221.20 1870 ---- ---- ---- ---- 216.50 -1.40 217.90 1875 ---- ---- ---- ---- 213.20 -1.40 214.60 1880 ---- ---- ---- ---- 210.00 -1.40 211.40 1885 ---- ---- ---- ---- 206.80 -1.50 208.30 1890 ---- ---- ---- ---- 203.60 -1.50 205.10 1895 ---- ---- ---- ---- 200.50 -1.50 202.00 1900 ---- ---- ---- ---- 197.40 -1.60 199.00 1905 ---- ---- ---- ---- 194.40 -1.60 196.00 1910 ---- ---- ---- ---- 191.40 -1.60 193.00 1915 ---- ---- ---- ---- 188.40 -1.60 190.00 1920 ---- ---- ---- ---- 185.40 -1.70 187.10 1925 ---- ---- ---- ---- 182.50 -1.70 184.20 1930 ---- ---- ---- ---- 179.70 -1.70 181.40 1935 ---- ---- ---- ---- 176.80 -1.80 178.60 1940 ---- ---- ---- ---- 174.00 -1.80 175.80 1945 ---- ---- ---- ---- 171.30 -1.80 173.10 1950 ---- ---- ---- ---- 168.60 -1.80 170.40 1955 ---- ---- ---- ---- 165.90 -1.80 167.70 1960 ---- ---- ---- ---- 163.30 -1.80 165.10 1965 ---- ---- ---- ---- 160.70 -1.80 162.50 1970 ---- ---- ---- ---- 158.10 -1.90 160.00 1975 ---- ---- ---- ---- 155.60 -1.90 157.50 1980 ---- ---- ---- ---- 153.10 -1.90 155.00 1985 ---- ---- ---- ---- 150.70 -1.90 152.60 1990 ---- ---- ---- ---- 148.20 -2.00 150.20 1995 ---- ---- ---- ---- 145.90 -2.00 147.90 2000 ---- ---- ---- ---- 143.60 -2.00 145.60 2005 ---- ---- ---- ---- 141.30 -2.00 143.30 2010 ---- ---- ---- ---- 139.00 -2.10 141.10 2015 ---- ---- ---- ---- 136.80 -2.10 138.90 2020 ---- ---- ---- ---- 134.60 -2.10 136.70 37 2025 ---- ---- ---- ---- 132.50 -2.10 134.60 2030 ---- ---- ---- ---- 130.40 -2.10 132.50 2035 ---- ---- ---- ---- 128.30 -2.10 130.40 2040 ---- ---- ---- ---- 126.30 -2.10 128.40 2045 ---- ---- ---- ---- 124.30 -2.20 126.50 2050 ---- ---- ---- ---- 122.40 -2.10 124.50 2055 ---- ---- ---- ---- 120.50 -2.10 122.60 2060 ---- ---- ---- ---- 118.60 -2.10 120.70 2065 ---- ---- ---- ---- 116.80 -2.10 118.90 2070 ---- ---- ---- ---- 115.00 -2.10 117.10 2075 ---- ---- ---- ---- 113.20 -2.10 115.30 2080 ---- ---- ---- ---- 111.50 -2.10 113.60 2085 ---- ---- ---- ---- 109.80 -2.10 111.90 2090 ---- ---- ---- ---- 108.10 -2.10 110.20 2095 ---- ---- ---- ---- 106.50 -2.10 108.60 2100 ---- ---- ---- ---- 104.90 -2.10 107.00 2105 ---- ---- ---- ---- 103.30 -2.10 105.40 2110 ---- ---- ---- ---- 101.80 -2.00 103.80 2115 ---- ---- ---- ---- 100.20 -2.10 102.30 2120 ---- ---- ---- ---- 98.80 -2.00 100.80 2125 ---- ---- ---- ---- 97.30 -2.10 99.40 2130 ---- ---- ---- ---- 95.90 -2.00 97.90 2135 ---- ---- ---- ---- 94.50 -2.00 96.50 2140 ---- ---- ---- ---- 93.10 -2.00 95.10 2145 ---- ---- ---- ---- 91.70 -2.10 93.80 2150 ---- ---- ---- ---- 90.40 -2.00 92.40 2155 ---- ---- ---- ---- 89.10 -2.00 91.10 2160 ---- ---- ---- ---- 87.80 -2.00 89.80 2165 ---- ---- ---- ---- 86.60 -1.90 88.50 2170 ---- ---- ---- ---- 85.30 -2.00 87.30 2175 ---- ---- ---- ---- 84.10 -2.00 86.10 2180 ---- ---- ---- ---- 82.90 -2.00 84.90 2185 ---- ---- ---- ---- 81.70 -2.00 83.70 2190 ---- ---- ---- ---- 80.60 -1.90 82.50 2195 ---- ---- ---- ---- 79.50 -1.90 81.40 2200 ---- ---- ---- ---- 78.40 -1.90 370 80.30 11 2205 ---- ---- ---- ---- 77.30 -1.90 79.20 2210 ---- ---- ---- ---- 76.20 -1.90 78.10 2215 ---- ---- ---- ---- 75.10 -1.90 77.00 2220 ---- ---- ---- ---- 74.10 -1.90 76.00 2225 ---- ---- ---- ---- 73.10 -1.80 74.90 2230 ---- ---- ---- ---- 72.10 -1.80 73.90 2235 ---- ---- ---- ---- 71.10 -1.80 72.90 2240 ---- ---- ---- ---- 70.10 -1.80 71.90 2245 ---- ---- ---- ---- 69.10 -1.90 71.00 2250 ---- ---- ---- ---- 68.20 -1.80 70.00 1 2260 ---- ---- ---- ---- 66.30 -1.80 68.10 2270 ---- ---- ---- ---- 64.60 -1.80 66.40 2275 ---- ---- ---- ---- 63.70 -1.80 65.50 2280 ---- ---- ---- ---- 62.90 -1.70 64.60 2290 ---- ---- ---- ---- 61.20 -1.70 62.90 2300 ---- ---- ---- ---- 59.60 -1.70 370 61.30 10 2310 ---- ---- ---- ---- 58.00 -1.70 59.70 2320 ---- ---- ---- ---- 56.50 -1.70 58.20 2325 ---- ---- ---- ---- 55.80 -1.70 57.50 2330 ---- ---- ---- ---- 55.10 -1.60 56.70 2340 ---- ---- ---- ---- 53.70 -1.60 55.30 2350 ---- ---- ---- ---- 52.30 -1.60 53.90 2375 ---- ---- ---- ---- 49.10 -1.60 50.70 2400 ---- ---- ---- ---- 46.10 -1.60 47.70 2425 ---- ---- ---- ---- 43.40 -1.50 44.90 2450 ---- ---- ---- ---- 40.90 -1.40 42.30 2475 ---- ---- ---- ---- 38.60 -1.30 39.90 2500 ---- ---- ---- ---- 36.40 -1.40 37.80 2525 ---- ---- ---- ---- 34.40 -1.30 35.70 2800 ---- ---- ---- ---- 20.20 -1.00 21.20 5 3000 ---- ---- 15.20A 15.20A 15.00 -.80 15.80 5 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 793.60 -1.00 794.60 1275 ---- ---- ---- ---- 768.60 -1.00 769.60 1300 ---- ---- ---- ---- 743.60 -1.00 744.60 1325 ---- ---- ---- ---- 718.60 -1.00 719.60 1350 ---- ---- ---- ---- 693.60 -1.00 694.60 1375 ---- ---- ---- ---- 668.60 -1.00 669.60 1400 ---- ---- ---- ---- 643.60 -1.00 644.60 1425 ---- ---- ---- ---- 618.60 -1.00 619.60 1440 ---- ---- ---- ---- 603.60 -1.00 604.60 1450 ---- ---- ---- ---- 593.70 -1.00 594.70 1460 ---- ---- ---- ---- 583.80 -1.00 584.80 1470 ---- ---- ---- ---- 574.00 -1.00 575.00 1475 ---- ---- ---- ---- 569.10 -1.00 570.10 1480 ---- ---- ---- ---- 564.20 -1.00 565.20 1490 ---- ---- ---- ---- 554.50 -1.00 555.50 1500 ---- ---- ---- ---- 544.80 -1.00 545.80 1510 ---- ---- ---- ---- 535.20 -1.00 536.20 1520 ---- ---- ---- ---- 525.60 -1.00 526.60 1525 ---- ---- ---- ---- 520.90 -1.00 521.90 1530 ---- ---- ---- ---- 516.10 -1.00 517.10 1540 ---- ---- ---- ---- 506.60 -1.10 507.70 1545 ---- ---- ---- ---- 501.90 -1.00 502.90 1550 ---- ---- ---- ---- 497.20 -1.00 498.20 1555 ---- ---- ---- ---- 492.60 -1.00 493.60 1560 ---- ---- ---- ---- 487.90 -1.00 488.90 1565 ---- ---- ---- ---- 483.20 -1.00 484.20 1570 ---- ---- ---- ---- 478.60 -1.00 479.60 1575 ---- ---- ---- ---- 473.90 -1.00 474.90 1580 ---- ---- ---- ---- 469.30 -1.00 470.30 1585 ---- ---- ---- ---- 464.70 -1.00 465.70 1590 ---- ---- ---- ---- 460.10 -1.00 461.10 1595 ---- ---- ---- ---- 455.50 -1.00 456.50 1600 ---- ---- ---- ---- 451.00 -1.00 452.00 1605 ---- ---- ---- ---- 446.40 -1.00 447.40 1610 ---- ---- ---- ---- 441.90 -1.00 442.90 1615 ---- ---- ---- ---- 437.40 -1.00 438.40 1620 ---- ---- ---- ---- 432.90 -1.00 433.90 1625 ---- ---- ---- ---- 428.40 -1.00 429.40 1630 ---- ---- ---- ---- 423.90 -1.00 424.90 1635 ---- ---- ---- ---- 419.40 -1.00 420.40 1640 ---- ---- ---- ---- 415.00 -1.00 416.00 1645 ---- ---- ---- ---- 410.50 -1.00 411.50 1650 ---- ---- ---- ---- 406.10 -1.00 407.10 1655 ---- ---- ---- ---- 401.70 -1.00 402.70 1660 ---- ---- ---- ---- 397.30 -1.00 398.30 1665 ---- ---- ---- ---- 393.00 -.90 393.90 1670 ---- ---- ---- ---- 388.60 -1.00 389.60 1675 ---- ---- ---- ---- 384.30 -1.00 385.30 1680 ---- ---- ---- ---- 380.00 -.90 380.90 1685 ---- ---- ---- ---- 375.70 -.90 376.60 1690 ---- ---- ---- ---- 371.40 -1.00 372.40 1695 ---- ---- ---- ---- 367.10 -1.00 368.10 1700 ---- ---- ---- ---- 362.90 -1.00 363.90 1705 ---- ---- ---- ---- 358.70 -.90 359.60 1710 ---- ---- ---- ---- 354.50 -.90 355.40 1715 ---- ---- ---- ---- 350.30 -.90 351.20 1720 ---- ---- ---- ---- 346.10 -1.00 347.10 1725 ---- ---- ---- ---- 342.00 -.90 342.90 1730 ---- ---- ---- ---- 337.90 -.90 338.80 1735 ---- ---- ---- ---- 333.80 -.90 334.70 1740 ---- ---- ---- ---- 329.70 -1.00 330.70 1745 ---- ---- ---- ---- 325.70 -.90 326.60 1750 ---- ---- ---- ---- 321.70 -.90 322.60 1755 ---- ---- ---- ---- 317.70 -.90 318.60 1760 ---- ---- ---- ---- 313.70 -.90 314.60 1765 ---- ---- ---- ---- 309.80 -.90 310.70 1770 ---- ---- ---- ---- 305.80 -1.00 306.80 1775 ---- ---- ---- ---- 301.90 -1.00 302.90 1780 ---- ---- ---- ---- 298.10 -.90 299.00 1785 ---- ---- ---- ---- 294.30 -.90 295.20 1790 ---- ---- ---- ---- 290.50 -.90 291.40 1795 ---- ---- ---- ---- 286.70 -.90 287.60 1800 ---- ---- ---- ---- 282.90 -1.00 283.90 1805 ---- ---- ---- ---- 279.20 -1.00 280.20 1810 ---- ---- ---- ---- 275.60 -.90 276.50 1815 ---- ---- ---- ---- 271.90 -.90 272.80 1820 ---- ---- ---- ---- 268.30 -.90 269.20 1825 ---- ---- ---- ---- 264.70 -.90 265.60 1830 ---- ---- ---- ---- 261.20 -.90 262.10 1835 ---- ---- ---- ---- 257.70 -.90 258.60 1840 ---- ---- ---- ---- 254.20 -.90 255.10 1845 ---- ---- ---- ---- 250.80 -.90 251.70 1850 ---- ---- ---- ---- 247.40 -.90 248.30 1855 ---- ---- ---- ---- 244.00 -.90 244.90 1860 ---- ---- ---- ---- 240.70 -.80 241.50 1865 ---- ---- ---- ---- 237.40 -.80 238.20 1870 ---- ---- ---- ---- 234.10 -.90 235.00 1875 ---- ---- ---- ---- 230.90 -.80 231.70 1880 ---- ---- ---- ---- 227.70 -.80 228.50 1885 ---- ---- ---- ---- 224.50 -.90 225.40 1890 ---- ---- ---- ---- 221.40 -.90 222.30 1895 ---- ---- ---- ---- 218.30 -.90 219.20 1900 ---- ---- ---- ---- 215.30 -.80 216.10 1905 ---- ---- ---- ---- 212.20 -.90 213.10 1910 ---- ---- ---- ---- 209.30 -.80 210.10 1915 ---- ---- ---- ---- 206.30 -.80 207.10 1920 ---- ---- ---- ---- 203.40 -.80 204.20 1925 ---- ---- ---- ---- 200.50 -.80 201.30 1930 ---- ---- ---- ---- 197.70 -.80 198.50 1935 ---- ---- ---- ---- 194.80 -.90 195.70 1940 ---- ---- ---- ---- 192.10 -.80 192.90 1945 ---- ---- ---- ---- 189.30 -.80 190.10 1950 ---- ---- ---- ---- 186.60 -.80 187.40 1955 ---- ---- ---- ---- 183.90 -.80 184.70 1960 ---- ---- ---- ---- 181.30 -.80 182.10 1965 ---- ---- ---- ---- 178.70 -.80 179.50 1970 ---- ---- ---- ---- 176.10 -.80 176.90 1975 ---- ---- ---- ---- 173.60 -.80 174.40 1980 ---- ---- ---- ---- 171.10 -.80 171.90 1985 ---- ---- ---- ---- 168.70 -.70 169.40 1990 ---- ---- ---- ---- 166.30 -.70 167.00 1995 ---- ---- ---- ---- 163.90 -.70 164.60 2000 ---- ---- ---- ---- 161.50 -.80 162.30 2005 ---- ---- ---- ---- 159.20 -.80 160.00 2010 ---- ---- ---- ---- 156.90 -.80 157.70 2015 ---- ---- ---- ---- 154.70 -.70 155.40 2020 ---- ---- ---- ---- 152.50 -.70 153.20 2025 ---- ---- ---- ---- 150.30 -.80 151.10 2030 ---- ---- ---- ---- 148.20 -.70 148.90 2035 ---- ---- ---- ---- 146.10 -.70 146.80 2040 ---- ---- ---- ---- 144.00 -.80 144.80 2045 ---- ---- ---- ---- 142.00 -.70 142.70 2050 ---- ---- ---- ---- 140.00 -.70 140.70 2055 ---- ---- ---- ---- 138.10 -.70 138.80 2060 ---- ---- ---- ---- 136.10 -.70 136.80 2065 ---- ---- ---- ---- 134.30 -.60 134.90 2070 ---- ---- ---- ---- 132.40 -.70 133.10 2075 ---- ---- ---- ---- 130.60 -.70 131.30 2080 ---- ---- ---- ---- 128.80 -.70 129.50 2085 ---- ---- ---- ---- 127.00 -.70 127.70 2090 ---- ---- ---- ---- 125.30 -.70 126.00 2095 ---- ---- ---- ---- 123.60 -.70 124.30 2100 ---- ---- ---- ---- 121.90 -.70 122.60 2105 ---- ---- ---- ---- 120.30 -.60 120.90 2110 ---- ---- ---- ---- 118.70 -.60 119.30 2115 ---- ---- ---- ---- 117.10 -.60 117.70 2120 ---- ---- ---- ---- 115.50 -.70 116.20 2125 ---- ---- ---- ---- 114.00 -.60 114.60 2130 ---- ---- ---- ---- 112.50 -.60 113.10 2135 ---- ---- ---- ---- 111.00 -.70 111.70 2140 ---- ---- ---- ---- 109.60 -.60 110.20 2145 ---- ---- ---- ---- 108.20 -.60 108.80 2150 ---- ---- ---- ---- 106.80 -.60 107.40 2155 ---- ---- ---- ---- 105.40 -.60 106.00 2160 ---- ---- ---- ---- 104.00 -.60 104.60 2165 ---- ---- ---- ---- 102.70 -.60 103.30 2170 ---- ---- ---- ---- 101.40 -.60 102.00 2175 ---- ---- ---- ---- 100.10 -.60 100.70 2180 ---- ---- ---- ---- 98.80 -.60 99.40 2185 ---- ---- ---- ---- 97.60 -.60 98.20 2190 ---- ---- ---- ---- 96.40 -.50 96.90 2195 ---- ---- ---- ---- 95.20 -.50 95.70 2200 ---- ---- ---- ---- 94.00 -.50 94.50 2205 ---- ---- ---- ---- 92.80 -.60 93.40 2210 ---- ---- ---- ---- 91.70 -.50 92.20 2215 ---- ---- ---- ---- 90.50 -.60 91.10 2220 ---- ---- ---- ---- 89.40 -.60 90.00 2225 ---- ---- ---- ---- 88.30 -.60 88.90 2230 ---- ---- ---- ---- 87.20 -.60 87.80 2235 ---- ---- ---- ---- 86.20 -.50 86.70 2240 ---- ---- ---- ---- 85.10 -.60 85.70 2245 ---- ---- ---- ---- 84.10 -.50 84.60 2250 ---- ---- ---- ---- 83.10 -.50 83.60 2255 ---- ---- ---- ---- 82.10 -.50 82.60 2260 ---- ---- ---- ---- 81.10 -.50 81.60 2270 ---- ---- ---- ---- 79.20 -.50 79.70 2275 ---- ---- ---- ---- 78.20 -.50 78.70 2280 ---- ---- ---- ---- 77.30 -.50 77.80 2290 ---- ---- ---- ---- 75.50 -.50 76.00 2300 ---- ---- ---- ---- 73.70 -.50 74.20 2310 ---- ---- ---- ---- 72.00 -.50 72.50 2320 ---- ---- ---- ---- 70.40 -.40 70.80 2325 ---- ---- ---- ---- 69.60 -.40 70.00 2330 ---- ---- ---- ---- 68.80 -.40 69.20 2340 ---- ---- ---- ---- 67.20 -.50 67.70 2350 ---- ---- ---- ---- 65.70 -.40 66.10 2360 ---- ---- ---- ---- 64.20 -.50 64.70 2375 ---- ---- ---- ---- 62.10 -.50 62.60 2400 ---- ---- ---- ---- 58.80 -.40 59.20 2425 ---- ---- ---- ---- 55.70 -.40 56.10 2450 ---- ---- ---- ---- 52.90 -.40 53.30 2475 ---- ---- ---- ---- 50.20 -.40 50.60 2500 ---- ---- ---- ---- 47.70 -.40 48.10 2525 ---- ---- ---- ---- 45.40 -.40 45.80 2550 ---- ---- ---- ---- 43.30 -.40 43.70 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 793.60 -1.00 794.60 1275 ---- ---- ---- ---- 768.60 -1.00 769.60 1300 ---- ---- ---- ---- 743.60 -1.00 744.60 1325 ---- ---- ---- ---- 718.60 -1.00 719.60 1350 ---- ---- ---- ---- 693.60 -1.00 694.60 1375 ---- ---- ---- ---- 668.60 -1.00 669.60 1400 ---- ---- ---- ---- 643.60 -1.00 644.60 1425 ---- ---- ---- ---- 618.60 -1.00 619.60 1440 ---- ---- ---- ---- 603.70 -1.10 604.80 1450 ---- ---- ---- ---- 593.90 -1.00 594.90 1460 ---- ---- ---- ---- 584.10 -1.00 585.10 1470 ---- ---- ---- ---- 574.40 -1.00 575.40 1475 ---- ---- ---- ---- 569.50 -1.00 570.50 1480 ---- ---- ---- ---- 564.70 -1.00 565.70 1490 ---- ---- ---- ---- 555.00 -1.00 556.00 1500 ---- ---- ---- ---- 545.40 -1.00 546.40 1510 ---- ---- ---- ---- 535.90 -1.00 536.90 1520 ---- ---- ---- ---- 526.40 -1.00 527.40 1525 ---- ---- ---- ---- 521.70 -1.00 522.70 1530 ---- ---- ---- ---- 517.00 -1.00 518.00 1540 ---- ---- ---- ---- 507.60 -1.00 508.60 1545 ---- ---- ---- ---- 502.90 -1.00 503.90 1550 ---- ---- ---- ---- 498.20 -1.00 499.20 1555 ---- ---- ---- ---- 493.60 -1.00 494.60 1560 ---- ---- ---- ---- 489.00 -1.00 490.00 1565 ---- ---- ---- ---- 484.30 -1.00 485.30 1570 ---- ---- ---- ---- 479.70 -1.00 480.70 1575 ---- ---- ---- ---- 475.10 -1.00 476.10 1580 ---- ---- ---- ---- 470.60 -1.00 471.60 1585 ---- ---- ---- ---- 466.00 -1.00 467.00 1590 ---- ---- ---- ---- 461.50 -.90 462.40 1595 ---- ---- ---- ---- 456.90 -1.00 457.90 1600 ---- ---- ---- ---- 452.40 -1.00 453.40 1605 ---- ---- ---- ---- 447.90 -1.00 448.90 1610 ---- ---- ---- ---- 443.40 -1.00 444.40 1615 ---- ---- ---- ---- 438.90 -1.00 439.90 1620 ---- ---- ---- ---- 434.40 -1.00 435.40 1625 ---- ---- ---- ---- 430.00 -1.00 431.00 1630 ---- ---- ---- ---- 425.50 -1.00 426.50 1635 ---- ---- ---- ---- 421.10 -1.00 422.10 1640 ---- ---- ---- ---- 416.70 -1.00 417.70 1645 ---- ---- ---- ---- 412.30 -1.00 413.30 1650 ---- ---- ---- ---- 407.90 -1.00 408.90 1655 ---- ---- ---- ---- 403.60 -1.00 404.60 1660 ---- ---- ---- ---- 399.20 -1.00 400.20 1665 ---- ---- ---- ---- 394.90 -1.00 395.90 1670 ---- ---- ---- ---- 390.60 -1.00 391.60 1675 ---- ---- ---- ---- 386.30 -1.00 387.30 1680 ---- ---- ---- ---- 382.00 -1.00 383.00 1685 ---- ---- ---- ---- 377.80 -1.00 378.80 1690 ---- ---- ---- ---- 373.50 -1.00 374.50 1695 ---- ---- ---- ---- 369.30 -1.00 370.30 1700 ---- ---- ---- ---- 365.10 -1.00 366.10 1705 ---- ---- ---- ---- 360.90 -1.00 361.90 1710 ---- ---- ---- ---- 356.80 -.90 357.70 1715 ---- ---- ---- ---- 352.70 -.90 353.60 1720 ---- ---- ---- ---- 348.50 -1.00 349.50 1725 ---- ---- ---- ---- 344.40 -1.00 345.40 1730 ---- ---- ---- ---- 340.40 -.90 341.30 1735 ---- ---- ---- ---- 336.30 -1.00 337.30 1740 ---- ---- ---- ---- 332.30 -.90 333.20 1745 ---- ---- ---- ---- 328.30 -.90 329.20 1750 ---- ---- ---- ---- 324.30 -1.00 325.30 1755 ---- ---- ---- ---- 320.40 -.90 321.30 1760 ---- ---- ---- ---- 316.40 -1.00 317.40 1765 ---- ---- ---- ---- 312.50 -1.00 313.50 1770 ---- ---- ---- ---- 308.70 -.90 309.60 1775 ---- ---- ---- ---- 304.80 -.90 305.70 1780 ---- ---- ---- ---- 301.00 -.90 301.90 1785 ---- ---- ---- ---- 297.20 -.90 298.10 1790 ---- ---- ---- ---- 293.50 -.90 294.40 1795 ---- ---- ---- ---- 289.70 -.90 290.60 1800 ---- ---- ---- ---- 286.00 -.90 286.90 1805 ---- ---- ---- ---- 282.40 -.90 283.30 1810 ---- ---- ---- ---- 278.70 -.90 279.60 1815 ---- ---- ---- ---- 275.10 -.90 276.00 1820 ---- ---- ---- ---- 271.60 -.90 272.50 1825 ---- ---- ---- ---- 268.00 -.90 268.90 1830 ---- ---- ---- ---- 264.50 -.90 265.40 1835 ---- ---- ---- ---- 261.10 -.90 262.00 1840 ---- ---- ---- ---- 257.60 -.90 258.50 1845 ---- ---- ---- ---- 254.20 -.90 255.10 1850 ---- ---- ---- ---- 250.90 -.90 251.80 1855 ---- ---- ---- ---- 247.50 -.90 248.40 1860 ---- ---- ---- ---- 244.30 -.80 245.10 1865 ---- ---- ---- ---- 241.00 -.90 241.90 1870 ---- ---- ---- ---- 237.80 -.80 238.60 1875 ---- ---- ---- ---- 234.60 -.80 235.40 1880 ---- ---- ---- ---- 231.40 -.90 232.30 1885 ---- ---- ---- ---- 228.30 -.90 229.20 1890 ---- ---- ---- ---- 225.20 -.90 226.10 1895 ---- ---- ---- ---- 222.20 -.80 223.00 1900 ---- ---- ---- ---- 219.10 -.90 220.00 1905 ---- ---- ---- ---- 216.20 -.80 217.00 1910 ---- ---- ---- ---- 213.20 -.80 214.00 1915 ---- ---- ---- ---- 210.30 -.80 211.10 1920 ---- ---- ---- ---- 207.40 -.80 208.20 1925 ---- ---- ---- ---- 204.60 -.80 205.40 1930 ---- ---- ---- ---- 201.80 -.80 202.60 1935 ---- ---- ---- ---- 199.00 -.80 199.80 1940 ---- ---- ---- ---- 196.20 -.80 197.00 1945 ---- ---- ---- ---- 193.50 -.80 194.30 1950 ---- ---- ---- ---- 190.80 -.80 191.60 1955 ---- ---- ---- ---- 188.20 -.80 189.00 1960 ---- ---- ---- ---- 185.60 -.80 186.40 1965 ---- ---- ---- ---- 183.00 -.80 183.80 1970 ---- ---- ---- ---- 180.50 -.80 181.30 1975 ---- ---- ---- ---- 178.00 -.80 178.80 1980 ---- ---- ---- ---- 175.50 -.80 176.30 1985 ---- ---- ---- ---- 173.10 -.80 173.90 1990 ---- ---- ---- ---- 170.70 -.80 171.50 1995 ---- ---- ---- ---- 168.30 -.80 169.10 2000 ---- ---- ---- ---- 166.00 -.80 166.80 2005 ---- ---- ---- ---- 163.70 -.80 164.50 2010 ---- ---- ---- ---- 161.50 -.70 162.20 2015 ---- ---- ---- ---- 159.20 -.80 160.00 2020 ---- ---- ---- ---- 157.10 -.70 157.80 2025 ---- ---- ---- ---- 154.90 -.70 155.60 2030 ---- ---- ---- ---- 152.80 -.70 153.50 2035 ---- ---- ---- ---- 150.70 -.70 151.40 2040 ---- ---- ---- ---- 148.70 -.70 149.40 2045 ---- ---- ---- ---- 146.70 -.70 147.40 2050 ---- ---- ---- ---- 144.70 -.70 145.40 2055 ---- ---- ---- ---- 142.80 -.70 143.50 2060 ---- ---- ---- ---- 140.90 -.70 141.60 2065 ---- ---- ---- ---- 139.00 -.70 139.70 2070 ---- ---- ---- ---- 137.10 -.70 137.80 2075 ---- ---- ---- ---- 135.30 -.70 136.00 2080 ---- ---- ---- ---- 133.60 -.60 134.20 2085 ---- ---- ---- ---- 131.80 -.70 132.50 2090 ---- ---- ---- ---- 130.10 -.70 130.80 2095 ---- ---- ---- ---- 128.40 -.70 129.10 2100 ---- ---- ---- ---- 126.70 -.70 127.40 2105 ---- ---- ---- ---- 125.10 -.70 125.80 2110 ---- ---- ---- ---- 123.50 -.70 124.20 2115 ---- ---- ---- ---- 121.90 -.70 122.60 2120 ---- ---- ---- ---- 120.40 -.60 121.00 2125 ---- ---- ---- ---- 118.90 -.60 119.50 2130 ---- ---- ---- ---- 117.40 -.60 118.00 2135 ---- ---- ---- ---- 115.90 -.60 116.50 2140 ---- ---- ---- ---- 114.50 -.60 115.10 2145 ---- ---- ---- ---- 113.00 -.70 113.70 2150 ---- ---- ---- ---- 111.70 -.60 112.30 2155 ---- ---- ---- ---- 110.30 -.60 110.90 2160 ---- ---- ---- ---- 108.90 -.60 109.50 2165 ---- ---- ---- ---- 107.60 -.60 108.20 2170 ---- ---- ---- ---- 106.30 -.60 106.90 2175 ---- ---- ---- ---- 105.00 -.60 105.60 2180 ---- ---- ---- ---- 103.80 -.50 104.30 2185 ---- ---- ---- ---- 102.50 -.60 103.10 2190 ---- ---- ---- ---- 101.30 -.60 101.90 2195 ---- ---- ---- ---- 100.10 -.60 100.70 2200 ---- ---- ---- ---- 98.90 -.60 99.50 2205 ---- ---- ---- ---- 97.70 -.60 98.30 2210 ---- ---- ---- ---- 96.60 -.50 97.10 2215 ---- ---- ---- ---- 95.40 -.60 96.00 2220 ---- ---- ---- ---- 94.30 -.60 94.90 2225 ---- ---- ---- ---- 93.20 -.60 93.80 2230 ---- ---- ---- ---- 92.10 -.60 92.70 2235 ---- ---- ---- ---- 91.10 -.50 91.60 2240 ---- ---- ---- ---- 90.00 -.60 90.60 2245 ---- ---- ---- ---- 89.00 -.50 89.50 2250 ---- ---- ---- ---- 88.00 -.50 88.50 2255 ---- ---- ---- ---- 87.00 -.50 87.50 2260 ---- ---- ---- ---- 86.00 -.50 86.50 2270 ---- ---- ---- ---- 84.00 -.60 84.60 2275 ---- ---- ---- ---- 83.10 -.50 83.60 2280 ---- ---- ---- ---- 82.20 -.50 82.70 2290 ---- ---- ---- ---- 80.30 -.50 80.80 2300 ---- ---- ---- ---- 78.60 -.40 79.00 2310 ---- ---- ---- ---- 76.80 -.50 77.30 2320 ---- ---- ---- ---- 75.20 -.40 75.60 2325 ---- ---- ---- ---- 74.30 -.50 74.80 2330 ---- ---- ---- ---- 73.50 -.50 74.00 2340 ---- ---- ---- ---- 72.00 -.40 72.40 2350 ---- ---- ---- ---- 70.40 -.50 70.90 2360 ---- ---- ---- ---- 69.00 -.40 69.40 2375 ---- ---- ---- ---- 66.80 -.50 67.30 2400 ---- ---- ---- ---- 63.40 -.50 63.90 2425 ---- ---- ---- ---- 60.30 -.40 60.70 2450 ---- ---- ---- ---- 57.40 -.40 57.80 2475 ---- ---- ---- ---- 54.60 -.40 55.00 2500 ---- ---- ---- ---- 52.10 -.40 52.50 2525 ---- ---- ---- ---- 49.80 -.30 50.10 2550 ---- ---- ---- ---- 47.60 -.30 47.90 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 807.80 -1.00 808.80 1275 ---- ---- ---- ---- 782.80 -1.00 783.80 1300 ---- ---- ---- ---- 757.80 -1.00 758.80 1325 ---- ---- ---- ---- 732.80 -1.00 733.80 1350 ---- ---- ---- ---- 707.80 -1.00 708.80 1375 ---- ---- ---- ---- 682.80 -1.00 683.80 1400 ---- ---- ---- ---- 657.80 -1.00 658.80 1425 ---- ---- ---- ---- 632.90 -1.00 633.90 1450 ---- ---- ---- ---- 608.30 -1.00 609.30 1460 ---- ---- ---- ---- 598.50 -1.00 599.50 1470 ---- ---- ---- ---- 588.80 -1.00 589.80 1475 ---- ---- ---- ---- 584.00 -1.00 585.00 1480 ---- ---- ---- ---- 579.10 -1.00 580.10 1490 ---- ---- ---- ---- 569.50 -1.00 570.50 1500 ---- ---- ---- ---- 560.00 -1.00 561.00 1510 ---- ---- ---- ---- 550.50 -1.00 551.50 1520 ---- ---- ---- ---- 541.00 -1.00 542.00 1525 ---- ---- ---- ---- 536.30 -1.00 537.30 1530 ---- ---- ---- ---- 531.60 -1.00 532.60 1540 ---- ---- ---- ---- 522.30 -1.00 523.30 1545 ---- ---- ---- ---- 517.60 -1.00 518.60 1550 ---- ---- ---- ---- 513.00 -1.00 514.00 1555 ---- ---- ---- ---- 508.30 -1.10 509.40 1560 ---- ---- ---- ---- 503.70 -1.00 504.70 1565 ---- ---- ---- ---- 499.10 -1.00 500.10 1570 ---- ---- ---- ---- 494.50 -1.00 495.50 1575 ---- ---- ---- ---- 490.00 -1.00 491.00 1580 ---- ---- ---- ---- 485.40 -1.00 486.40 1585 ---- ---- ---- ---- 480.90 -.90 481.80 1590 ---- ---- ---- ---- 476.30 -1.00 477.30 1595 ---- ---- ---- ---- 471.80 -1.00 472.80 1600 ---- ---- ---- ---- 467.30 -1.00 468.30 1605 ---- ---- ---- ---- 462.80 -1.00 463.80 1610 ---- ---- ---- ---- 458.30 -1.00 459.30 1615 ---- ---- ---- ---- 453.80 -1.00 454.80 1620 ---- ---- ---- ---- 449.40 -1.00 450.40 1625 ---- ---- ---- ---- 444.90 -1.00 445.90 1630 ---- ---- ---- ---- 440.50 -1.00 441.50 1635 ---- ---- ---- ---- 436.10 -1.00 437.10 1640 ---- ---- ---- ---- 431.70 -1.00 432.70 1645 ---- ---- ---- ---- 427.30 -1.00 428.30 1650 ---- ---- ---- ---- 423.00 -.90 423.90 1655 ---- ---- ---- ---- 418.60 -1.00 419.60 1660 ---- ---- ---- ---- 414.30 -.90 415.20 1665 ---- ---- ---- ---- 409.90 -1.00 410.90 1670 ---- ---- ---- ---- 405.60 -1.00 406.60 1675 ---- ---- ---- ---- 401.30 -1.00 402.30 1680 ---- ---- ---- ---- 397.10 -.90 398.00 1685 ---- ---- ---- ---- 392.80 -1.00 393.80 1690 ---- ---- ---- ---- 388.60 -1.00 389.60 1695 ---- ---- ---- ---- 384.40 -.90 385.30 1700 ---- ---- ---- ---- 380.20 -.90 381.10 1705 ---- ---- ---- ---- 376.00 -.90 376.90 1710 ---- ---- ---- ---- 371.80 -1.00 372.80 1715 ---- ---- ---- ---- 367.70 -.90 368.60 1720 ---- ---- ---- ---- 363.50 -1.00 364.50 1725 ---- ---- ---- ---- 359.40 -1.00 360.40 1730 ---- ---- ---- ---- 355.40 -.90 356.30 1735 ---- ---- ---- ---- 351.30 -.90 352.20 1740 ---- ---- ---- ---- 347.30 -.90 348.20 1745 ---- ---- ---- ---- 343.20 -1.00 344.20 1750 ---- ---- ---- ---- 339.20 -1.00 340.20 1755 ---- ---- ---- ---- 335.30 -.90 336.20 1760 ---- ---- ---- ---- 331.30 -1.00 332.30 1765 ---- ---- ---- ---- 327.40 -.90 328.30 1770 ---- ---- ---- ---- 323.50 -.90 324.40 1775 ---- ---- ---- ---- 319.60 -1.00 320.60 1780 ---- ---- ---- ---- 315.80 -.90 316.70 1785 ---- ---- ---- ---- 312.00 -.90 312.90 1790 ---- ---- ---- ---- 308.20 -.90 309.10 1795 ---- ---- ---- ---- 304.40 -.90 305.30 1800 ---- ---- ---- ---- 300.70 -.90 301.60 1805 ---- ---- ---- ---- 297.00 -.90 297.90 1810 ---- ---- ---- ---- 293.30 -.90 294.20 1815 ---- ---- ---- ---- 289.70 -.90 290.60 1820 ---- ---- ---- ---- 286.10 -.90 287.00 1825 ---- ---- ---- ---- 282.50 -.90 283.40 1830 ---- ---- ---- ---- 278.90 -.90 279.80 1835 ---- ---- ---- ---- 275.40 -.90 276.30 1840 ---- ---- ---- ---- 271.90 -.90 272.80 1845 ---- ---- ---- ---- 268.50 -.90 269.40 1850 ---- ---- ---- ---- 265.10 -.90 266.00 1855 ---- ---- ---- ---- 261.70 -.90 262.60 1860 ---- ---- ---- ---- 258.30 -.90 259.20 1865 ---- ---- ---- ---- 255.00 -.90 255.90 1870 ---- ---- ---- ---- 251.80 -.80 252.60 1875 ---- ---- ---- ---- 248.50 -.90 249.40 1880 ---- ---- ---- ---- 245.30 -.90 246.20 1885 ---- ---- ---- ---- 242.10 -.90 243.00 1890 ---- ---- ---- ---- 239.00 -.90 239.90 1895 ---- ---- ---- ---- 235.90 -.80 236.70 1900 ---- ---- ---- ---- 232.80 -.90 233.70 1905 ---- ---- ---- ---- 229.80 -.80 230.60 1910 ---- ---- ---- ---- 226.80 -.80 227.60 1915 ---- ---- ---- ---- 223.80 -.80 224.60 1920 ---- ---- ---- ---- 220.90 -.80 221.70 1925 ---- ---- ---- ---- 218.00 -.80 218.80 1930 ---- ---- ---- ---- 215.10 -.80 215.90 1935 ---- ---- ---- ---- 212.30 -.80 213.10 1940 ---- ---- ---- ---- 209.50 -.80 210.30 1945 ---- ---- ---- ---- 206.70 -.80 207.50 1950 ---- ---- ---- ---- 203.90 -.80 204.70 1955 ---- ---- ---- ---- 201.20 -.80 202.00 1960 ---- ---- ---- ---- 198.60 -.80 199.40 1965 ---- ---- ---- ---- 195.90 -.80 196.70 1970 ---- ---- ---- ---- 193.30 -.80 194.10 1975 ---- ---- ---- ---- 190.80 -.70 191.50 1980 ---- ---- ---- ---- 188.20 -.80 189.00 1985 ---- ---- ---- ---- 185.70 -.80 186.50 1990 ---- ---- ---- ---- 183.30 -.70 184.00 1995 ---- ---- ---- ---- 180.80 -.80 181.60 2000 ---- ---- ---- ---- 178.40 -.80 179.20 2005 ---- ---- ---- ---- 176.10 -.70 176.80 2010 ---- ---- ---- ---- 173.70 -.80 174.50 2015 ---- ---- ---- ---- 171.40 -.80 172.20 2020 ---- ---- ---- ---- 169.20 -.70 169.90 2025 ---- ---- ---- ---- 167.00 -.70 167.70 2030 ---- ---- ---- ---- 164.80 -.70 165.50 2035 ---- ---- ---- ---- 162.60 -.70 163.30 2040 ---- ---- ---- ---- 160.50 -.70 161.20 2045 ---- ---- ---- ---- 158.40 -.70 159.10 2050 ---- ---- ---- ---- 156.40 -.70 157.10 2055 ---- ---- ---- ---- 154.30 -.80 155.10 2060 ---- ---- ---- ---- 152.40 -.70 153.10 2065 ---- ---- ---- ---- 150.40 -.70 151.10 2070 ---- ---- ---- ---- 148.50 -.70 149.20 2075 ---- ---- ---- ---- 146.60 -.70 147.30 2080 ---- ---- ---- ---- 144.80 -.60 145.40 2085 ---- ---- ---- ---- 142.90 -.70 143.60 2090 ---- ---- ---- ---- 141.10 -.70 141.80 2095 ---- ---- ---- ---- 139.40 -.70 140.10 2100 ---- ---- ---- ---- 137.70 -.60 138.30 2105 ---- ---- ---- ---- 136.00 -.60 136.60 2110 ---- ---- ---- ---- 134.30 -.60 134.90 2115 ---- ---- ---- ---- 132.60 -.70 133.30 2120 ---- ---- ---- ---- 131.00 -.70 131.70 2125 ---- ---- ---- ---- 129.40 -.70 130.10 2130 ---- ---- ---- ---- 127.90 -.60 128.50 2135 ---- ---- ---- ---- 126.40 -.60 127.00 2140 ---- ---- ---- ---- 124.80 -.70 125.50 2145 ---- ---- ---- ---- 123.40 -.60 124.00 2150 ---- ---- ---- ---- 121.90 -.60 122.50 2155 ---- ---- ---- ---- 120.50 -.60 121.10 2160 ---- ---- ---- ---- 119.10 -.60 119.70 2165 ---- ---- ---- ---- 117.70 -.60 118.30 2170 ---- ---- ---- ---- 116.30 -.60 116.90 2175 ---- ---- ---- ---- 115.00 -.60 115.60 2180 ---- ---- ---- ---- 113.60 -.60 114.20 2185 ---- ---- ---- ---- 112.30 -.60 112.90 2190 ---- ---- ---- ---- 111.10 -.60 111.70 2195 ---- ---- ---- ---- 109.80 -.60 110.40 2200 ---- ---- ---- ---- 108.60 -.60 109.20 2205 ---- ---- ---- ---- 107.40 -.50 107.90 2210 ---- ---- ---- ---- 106.20 -.50 106.70 2215 ---- ---- ---- ---- 105.00 -.50 105.50 2220 ---- ---- ---- ---- 103.80 -.60 104.40 2225 ---- ---- ---- ---- 102.70 -.50 103.20 2230 ---- ---- ---- ---- 101.50 -.60 102.10 2235 ---- ---- ---- ---- 100.40 -.60 101.00 2240 ---- ---- ---- ---- 99.30 -.60 99.90 2245 ---- ---- ---- ---- 98.20 -.60 98.80 2250 ---- ---- ---- ---- 97.20 -.50 97.70 2255 ---- ---- ---- ---- 96.10 -.60 96.70 2260 ---- ---- ---- ---- 95.10 -.50 95.60 2265 ---- ---- ---- ---- 94.00 -.60 94.60 2270 ---- ---- ---- ---- 93.00 -.60 93.60 2275 ---- ---- ---- ---- 92.00 -.60 92.60 2280 ---- ---- ---- ---- 91.10 -.50 91.60 2290 ---- ---- ---- ---- 89.10 -.60 89.70 2300 ---- ---- ---- ---- 87.30 -.50 87.80 2310 ---- ---- ---- ---- 85.50 -.50 86.00 2320 ---- ---- ---- ---- 83.70 -.50 84.20 2325 ---- ---- ---- ---- 82.90 -.40 83.30 2330 ---- ---- ---- ---- 82.00 -.50 82.50 2340 ---- ---- ---- ---- 80.30 -.50 80.80 2350 ---- ---- ---- ---- 78.70 -.50 79.20 2360 ---- ---- ---- ---- 77.20 -.40 77.60 2370 ---- ---- ---- ---- 75.60 -.50 76.10 2375 ---- ---- ---- ---- 74.90 -.40 75.30 2400 ---- ---- ---- ---- 71.30 -.40 71.70 2425 ---- ---- ---- ---- 68.00 -.40 68.40 2450 ---- ---- ---- ---- 64.80 -.50 65.30 2475 ---- ---- ---- ---- 61.90 -.50 62.40 2500 ---- ---- ---- ---- 59.20 -.40 59.60 2525 ---- ---- ---- ---- 56.70 -.40 57.10 2550 ---- ---- ---- ---- 54.30 -.40 54.70 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1057.80 -1.00 1058.80 1025 ---- ---- ---- ---- 1032.80 -1.00 1033.80 1050 ---- ---- ---- ---- 1007.80 -1.00 1008.80 1075 ---- ---- ---- ---- 982.80 -1.00 983.80 1090 ---- ---- ---- ---- 967.80 -1.00 968.80 1100 ---- ---- ---- ---- 957.80 -1.00 958.80 1110 ---- ---- ---- ---- 947.80 -1.00 948.80 1120 ---- ---- ---- ---- 937.80 -1.00 938.80 1125 ---- ---- ---- ---- 932.80 -1.00 933.80 1130 ---- ---- ---- ---- 927.80 -1.00 928.80 1140 ---- ---- ---- ---- 917.80 -1.00 918.80 1150 ---- ---- ---- ---- 907.80 -1.00 908.80 1160 ---- ---- ---- ---- 897.80 -1.00 898.80 1170 ---- ---- ---- ---- 887.80 -1.00 888.80 1175 ---- ---- ---- ---- 882.80 -1.00 883.80 1180 ---- ---- ---- ---- 877.80 -1.00 878.80 1190 ---- ---- ---- ---- 867.80 -1.00 868.80 1195 ---- ---- ---- ---- 862.80 -1.00 863.80 1200 ---- ---- ---- ---- 857.80 -1.00 858.80 1205 ---- ---- ---- ---- 852.80 -1.00 853.80 1210 ---- ---- ---- ---- 847.80 -1.00 848.80 1215 ---- ---- ---- ---- 842.80 -1.00 843.80 1220 ---- ---- ---- ---- 837.80 -1.00 838.80 1225 ---- ---- ---- ---- 832.80 -1.00 833.80 1230 ---- ---- ---- ---- 827.80 -1.00 828.80 1235 ---- ---- ---- ---- 822.80 -1.00 823.80 1240 ---- ---- ---- ---- 817.80 -1.00 818.80 1245 ---- ---- ---- ---- 812.80 -1.00 813.80 1250 ---- ---- ---- ---- 807.80 -1.00 808.80 1255 ---- ---- ---- ---- 802.80 -1.00 803.80 1260 ---- ---- ---- ---- 797.80 -1.00 798.80 1265 ---- ---- ---- ---- 792.80 -1.00 793.80 1270 ---- ---- ---- ---- 787.80 -1.00 788.80 1275 ---- ---- ---- ---- 782.80 -1.00 783.80 1280 ---- ---- ---- ---- 777.80 -1.00 778.80 1285 ---- ---- ---- ---- 772.80 -1.00 773.80 1290 ---- ---- ---- ---- 767.80 -1.00 768.80 1295 ---- ---- ---- ---- 762.80 -1.00 763.80 1300 ---- ---- ---- ---- 757.80 -1.00 758.80 1305 ---- ---- ---- ---- 752.80 -1.00 753.80 1310 ---- ---- ---- ---- 747.80 -1.00 748.80 1315 ---- ---- ---- ---- 742.80 -1.00 743.80 1320 ---- ---- ---- ---- 737.80 -1.00 738.80 1325 ---- ---- ---- ---- 732.80 -1.00 733.80 1330 ---- ---- ---- ---- 727.80 -1.00 728.80 1335 ---- ---- ---- ---- 722.80 -1.00 723.80 1340 ---- ---- ---- ---- 717.80 -1.00 718.80 1345 ---- ---- ---- ---- 712.80 -1.00 713.80 1350 ---- ---- ---- ---- 707.80 -1.00 708.80 1355 ---- ---- ---- ---- 702.80 -1.00 703.80 1360 ---- ---- ---- ---- 697.80 -1.00 698.80 1365 ---- ---- ---- ---- 692.80 -1.00 693.80 1370 ---- ---- ---- ---- 687.80 -1.00 688.80 1375 ---- ---- ---- ---- 682.80 -1.00 683.80 1380 ---- ---- ---- ---- 677.80 -1.00 678.80 1385 ---- ---- ---- ---- 672.80 -1.00 673.80 1390 ---- ---- ---- ---- 667.80 -1.00 668.80 1395 ---- ---- ---- ---- 662.80 -1.00 663.80 1400 ---- ---- ---- ---- 657.80 -1.00 658.80 1405 ---- ---- ---- ---- 652.80 -1.10 653.90 1410 ---- ---- ---- ---- 647.90 -1.00 648.90 1415 ---- ---- ---- ---- 642.90 -1.10 644.00 1420 ---- ---- ---- ---- 638.00 -1.00 639.00 1425 ---- ---- ---- ---- 633.10 -1.00 634.10 1430 ---- ---- ---- ---- 628.20 -1.00 629.20 1435 ---- ---- ---- ---- 623.30 -1.00 624.30 1440 ---- ---- ---- ---- 618.40 -1.00 619.40 1445 ---- ---- ---- ---- 613.50 -1.10 614.60 1450 ---- ---- ---- ---- 608.70 -1.00 609.70 1455 ---- ---- ---- ---- 603.90 -1.00 604.90 1460 ---- ---- ---- ---- 599.00 -1.00 600.00 1465 ---- ---- ---- ---- 594.20 -1.00 595.20 1470 ---- ---- ---- ---- 589.40 -1.00 590.40 1475 ---- ---- ---- ---- 584.60 -1.00 585.60 1480 ---- ---- ---- ---- 579.80 -1.00 580.80 1485 ---- ---- ---- ---- 575.10 -1.00 576.10 1490 ---- ---- ---- ---- 570.30 -1.00 571.30 1495 ---- ---- ---- ---- 565.60 -1.00 566.60 1500 ---- ---- ---- ---- 560.80 -1.10 561.90 1505 ---- ---- ---- ---- 556.10 -1.00 557.10 1510 ---- ---- ---- ---- 551.40 -1.00 552.40 1515 ---- ---- ---- ---- 546.70 -1.10 547.80 1520 ---- ---- ---- ---- 542.10 -1.00 543.10 1525 ---- ---- ---- ---- 537.40 -1.00 538.40 1530 ---- ---- ---- ---- 532.80 -1.00 533.80 1535 ---- ---- ---- ---- 528.10 -1.00 529.10 1540 ---- ---- ---- ---- 523.50 -1.00 524.50 1545 ---- ---- ---- ---- 518.90 -1.00 519.90 1550 ---- ---- ---- ---- 514.30 -1.00 515.30 1555 ---- ---- ---- ---- 509.70 -1.00 510.70 1560 ---- ---- ---- ---- 505.10 -1.00 506.10 1565 ---- ---- ---- ---- 500.60 -1.00 501.60 1570 ---- ---- ---- ---- 496.00 -1.00 497.00 1575 ---- ---- ---- ---- 491.50 -1.00 492.50 1580 ---- ---- ---- ---- 487.00 -1.00 488.00 1585 ---- ---- ---- ---- 482.50 -1.00 483.50 1590 ---- ---- ---- ---- 478.00 -1.00 479.00 1595 ---- ---- ---- ---- 473.50 -1.00 474.50 1600 ---- ---- ---- ---- 469.00 -1.00 470.00 1605 ---- ---- ---- ---- 464.60 -1.00 465.60 1610 ---- ---- ---- ---- 460.10 -1.00 461.10 1615 ---- ---- ---- ---- 455.70 -1.00 456.70 1620 ---- ---- ---- ---- 451.30 -1.00 452.30 1625 ---- ---- ---- ---- 446.90 -1.00 447.90 1630 ---- ---- ---- ---- 442.50 -1.00 443.50 1635 ---- ---- ---- ---- 438.10 -1.00 439.10 1640 ---- ---- ---- ---- 433.80 -1.00 434.80 1645 ---- ---- ---- ---- 429.40 -1.00 430.40 1650 ---- ---- ---- ---- 425.10 -1.00 426.10 1655 ---- ---- ---- ---- 420.80 -1.00 421.80 1660 ---- ---- ---- ---- 416.50 -1.00 417.50 1665 ---- ---- ---- ---- 412.20 -1.00 413.20 1670 ---- ---- ---- ---- 408.00 -.90 408.90 1675 ---- ---- ---- ---- 403.70 -1.00 404.70 1680 ---- ---- ---- ---- 399.50 -1.00 400.50 1685 ---- ---- ---- ---- 395.30 -1.00 396.30 1690 ---- ---- ---- ---- 391.10 -1.00 392.10 1695 ---- ---- ---- ---- 386.90 -1.00 387.90 1700 ---- ---- ---- ---- 382.70 -1.00 383.70 1705 ---- ---- ---- ---- 378.60 -1.00 379.60 1710 ---- ---- ---- ---- 374.50 -.90 375.40 1715 ---- ---- ---- ---- 370.40 -.90 371.30 1720 ---- ---- ---- ---- 366.30 -1.00 367.30 1725 ---- ---- ---- ---- 362.20 -1.00 363.20 1730 ---- ---- ---- ---- 358.20 -.90 359.10 1735 ---- ---- ---- ---- 354.20 -.90 355.10 1740 ---- ---- ---- ---- 350.20 -.90 351.10 1745 ---- ---- ---- ---- 346.20 -.90 347.10 1750 ---- ---- ---- ---- 342.20 -1.00 343.20 1755 ---- ---- ---- ---- 338.30 -1.00 339.30 1760 ---- ---- ---- ---- 334.40 -1.00 335.40 1765 ---- ---- ---- ---- 330.50 -1.00 331.50 1770 ---- ---- ---- ---- 326.70 -.90 327.60 1775 ---- ---- ---- ---- 322.90 -.90 323.80 1780 ---- ---- ---- ---- 319.00 -1.00 320.00 1785 ---- ---- ---- ---- 315.30 -.90 316.20 1790 ---- ---- ---- ---- 311.50 -.90 312.40 1795 ---- ---- ---- ---- 307.80 -.90 308.70 1800 ---- ---- ---- ---- 304.10 -.90 305.00 1805 ---- ---- ---- ---- 300.40 -1.00 301.40 1810 ---- ---- ---- ---- 296.80 -.90 297.70 1815 ---- ---- ---- ---- 293.20 -.90 294.10 1820 ---- ---- ---- ---- 289.60 -.90 290.50 1825 ---- ---- ---- ---- 286.10 -.90 287.00 1830 ---- ---- ---- ---- 282.60 -.90 283.50 1835 ---- ---- ---- ---- 279.10 -.90 280.00 1840 ---- ---- ---- ---- 275.70 -.90 276.60 1845 ---- ---- ---- ---- 272.30 -.90 273.20 1850 ---- ---- ---- ---- 268.90 -.90 269.80 400 1855 ---- ---- ---- ---- 265.60 -.90 266.50 1860 ---- ---- ---- ---- 262.30 -.80 263.10 1865 ---- ---- ---- ---- 259.00 -.90 259.90 1870 ---- ---- ---- ---- 255.80 -.80 256.60 1875 ---- ---- ---- ---- 252.60 -.80 253.40 1880 ---- ---- ---- ---- 249.40 -.90 250.30 75 1885 ---- ---- ---- ---- 246.30 -.80 247.10 1890 ---- ---- ---- ---- 243.20 -.80 244.00 1895 ---- ---- ---- ---- 240.10 -.80 240.90 1900 ---- ---- ---- ---- 237.10 -.80 237.90 1905 ---- ---- ---- ---- 234.10 -.80 234.90 1910 ---- ---- ---- ---- 231.10 -.80 231.90 1915 ---- ---- ---- ---- 228.20 -.80 229.00 1920 ---- ---- ---- ---- 225.30 -.80 226.10 1925 ---- ---- ---- ---- 222.40 -.80 223.20 1930 ---- ---- ---- ---- 219.50 -.90 220.40 1935 ---- ---- ---- ---- 216.70 -.90 217.60 1940 ---- ---- ---- ---- 214.00 -.80 214.80 1945 ---- ---- ---- ---- 211.20 -.80 212.00 1950 ---- ---- ---- ---- 208.50 -.80 209.30 1955 ---- ---- ---- ---- 205.90 -.80 206.70 1960 ---- ---- ---- ---- 203.20 -.80 204.00 1965 ---- ---- ---- ---- 200.60 -.80 201.40 1970 ---- ---- ---- ---- 198.00 -.80 198.80 100 1975 ---- ---- ---- ---- 195.50 -.80 196.30 1980 ---- ---- ---- ---- 193.00 -.80 193.80 1985 ---- ---- ---- ---- 190.50 -.80 191.30 1990 ---- ---- ---- ---- 188.10 -.70 188.80 1995 ---- ---- ---- ---- 185.70 -.70 186.40 2000 ---- ---- ---- ---- 183.30 -.80 184.10 130 2005 ---- ---- ---- ---- 181.00 -.70 181.70 2010 ---- ---- ---- ---- 178.70 -.70 179.40 2015 ---- ---- ---- ---- 176.40 -.70 177.10 2020 ---- ---- ---- ---- 174.20 -.70 174.90 2025 ---- ---- ---- ---- 172.00 -.70 172.70 2030 ---- ---- ---- ---- 169.80 -.70 170.50 2035 ---- ---- ---- ---- 167.70 -.70 168.40 2040 ---- ---- ---- ---- 165.60 -.70 166.30 2045 ---- ---- ---- ---- 163.50 -.70 164.20 2050 ---- ---- ---- ---- 161.50 -.70 162.20 2055 ---- ---- ---- ---- 159.50 -.70 160.20 2060 ---- ---- ---- ---- 157.50 -.70 158.20 2065 ---- ---- ---- ---- 155.60 -.70 156.30 2070 ---- ---- ---- ---- 153.70 -.70 154.40 2075 ---- ---- ---- ---- 151.80 -.70 152.50 2080 ---- ---- ---- ---- 150.00 -.60 150.60 2085 ---- ---- ---- ---- 148.20 -.60 148.80 2090 ---- ---- ---- ---- 146.40 -.70 147.10 2095 ---- ---- ---- ---- 144.60 -.70 145.30 2100 ---- ---- ---- ---- 142.90 -.70 143.60 2105 ---- ---- ---- ---- 141.20 -.70 141.90 2110 ---- ---- ---- ---- 139.60 -.60 140.20 2115 ---- ---- ---- ---- 137.90 -.70 138.60 2120 ---- ---- ---- ---- 136.30 -.70 137.00 2125 ---- ---- ---- ---- 134.80 -.60 135.40 2130 ---- ---- ---- ---- 133.20 -.70 133.90 2135 ---- ---- ---- ---- 131.70 -.60 132.30 2140 ---- ---- ---- ---- 130.20 -.60 130.80 2145 ---- ---- ---- ---- 128.70 -.60 129.30 2150 ---- ---- ---- ---- 127.30 -.60 127.90 2155 ---- ---- ---- ---- 125.80 -.70 126.50 2160 ---- ---- ---- ---- 124.40 -.70 125.10 2165 ---- ---- ---- ---- 123.10 -.60 123.70 2170 ---- ---- ---- ---- 121.70 -.60 122.30 2175 ---- ---- ---- ---- 120.40 -.60 121.00 2180 ---- ---- ---- ---- 119.10 -.60 119.70 2185 ---- ---- ---- ---- 117.80 -.60 118.40 2190 ---- ---- ---- ---- 116.50 -.60 117.10 2195 ---- ---- ---- ---- 115.20 -.60 115.80 2200 ---- ---- ---- ---- 114.00 -.60 114.60 500 2205 ---- ---- ---- ---- 112.80 -.60 113.40 2210 ---- ---- ---- ---- 111.60 -.60 112.20 2215 ---- ---- ---- ---- 110.40 -.60 111.00 2220 ---- ---- ---- ---- 109.30 -.50 109.80 2225 ---- ---- ---- ---- 108.10 -.60 108.70 2230 ---- ---- ---- ---- 107.00 -.60 107.60 2235 ---- ---- ---- ---- 105.90 -.50 106.40 2240 ---- ---- ---- ---- 104.80 -.50 105.30 2245 ---- ---- ---- ---- 103.70 -.60 104.30 2250 ---- ---- ---- ---- 102.60 -.60 103.20 2255 ---- ---- ---- ---- 101.60 -.50 102.10 2260 ---- ---- ---- ---- 100.50 -.60 101.10 2265 ---- ---- ---- ---- 99.50 -.60 100.10 2270 ---- ---- ---- ---- 98.50 -.60 99.10 2275 ---- ---- ---- ---- 97.50 -.60 98.10 2280 ---- ---- ---- ---- 96.50 -.60 97.10 2285 ---- ---- ---- ---- 95.60 -.50 96.10 2290 ---- ---- ---- ---- 94.60 -.60 95.20 2295 ---- ---- ---- ---- 93.70 -.50 94.20 2300 ---- ---- ---- ---- 92.80 -.50 93.30 2305 ---- ---- ---- ---- 91.90 -.50 92.40 2310 ---- ---- ---- ---- 91.00 -.50 91.50 2315 ---- ---- ---- ---- 90.10 -.50 90.60 2320 ---- ---- ---- ---- 89.20 -.50 89.70 2325 ---- ---- ---- ---- 88.30 -.50 88.80 2330 ---- ---- ---- ---- 87.50 -.50 88.00 2335 ---- ---- ---- ---- 86.60 -.50 87.10 2340 ---- ---- ---- ---- 85.80 -.50 86.30 2345 ---- ---- ---- ---- 85.00 -.50 85.50 2350 ---- ---- ---- ---- 84.20 -.50 84.70 2355 ---- ---- ---- ---- 83.40 -.50 83.90 2360 ---- ---- ---- ---- 82.60 -.50 83.10 2370 ---- ---- ---- ---- 81.10 -.50 81.60 2375 ---- ---- ---- ---- 80.30 -.50 80.80 2380 ---- ---- ---- ---- 79.60 -.50 80.10 2390 ---- ---- ---- ---- 78.10 -.50 78.60 2400 ---- ---- ---- ---- 76.70 -.50 77.20 2410 ---- ---- ---- ---- 75.40 -.40 75.80 2420 ---- ---- ---- ---- 74.00 -.50 74.50 2425 ---- ---- ---- ---- 73.40 -.40 73.80 2430 ---- ---- ---- ---- 72.70 -.50 73.20 2440 ---- ---- ---- ---- 71.50 -.40 71.90 2450 ---- ---- ---- ---- 70.20 -.50 70.70 2460 ---- ---- ---- ---- 69.00 -.50 69.50 2475 ---- ---- ---- ---- 67.30 -.40 67.70 2500 ---- ---- ---- ---- 64.60 -.40 65.00 2525 ---- ---- ---- ---- 62.00 -.40 62.40 2550 ---- ---- ---- ---- 59.60 -.40 60.00 2575 ---- ---- ---- ---- 57.30 -.40 57.70 2600 ---- ---- ---- ---- 55.20 -.40 55.60 2625 ---- ---- ---- ---- 53.30 -.30 53.60 2650 ---- ---- ---- ---- 51.40 -.30 51.70 900 ---- ---- ---- ---- 1157.80 -1.00 1158.80 925 ---- ---- ---- ---- 1132.80 -1.00 1133.80 950 ---- ---- ---- ---- 1107.80 -1.00 1108.80 975 ---- ---- ---- ---- 1082.80 -1.00 1083.80 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 794.20 -1.00 795.20 1300 ---- ---- ---- ---- 769.20 -1.00 770.20 1325 ---- ---- ---- ---- 744.20 -1.00 745.20 1350 ---- ---- ---- ---- 719.20 -1.00 720.20 1375 ---- ---- ---- ---- 694.20 -1.00 695.20 1400 ---- ---- ---- ---- 669.30 -1.00 670.30 1425 ---- ---- ---- ---- 644.60 -1.00 645.60 1450 ---- ---- ---- ---- 620.30 -1.00 621.30 1470 ---- ---- ---- ---- 601.10 -1.00 602.10 1475 ---- ---- ---- ---- 596.30 -1.00 597.30 1480 ---- ---- ---- ---- 591.50 -1.10 592.60 1490 ---- ---- ---- ---- 582.10 -1.00 583.10 1500 ---- ---- ---- ---- 572.60 -1.00 573.60 1510 ---- ---- ---- ---- 563.20 -1.00 564.20 1520 ---- ---- ---- ---- 553.90 -1.00 554.90 1525 ---- ---- ---- ---- 549.20 -1.10 550.30 1530 ---- ---- ---- ---- 544.60 -1.00 545.60 1540 ---- ---- ---- ---- 535.40 -1.00 536.40 1550 ---- ---- ---- ---- 526.20 -1.00 527.20 1560 ---- ---- ---- ---- 517.10 -1.00 518.10 1565 ---- ---- ---- ---- 512.50 -1.00 513.50 1570 ---- ---- ---- ---- 508.00 -1.00 509.00 1575 ---- ---- ---- ---- 503.50 -1.00 504.50 1580 ---- ---- ---- ---- 499.00 -1.00 500.00 1585 ---- ---- ---- ---- 494.50 -1.00 495.50 1590 ---- ---- ---- ---- 490.00 -1.00 491.00 1595 ---- ---- ---- ---- 485.50 -1.00 486.50 1600 ---- ---- ---- ---- 481.10 -1.00 482.10 1605 ---- ---- ---- ---- 476.60 -1.00 477.60 1610 ---- ---- ---- ---- 472.20 -1.00 473.20 1615 ---- ---- ---- ---- 467.80 -1.00 468.80 1620 ---- ---- ---- ---- 463.40 -1.00 464.40 1625 ---- ---- ---- ---- 459.00 -1.00 460.00 1630 ---- ---- ---- ---- 454.60 -1.00 455.60 1635 ---- ---- ---- ---- 450.20 -1.00 451.20 1640 ---- ---- ---- ---- 445.90 -1.00 446.90 1645 ---- ---- ---- ---- 441.60 -1.00 442.60 1650 ---- ---- ---- ---- 437.20 -1.00 438.20 1655 ---- ---- ---- ---- 432.90 -1.00 433.90 1660 ---- ---- ---- ---- 428.60 -1.00 429.60 1665 ---- ---- ---- ---- 424.40 -1.00 425.40 1670 ---- ---- ---- ---- 420.10 -1.00 421.10 1675 ---- ---- ---- ---- 415.90 -1.00 416.90 1680 ---- ---- ---- ---- 411.60 -1.00 412.60 1685 ---- ---- ---- ---- 407.40 -1.00 408.40 1690 ---- ---- ---- ---- 403.20 -1.00 404.20 1695 ---- ---- ---- ---- 399.10 -.90 400.00 1700 ---- ---- ---- ---- 394.90 -1.00 395.90 1705 ---- ---- ---- ---- 390.70 -1.00 391.70 1710 ---- ---- ---- ---- 386.60 -1.00 387.60 1715 ---- ---- ---- ---- 382.50 -1.00 383.50 1720 ---- ---- ---- ---- 378.40 -1.00 379.40 1725 ---- ---- ---- ---- 374.40 -.90 375.30 1730 ---- ---- ---- ---- 370.30 -1.00 371.30 1735 ---- ---- ---- ---- 366.30 -.90 367.20 1740 ---- ---- ---- ---- 362.30 -.90 363.20 1745 ---- ---- ---- ---- 358.30 -.90 359.20 1750 ---- ---- ---- ---- 354.30 -1.00 355.30 1755 ---- ---- ---- ---- 350.40 -.90 351.30 1760 ---- ---- ---- ---- 346.50 -.90 347.40 1765 ---- ---- ---- ---- 342.60 -.90 343.50 1770 ---- ---- ---- ---- 338.70 -.90 339.60 1775 ---- ---- ---- ---- 334.90 -.90 335.80 1780 ---- ---- ---- ---- 331.00 -1.00 332.00 1785 ---- ---- ---- ---- 327.20 -1.00 328.20 1790 ---- ---- ---- ---- 323.50 -.90 324.40 1795 ---- ---- ---- ---- 319.70 -.90 320.60 1800 ---- ---- ---- ---- 316.00 -.90 316.90 1805 ---- ---- ---- ---- 312.30 -.90 313.20 1810 ---- ---- ---- ---- 308.70 -.90 309.60 1815 ---- ---- ---- ---- 305.00 -.90 305.90 1820 ---- ---- ---- ---- 301.40 -.90 302.30 1825 ---- ---- ---- ---- 297.90 -.90 298.80 1830 ---- ---- ---- ---- 294.30 -.90 295.20 1835 ---- ---- ---- ---- 290.80 -.90 291.70 1840 ---- ---- ---- ---- 287.30 -.90 288.20 1845 ---- ---- ---- ---- 283.90 -.90 284.80 1850 ---- ---- ---- ---- 280.50 -.90 281.40 1855 ---- ---- ---- ---- 277.10 -.90 278.00 1860 ---- ---- ---- ---- 273.80 -.90 274.70 1865 ---- ---- ---- ---- 270.50 -.80 271.30 1870 ---- ---- ---- ---- 267.20 -.90 268.10 1875 ---- ---- ---- ---- 264.00 -.80 264.80 1880 ---- ---- ---- ---- 260.70 -.90 261.60 1885 ---- ---- ---- ---- 257.60 -.80 258.40 1890 ---- ---- ---- ---- 254.40 -.90 255.30 1895 ---- ---- ---- ---- 251.30 -.90 252.20 1900 ---- ---- ---- ---- 248.20 -.90 249.10 1905 ---- ---- ---- ---- 245.20 -.90 246.10 1910 ---- ---- ---- ---- 242.20 -.80 243.00 1915 ---- ---- ---- ---- 239.20 -.90 240.10 1920 ---- ---- ---- ---- 236.30 -.80 237.10 1925 ---- ---- ---- ---- 233.40 -.80 234.20 1930 ---- ---- ---- ---- 230.50 -.80 231.30 1935 ---- ---- ---- ---- 227.70 -.80 228.50 1940 ---- ---- ---- ---- 224.80 -.90 225.70 1945 ---- ---- ---- ---- 222.10 -.80 222.90 1950 ---- ---- ---- ---- 219.30 -.80 220.10 1955 ---- ---- ---- ---- 216.60 -.80 217.40 1960 ---- ---- ---- ---- 213.90 -.80 214.70 1965 ---- ---- ---- ---- 211.30 -.80 212.10 1970 ---- ---- ---- ---- 208.60 -.80 209.40 1975 ---- ---- ---- ---- 206.10 -.70 206.80 1980 ---- ---- ---- ---- 203.50 -.80 204.30 1985 ---- ---- ---- ---- 201.00 -.80 201.80 1990 ---- ---- ---- ---- 198.50 -.80 199.30 1995 ---- ---- ---- ---- 196.00 -.80 196.80 2000 ---- ---- ---- ---- 193.60 -.80 194.40 2005 ---- ---- ---- ---- 191.20 -.80 192.00 2010 ---- ---- ---- ---- 188.90 -.70 189.60 2015 ---- ---- ---- ---- 186.50 -.80 187.30 2020 ---- ---- ---- ---- 184.30 -.70 185.00 2025 ---- ---- ---- ---- 182.00 -.70 182.70 2030 ---- ---- ---- ---- 179.80 -.70 180.50 2035 ---- ---- ---- ---- 177.60 -.70 178.30 2040 ---- ---- ---- ---- 175.40 -.80 176.20 2045 ---- ---- ---- ---- 173.30 -.70 174.00 2050 ---- ---- ---- ---- 171.20 -.80 172.00 2055 ---- ---- ---- ---- 169.20 -.70 169.90 2060 ---- ---- ---- ---- 167.20 -.70 167.90 2065 ---- ---- ---- ---- 165.20 -.70 165.90 2070 ---- ---- ---- ---- 163.20 -.70 163.90 2075 ---- ---- ---- ---- 161.30 -.70 162.00 2080 ---- ---- ---- ---- 159.40 -.70 160.10 2085 ---- ---- ---- ---- 157.60 -.60 158.20 2090 ---- ---- ---- ---- 155.70 -.70 156.40 2095 ---- ---- ---- ---- 153.90 -.70 154.60 2100 ---- ---- ---- ---- 152.20 -.60 152.80 2105 ---- ---- ---- ---- 150.40 -.70 151.10 2110 ---- ---- ---- ---- 148.70 -.70 149.40 2115 ---- ---- ---- ---- 147.00 -.70 147.70 2120 ---- ---- ---- ---- 145.40 -.60 146.00 2125 ---- ---- ---- ---- 143.80 -.60 144.40 2130 ---- ---- ---- ---- 142.20 -.60 142.80 2135 ---- ---- ---- ---- 140.60 -.60 141.20 2140 ---- ---- ---- ---- 139.00 -.70 139.70 2145 ---- ---- ---- ---- 137.50 -.70 138.20 2150 ---- ---- ---- ---- 136.00 -.70 136.70 2155 ---- ---- ---- ---- 134.60 -.60 135.20 2160 ---- ---- ---- ---- 133.10 -.70 133.80 2165 ---- ---- ---- ---- 131.70 -.60 132.30 2170 ---- ---- ---- ---- 130.30 -.60 130.90 2175 ---- ---- ---- ---- 128.90 -.60 129.50 2180 ---- ---- ---- ---- 127.60 -.60 128.20 2185 ---- ---- ---- ---- 126.20 -.60 126.80 2190 ---- ---- ---- ---- 124.90 -.60 125.50 2195 ---- ---- ---- ---- 123.60 -.60 124.20 2200 ---- ---- ---- ---- 122.40 -.60 123.00 2205 ---- ---- ---- ---- 121.10 -.60 121.70 2210 ---- ---- ---- ---- 119.90 -.60 120.50 2215 ---- ---- ---- ---- 118.60 -.60 119.20 2220 ---- ---- ---- ---- 117.40 -.60 118.00 2225 ---- ---- ---- ---- 116.30 -.50 116.80 2230 ---- ---- ---- ---- 115.10 -.60 115.70 2235 ---- ---- ---- ---- 114.00 -.50 114.50 2240 ---- ---- ---- ---- 112.80 -.60 113.40 2245 ---- ---- ---- ---- 111.70 -.60 112.30 2250 ---- ---- ---- ---- 110.60 -.60 111.20 2255 ---- ---- ---- ---- 109.50 -.60 110.10 2260 ---- ---- ---- ---- 108.40 -.60 109.00 2265 ---- ---- ---- ---- 107.40 -.50 107.90 2270 ---- ---- ---- ---- 106.30 -.60 106.90 2275 ---- ---- ---- ---- 105.30 -.60 105.90 2280 ---- ---- ---- ---- 104.30 -.50 104.80 2285 ---- ---- ---- ---- 103.30 -.50 103.80 2290 ---- ---- ---- ---- 102.30 -.50 102.80 2300 ---- ---- ---- ---- 100.40 -.50 100.90 2310 ---- ---- ---- ---- 98.50 -.50 99.00 2320 ---- ---- ---- ---- 96.60 -.60 97.20 2325 ---- ---- ---- ---- 95.70 -.60 96.30 2330 ---- ---- ---- ---- 94.90 -.50 95.40 2340 ---- ---- ---- ---- 93.10 -.50 93.60 2350 ---- ---- ---- ---- 91.40 -.50 91.90 2360 ---- ---- ---- ---- 89.80 -.50 90.30 2370 ---- ---- ---- ---- 88.20 -.50 88.70 2375 ---- ---- ---- ---- 87.40 -.50 87.90 2380 ---- ---- ---- ---- 86.60 -.50 87.10 2400 ---- ---- ---- ---- 83.60 -.50 84.10 2425 ---- ---- ---- ---- 80.10 -.40 80.50 2450 ---- ---- ---- ---- 76.80 -.40 77.20 2475 ---- ---- ---- ---- 73.70 -.40 74.10 2500 ---- ---- ---- ---- 70.80 -.40 71.20 2525 ---- ---- ---- ---- 68.10 -.40 68.50 2550 ---- ---- ---- ---- 65.50 -.40 65.90 2575 ---- ---- ---- ---- 63.10 -.40 63.50 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 669.20 -1.00 670.20 1425 ---- ---- ---- ---- 644.30 -1.00 645.30 1450 ---- ---- ---- ---- 619.80 -1.00 620.80 1475 ---- ---- ---- ---- 595.60 -1.00 596.60 1500 ---- ---- ---- ---- 571.80 -1.10 572.90 1525 ---- ---- ---- ---- 548.50 -1.00 549.50 1550 ---- ---- ---- ---- 525.50 -1.00 526.50 1575 ---- ---- ---- ---- 502.90 -1.00 503.90 1580 ---- ---- ---- ---- 498.40 -1.00 499.40 1590 ---- ---- ---- ---- 489.50 -1.00 490.50 1600 ---- ---- ---- ---- 480.70 -1.00 481.70 1610 ---- ---- ---- ---- 471.90 -1.00 472.90 1620 ---- ---- ---- ---- 463.20 -1.00 464.20 1625 ---- ---- ---- ---- 458.80 -1.00 459.80 1630 ---- ---- ---- ---- 454.50 -1.00 455.50 1640 ---- ---- ---- ---- 445.90 -1.00 446.90 1650 ---- ---- ---- ---- 437.40 -1.00 438.40 1660 ---- ---- ---- ---- 428.90 -1.00 429.90 1670 ---- ---- ---- ---- 420.60 -.90 421.50 1675 ---- ---- ---- ---- 416.40 -1.00 417.40 1680 ---- ---- ---- ---- 412.20 -1.00 413.20 1685 ---- ---- ---- ---- 408.10 -1.00 409.10 1690 ---- ---- ---- ---- 404.00 -1.00 405.00 1695 ---- ---- ---- ---- 399.90 -1.00 400.90 1700 ---- ---- ---- ---- 395.80 -1.00 396.80 1705 ---- ---- ---- ---- 391.80 -.90 392.70 1710 ---- ---- ---- ---- 387.70 -1.00 388.70 1715 ---- ---- ---- ---- 383.70 -1.00 384.70 1720 ---- ---- ---- ---- 379.70 -1.00 380.70 1725 ---- ---- ---- ---- 375.70 -1.00 376.70 1730 ---- ---- ---- ---- 371.80 -.90 372.70 1735 ---- ---- ---- ---- 367.80 -1.00 368.80 1740 ---- ---- ---- ---- 363.90 -1.00 364.90 1745 ---- ---- ---- ---- 360.00 -1.00 361.00 1750 ---- ---- ---- ---- 356.10 -1.00 357.10 1755 ---- ---- ---- ---- 352.30 -.90 353.20 1760 ---- ---- ---- ---- 348.50 -.90 349.40 1765 ---- ---- ---- ---- 344.70 -.90 345.60 1770 ---- ---- ---- ---- 340.90 -.90 341.80 1775 ---- ---- ---- ---- 337.10 -.90 338.00 1780 ---- ---- ---- ---- 333.40 -.90 334.30 1785 ---- ---- ---- ---- 329.70 -.90 330.60 1790 ---- ---- ---- ---- 326.00 -.90 326.90 1795 ---- ---- ---- ---- 322.30 -.90 323.20 1800 ---- ---- ---- ---- 318.70 -.90 319.60 1805 ---- ---- ---- ---- 315.10 -.90 316.00 1810 ---- ---- ---- ---- 311.50 -.90 312.40 1815 ---- ---- ---- ---- 307.90 -.90 308.80 1820 ---- ---- ---- ---- 304.40 -.90 305.30 1825 ---- ---- ---- ---- 300.90 -.90 301.80 1830 ---- ---- ---- ---- 297.40 -.90 298.30 1835 ---- ---- ---- ---- 294.00 -.90 294.90 1840 ---- ---- ---- ---- 290.60 -.90 291.50 1845 ---- ---- ---- ---- 287.20 -.90 288.10 1850 ---- ---- ---- ---- 283.80 -.90 284.70 1855 ---- ---- ---- ---- 280.50 -.90 281.40 1860 ---- ---- ---- ---- 277.20 -.90 278.10 1865 ---- ---- ---- ---- 273.90 -.90 274.80 1870 ---- ---- ---- ---- 270.70 -.90 271.60 1875 ---- ---- ---- ---- 267.50 -.90 268.40 1880 ---- ---- ---- ---- 264.30 -.90 265.20 1885 ---- ---- ---- ---- 261.20 -.80 262.00 1890 ---- ---- ---- ---- 258.10 -.80 258.90 1895 ---- ---- ---- ---- 255.00 -.80 255.80 1900 ---- ---- ---- ---- 251.90 -.90 252.80 1905 ---- ---- ---- ---- 248.90 -.90 249.80 1910 ---- ---- ---- ---- 245.90 -.90 246.80 1915 ---- ---- ---- ---- 243.00 -.80 243.80 1920 ---- ---- ---- ---- 240.10 -.80 240.90 1925 ---- ---- ---- ---- 237.20 -.80 238.00 1930 ---- ---- ---- ---- 234.30 -.80 235.10 1935 ---- ---- ---- ---- 231.50 -.80 232.30 1940 ---- ---- ---- ---- 228.70 -.80 229.50 1945 ---- ---- ---- ---- 225.90 -.80 226.70 1950 ---- ---- ---- ---- 223.20 -.80 224.00 1955 ---- ---- ---- ---- 220.50 -.80 221.30 1960 ---- ---- ---- ---- 217.80 -.80 218.60 1965 ---- ---- ---- ---- 215.20 -.80 216.00 1970 ---- ---- ---- ---- 212.60 -.80 213.40 1975 ---- ---- ---- ---- 210.00 -.80 210.80 1980 ---- ---- ---- ---- 207.50 -.80 208.30 1985 ---- ---- ---- ---- 205.00 -.80 205.80 1990 ---- ---- ---- ---- 202.50 -.80 203.30 1995 ---- ---- ---- ---- 200.10 -.80 200.90 2000 ---- ---- ---- ---- 197.70 -.80 198.50 2005 ---- ---- ---- ---- 195.40 -.70 196.10 2010 ---- ---- ---- ---- 193.00 -.80 193.80 2015 ---- ---- ---- ---- 190.70 -.80 191.50 2020 ---- ---- ---- ---- 188.50 -.70 189.20 2025 ---- ---- ---- ---- 186.20 -.80 187.00 2030 ---- ---- ---- ---- 184.00 -.80 184.80 2035 ---- ---- ---- ---- 181.90 -.70 182.60 2040 ---- ---- ---- ---- 179.70 -.80 180.50 2045 ---- ---- ---- ---- 177.60 -.80 178.40 2050 ---- ---- ---- ---- 175.60 -.70 176.30 2055 ---- ---- ---- ---- 173.50 -.70 174.20 2060 ---- ---- ---- ---- 171.50 -.70 172.20 2065 ---- ---- ---- ---- 169.60 -.70 170.30 2070 ---- ---- ---- ---- 167.60 -.70 168.30 2075 ---- ---- ---- ---- 165.70 -.70 166.40 2080 ---- ---- ---- ---- 163.80 -.70 164.50 2085 ---- ---- ---- ---- 162.00 -.70 162.70 2090 ---- ---- ---- ---- 160.20 -.70 160.90 2095 ---- ---- ---- ---- 158.40 -.70 159.10 2100 ---- ---- ---- ---- 156.70 -.60 157.30 2105 ---- ---- ---- ---- 154.90 -.70 155.60 2110 ---- ---- ---- ---- 153.20 -.70 153.90 2115 ---- ---- ---- ---- 151.60 -.60 152.20 2120 ---- ---- ---- ---- 149.90 -.70 150.60 2125 ---- ---- ---- ---- 148.30 -.70 149.00 2130 ---- ---- ---- ---- 146.70 -.70 147.40 2135 ---- ---- ---- ---- 145.20 -.60 145.80 2140 ---- ---- ---- ---- 143.60 -.70 144.30 2145 ---- ---- ---- ---- 142.10 -.70 142.80 2150 ---- ---- ---- ---- 140.70 -.60 141.30 2155 ---- ---- ---- ---- 139.20 -.60 139.80 2160 ---- ---- ---- ---- 137.80 -.60 138.40 2165 ---- ---- ---- ---- 136.30 -.70 137.00 2170 ---- ---- ---- ---- 135.00 -.60 135.60 2175 ---- ---- ---- ---- 133.60 -.60 134.20 2180 ---- ---- ---- ---- 132.20 -.70 132.90 2185 ---- ---- ---- ---- 130.90 -.60 131.50 2190 ---- ---- ---- ---- 129.60 -.60 130.20 2195 ---- ---- ---- ---- 128.30 -.60 128.90 2200 ---- ---- ---- ---- 127.00 -.60 127.60 2205 ---- ---- ---- ---- 125.80 -.60 126.40 2210 ---- ---- ---- ---- 124.60 -.60 125.20 2215 ---- ---- ---- ---- 123.30 -.60 123.90 2220 ---- ---- ---- ---- 122.20 -.50 122.70 2225 ---- ---- ---- ---- 121.00 -.60 121.60 2230 ---- ---- ---- ---- 119.80 -.60 120.40 2235 ---- ---- ---- ---- 118.70 -.50 119.20 2240 ---- ---- ---- ---- 117.50 -.60 118.10 2245 ---- ---- ---- ---- 116.40 -.60 117.00 2250 ---- ---- ---- ---- 115.30 -.60 115.90 2255 ---- ---- ---- ---- 114.20 -.60 114.80 2260 ---- ---- ---- ---- 113.20 -.50 113.70 2265 ---- ---- ---- ---- 112.10 -.60 112.70 2270 ---- ---- ---- ---- 111.10 -.50 111.60 2275 ---- ---- ---- ---- 110.00 -.60 110.60 2280 ---- ---- ---- ---- 109.00 -.60 109.60 2285 ---- ---- ---- ---- 108.00 -.60 108.60 2290 ---- ---- ---- ---- 107.00 -.60 107.60 2300 ---- ---- ---- ---- 105.10 -.50 105.60 2310 ---- ---- ---- ---- 103.20 -.50 103.70 2320 ---- ---- ---- ---- 101.40 -.50 101.90 2325 ---- ---- ---- ---- 100.40 -.60 101.00 2330 ---- ---- ---- ---- 99.60 -.50 100.10 2340 ---- ---- ---- ---- 97.80 -.50 98.30 2350 ---- ---- ---- ---- 96.10 -.50 96.60 2360 ---- ---- ---- ---- 94.50 -.50 95.00 2370 ---- ---- ---- ---- 92.80 -.50 93.30 2375 ---- ---- ---- ---- 92.10 -.50 92.60 2380 ---- ---- ---- ---- 91.30 -.50 91.80 2400 ---- ---- ---- ---- 88.30 -.40 88.70 2425 ---- ---- ---- ---- 84.70 -.50 85.20 2450 ---- ---- ---- ---- 81.40 -.40 81.80 2475 ---- ---- ---- ---- 78.20 -.50 78.70 2500 ---- ---- ---- ---- 75.30 -.40 75.70 2525 ---- ---- ---- ---- 72.50 -.50 73.00 2550 ---- ---- ---- ---- 70.00 -.40 70.40 2575 ---- ---- ---- ---- 67.50 -.40 67.90 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 611.50 -1.00 612.50 1500 ---- ---- ---- ---- 588.00 -1.00 589.00 1525 ---- ---- ---- ---- 564.90 -1.00 565.90 1550 ---- ---- ---- ---- 542.10 -1.00 543.10 1575 ---- ---- ---- ---- 519.50 -1.10 520.60 1600 ---- ---- ---- ---- 497.30 -1.10 498.40 1625 ---- ---- ---- ---- 475.50 -1.00 476.50 1650 ---- ---- ---- ---- 453.90 -1.00 454.90 1660 ---- ---- ---- ---- 445.40 -1.00 446.40 1670 ---- ---- ---- ---- 436.90 -1.00 437.90 1675 ---- ---- ---- ---- 432.70 -1.00 433.70 1680 ---- ---- ---- ---- 428.50 -1.00 429.50 1690 ---- ---- ---- ---- 420.20 -1.00 421.20 1700 ---- ---- ---- ---- 411.90 -1.00 412.90 1710 ---- ---- ---- ---- 403.70 -1.00 404.70 1720 ---- ---- ---- ---- 395.50 -1.00 396.50 1725 ---- ---- ---- ---- 391.50 -1.00 392.50 1730 ---- ---- ---- ---- 387.50 -.90 388.40 1740 ---- ---- ---- ---- 379.50 -.90 380.40 1750 ---- ---- ---- ---- 371.50 -1.00 372.50 1760 ---- ---- ---- ---- 363.70 -1.00 364.70 1765 ---- ---- ---- ---- 359.80 -1.00 360.80 1770 ---- ---- ---- ---- 356.00 -.90 356.90 1775 ---- ---- ---- ---- 352.10 -1.00 353.10 1780 ---- ---- ---- ---- 348.30 -.90 349.20 1785 ---- ---- ---- ---- 344.50 -1.00 345.50 1790 ---- ---- ---- ---- 340.70 -1.00 341.70 1795 ---- ---- ---- ---- 337.00 -.90 337.90 1800 ---- ---- ---- ---- 333.30 -.90 334.20 1805 ---- ---- ---- ---- 329.60 -.90 330.50 1810 ---- ---- ---- ---- 325.90 -1.00 326.90 1815 ---- ---- ---- ---- 322.30 -.90 323.20 1820 ---- ---- ---- ---- 318.70 -.90 319.60 1825 ---- ---- ---- ---- 315.10 -1.00 316.10 1830 ---- ---- ---- ---- 311.60 -.90 312.50 1835 ---- ---- ---- ---- 308.10 -.90 309.00 1840 ---- ---- ---- ---- 304.60 -.90 305.50 1845 ---- ---- ---- ---- 301.10 -.90 302.00 1850 ---- ---- ---- ---- 297.70 -.90 298.60 1855 ---- ---- ---- ---- 294.30 -.90 295.20 1860 ---- ---- ---- ---- 291.00 -.90 291.90 1865 ---- ---- ---- ---- 287.70 -.80 288.50 1870 ---- ---- ---- ---- 284.40 -.80 285.20 1875 ---- ---- ---- ---- 281.10 -.90 282.00 1880 ---- ---- ---- ---- 277.90 -.90 278.80 1885 ---- ---- ---- ---- 274.70 -.90 275.60 1890 ---- ---- ---- ---- 271.50 -.90 272.40 1895 ---- ---- ---- ---- 268.40 -.90 269.30 1900 ---- ---- ---- ---- 265.30 -.90 266.20 1905 ---- ---- ---- ---- 262.30 -.80 263.10 1910 ---- ---- ---- ---- 259.20 -.90 260.10 1915 ---- ---- ---- ---- 256.20 -.90 257.10 1920 ---- ---- ---- ---- 253.30 -.80 254.10 1925 ---- ---- ---- ---- 250.40 -.80 251.20 1930 ---- ---- ---- ---- 247.50 -.80 248.30 1935 ---- ---- ---- ---- 244.60 -.80 245.40 1940 ---- ---- ---- ---- 241.80 -.80 242.60 1945 ---- ---- ---- ---- 239.00 -.80 239.80 1950 ---- ---- ---- ---- 236.20 -.80 237.00 1955 ---- ---- ---- ---- 233.40 -.90 234.30 1960 ---- ---- ---- ---- 230.70 -.80 231.50 1965 ---- ---- ---- ---- 228.00 -.90 228.90 1970 ---- ---- ---- ---- 225.40 -.80 226.20 1975 ---- ---- ---- ---- 222.80 -.80 223.60 1980 ---- ---- ---- ---- 220.20 -.80 221.00 1985 ---- ---- ---- ---- 217.60 -.80 218.40 1990 ---- ---- ---- ---- 215.10 -.80 215.90 1995 ---- ---- ---- ---- 212.60 -.80 213.40 2000 ---- ---- ---- ---- 210.20 -.80 211.00 2005 ---- ---- ---- ---- 207.80 -.70 208.50 2010 ---- ---- ---- ---- 205.40 -.70 206.10 2015 ---- ---- ---- ---- 203.00 -.80 203.80 2020 ---- ---- ---- ---- 200.70 -.70 201.40 2025 ---- ---- ---- ---- 198.40 -.70 199.10 2030 ---- ---- ---- ---- 196.10 -.80 196.90 2035 ---- ---- ---- ---- 193.90 -.70 194.60 2040 ---- ---- ---- ---- 191.70 -.70 192.40 2045 ---- ---- ---- ---- 189.50 -.80 190.30 2050 ---- ---- ---- ---- 187.40 -.70 188.10 2055 ---- ---- ---- ---- 185.30 -.70 186.00 2060 ---- ---- ---- ---- 183.20 -.70 183.90 2065 ---- ---- ---- ---- 181.20 -.70 181.90 2070 ---- ---- ---- ---- 179.20 -.70 179.90 2075 ---- ---- ---- ---- 177.20 -.70 177.90 2080 ---- ---- ---- ---- 175.30 -.70 176.00 2085 ---- ---- ---- ---- 173.40 -.70 174.10 2090 ---- ---- ---- ---- 171.50 -.70 172.20 2095 ---- ---- ---- ---- 169.60 -.80 170.40 2100 ---- ---- ---- ---- 167.80 -.70 168.50 2105 ---- ---- ---- ---- 166.10 -.60 166.70 2110 ---- ---- ---- ---- 164.30 -.70 165.00 2115 ---- ---- ---- ---- 162.60 -.70 163.30 2120 ---- ---- ---- ---- 160.90 -.70 161.60 2125 ---- ---- ---- ---- 159.20 -.70 159.90 2130 ---- ---- ---- ---- 157.60 -.60 158.20 2135 ---- ---- ---- ---- 155.90 -.70 156.60 2140 ---- ---- ---- ---- 154.40 -.60 155.00 2145 ---- ---- ---- ---- 152.80 -.70 153.50 2150 ---- ---- ---- ---- 151.30 -.60 151.90 2155 ---- ---- ---- ---- 149.70 -.70 150.40 2160 ---- ---- ---- ---- 148.30 -.60 148.90 2165 ---- ---- ---- ---- 146.80 -.60 147.40 2170 ---- ---- ---- ---- 145.30 -.70 146.00 2175 ---- ---- ---- ---- 143.90 -.70 144.60 2180 ---- ---- ---- ---- 142.50 -.70 143.20 2185 ---- ---- ---- ---- 141.20 -.60 141.80 2190 ---- ---- ---- ---- 139.80 -.60 140.40 2195 ---- ---- ---- ---- 138.50 -.60 139.10 2200 ---- ---- ---- ---- 137.20 -.60 137.80 2205 ---- ---- ---- ---- 135.90 -.60 136.50 2210 ---- ---- ---- ---- 134.60 -.60 135.20 2215 ---- ---- ---- ---- 133.30 -.70 134.00 2220 ---- ---- ---- ---- 132.10 -.60 132.70 2225 ---- ---- ---- ---- 130.90 -.60 131.50 2230 ---- ---- ---- ---- 129.70 -.60 130.30 2235 ---- ---- ---- ---- 128.50 -.60 129.10 2240 ---- ---- ---- ---- 127.30 -.60 127.90 2245 ---- ---- ---- ---- 126.20 -.60 126.80 2250 ---- ---- ---- ---- 125.10 -.50 125.60 2255 ---- ---- ---- ---- 123.90 -.60 124.50 2260 ---- ---- ---- ---- 122.80 -.60 123.40 2265 ---- ---- ---- ---- 121.70 -.60 122.30 2270 ---- ---- ---- ---- 120.70 -.50 121.20 2275 ---- ---- ---- ---- 119.60 -.60 120.20 2280 ---- ---- ---- ---- 118.50 -.60 119.10 2285 ---- ---- ---- ---- 117.50 -.60 118.10 2290 ---- ---- ---- ---- 116.50 -.60 117.10 2295 ---- ---- ---- ---- 115.50 -.50 116.00 2300 ---- ---- ---- ---- 114.50 -.50 115.00 2310 ---- ---- ---- ---- 112.50 -.60 113.10 2320 ---- ---- ---- ---- 110.60 -.60 111.20 2325 ---- ---- ---- ---- 109.70 -.50 110.20 2330 ---- ---- ---- ---- 108.80 -.50 109.30 2340 ---- ---- ---- ---- 107.00 -.50 107.50 2350 ---- ---- ---- ---- 105.20 -.60 105.80 2360 ---- ---- ---- ---- 103.50 -.50 104.00 2370 ---- ---- ---- ---- 101.80 -.60 102.40 2375 ---- ---- ---- ---- 101.00 -.50 101.50 2380 ---- ---- ---- ---- 100.20 -.50 100.70 2390 ---- ---- ---- ---- 98.60 -.50 99.10 2400 ---- ---- ---- ---- 97.10 -.50 97.60 2425 ---- ---- ---- ---- 93.40 -.50 93.90 2450 ---- ---- ---- ---- 89.90 -.50 90.40 2475 ---- ---- ---- ---- 86.60 -.50 87.10 2500 ---- ---- ---- ---- 83.60 -.40 84.00 2525 ---- ---- ---- ---- 80.70 -.40 81.10 2550 ---- ---- ---- ---- 78.00 -.40 78.40 2575 ---- ---- ---- ---- 75.40 -.40 75.80 2600 ---- ---- ---- ---- 73.00 -.40 73.40 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1098.60 -1.00 1099.60 1025 ---- ---- ---- ---- 1073.60 -1.00 1074.60 1050 ---- ---- ---- ---- 1048.60 -1.00 1049.60 1075 ---- ---- ---- ---- 1023.60 -1.00 1024.60 1100 ---- ---- ---- ---- 998.60 -1.00 999.60 1125 ---- ---- ---- ---- 973.60 -1.00 974.60 1130 ---- ---- ---- ---- 968.60 -1.00 969.60 1140 ---- ---- ---- ---- 958.60 -1.00 959.60 1150 ---- ---- ---- ---- 948.60 -1.00 949.60 1160 ---- ---- ---- ---- 938.60 -1.00 939.60 1170 ---- ---- ---- ---- 928.60 -1.00 929.60 1175 ---- ---- ---- ---- 923.60 -1.00 924.60 1180 ---- ---- ---- ---- 918.60 -1.00 919.60 1190 ---- ---- ---- ---- 908.60 -1.00 909.60 1200 ---- ---- ---- ---- 898.60 -1.00 899.60 1210 ---- ---- ---- ---- 888.60 -1.00 889.60 1220 ---- ---- ---- ---- 878.60 -1.00 879.60 1225 ---- ---- ---- ---- 873.60 -1.00 874.60 1230 ---- ---- ---- ---- 868.60 -1.00 869.60 1235 ---- ---- ---- ---- 863.60 -1.00 864.60 1240 ---- ---- ---- ---- 858.60 -1.00 859.60 1245 ---- ---- ---- ---- 853.60 -1.00 854.60 1250 ---- ---- ---- ---- 848.60 -1.00 849.60 1255 ---- ---- ---- ---- 843.60 -1.00 844.60 1260 ---- ---- ---- ---- 838.60 -1.00 839.60 1265 ---- ---- ---- ---- 833.60 -1.00 834.60 1270 ---- ---- ---- ---- 828.60 -1.00 829.60 1275 ---- ---- ---- ---- 823.60 -1.00 824.60 1280 ---- ---- ---- ---- 818.60 -1.00 819.60 1285 ---- ---- ---- ---- 813.60 -1.00 814.60 1290 ---- ---- ---- ---- 808.60 -1.00 809.60 1295 ---- ---- ---- ---- 803.60 -1.00 804.60 1300 ---- ---- ---- ---- 798.60 -1.00 799.60 1305 ---- ---- ---- ---- 793.60 -1.00 794.60 1310 ---- ---- ---- ---- 788.60 -1.00 789.60 1315 ---- ---- ---- ---- 783.60 -1.00 784.60 1320 ---- ---- ---- ---- 778.60 -1.00 779.60 1325 ---- ---- ---- ---- 773.60 -1.00 774.60 1330 ---- ---- ---- ---- 768.60 -1.00 769.60 1335 ---- ---- ---- ---- 763.70 -1.00 764.70 1340 ---- ---- ---- ---- 758.70 -1.00 759.70 1345 ---- ---- ---- ---- 753.80 -1.00 754.80 1350 ---- ---- ---- ---- 748.90 -1.00 749.90 1355 ---- ---- ---- ---- 743.90 -1.10 745.00 1360 ---- ---- ---- ---- 739.00 -1.10 740.10 1365 ---- ---- ---- ---- 734.10 -1.10 735.20 1370 ---- ---- ---- ---- 729.30 -1.00 730.30 1375 ---- ---- ---- ---- 724.40 -1.00 725.40 1380 ---- ---- ---- ---- 719.50 -1.00 720.50 1385 ---- ---- ---- ---- 714.70 -1.00 715.70 1390 ---- ---- ---- ---- 709.80 -1.10 710.90 1395 ---- ---- ---- ---- 705.00 -1.00 706.00 1400 ---- ---- ---- ---- 700.20 -1.00 701.20 1405 ---- ---- ---- ---- 695.40 -1.00 696.40 1410 ---- ---- ---- ---- 690.60 -1.00 691.60 1415 ---- ---- ---- ---- 685.80 -1.00 686.80 1420 ---- ---- ---- ---- 681.00 -1.10 682.10 1425 ---- ---- ---- ---- 676.30 -1.00 677.30 1430 ---- ---- ---- ---- 671.50 -1.10 672.60 1435 ---- ---- ---- ---- 666.80 -1.00 667.80 1440 ---- ---- ---- ---- 662.10 -1.00 663.10 1445 ---- ---- ---- ---- 657.30 -1.10 658.40 1450 ---- ---- ---- ---- 652.60 -1.10 653.70 1455 ---- ---- ---- ---- 648.00 -1.00 649.00 1460 ---- ---- ---- ---- 643.30 -1.00 644.30 1465 ---- ---- ---- ---- 638.60 -1.00 639.60 1470 ---- ---- ---- ---- 633.90 -1.10 635.00 1475 ---- ---- ---- ---- 629.30 -1.00 630.30 1480 ---- ---- ---- ---- 624.60 -1.10 625.70 1485 ---- ---- ---- ---- 620.00 -1.10 621.10 1490 ---- ---- ---- ---- 615.40 -1.00 616.40 1495 ---- ---- ---- ---- 610.80 -1.00 611.80 1500 ---- ---- ---- ---- 606.20 -1.00 607.20 1505 ---- ---- ---- ---- 601.60 -1.10 602.70 1510 ---- ---- ---- ---- 597.00 -1.10 598.10 1515 ---- ---- ---- ---- 592.50 -1.00 593.50 1520 ---- ---- ---- ---- 587.90 -1.10 589.00 1525 ---- ---- ---- ---- 583.40 -1.00 584.40 1530 ---- ---- ---- ---- 578.90 -1.00 579.90 1535 ---- ---- ---- ---- 574.40 -1.00 575.40 1540 ---- ---- ---- ---- 569.90 -1.00 570.90 1545 ---- ---- ---- ---- 565.40 -1.00 566.40 1550 ---- ---- ---- ---- 560.90 -1.00 561.90 1555 ---- ---- ---- ---- 556.40 -1.10 557.50 1560 ---- ---- ---- ---- 552.00 -1.00 553.00 1565 ---- ---- ---- ---- 547.50 -1.10 548.60 1570 ---- ---- ---- ---- 543.10 -1.00 544.10 1575 ---- ---- ---- ---- 538.70 -1.00 539.70 1580 ---- ---- ---- ---- 534.20 -1.10 535.30 1585 ---- ---- ---- ---- 529.90 -1.00 530.90 1590 ---- ---- ---- ---- 525.50 -1.00 526.50 1595 ---- ---- ---- ---- 521.10 -1.00 522.10 1600 ---- ---- ---- ---- 516.70 -1.10 517.80 1605 ---- ---- ---- ---- 512.40 -1.00 513.40 1610 ---- ---- ---- ---- 508.00 -1.10 509.10 1615 ---- ---- ---- ---- 503.70 -1.10 504.80 1620 ---- ---- ---- ---- 499.40 -1.00 500.40 1625 ---- ---- ---- ---- 495.10 -1.00 496.10 1630 ---- ---- ---- ---- 490.80 -1.10 491.90 1635 ---- ---- ---- ---- 486.60 -1.00 487.60 1640 ---- ---- ---- ---- 482.30 -1.00 483.30 1645 ---- ---- ---- ---- 478.00 -1.10 479.10 1650 ---- ---- ---- ---- 473.80 -1.00 474.80 1655 ---- ---- ---- ---- 469.60 -1.00 470.60 1660 ---- ---- ---- ---- 465.40 -1.00 466.40 1665 ---- ---- ---- ---- 461.20 -1.00 462.20 1670 ---- ---- ---- ---- 457.00 -1.00 458.00 1675 ---- ---- ---- ---- 452.80 -1.10 453.90 1680 ---- ---- ---- ---- 448.70 -1.00 449.70 1685 ---- ---- ---- ---- 444.60 -1.00 445.60 1690 ---- ---- ---- ---- 440.40 -1.00 441.40 1695 ---- ---- ---- ---- 436.30 -1.00 437.30 1700 ---- ---- ---- ---- 432.20 -1.00 433.20 1705 ---- ---- ---- ---- 428.10 -1.10 429.20 1710 ---- ---- ---- ---- 424.10 -1.00 425.10 1715 ---- ---- ---- ---- 420.00 -1.00 421.00 1720 ---- ---- ---- ---- 416.00 -1.00 417.00 1725 ---- ---- ---- ---- 412.00 -1.00 413.00 1730 ---- ---- ---- ---- 408.00 -1.00 409.00 1735 ---- ---- ---- ---- 404.00 -1.00 405.00 1740 ---- ---- ---- ---- 400.10 -.90 401.00 1745 ---- ---- ---- ---- 396.10 -1.00 397.10 1750 ---- ---- ---- ---- 392.20 -1.00 393.20 1755 ---- ---- ---- ---- 388.30 -1.00 389.30 1760 ---- ---- ---- ---- 384.40 -1.00 385.40 1765 ---- ---- ---- ---- 380.60 -.90 381.50 1770 ---- ---- ---- ---- 376.70 -1.00 377.70 1775 ---- ---- ---- ---- 372.90 -1.00 373.90 1780 ---- ---- ---- ---- 369.10 -1.00 370.10 1785 ---- ---- ---- ---- 365.30 -1.00 366.30 1790 ---- ---- ---- ---- 361.60 -.90 362.50 1795 ---- ---- ---- ---- 357.80 -1.00 358.80 1800 ---- ---- ---- ---- 354.10 -1.00 355.10 1805 ---- ---- ---- ---- 350.50 -.90 351.40 1810 ---- ---- ---- ---- 346.80 -.90 347.70 1815 ---- ---- ---- ---- 343.20 -.90 344.10 1820 ---- ---- ---- ---- 339.60 -.90 340.50 1825 ---- ---- ---- ---- 336.00 -.90 336.90 1830 ---- ---- ---- ---- 332.40 -1.00 333.40 1835 ---- ---- ---- ---- 328.90 -.90 329.80 1840 ---- ---- ---- ---- 325.40 -.90 326.30 1845 ---- ---- ---- ---- 322.00 -.90 322.90 1850 ---- ---- ---- ---- 318.50 -.90 319.40 1855 ---- ---- ---- ---- 315.10 -.90 316.00 1860 ---- ---- ---- ---- 311.70 -1.00 312.70 1865 ---- ---- ---- ---- 308.40 -.90 309.30 1870 ---- ---- ---- ---- 305.10 -.90 306.00 1875 ---- ---- ---- ---- 301.80 -.90 302.70 1880 ---- ---- ---- ---- 298.60 -.90 299.50 1885 ---- ---- ---- ---- 295.30 -.90 296.20 1890 ---- ---- ---- ---- 292.20 -.90 293.10 1895 ---- ---- ---- ---- 289.00 -.90 289.90 1900 ---- ---- ---- ---- 285.90 -.90 286.80 1905 ---- ---- ---- ---- 282.80 -.90 283.70 1910 ---- ---- ---- ---- 279.80 -.80 280.60 1915 ---- ---- ---- ---- 276.70 -.90 277.60 1920 ---- ---- ---- ---- 273.70 -.90 274.60 1925 ---- ---- ---- ---- 270.80 -.90 271.70 1930 ---- ---- ---- ---- 267.90 -.80 268.70 1935 ---- ---- ---- ---- 265.00 -.80 265.80 1940 ---- ---- ---- ---- 262.10 -.90 263.00 1945 ---- ---- ---- ---- 259.30 -.80 260.10 1950 ---- ---- ---- ---- 256.50 -.80 257.30 1955 ---- ---- ---- ---- 253.70 -.90 254.60 1960 ---- ---- ---- ---- 251.00 -.80 251.80 1965 ---- ---- ---- ---- 248.30 -.80 249.10 1970 ---- ---- ---- ---- 245.60 -.80 246.40 1975 ---- ---- ---- ---- 242.90 -.90 243.80 1980 ---- ---- ---- ---- 240.30 -.80 241.10 1985 ---- ---- ---- ---- 237.70 -.80 238.50 1990 ---- ---- ---- ---- 235.20 -.80 236.00 1995 ---- ---- ---- ---- 232.60 -.80 233.40 2000 ---- ---- ---- ---- 230.10 -.80 230.90 2005 ---- ---- ---- ---- 227.70 -.80 228.50 2010 ---- ---- ---- ---- 225.20 -.80 226.00 2015 ---- ---- ---- ---- 222.80 -.80 223.60 2020 ---- ---- ---- ---- 220.50 -.70 221.20 2025 ---- ---- ---- ---- 218.10 -.80 218.90 2030 ---- ---- ---- ---- 215.80 -.80 216.60 2035 ---- ---- ---- ---- 213.50 -.80 214.30 2040 ---- ---- ---- ---- 211.30 -.70 212.00 2045 ---- ---- ---- ---- 209.10 -.70 209.80 2050 ---- ---- ---- ---- 206.90 -.70 207.60 2055 ---- ---- ---- ---- 204.70 -.80 205.50 2060 ---- ---- ---- ---- 202.60 -.70 203.30 2065 ---- ---- ---- ---- 200.50 -.70 201.20 2070 ---- ---- ---- ---- 198.40 -.80 199.20 2075 ---- ---- ---- ---- 196.40 -.70 197.10 2080 ---- ---- ---- ---- 194.40 -.70 195.10 2085 ---- ---- ---- ---- 192.40 -.80 193.20 2090 ---- ---- ---- ---- 190.50 -.70 191.20 2095 ---- ---- ---- ---- 188.60 -.70 189.30 2100 ---- ---- ---- ---- 186.70 -.80 187.50 2105 ---- ---- ---- ---- 184.90 -.70 185.60 2110 ---- ---- ---- ---- 183.10 -.70 183.80 2115 ---- ---- ---- ---- 181.30 -.70 182.00 2120 ---- ---- ---- ---- 179.60 -.70 180.30 2125 ---- ---- ---- ---- 177.80 -.70 178.50 2130 ---- ---- ---- ---- 176.10 -.70 176.80 2135 ---- ---- ---- ---- 174.50 -.70 175.20 2140 ---- ---- ---- ---- 172.80 -.70 173.50 2145 ---- ---- ---- ---- 171.20 -.70 171.90 2150 ---- ---- ---- ---- 169.60 -.70 170.30 2155 ---- ---- ---- ---- 168.10 -.60 168.70 2160 ---- ---- ---- ---- 166.50 -.70 167.20 2165 ---- ---- ---- ---- 165.00 -.70 165.70 2170 ---- ---- ---- ---- 163.50 -.70 164.20 2175 ---- ---- ---- ---- 162.10 -.60 162.70 2180 ---- ---- ---- ---- 160.60 -.70 161.30 2185 ---- ---- ---- ---- 159.20 -.70 159.90 2190 ---- ---- ---- ---- 157.80 -.70 158.50 2195 ---- ---- ---- ---- 156.40 -.70 157.10 2200 ---- ---- ---- ---- 155.10 -.60 155.70 2205 ---- ---- ---- ---- 153.80 -.60 154.40 2210 ---- ---- ---- ---- 152.50 -.60 153.10 2215 ---- ---- ---- ---- 151.20 -.60 151.80 2220 ---- ---- ---- ---- 149.90 -.60 150.50 2225 ---- ---- ---- ---- 148.60 -.70 149.30 2230 ---- ---- ---- ---- 147.40 -.60 148.00 2235 ---- ---- ---- ---- 146.20 -.60 146.80 2240 ---- ---- ---- ---- 145.00 -.60 145.60 2245 ---- ---- ---- ---- 143.80 -.60 144.40 2250 ---- ---- ---- ---- 142.60 -.70 143.30 2255 ---- ---- ---- ---- 141.50 -.60 142.10 2260 ---- ---- ---- ---- 140.40 -.60 141.00 2265 ---- ---- ---- ---- 139.20 -.60 139.80 2270 ---- ---- ---- ---- 138.10 -.60 138.70 2275 ---- ---- ---- ---- 137.00 -.60 137.60 2280 ---- ---- ---- ---- 136.00 -.60 136.60 2285 ---- ---- ---- ---- 134.90 -.60 135.50 2290 ---- ---- ---- ---- 133.80 -.60 134.40 2295 ---- ---- ---- ---- 132.80 -.60 133.40 2300 ---- ---- ---- ---- 131.80 -.60 132.40 2305 ---- ---- ---- ---- 130.80 -.60 131.40 2310 ---- ---- ---- ---- 129.80 -.60 130.40 2315 ---- ---- ---- ---- 128.80 -.60 129.40 2320 ---- ---- ---- ---- 127.80 -.60 128.40 2325 ---- ---- ---- ---- 126.90 -.50 127.40 2330 ---- ---- ---- ---- 125.90 -.60 126.50 2335 ---- ---- ---- ---- 125.00 -.50 125.50 2340 ---- ---- ---- ---- 124.00 -.60 124.60 2345 ---- ---- ---- ---- 123.10 -.60 123.70 2350 ---- ---- ---- ---- 122.20 -.60 122.80 2355 ---- ---- ---- ---- 121.30 -.60 121.90 2360 ---- ---- ---- ---- 120.40 -.60 121.00 2365 ---- ---- ---- ---- 119.60 -.50 120.10 2370 ---- ---- ---- ---- 118.70 -.60 119.30 2375 ---- ---- ---- ---- 117.90 -.50 118.40 2380 ---- ---- ---- ---- 117.00 -.60 117.60 2390 ---- ---- ---- ---- 115.40 -.50 115.90 2400 ---- ---- ---- ---- 113.80 -.50 114.30 2410 ---- ---- ---- ---- 112.20 -.50 112.70 2420 ---- ---- ---- ---- 110.70 -.50 111.20 2425 ---- ---- ---- ---- 109.90 -.50 110.40 2430 ---- ---- ---- ---- 109.20 -.50 109.70 2440 ---- ---- ---- ---- 107.70 -.50 108.20 2450 ---- ---- ---- ---- 106.30 -.50 106.80 2460 ---- ---- ---- ---- 104.90 -.50 105.40 2470 ---- ---- ---- ---- 103.50 -.50 104.00 2475 ---- ---- ---- ---- 102.90 -.50 103.40 2500 ---- ---- ---- ---- 99.70 -.50 100.20 2525 ---- ---- ---- ---- 96.70 -.40 97.10 2550 ---- ---- ---- ---- 93.80 -.50 94.30 2575 ---- ---- ---- ---- 91.10 -.50 91.60 2600 ---- ---- ---- ---- 88.60 -.40 89.00 2625 ---- ---- ---- ---- 86.20 -.40 86.60 2650 ---- ---- ---- ---- 83.90 -.50 84.40 950 ---- ---- ---- ---- 1148.60 -1.00 1149.60 975 ---- ---- ---- ---- 1123.60 -1.00 1124.60 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1094.80 -1.00 1095.80 1050 ---- ---- ---- ---- 1069.80 -1.00 1070.80 1075 ---- ---- ---- ---- 1044.80 -1.00 1045.80 1100 ---- ---- ---- ---- 1019.80 -1.00 1020.80 1125 ---- ---- ---- ---- 994.80 -1.00 995.80 1150 ---- ---- ---- ---- 969.80 -1.00 970.80 1175 ---- ---- ---- ---- 944.80 -1.00 945.80 1200 ---- ---- ---- ---- 919.80 -1.00 920.80 1220 ---- ---- ---- ---- 899.80 -1.00 900.80 1225 ---- ---- ---- ---- 894.80 -1.00 895.80 1230 ---- ---- ---- ---- 889.80 -1.00 890.80 1240 ---- ---- ---- ---- 879.80 -1.00 880.80 1250 ---- ---- ---- ---- 869.80 -1.00 870.80 1260 ---- ---- ---- ---- 859.80 -1.00 860.80 1270 ---- ---- ---- ---- 849.80 -1.00 850.80 1275 ---- ---- ---- ---- 844.80 -1.00 845.80 1280 ---- ---- ---- ---- 839.80 -1.00 840.80 1290 ---- ---- ---- ---- 829.90 -1.00 830.90 1300 ---- ---- ---- ---- 820.00 -1.10 821.10 1310 ---- ---- ---- ---- 810.20 -1.10 811.30 1315 ---- ---- ---- ---- 805.30 -1.10 806.40 1320 ---- ---- ---- ---- 800.50 -1.00 801.50 1325 ---- ---- ---- ---- 795.60 -1.00 796.60 1330 ---- ---- ---- ---- 790.70 -1.10 791.80 1335 ---- ---- ---- ---- 785.90 -1.10 787.00 1340 ---- ---- ---- ---- 781.10 -1.00 782.10 1345 ---- ---- ---- ---- 776.30 -1.00 777.30 1350 ---- ---- ---- ---- 771.50 -1.00 772.50 1355 ---- ---- ---- ---- 766.70 -1.00 767.70 1360 ---- ---- ---- ---- 761.90 -1.10 763.00 1365 ---- ---- ---- ---- 757.10 -1.10 758.20 1370 ---- ---- ---- ---- 752.40 -1.00 753.40 1375 ---- ---- ---- ---- 747.60 -1.10 748.70 1380 ---- ---- ---- ---- 742.90 -1.10 744.00 1385 ---- ---- ---- ---- 738.20 -1.00 739.20 1390 ---- ---- ---- ---- 733.50 -1.00 734.50 1395 ---- ---- ---- ---- 728.80 -1.00 729.80 1400 ---- ---- ---- ---- 724.10 -1.10 725.20 1405 ---- ---- ---- ---- 719.40 -1.10 720.50 1410 ---- ---- ---- ---- 714.70 -1.10 715.80 1415 ---- ---- ---- ---- 710.10 -1.10 711.20 1420 ---- ---- ---- ---- 705.50 -1.00 706.50 1425 ---- ---- ---- ---- 700.80 -1.10 701.90 1430 ---- ---- ---- ---- 696.20 -1.10 697.30 1435 ---- ---- ---- ---- 691.60 -1.10 692.70 1440 ---- ---- ---- ---- 687.00 -1.10 688.10 1445 ---- ---- ---- ---- 682.40 -1.10 683.50 1450 ---- ---- ---- ---- 677.90 -1.10 679.00 1455 ---- ---- ---- ---- 673.30 -1.10 674.40 1460 ---- ---- ---- ---- 668.80 -1.10 669.90 1465 ---- ---- ---- ---- 664.20 -1.10 665.30 1470 ---- ---- ---- ---- 659.70 -1.10 660.80 1475 ---- ---- ---- ---- 655.20 -1.10 656.30 1480 ---- ---- ---- ---- 650.70 -1.10 651.80 1485 ---- ---- ---- ---- 646.20 -1.10 647.30 1490 ---- ---- ---- ---- 641.70 -1.10 642.80 1495 ---- ---- ---- ---- 637.20 -1.10 638.30 1500 ---- ---- ---- ---- 632.80 -1.10 633.90 1505 ---- ---- ---- ---- 628.30 -1.10 629.40 1510 ---- ---- ---- ---- 623.90 -1.10 625.00 1515 ---- ---- ---- ---- 619.50 -1.10 620.60 1520 ---- ---- ---- ---- 615.10 -1.10 616.20 1525 ---- ---- ---- ---- 610.70 -1.10 611.80 1530 ---- ---- ---- ---- 606.30 -1.10 607.40 1535 ---- ---- ---- ---- 601.90 -1.10 603.00 1540 ---- ---- ---- ---- 597.50 -1.10 598.60 1545 ---- ---- ---- ---- 593.20 -1.10 594.30 1550 ---- ---- ---- ---- 588.80 -1.10 589.90 1555 ---- ---- ---- ---- 584.50 -1.10 585.60 1560 ---- ---- ---- ---- 580.20 -1.10 581.30 1565 ---- ---- ---- ---- 575.80 -1.10 576.90 1570 ---- ---- ---- ---- 571.50 -1.10 572.60 1575 ---- ---- ---- ---- 567.30 -1.00 568.30 1580 ---- ---- ---- ---- 563.00 -1.10 564.10 1585 ---- ---- ---- ---- 558.70 -1.10 559.80 1590 ---- ---- ---- ---- 554.50 -1.00 555.50 1595 ---- ---- ---- ---- 550.20 -1.10 551.30 1600 ---- ---- ---- ---- 546.00 -1.10 547.10 1605 ---- ---- ---- ---- 541.80 -1.00 542.80 1610 ---- ---- ---- ---- 537.50 -1.10 538.60 1615 ---- ---- ---- ---- 533.30 -1.10 534.40 1620 ---- ---- ---- ---- 529.20 -1.00 530.20 1625 ---- ---- ---- ---- 525.00 -1.10 526.10 1630 ---- ---- ---- ---- 520.80 -1.10 521.90 1635 ---- ---- ---- ---- 516.70 -1.00 517.70 1640 ---- ---- ---- ---- 512.50 -1.10 513.60 1645 ---- ---- ---- ---- 508.40 -1.10 509.50 1650 ---- ---- ---- ---- 504.30 -1.00 505.30 1655 ---- ---- ---- ---- 500.20 -1.00 501.20 1660 ---- ---- ---- ---- 496.10 -1.00 497.10 1665 ---- ---- ---- ---- 492.00 -1.00 493.00 1670 ---- ---- ---- ---- 487.90 -1.10 489.00 1675 ---- ---- ---- ---- 483.80 -1.10 484.90 1680 ---- ---- ---- ---- 479.80 -1.10 480.90 1685 ---- ---- ---- ---- 475.80 -1.00 476.80 1690 ---- ---- ---- ---- 471.70 -1.10 472.80 1695 ---- ---- ---- ---- 467.70 -1.10 468.80 1700 ---- ---- ---- ---- 463.70 -1.10 464.80 1705 ---- ---- ---- ---- 459.70 -1.10 460.80 1710 ---- ---- ---- ---- 455.80 -1.00 456.80 1715 ---- ---- ---- ---- 451.80 -1.00 452.80 1720 ---- ---- ---- ---- 447.90 -1.00 448.90 1725 ---- ---- ---- ---- 443.90 -1.10 445.00 1730 ---- ---- ---- ---- 440.00 -1.00 441.00 1735 ---- ---- ---- ---- 436.10 -1.00 437.10 1740 ---- ---- ---- ---- 432.20 -1.00 433.20 1745 ---- ---- ---- ---- 428.30 -1.10 429.40 1750 ---- ---- ---- ---- 424.50 -1.00 425.50 1755 ---- ---- ---- ---- 420.60 -1.10 421.70 1760 ---- ---- ---- ---- 416.80 -1.00 417.80 1765 ---- ---- ---- ---- 413.00 -1.00 414.00 1770 ---- ---- ---- ---- 409.20 -1.00 410.20 1775 ---- ---- ---- ---- 405.40 -1.10 406.50 1780 ---- ---- ---- ---- 401.70 -1.00 402.70 1785 ---- ---- ---- ---- 398.00 -1.00 399.00 1790 ---- ---- ---- ---- 394.30 -1.00 395.30 1795 ---- ---- ---- ---- 390.60 -1.00 391.60 1800 ---- ---- ---- ---- 386.90 -1.00 387.90 1805 ---- ---- ---- ---- 383.20 -1.00 384.20 1810 ---- ---- ---- ---- 379.60 -1.00 380.60 1815 ---- ---- ---- ---- 376.00 -1.00 377.00 1820 ---- ---- ---- ---- 372.40 -1.00 373.40 1825 ---- ---- ---- ---- 368.90 -1.00 369.90 1830 ---- ---- ---- ---- 365.40 -.90 366.30 1835 ---- ---- ---- ---- 361.80 -1.00 362.80 1840 ---- ---- ---- ---- 358.40 -.90 359.30 1845 ---- ---- ---- ---- 354.90 -1.00 355.90 1850 ---- ---- ---- ---- 351.50 -1.00 352.50 1855 ---- ---- ---- ---- 348.10 -1.00 349.10 1860 ---- ---- ---- ---- 344.70 -1.00 345.70 1865 ---- ---- ---- ---- 341.40 -.90 342.30 1870 ---- ---- ---- ---- 338.10 -.90 339.00 1875 ---- ---- ---- ---- 334.80 -.90 335.70 1880 ---- ---- ---- ---- 331.50 -1.00 332.50 1885 ---- ---- ---- ---- 328.30 -1.00 329.30 1890 ---- ---- ---- ---- 325.10 -1.00 326.10 1895 ---- ---- ---- ---- 322.00 -.90 322.90 1900 ---- ---- ---- ---- 318.90 -.90 319.80 1905 ---- ---- ---- ---- 315.80 -.90 316.70 1910 ---- ---- ---- ---- 312.70 -.90 313.60 1915 ---- ---- ---- ---- 309.70 -.90 310.60 1920 ---- ---- ---- ---- 306.70 -.90 307.60 1925 ---- ---- ---- ---- 303.70 -.90 304.60 1930 ---- ---- ---- ---- 300.80 -.90 301.70 1935 ---- ---- ---- ---- 297.90 -.90 298.80 1940 ---- ---- ---- ---- 295.00 -.90 295.90 1945 ---- ---- ---- ---- 292.20 -.90 293.10 1950 ---- ---- ---- ---- 289.40 -.90 290.30 1955 ---- ---- ---- ---- 286.60 -.90 287.50 1960 ---- ---- ---- ---- 283.90 -.90 284.80 1965 ---- ---- ---- ---- 281.20 -.90 282.10 1970 ---- ---- ---- ---- 278.50 -.90 279.40 1975 ---- ---- ---- ---- 275.80 -.90 276.70 1980 ---- ---- ---- ---- 273.20 -.90 274.10 1985 ---- ---- ---- ---- 270.60 -.90 271.50 1990 ---- ---- ---- ---- 268.10 -.80 268.90 1995 ---- ---- ---- ---- 265.50 -.90 266.40 2000 ---- ---- ---- ---- 263.00 -.90 263.90 2005 ---- ---- ---- ---- 260.50 -.90 261.40 2010 ---- ---- ---- ---- 258.10 -.80 258.90 2015 ---- ---- ---- ---- 255.70 -.80 256.50 2020 ---- ---- ---- ---- 253.30 -.80 254.10 2025 ---- ---- ---- ---- 250.90 -.80 251.70 2030 ---- ---- ---- ---- 248.60 -.80 249.40 2035 ---- ---- ---- ---- 246.20 -.90 247.10 2040 ---- ---- ---- ---- 244.00 -.80 244.80 2045 ---- ---- ---- ---- 241.70 -.80 242.50 2050 ---- ---- ---- ---- 239.50 -.80 240.30 2055 ---- ---- ---- ---- 237.30 -.80 238.10 2060 ---- ---- ---- ---- 235.10 -.90 236.00 2065 ---- ---- ---- ---- 233.00 -.80 233.80 2070 ---- ---- ---- ---- 230.90 -.80 231.70 2075 ---- ---- ---- ---- 228.90 -.70 229.60 2080 ---- ---- ---- ---- 226.80 -.80 227.60 2085 ---- ---- ---- ---- 224.80 -.80 225.60 2090 ---- ---- ---- ---- 222.80 -.80 223.60 2095 ---- ---- ---- ---- 220.90 -.80 221.70 2100 ---- ---- ---- ---- 219.00 -.70 219.70 2105 ---- ---- ---- ---- 217.10 -.80 217.90 2110 ---- ---- ---- ---- 215.20 -.80 216.00 2115 ---- ---- ---- ---- 213.40 -.80 214.20 2120 ---- ---- ---- ---- 211.60 -.80 212.40 2125 ---- ---- ---- ---- 209.90 -.70 210.60 2130 ---- ---- ---- ---- 208.10 -.80 208.90 2135 ---- ---- ---- ---- 206.40 -.80 207.20 2140 ---- ---- ---- ---- 204.70 -.80 205.50 2145 ---- ---- ---- ---- 203.10 -.70 203.80 2150 ---- ---- ---- ---- 201.50 -.70 202.20 2155 ---- ---- ---- ---- 199.90 -.70 200.60 2160 ---- ---- ---- ---- 198.30 -.70 199.00 2165 ---- ---- ---- ---- 196.80 -.70 197.50 2170 ---- ---- ---- ---- 195.20 -.80 196.00 2175 ---- ---- ---- ---- 193.70 -.80 194.50 2180 ---- ---- ---- ---- 192.30 -.70 193.00 2185 ---- ---- ---- ---- 190.80 -.70 191.50 2190 ---- ---- ---- ---- 189.40 -.70 190.10 2195 ---- ---- ---- ---- 188.00 -.70 188.70 2200 ---- ---- ---- ---- 186.60 -.70 187.30 2205 ---- ---- ---- ---- 185.30 -.70 186.00 2210 ---- ---- ---- ---- 183.90 -.70 184.60 2215 ---- ---- ---- ---- 182.60 -.70 183.30 2220 ---- ---- ---- ---- 181.30 -.70 182.00 2225 ---- ---- ---- ---- 180.00 -.70 180.70 2230 ---- ---- ---- ---- 178.80 -.70 179.50 2235 ---- ---- ---- ---- 177.60 -.60 178.20 2240 ---- ---- ---- ---- 176.30 -.70 177.00 2245 ---- ---- ---- ---- 175.10 -.70 175.80 2250 ---- ---- ---- ---- 173.90 -.70 174.60 2255 ---- ---- ---- ---- 172.80 -.60 173.40 2260 ---- ---- ---- ---- 171.60 -.70 172.30 2265 ---- ---- ---- ---- 170.50 -.60 171.10 2270 ---- ---- ---- ---- 169.40 -.60 170.00 2275 ---- ---- ---- ---- 168.30 -.60 168.90 2280 ---- ---- ---- ---- 167.20 -.60 167.80 2285 ---- ---- ---- ---- 166.10 -.60 166.70 2290 ---- ---- ---- ---- 165.00 -.70 165.70 2295 ---- ---- ---- ---- 164.00 -.60 164.60 2300 ---- ---- ---- ---- 162.90 -.60 163.50 2305 ---- ---- ---- ---- 161.90 -.60 162.50 2310 ---- ---- ---- ---- 160.90 -.60 161.50 2315 ---- ---- ---- ---- 159.80 -.70 160.50 2320 ---- ---- ---- ---- 158.80 -.70 159.50 2325 ---- ---- ---- ---- 157.90 -.60 158.50 2330 ---- ---- ---- ---- 156.90 -.60 157.50 2335 ---- ---- ---- ---- 155.90 -.60 156.50 2340 ---- ---- ---- ---- 155.00 -.60 155.60 2345 ---- ---- ---- ---- 154.00 -.60 154.60 2350 ---- ---- ---- ---- 153.10 -.60 153.70 2355 ---- ---- ---- ---- 152.20 -.60 152.80 2360 ---- ---- ---- ---- 151.30 -.60 151.90 2365 ---- ---- ---- ---- 150.40 -.60 151.00 2370 ---- ---- ---- ---- 149.50 -.60 150.10 2375 ---- ---- ---- ---- 148.60 -.60 149.20 2380 ---- ---- ---- ---- 147.70 -.60 148.30 2390 ---- ---- ---- ---- 146.00 -.60 146.60 2400 ---- ---- ---- ---- 144.40 -.60 145.00 2410 ---- ---- ---- ---- 142.70 -.60 143.30 2420 ---- ---- ---- ---- 141.10 -.60 141.70 2425 ---- ---- ---- ---- 140.40 -.50 140.90 2430 ---- ---- ---- ---- 139.60 -.60 140.20 2440 ---- ---- ---- ---- 138.10 -.50 138.60 2450 ---- ---- ---- ---- 136.60 -.50 137.10 2460 ---- ---- ---- ---- 135.10 -.60 135.70 2470 ---- ---- ---- ---- 133.70 -.60 134.30 2475 ---- ---- ---- ---- 133.00 -.60 133.60 2480 ---- ---- ---- ---- 132.30 -.60 132.90 2500 ---- ---- ---- ---- 129.60 -.60 130.20 2525 ---- ---- ---- ---- 126.40 -.60 127.00 2550 ---- ---- ---- ---- 123.40 -.50 123.90 2575 ---- ---- ---- ---- 120.50 -.60 121.10 2600 ---- ---- ---- ---- 117.80 -.60 118.40 2625 ---- ---- ---- ---- 115.30 -.50 115.80 2650 ---- ---- ---- ---- 112.90 -.50 113.40 2675 ---- ---- ---- ---- 110.60 -.50 111.10 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1066.30 -1.00 1067.30 1100 ---- ---- ---- ---- 1041.30 -1.00 1042.30 1125 ---- ---- ---- ---- 1016.30 -1.00 1017.30 1150 ---- ---- ---- ---- 991.30 -1.00 992.30 1175 ---- ---- ---- ---- 966.30 -1.00 967.30 1200 ---- ---- ---- ---- 941.30 -1.00 942.30 1225 ---- ---- ---- ---- 916.30 -1.00 917.30 1250 ---- ---- ---- ---- 891.50 -1.10 892.60 1270 ---- ---- ---- ---- 872.00 -1.00 873.00 1275 ---- ---- ---- ---- 867.10 -1.10 868.20 1280 ---- ---- ---- ---- 862.20 -1.10 863.30 1290 ---- ---- ---- ---- 852.60 -1.10 853.70 1300 ---- ---- ---- ---- 843.00 -1.00 844.00 1310 ---- ---- ---- ---- 833.40 -1.10 834.50 1320 ---- ---- ---- ---- 823.90 -1.10 825.00 1325 ---- ---- ---- ---- 819.10 -1.10 820.20 1330 ---- ---- ---- ---- 814.40 -1.10 815.50 1340 ---- ---- ---- ---- 805.00 -1.10 806.10 1350 ---- ---- ---- ---- 795.60 -1.10 796.70 1360 ---- ---- ---- ---- 786.30 -1.10 787.40 1370 ---- ---- ---- ---- 777.00 -1.10 778.10 1375 ---- ---- ---- ---- 772.30 -1.20 773.50 1380 ---- ---- ---- ---- 767.70 -1.10 768.80 1385 ---- ---- ---- ---- 763.10 -1.10 764.20 1390 ---- ---- ---- ---- 758.50 -1.20 759.70 1395 ---- ---- ---- ---- 753.90 -1.20 755.10 1400 ---- ---- ---- ---- 749.40 -1.10 750.50 1405 ---- ---- ---- ---- 744.80 -1.10 745.90 1410 ---- ---- ---- ---- 740.20 -1.20 741.40 1415 ---- ---- ---- ---- 735.70 -1.10 736.80 1420 ---- ---- ---- ---- 731.20 -1.10 732.30 1425 ---- ---- ---- ---- 726.70 -1.10 727.80 1430 ---- ---- ---- ---- 722.20 -1.10 723.30 1435 ---- ---- ---- ---- 717.70 -1.10 718.80 1440 ---- ---- ---- ---- 713.20 -1.10 714.30 1445 ---- ---- ---- ---- 708.70 -1.10 709.80 1450 ---- ---- ---- ---- 704.20 -1.20 705.40 1455 ---- ---- ---- ---- 699.80 -1.10 700.90 1460 ---- ---- ---- ---- 695.30 -1.20 696.50 1465 ---- ---- ---- ---- 690.90 -1.10 692.00 1470 ---- ---- ---- ---- 686.50 -1.10 687.60 1475 ---- ---- ---- ---- 682.10 -1.10 683.20 1480 ---- ---- ---- ---- 677.70 -1.10 678.80 1485 ---- ---- ---- ---- 673.30 -1.10 674.40 1490 ---- ---- ---- ---- 668.90 -1.10 670.00 1495 ---- ---- ---- ---- 664.50 -1.20 665.70 1500 ---- ---- ---- ---- 660.20 -1.10 661.30 1505 ---- ---- ---- ---- 655.80 -1.20 657.00 1510 ---- ---- ---- ---- 651.50 -1.10 652.60 1515 ---- ---- ---- ---- 647.10 -1.20 648.30 1520 ---- ---- ---- ---- 642.80 -1.20 644.00 1525 ---- ---- ---- ---- 638.50 -1.20 639.70 1530 ---- ---- ---- ---- 634.20 -1.20 635.40 1535 ---- ---- ---- ---- 629.90 -1.20 631.10 1540 ---- ---- ---- ---- 625.70 -1.10 626.80 1545 ---- ---- ---- ---- 621.40 -1.10 622.50 1550 ---- ---- ---- ---- 617.10 -1.20 618.30 1555 ---- ---- ---- ---- 612.90 -1.10 614.00 1560 ---- ---- ---- ---- 608.60 -1.20 609.80 1565 ---- ---- ---- ---- 604.40 -1.20 605.60 1570 ---- ---- ---- ---- 600.20 -1.20 601.40 1575 ---- ---- ---- ---- 596.00 -1.20 597.20 1580 ---- ---- ---- ---- 591.80 -1.20 593.00 1585 ---- ---- ---- ---- 587.60 -1.20 588.80 1590 ---- ---- ---- ---- 583.50 -1.10 584.60 1595 ---- ---- ---- ---- 579.30 -1.10 580.40 1600 ---- ---- ---- ---- 575.10 -1.20 576.30 1605 ---- ---- ---- ---- 571.00 -1.20 572.20 1610 ---- ---- ---- ---- 566.90 -1.10 568.00 1615 ---- ---- ---- ---- 562.80 -1.10 563.90 1620 ---- ---- ---- ---- 558.60 -1.20 559.80 1625 ---- ---- ---- ---- 554.50 -1.20 555.70 1630 ---- ---- ---- ---- 550.50 -1.10 551.60 1635 ---- ---- ---- ---- 546.40 -1.10 547.50 1640 ---- ---- ---- ---- 542.30 -1.20 543.50 1645 ---- ---- ---- ---- 538.30 -1.10 539.40 1650 ---- ---- ---- ---- 534.20 -1.10 535.30 1655 ---- ---- ---- ---- 530.20 -1.10 531.30 1660 ---- ---- ---- ---- 526.20 -1.10 527.30 1665 ---- ---- ---- ---- 522.10 -1.20 523.30 1670 ---- ---- ---- ---- 518.10 -1.20 519.30 1675 ---- ---- ---- ---- 514.10 -1.20 515.30 1680 ---- ---- ---- ---- 510.20 -1.10 511.30 1685 ---- ---- ---- ---- 506.20 -1.10 507.30 1690 ---- ---- ---- ---- 502.20 -1.20 503.40 1695 ---- ---- ---- ---- 498.30 -1.10 499.40 1700 ---- ---- ---- ---- 494.40 -1.10 495.50 1705 ---- ---- ---- ---- 490.40 -1.10 491.50 1710 ---- ---- ---- ---- 486.50 -1.10 487.60 1715 ---- ---- ---- ---- 482.60 -1.10 483.70 1720 ---- ---- ---- ---- 478.70 -1.10 479.80 1725 ---- ---- ---- ---- 474.80 -1.10 475.90 1730 ---- ---- ---- ---- 471.00 -1.10 472.10 1735 ---- ---- ---- ---- 467.10 -1.10 468.20 1740 ---- ---- ---- ---- 463.30 -1.00 464.30 1745 ---- ---- ---- ---- 459.40 -1.10 460.50 1750 ---- ---- ---- ---- 455.60 -1.10 456.70 1755 ---- ---- ---- ---- 451.80 -1.10 452.90 1760 ---- ---- ---- ---- 448.00 -1.10 449.10 1765 ---- ---- ---- ---- 444.20 -1.10 445.30 1770 ---- ---- ---- ---- 440.50 -1.10 441.60 1775 ---- ---- ---- ---- 436.70 -1.10 437.80 1780 ---- ---- ---- ---- 433.00 -1.10 434.10 1785 ---- ---- ---- ---- 429.30 -1.10 430.40 1790 ---- ---- ---- ---- 425.60 -1.10 426.70 1795 ---- ---- ---- ---- 421.90 -1.10 423.00 1800 ---- ---- ---- ---- 418.30 -1.00 419.30 1805 ---- ---- ---- ---- 414.70 -1.00 415.70 1810 ---- ---- ---- ---- 411.00 -1.10 412.10 1815 ---- ---- ---- ---- 407.40 -1.10 408.50 1820 ---- ---- ---- ---- 403.90 -1.00 404.90 1825 ---- ---- ---- ---- 400.30 -1.10 401.40 1830 ---- ---- ---- ---- 396.80 -1.00 397.80 1835 ---- ---- ---- ---- 393.30 -1.00 394.30 1840 ---- ---- ---- ---- 389.80 -1.00 390.80 1845 ---- ---- ---- ---- 386.30 -1.10 387.40 1850 ---- ---- ---- ---- 382.90 -1.00 383.90 1855 ---- ---- ---- ---- 379.50 -1.00 380.50 1860 ---- ---- ---- ---- 376.10 -1.00 377.10 1865 ---- ---- ---- ---- 372.70 -1.10 373.80 1870 ---- ---- ---- ---- 369.40 -1.00 370.40 1875 ---- ---- ---- ---- 366.10 -1.00 367.10 1880 ---- ---- ---- ---- 362.80 -1.00 363.80 1885 ---- ---- ---- ---- 359.60 -1.00 360.60 1890 ---- ---- ---- ---- 356.40 -1.00 357.40 1895 ---- ---- ---- ---- 353.20 -1.00 354.20 1900 ---- ---- ---- ---- 350.00 -1.00 351.00 1905 ---- ---- ---- ---- 346.90 -1.00 347.90 1910 ---- ---- ---- ---- 343.80 -1.00 344.80 1915 ---- ---- ---- ---- 340.70 -1.00 341.70 1920 ---- ---- ---- ---- 337.70 -1.00 338.70 1925 ---- ---- ---- ---- 334.70 -1.00 335.70 1930 ---- ---- ---- ---- 331.80 -.90 332.70 1935 ---- ---- ---- ---- 328.80 -1.00 329.80 1940 ---- ---- ---- ---- 325.90 -1.00 326.90 1945 ---- ---- ---- ---- 323.10 -.90 324.00 1950 ---- ---- ---- ---- 320.20 -1.00 321.20 1955 ---- ---- ---- ---- 317.40 -1.00 318.40 1960 ---- ---- ---- ---- 314.70 -.90 315.60 1965 ---- ---- ---- ---- 311.90 -1.00 312.90 1970 ---- ---- ---- ---- 309.20 -.90 310.10 1975 ---- ---- ---- ---- 306.50 -1.00 307.50 1980 ---- ---- ---- ---- 303.90 -.90 304.80 1985 ---- ---- ---- ---- 301.30 -.90 302.20 1990 ---- ---- ---- ---- 298.70 -.90 299.60 1995 ---- ---- ---- ---- 296.10 -.90 297.00 2000 ---- ---- ---- ---- 293.60 -.90 294.50 2005 ---- ---- ---- ---- 291.10 -.90 292.00 2010 ---- ---- ---- ---- 288.60 -.90 289.50 2015 ---- ---- ---- ---- 286.10 -.90 287.00 2020 ---- ---- ---- ---- 283.70 -.90 284.60 2025 ---- ---- ---- ---- 281.30 -.90 282.20 2030 ---- ---- ---- ---- 278.90 -.90 279.80 2035 ---- ---- ---- ---- 276.60 -.90 277.50 2040 ---- ---- ---- ---- 274.30 -.90 275.20 2045 ---- ---- ---- ---- 272.00 -.90 272.90 2050 ---- ---- ---- ---- 269.70 -.90 270.60 2055 ---- ---- ---- ---- 267.50 -.90 268.40 2060 ---- ---- ---- ---- 265.30 -.90 266.20 2065 ---- ---- ---- ---- 263.10 -.90 264.00 2070 ---- ---- ---- ---- 261.00 -.80 261.80 2075 ---- ---- ---- ---- 258.90 -.80 259.70 2080 ---- ---- ---- ---- 256.80 -.80 257.60 2085 ---- ---- ---- ---- 254.70 -.90 255.60 2090 ---- ---- ---- ---- 252.70 -.90 253.60 2095 ---- ---- ---- ---- 250.70 -.90 251.60 2100 ---- ---- ---- ---- 248.80 -.80 249.60 2105 ---- ---- ---- ---- 246.80 -.80 247.60 2110 ---- ---- ---- ---- 244.90 -.80 245.70 2115 ---- ---- ---- ---- 243.00 -.90 243.90 2120 ---- ---- ---- ---- 241.20 -.80 242.00 2125 ---- ---- ---- ---- 239.40 -.80 240.20 2130 ---- ---- ---- ---- 237.60 -.80 238.40 2135 ---- ---- ---- ---- 235.80 -.80 236.60 2140 ---- ---- ---- ---- 234.10 -.80 234.90 2145 ---- ---- ---- ---- 232.40 -.80 233.20 2150 ---- ---- ---- ---- 230.80 -.70 231.50 2155 ---- ---- ---- ---- 229.10 -.80 229.90 2160 ---- ---- ---- ---- 227.50 -.80 228.30 2165 ---- ---- ---- ---- 225.90 -.80 226.70 2170 ---- ---- ---- ---- 224.40 -.70 225.10 2175 ---- ---- ---- ---- 222.80 -.80 223.60 2180 ---- ---- ---- ---- 221.30 -.80 222.10 2185 ---- ---- ---- ---- 219.80 -.80 220.60 2190 ---- ---- ---- ---- 218.40 -.80 219.20 2195 ---- ---- ---- ---- 217.00 -.70 217.70 2200 ---- ---- ---- ---- 215.60 -.70 216.30 2205 ---- ---- ---- ---- 214.20 -.70 214.90 2210 ---- ---- ---- ---- 212.80 -.80 213.60 2215 ---- ---- ---- ---- 211.50 -.70 212.20 2220 ---- ---- ---- ---- 210.10 -.80 210.90 2225 ---- ---- ---- ---- 208.90 -.70 209.60 2230 ---- ---- ---- ---- 207.60 -.70 208.30 2235 ---- ---- ---- ---- 206.30 -.80 207.10 2240 ---- ---- ---- ---- 205.10 -.70 205.80 2245 ---- ---- ---- ---- 203.90 -.70 204.60 2250 ---- ---- ---- ---- 202.70 -.70 203.40 2255 ---- ---- ---- ---- 201.50 -.70 202.20 2260 ---- ---- ---- ---- 200.30 -.70 201.00 2265 ---- ---- ---- ---- 199.20 -.70 199.90 2270 ---- ---- ---- ---- 198.00 -.70 198.70 2275 ---- ---- ---- ---- 196.90 -.70 197.60 2280 ---- ---- ---- ---- 195.80 -.70 196.50 2285 ---- ---- ---- ---- 194.70 -.70 195.40 2290 ---- ---- ---- ---- 193.60 -.70 194.30 2295 ---- ---- ---- ---- 192.60 -.70 193.30 2300 ---- ---- ---- ---- 191.50 -.70 192.20 2305 ---- ---- ---- ---- 190.50 -.70 191.20 2310 ---- ---- ---- ---- 189.50 -.70 190.20 2315 ---- ---- ---- ---- 188.50 -.60 189.10 2320 ---- ---- ---- ---- 187.50 -.60 188.10 2325 ---- ---- ---- ---- 186.50 -.70 187.20 2330 ---- ---- ---- ---- 185.50 -.70 186.20 2335 ---- ---- ---- ---- 184.50 -.70 185.20 2340 ---- ---- ---- ---- 183.60 -.60 184.20 2345 ---- ---- ---- ---- 182.60 -.70 183.30 2350 ---- ---- ---- ---- 181.70 -.70 182.40 2355 ---- ---- ---- ---- 180.80 -.60 181.40 2360 ---- ---- ---- ---- 179.80 -.70 180.50 2365 ---- ---- ---- ---- 178.90 -.70 179.60 2370 ---- ---- ---- ---- 178.00 -.70 178.70 2375 ---- ---- ---- ---- 177.10 -.70 177.80 2380 ---- ---- ---- ---- 176.30 -.60 176.90 2385 ---- ---- ---- ---- 175.40 -.70 176.10 2390 ---- ---- ---- ---- 174.60 -.60 175.20 2400 ---- ---- ---- ---- 172.90 -.60 173.50 2410 ---- ---- ---- ---- 171.20 -.70 171.90 2420 ---- ---- ---- ---- 169.60 -.60 170.20 2425 ---- ---- ---- ---- 168.80 -.60 169.40 2430 ---- ---- ---- ---- 168.00 -.70 168.70 2440 ---- ---- ---- ---- 166.50 -.60 167.10 2450 ---- ---- ---- ---- 165.00 -.60 165.60 2460 ---- ---- ---- ---- 163.50 -.60 164.10 2470 ---- ---- ---- ---- 162.10 -.60 162.70 2475 ---- ---- ---- ---- 161.30 -.70 162.00 2480 ---- ---- ---- ---- 160.60 -.70 161.30 2500 ---- ---- ---- ---- 157.90 -.60 158.50 2525 ---- ---- ---- ---- 154.70 -.60 155.30 2550 ---- ---- ---- ---- 151.60 -.60 152.20 2575 ---- ---- ---- ---- 148.70 -.50 149.20 2600 ---- ---- ---- ---- 145.90 -.60 146.50 2625 ---- ---- ---- ---- 143.30 -.60 143.90 2650 ---- ---- ---- ---- 140.80 -.60 141.40 2675 ---- ---- ---- ---- 138.50 -.50 139.00 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 832.30 -1.10 833.40 1350 ---- ---- ---- ---- 809.30 -1.20 810.50 1375 ---- ---- ---- ---- 786.60 -1.20 787.80 1400 ---- ---- ---- ---- 764.10 -1.20 765.30 1425 ---- ---- ---- ---- 742.00 -1.20 743.20 1450 ---- ---- ---- ---- 720.00 -1.20 721.20 1475 ---- ---- ---- ---- 698.40 -1.20 699.60 1500 ---- ---- ---- ---- 676.90 -1.20 678.10 1520 ---- ---- ---- ---- 660.00 -1.20 661.20 1525 ---- ---- ---- ---- 655.80 -1.20 657.00 1530 ---- ---- ---- ---- 651.60 -1.20 652.80 1540 ---- ---- ---- ---- 643.20 -1.20 644.40 1550 ---- ---- ---- ---- 634.80 -1.20 636.00 1560 ---- ---- ---- ---- 626.50 -1.20 627.70 1570 ---- ---- ---- ---- 618.30 -1.20 619.50 1575 ---- ---- ---- ---- 614.10 -1.20 615.30 1580 ---- ---- ---- ---- 610.00 -1.20 611.20 1590 ---- ---- ---- ---- 601.80 -1.20 603.00 1600 ---- ---- ---- ---- 593.70 -1.20 594.90 1610 ---- ---- ---- ---- 585.60 -1.20 586.80 1615 ---- ---- ---- ---- 581.60 -1.10 582.70 1620 ---- ---- ---- ---- 577.50 -1.20 578.70 1625 ---- ---- ---- ---- 573.50 -1.20 574.70 1630 ---- ---- ---- ---- 569.50 -1.20 570.70 1635 ---- ---- ---- ---- 565.50 -1.20 566.70 1640 ---- ---- ---- ---- 561.50 -1.20 562.70 1645 ---- ---- ---- ---- 557.50 -1.20 558.70 1650 ---- ---- ---- ---- 553.60 -1.10 554.70 1655 ---- ---- ---- ---- 549.60 -1.20 550.80 1660 ---- ---- ---- ---- 545.60 -1.20 546.80 1665 ---- ---- ---- ---- 541.70 -1.20 542.90 1670 ---- ---- ---- ---- 537.80 -1.10 538.90 1675 ---- ---- ---- ---- 533.90 -1.10 535.00 1680 ---- ---- ---- ---- 529.90 -1.20 531.10 1685 ---- ---- ---- ---- 526.00 -1.20 527.20 1690 ---- ---- ---- ---- 522.20 -1.10 523.30 1695 ---- ---- ---- ---- 518.30 -1.10 519.40 1700 ---- ---- ---- ---- 514.40 -1.20 515.60 1705 ---- ---- ---- ---- 510.50 -1.20 511.70 1710 ---- ---- ---- ---- 506.70 -1.10 507.80 1715 ---- ---- ---- ---- 502.90 -1.10 504.00 1720 ---- ---- ---- ---- 499.00 -1.20 500.20 1725 ---- ---- ---- ---- 495.20 -1.20 496.40 1730 ---- ---- ---- ---- 491.40 -1.10 492.50 1735 ---- ---- ---- ---- 487.60 -1.10 488.70 1740 ---- ---- ---- ---- 483.80 -1.20 485.00 1745 ---- ---- ---- ---- 480.00 -1.20 481.20 1750 ---- ---- ---- ---- 476.30 -1.10 477.40 1755 ---- ---- ---- ---- 472.50 -1.20 473.70 1760 ---- ---- ---- ---- 468.80 -1.10 469.90 1765 ---- ---- ---- ---- 465.10 -1.10 466.20 1770 ---- ---- ---- ---- 461.40 -1.10 462.50 1775 ---- ---- ---- ---- 457.70 -1.10 458.80 1780 ---- ---- ---- ---- 454.00 -1.10 455.10 1785 ---- ---- ---- ---- 450.30 -1.10 451.40 1790 ---- ---- ---- ---- 446.70 -1.10 447.80 1795 ---- ---- ---- ---- 443.00 -1.20 444.20 1800 ---- ---- ---- ---- 439.40 -1.10 440.50 1805 ---- ---- ---- ---- 435.80 -1.10 436.90 1810 ---- ---- ---- ---- 432.30 -1.10 433.40 1815 ---- ---- ---- ---- 428.70 -1.10 429.80 1820 ---- ---- ---- ---- 425.20 -1.10 426.30 1825 ---- ---- ---- ---- 421.60 -1.10 422.70 1830 ---- ---- ---- ---- 418.20 -1.00 419.20 1835 ---- ---- ---- ---- 414.70 -1.10 415.80 1840 ---- ---- ---- ---- 411.20 -1.10 412.30 1845 ---- ---- ---- ---- 407.80 -1.10 408.90 1850 ---- ---- ---- ---- 404.40 -1.00 405.40 1855 ---- ---- ---- ---- 401.00 -1.10 402.10 1860 ---- ---- ---- ---- 397.60 -1.10 398.70 1865 ---- ---- ---- ---- 394.30 -1.10 395.40 1870 ---- ---- ---- ---- 391.00 -1.00 392.00 1875 ---- ---- ---- ---- 387.70 -1.10 388.80 1880 ---- ---- ---- ---- 384.50 -1.00 385.50 1885 ---- ---- ---- ---- 381.20 -1.10 382.30 1890 ---- ---- ---- ---- 378.00 -1.10 379.10 1895 ---- ---- ---- ---- 374.90 -1.00 375.90 1900 ---- ---- ---- ---- 371.70 -1.00 372.70 1905 ---- ---- ---- ---- 368.60 -1.00 369.60 1910 ---- ---- ---- ---- 365.50 -1.00 366.50 1915 ---- ---- ---- ---- 362.50 -1.00 363.50 1920 ---- ---- ---- ---- 359.50 -1.00 360.50 1925 ---- ---- ---- ---- 356.50 -1.00 357.50 1930 ---- ---- ---- ---- 353.50 -1.00 354.50 1935 ---- ---- ---- ---- 350.60 -1.00 351.60 1940 ---- ---- ---- ---- 347.70 -1.00 348.70 1945 ---- ---- ---- ---- 344.90 -1.00 345.90 1950 ---- ---- ---- ---- 342.10 -1.00 343.10 1955 ---- ---- ---- ---- 339.30 -1.00 340.30 1960 ---- ---- ---- ---- 336.50 -1.00 337.50 1965 ---- ---- ---- ---- 333.80 -1.00 334.80 1970 ---- ---- ---- ---- 331.10 -1.00 332.10 1975 ---- ---- ---- ---- 328.50 -.90 329.40 1980 ---- ---- ---- ---- 325.80 -1.00 326.80 1985 ---- ---- ---- ---- 323.20 -1.00 324.20 1990 ---- ---- ---- ---- 320.70 -.90 321.60 1995 ---- ---- ---- ---- 318.10 -1.00 319.10 2000 ---- ---- ---- ---- 315.60 -.90 316.50 2005 ---- ---- ---- ---- 313.10 -1.00 314.10 2010 ---- ---- ---- ---- 310.60 -1.00 311.60 2015 ---- ---- ---- ---- 308.20 -1.00 309.20 2020 ---- ---- ---- ---- 305.80 -1.00 306.80 2025 ---- ---- ---- ---- 303.40 -1.00 304.40 2030 ---- ---- ---- ---- 301.10 -.90 302.00 2035 ---- ---- ---- ---- 298.80 -.90 299.70 2040 ---- ---- ---- ---- 296.50 -.90 297.40 2045 ---- ---- ---- ---- 294.20 -.90 295.10 2050 ---- ---- ---- ---- 292.00 -.90 292.90 2055 ---- ---- ---- ---- 289.70 -.90 290.60 2060 ---- ---- ---- ---- 287.60 -.90 288.50 2065 ---- ---- ---- ---- 285.40 -.90 286.30 2070 ---- ---- ---- ---- 283.30 -.90 284.20 2075 ---- ---- ---- ---- 281.20 -.90 282.10 2080 ---- ---- ---- ---- 279.10 -.90 280.00 2085 ---- ---- ---- ---- 277.00 -.90 277.90 2090 ---- ---- ---- ---- 275.00 -.90 275.90 2095 ---- ---- ---- ---- 273.00 -.90 273.90 2100 ---- ---- ---- ---- 271.10 -.90 272.00 2105 ---- ---- ---- ---- 269.20 -.80 270.00 2110 ---- ---- ---- ---- 267.30 -.80 268.10 2115 ---- ---- ---- ---- 265.40 -.90 266.30 2120 ---- ---- ---- ---- 263.60 -.80 264.40 2125 ---- ---- ---- ---- 261.70 -.90 262.60 2130 ---- ---- ---- ---- 260.00 -.80 260.80 2135 ---- ---- ---- ---- 258.20 -.90 259.10 2140 ---- ---- ---- ---- 256.50 -.80 257.30 2145 ---- ---- ---- ---- 254.80 -.90 255.70 2150 ---- ---- ---- ---- 253.10 -.90 254.00 2155 ---- ---- ---- ---- 251.50 -.90 252.40 2160 ---- ---- ---- ---- 249.90 -.80 250.70 2165 ---- ---- ---- ---- 248.30 -.90 249.20 2170 ---- ---- ---- ---- 246.80 -.80 247.60 2175 ---- ---- ---- ---- 245.30 -.80 246.10 2180 ---- ---- ---- ---- 243.80 -.80 244.60 2185 ---- ---- ---- ---- 242.30 -.80 243.10 2190 ---- ---- ---- ---- 240.90 -.80 241.70 2195 ---- ---- ---- ---- 239.50 -.80 240.30 2200 ---- ---- ---- ---- 238.10 -.80 238.90 2205 ---- ---- ---- ---- 236.70 -.80 237.50 2210 ---- ---- ---- ---- 235.40 -.80 236.20 2215 ---- ---- ---- ---- 234.00 -.80 234.80 2220 ---- ---- ---- ---- 232.70 -.80 233.50 2225 ---- ---- ---- ---- 231.50 -.70 232.20 2230 ---- ---- ---- ---- 230.20 -.80 231.00 2235 ---- ---- ---- ---- 229.00 -.70 229.70 2240 ---- ---- ---- ---- 227.70 -.80 228.50 2245 ---- ---- ---- ---- 226.50 -.80 227.30 2250 ---- ---- ---- ---- 225.40 -.70 226.10 2255 ---- ---- ---- ---- 224.20 -.80 225.00 2260 ---- ---- ---- ---- 223.10 -.70 223.80 2265 ---- ---- ---- ---- 221.90 -.80 222.70 2270 ---- ---- ---- ---- 220.80 -.80 221.60 2275 ---- ---- ---- ---- 219.70 -.80 220.50 2280 ---- ---- ---- ---- 218.60 -.80 219.40 2285 ---- ---- ---- ---- 217.60 -.70 218.30 2290 ---- ---- ---- ---- 216.50 -.80 217.30 2295 ---- ---- ---- ---- 215.50 -.80 216.30 2300 ---- ---- ---- ---- 214.50 -.70 215.20 2305 ---- ---- ---- ---- 213.50 -.70 214.20 2310 ---- ---- ---- ---- 212.50 -.70 213.20 2315 ---- ---- ---- ---- 211.50 -.70 212.20 2320 ---- ---- ---- ---- 210.50 -.80 211.30 2325 ---- ---- ---- ---- 209.60 -.70 210.30 2330 ---- ---- ---- ---- 208.60 -.70 209.30 2335 ---- ---- ---- ---- 207.70 -.70 208.40 2340 ---- ---- ---- ---- 206.70 -.80 207.50 2345 ---- ---- ---- ---- 205.80 -.70 206.50 2350 ---- ---- ---- ---- 204.90 -.70 205.60 2355 ---- ---- ---- ---- 204.00 -.70 204.70 2360 ---- ---- ---- ---- 203.10 -.70 203.80 2365 ---- ---- ---- ---- 202.20 -.70 202.90 2370 ---- ---- ---- ---- 201.40 -.70 202.10 2375 ---- ---- ---- ---- 200.50 -.70 201.20 2380 ---- ---- ---- ---- 199.60 -.70 200.30 2385 ---- ---- ---- ---- 198.80 -.70 199.50 2390 ---- ---- ---- ---- 198.00 -.70 198.70 2395 ---- ---- ---- ---- 197.10 -.70 197.80 2400 ---- ---- ---- ---- 196.30 -.70 197.00 2410 ---- ---- ---- ---- 194.70 -.70 195.40 2420 ---- ---- ---- ---- 193.10 -.70 193.80 2425 ---- ---- ---- ---- 192.40 -.70 193.10 2430 ---- ---- ---- ---- 191.60 -.70 192.30 2440 ---- ---- ---- ---- 190.10 -.70 190.80 2450 ---- ---- ---- ---- 188.60 -.70 189.30 2460 ---- ---- ---- ---- 187.20 -.70 187.90 2470 ---- ---- ---- ---- 185.80 -.60 186.40 2475 ---- ---- ---- ---- 185.10 -.60 185.70 2480 ---- ---- ---- ---- 184.40 -.70 185.10 2490 ---- ---- ---- ---- 183.00 -.70 183.70 2500 ---- ---- ---- ---- 181.70 -.70 182.40 2525 ---- ---- ---- ---- 178.60 -.60 179.20 2550 ---- ---- ---- ---- 175.50 -.70 176.20 2575 ---- ---- ---- ---- 172.70 -.60 173.30 2600 ---- ---- ---- ---- 170.00 -.60 170.60 2625 ---- ---- ---- ---- 167.50 -.60 168.10 2650 ---- ---- ---- ---- 165.00 -.60 165.60 2675 ---- ---- ---- ---- 162.80 -.60 163.40 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 832.70 -1.20 833.90 1375 ---- ---- ---- ---- 810.40 -1.20 811.60 1400 ---- ---- ---- ---- 788.40 -1.20 789.60 1425 ---- ---- ---- ---- 766.60 -1.20 767.80 1450 ---- ---- ---- ---- 745.00 -1.20 746.20 1475 ---- ---- ---- ---- 723.70 -1.20 724.90 1500 ---- ---- ---- ---- 702.60 -1.20 703.80 1525 ---- ---- ---- ---- 681.70 -1.30 683.00 1530 ---- ---- ---- ---- 677.60 -1.20 678.80 1540 ---- ---- ---- ---- 669.30 -1.30 670.60 1550 ---- ---- ---- ---- 661.10 -1.20 662.30 1560 ---- ---- ---- ---- 652.90 -1.20 654.10 1570 ---- ---- ---- ---- 644.80 -1.20 646.00 1575 ---- ---- ---- ---- 640.70 -1.20 641.90 1580 ---- ---- ---- ---- 636.70 -1.20 637.90 1590 ---- ---- ---- ---- 628.60 -1.20 629.80 1600 ---- ---- ---- ---- 620.60 -1.20 621.80 1610 ---- ---- ---- ---- 612.60 -1.20 613.80 1620 ---- ---- ---- ---- 604.60 -1.20 605.80 1625 ---- ---- ---- ---- 600.60 -1.20 601.80 1630 ---- ---- ---- ---- 596.70 -1.20 597.90 1635 ---- ---- ---- ---- 592.70 -1.20 593.90 1640 ---- ---- ---- ---- 588.80 -1.20 590.00 1645 ---- ---- ---- ---- 584.80 -1.20 586.00 1650 ---- ---- ---- ---- 580.90 -1.20 582.10 1655 ---- ---- ---- ---- 577.00 -1.20 578.20 1660 ---- ---- ---- ---- 573.10 -1.20 574.30 1665 ---- ---- ---- ---- 569.20 -1.20 570.40 1670 ---- ---- ---- ---- 565.30 -1.20 566.50 1675 ---- ---- ---- ---- 561.40 -1.20 562.60 1680 ---- ---- ---- ---- 557.60 -1.20 558.80 1685 ---- ---- ---- ---- 553.70 -1.20 554.90 1690 ---- ---- ---- ---- 549.90 -1.10 551.00 1695 ---- ---- ---- ---- 546.00 -1.20 547.20 1700 ---- ---- ---- ---- 542.20 -1.20 543.40 1705 ---- ---- ---- ---- 538.40 -1.10 539.50 1710 ---- ---- ---- ---- 534.60 -1.10 535.70 1715 ---- ---- ---- ---- 530.80 -1.10 531.90 1720 ---- ---- ---- ---- 527.00 -1.10 528.10 1725 ---- ---- ---- ---- 523.20 -1.10 524.30 1730 ---- ---- ---- ---- 519.40 -1.20 520.60 1735 ---- ---- ---- ---- 515.60 -1.20 516.80 1740 ---- ---- ---- ---- 511.90 -1.10 513.00 1745 ---- ---- ---- ---- 508.10 -1.20 509.30 1750 ---- ---- ---- ---- 504.40 -1.10 505.50 1755 ---- ---- ---- ---- 500.70 -1.10 501.80 1760 ---- ---- ---- ---- 497.00 -1.10 498.10 1765 ---- ---- ---- ---- 493.20 -1.20 494.40 1770 ---- ---- ---- ---- 489.60 -1.10 490.70 1775 ---- ---- ---- ---- 485.90 -1.10 487.00 1780 ---- ---- ---- ---- 482.20 -1.10 483.30 1785 ---- ---- ---- ---- 478.60 -1.10 479.70 1790 ---- ---- ---- ---- 474.90 -1.10 476.00 1795 ---- ---- ---- ---- 471.30 -1.10 472.40 1800 ---- ---- ---- ---- 467.70 -1.10 468.80 1805 ---- ---- ---- ---- 464.10 -1.10 465.20 1810 ---- ---- ---- ---- 460.50 -1.10 461.60 1815 ---- ---- ---- ---- 456.90 -1.10 458.00 1820 ---- ---- ---- ---- 453.40 -1.10 454.50 1825 ---- ---- ---- ---- 449.80 -1.20 451.00 1830 ---- ---- ---- ---- 446.30 -1.10 447.40 1835 ---- ---- ---- ---- 442.80 -1.10 443.90 1840 ---- ---- ---- ---- 439.40 -1.10 440.50 1845 ---- ---- ---- ---- 435.90 -1.10 437.00 1850 ---- ---- ---- ---- 432.50 -1.10 433.60 1855 ---- ---- ---- ---- 429.10 -1.10 430.20 1860 ---- ---- ---- ---- 425.70 -1.10 426.80 1865 ---- ---- ---- ---- 422.30 -1.10 423.40 1870 ---- ---- ---- ---- 419.00 -1.00 420.00 1875 ---- ---- ---- ---- 415.60 -1.10 416.70 1880 ---- ---- ---- ---- 412.40 -1.00 413.40 1885 ---- ---- ---- ---- 409.10 -1.00 410.10 1890 ---- ---- ---- ---- 405.80 -1.10 406.90 1895 ---- ---- ---- ---- 402.60 -1.10 403.70 1900 ---- ---- ---- ---- 399.40 -1.10 400.50 1905 ---- ---- ---- ---- 396.30 -1.00 397.30 1910 ---- ---- ---- ---- 393.10 -1.10 394.20 1915 ---- ---- ---- ---- 390.00 -1.10 391.10 1920 ---- ---- ---- ---- 387.00 -1.00 388.00 1925 ---- ---- ---- ---- 383.90 -1.00 384.90 1930 ---- ---- ---- ---- 380.90 -1.00 381.90 1935 ---- ---- ---- ---- 377.90 -1.00 378.90 1940 ---- ---- ---- ---- 375.00 -1.00 376.00 1945 ---- ---- ---- ---- 372.10 -1.00 373.10 1950 ---- ---- ---- ---- 369.20 -1.00 370.20 1955 ---- ---- ---- ---- 366.30 -1.00 367.30 1960 ---- ---- ---- ---- 363.50 -1.00 364.50 1965 ---- ---- ---- ---- 360.70 -1.00 361.70 1970 ---- ---- ---- ---- 358.00 -1.00 359.00 1975 ---- ---- ---- ---- 355.30 -1.00 356.30 1980 ---- ---- ---- ---- 352.60 -1.00 353.60 1985 ---- ---- ---- ---- 349.90 -1.00 350.90 1990 ---- ---- ---- ---- 347.30 -1.00 348.30 1995 ---- ---- ---- ---- 344.70 -1.00 345.70 2000 ---- ---- ---- ---- 342.20 -.90 343.10 2005 ---- ---- ---- ---- 339.60 -1.00 340.60 2010 ---- ---- ---- ---- 337.10 -1.00 338.10 2015 ---- ---- ---- ---- 334.70 -.90 335.60 2020 ---- ---- ---- ---- 332.20 -1.00 333.20 2025 ---- ---- ---- ---- 329.80 -.90 330.70 2030 ---- ---- ---- ---- 327.40 -1.00 328.40 2035 ---- ---- ---- ---- 325.00 -1.00 326.00 2040 ---- ---- ---- ---- 322.70 -.90 323.60 2045 ---- ---- ---- ---- 320.40 -.90 321.30 2050 ---- ---- ---- ---- 318.10 -.90 319.00 2055 ---- ---- ---- ---- 315.90 -.90 316.80 2060 ---- ---- ---- ---- 313.60 -1.00 314.60 2065 ---- ---- ---- ---- 311.40 -.90 312.30 2070 ---- ---- ---- ---- 309.20 -1.00 310.20 2075 ---- ---- ---- ---- 307.10 -.90 308.00 2080 ---- ---- ---- ---- 305.00 -.90 305.90 2085 ---- ---- ---- ---- 302.90 -.90 303.80 2090 ---- ---- ---- ---- 300.80 -.90 301.70 2095 ---- ---- ---- ---- 298.80 -.90 299.70 2100 ---- ---- ---- ---- 296.80 -.90 297.70 2105 ---- ---- ---- ---- 294.80 -.90 295.70 2110 ---- ---- ---- ---- 292.80 -.90 293.70 2115 ---- ---- ---- ---- 290.90 -.90 291.80 2120 ---- ---- ---- ---- 289.00 -.90 289.90 2125 ---- ---- ---- ---- 287.10 -.90 288.00 2130 ---- ---- ---- ---- 285.30 -.90 286.20 2135 ---- ---- ---- ---- 283.50 -.90 284.40 2140 ---- ---- ---- ---- 281.70 -.90 282.60 2145 ---- ---- ---- ---- 280.00 -.90 280.90 2150 ---- ---- ---- ---- 278.30 -.80 279.10 2155 ---- ---- ---- ---- 276.60 -.80 277.40 2160 ---- ---- ---- ---- 274.90 -.90 275.80 2165 ---- ---- ---- ---- 273.30 -.90 274.20 2170 ---- ---- ---- ---- 271.70 -.90 272.60 2175 ---- ---- ---- ---- 270.10 -.90 271.00 2180 ---- ---- ---- ---- 268.60 -.80 269.40 2185 ---- ---- ---- ---- 267.10 -.80 267.90 2190 ---- ---- ---- ---- 265.60 -.80 266.40 2195 ---- ---- ---- ---- 264.10 -.90 265.00 2200 ---- ---- ---- ---- 262.70 -.90 263.60 2205 ---- ---- ---- ---- 261.30 -.80 262.10 2210 ---- ---- ---- ---- 259.90 -.90 260.80 2215 ---- ---- ---- ---- 258.60 -.80 259.40 2220 ---- ---- ---- ---- 257.20 -.90 258.10 2225 ---- ---- ---- ---- 255.90 -.90 256.80 2230 ---- ---- ---- ---- 254.70 -.80 255.50 2235 ---- ---- ---- ---- 253.40 -.80 254.20 2240 ---- ---- ---- ---- 252.20 -.80 253.00 2245 ---- ---- ---- ---- 250.90 -.80 251.70 2250 ---- ---- ---- ---- 249.70 -.80 250.50 2255 ---- ---- ---- ---- 248.60 -.80 249.40 2260 ---- ---- ---- ---- 247.40 -.80 248.20 2265 ---- ---- ---- ---- 246.30 -.80 247.10 2270 ---- ---- ---- ---- 245.10 -.80 245.90 2275 ---- ---- ---- ---- 244.00 -.80 244.80 2280 ---- ---- ---- ---- 243.00 -.70 243.70 2285 ---- ---- ---- ---- 241.90 -.80 242.70 2290 ---- ---- ---- ---- 240.80 -.80 241.60 2295 ---- ---- ---- ---- 239.80 -.80 240.60 2300 ---- ---- ---- ---- 238.80 -.80 239.60 2305 ---- ---- ---- ---- 237.80 -.70 238.50 2310 ---- ---- ---- ---- 236.80 -.80 237.60 2315 ---- ---- ---- ---- 235.80 -.80 236.60 2320 ---- ---- ---- ---- 234.80 -.80 235.60 2325 ---- ---- ---- ---- 233.90 -.70 234.60 2330 ---- ---- ---- ---- 232.90 -.80 233.70 2335 ---- ---- ---- ---- 232.00 -.80 232.80 2340 ---- ---- ---- ---- 231.10 -.70 231.80 2345 ---- ---- ---- ---- 230.20 -.70 230.90 2350 ---- ---- ---- ---- 229.30 -.70 230.00 2355 ---- ---- ---- ---- 228.40 -.70 229.10 2360 ---- ---- ---- ---- 227.50 -.70 228.20 2365 ---- ---- ---- ---- 226.60 -.80 227.40 2370 ---- ---- ---- ---- 225.80 -.70 226.50 2375 ---- ---- ---- ---- 224.90 -.80 225.70 2380 ---- ---- ---- ---- 224.10 -.70 224.80 2385 ---- ---- ---- ---- 223.20 -.80 224.00 2390 ---- ---- ---- ---- 222.40 -.70 223.10 2400 ---- ---- ---- ---- 220.80 -.70 221.50 2410 ---- ---- ---- ---- 219.20 -.70 219.90 2420 ---- ---- ---- ---- 217.60 -.80 218.40 2425 ---- ---- ---- ---- 216.90 -.70 217.60 2430 ---- ---- ---- ---- 216.10 -.70 216.80 2440 ---- ---- ---- ---- 214.60 -.80 215.40 2450 ---- ---- ---- ---- 213.20 -.70 213.90 2460 ---- ---- ---- ---- 211.80 -.70 212.50 2470 ---- ---- ---- ---- 210.40 -.70 211.10 2475 ---- ---- ---- ---- 209.70 -.70 210.40 2480 ---- ---- ---- ---- 209.00 -.70 209.70 2500 ---- ---- ---- ---- 206.40 -.70 207.10 2525 ---- ---- ---- ---- 203.20 -.70 203.90 2550 ---- ---- ---- ---- 200.30 -.60 200.90 2575 ---- ---- ---- ---- 197.50 -.60 198.10 2600 ---- ---- ---- ---- 194.80 -.70 195.50 2625 ---- ---- ---- ---- 192.30 -.60 192.90 2650 ---- ---- ---- ---- 189.90 -.70 190.60 2675 ---- ---- ---- ---- 187.70 -.60 188.30 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 846.90 -1.20 848.10 1375 ---- ---- ---- ---- 825.00 -1.30 826.30 1400 ---- ---- ---- ---- 803.30 -1.30 804.60 1425 ---- ---- ---- ---- 781.90 -1.30 783.20 1450 ---- ---- ---- ---- 760.70 -1.30 762.00 1475 ---- ---- ---- ---- 739.70 -1.30 741.00 1500 ---- ---- ---- ---- 719.00 -1.30 720.30 1525 ---- ---- ---- ---- 698.50 -1.20 699.70 1550 ---- ---- ---- ---- 678.20 -1.20 679.40 1560 ---- ---- ---- ---- 670.10 -1.20 671.30 1570 ---- ---- ---- ---- 662.10 -1.20 663.30 1575 ---- ---- ---- ---- 658.10 -1.20 659.30 1580 ---- ---- ---- ---- 654.10 -1.20 655.30 1590 ---- ---- ---- ---- 646.10 -1.30 647.40 1600 ---- ---- ---- ---- 638.20 -1.20 639.40 1610 ---- ---- ---- ---- 630.30 -1.20 631.50 1620 ---- ---- ---- ---- 622.50 -1.20 623.70 1625 ---- ---- ---- ---- 618.50 -1.30 619.80 1630 ---- ---- ---- ---- 614.60 -1.30 615.90 1640 ---- ---- ---- ---- 606.80 -1.30 608.10 1650 ---- ---- ---- ---- 599.10 -1.20 600.30 1655 ---- ---- ---- ---- 595.20 -1.20 596.40 1660 ---- ---- ---- ---- 591.40 -1.20 592.60 1665 ---- ---- ---- ---- 587.50 -1.20 588.70 1670 ---- ---- ---- ---- 583.70 -1.20 584.90 1675 ---- ---- ---- ---- 579.90 -1.20 581.10 1680 ---- ---- ---- ---- 576.00 -1.20 577.20 1685 ---- ---- ---- ---- 572.20 -1.20 573.40 1690 ---- ---- ---- ---- 568.40 -1.20 569.60 1695 ---- ---- ---- ---- 564.60 -1.20 565.80 1700 ---- ---- ---- ---- 560.80 -1.20 562.00 1705 ---- ---- ---- ---- 557.10 -1.20 558.30 1710 ---- ---- ---- ---- 553.30 -1.20 554.50 1715 ---- ---- ---- ---- 549.50 -1.20 550.70 1720 ---- ---- ---- ---- 545.80 -1.20 547.00 1725 ---- ---- ---- ---- 542.00 -1.20 543.20 1730 ---- ---- ---- ---- 538.30 -1.20 539.50 1735 ---- ---- ---- ---- 534.60 -1.20 535.80 1740 ---- ---- ---- ---- 530.90 -1.20 532.10 1745 ---- ---- ---- ---- 527.20 -1.10 528.30 1750 ---- ---- ---- ---- 523.50 -1.10 524.60 1755 ---- ---- ---- ---- 519.80 -1.10 520.90 1760 ---- ---- ---- ---- 516.10 -1.20 517.30 1765 ---- ---- ---- ---- 512.40 -1.20 513.60 1770 ---- ---- ---- ---- 508.80 -1.10 509.90 1775 ---- ---- ---- ---- 505.10 -1.20 506.30 1780 ---- ---- ---- ---- 501.50 -1.10 502.60 1785 ---- ---- ---- ---- 497.90 -1.10 499.00 1790 ---- ---- ---- ---- 494.20 -1.20 495.40 1795 ---- ---- ---- ---- 490.60 -1.20 491.80 1800 ---- ---- ---- ---- 487.00 -1.20 488.20 1805 ---- ---- ---- ---- 483.50 -1.10 484.60 1810 ---- ---- ---- ---- 479.90 -1.20 481.10 1815 ---- ---- ---- ---- 476.40 -1.10 477.50 1820 ---- ---- ---- ---- 472.80 -1.20 474.00 1825 ---- ---- ---- ---- 469.30 -1.20 470.50 1830 ---- ---- ---- ---- 465.80 -1.20 467.00 1835 ---- ---- ---- ---- 462.40 -1.10 463.50 1840 ---- ---- ---- ---- 458.90 -1.10 460.00 1845 ---- ---- ---- ---- 455.40 -1.20 456.60 1850 ---- ---- ---- ---- 452.00 -1.10 453.10 1855 ---- ---- ---- ---- 448.60 -1.10 449.70 1860 ---- ---- ---- ---- 445.20 -1.10 446.30 1865 ---- ---- ---- ---- 441.90 -1.10 443.00 1870 ---- ---- ---- ---- 438.50 -1.10 439.60 1875 ---- ---- ---- ---- 435.20 -1.10 436.30 1880 ---- ---- ---- ---- 431.90 -1.10 433.00 1885 ---- ---- ---- ---- 428.70 -1.00 429.70 1890 ---- ---- ---- ---- 425.40 -1.10 426.50 1895 ---- ---- ---- ---- 422.20 -1.10 423.30 1900 ---- ---- ---- ---- 419.00 -1.10 420.10 1905 ---- ---- ---- ---- 415.80 -1.10 416.90 1910 ---- ---- ---- ---- 412.70 -1.10 413.80 1915 ---- ---- ---- ---- 409.60 -1.10 410.70 1920 ---- ---- ---- ---- 406.50 -1.10 407.60 1925 ---- ---- ---- ---- 403.50 -1.00 404.50 1930 ---- ---- ---- ---- 400.40 -1.10 401.50 1935 ---- ---- ---- ---- 397.40 -1.10 398.50 1940 ---- ---- ---- ---- 394.50 -1.00 395.50 1945 ---- ---- ---- ---- 391.60 -1.00 392.60 1950 ---- ---- ---- ---- 388.70 -1.00 389.70 1955 ---- ---- ---- ---- 385.80 -1.00 386.80 1960 ---- ---- ---- ---- 383.00 -1.00 384.00 1965 ---- ---- ---- ---- 380.20 -1.00 381.20 1970 ---- ---- ---- ---- 377.40 -1.10 378.50 1975 ---- ---- ---- ---- 374.70 -1.00 375.70 1980 ---- ---- ---- ---- 372.00 -1.00 373.00 1985 ---- ---- ---- ---- 369.40 -1.00 370.40 1990 ---- ---- ---- ---- 366.70 -1.00 367.70 1995 ---- ---- ---- ---- 364.10 -1.00 365.10 2000 ---- ---- ---- ---- 361.60 -1.00 362.60 2005 ---- ---- ---- ---- 359.00 -1.00 360.00 2010 ---- ---- ---- ---- 356.50 -1.00 357.50 2015 ---- ---- ---- ---- 354.10 -1.00 355.10 2020 ---- ---- ---- ---- 351.60 -1.00 352.60 2025 ---- ---- ---- ---- 349.20 -1.00 350.20 2030 ---- ---- ---- ---- 346.80 -1.00 347.80 2035 ---- ---- ---- ---- 344.50 -.90 345.40 2040 ---- ---- ---- ---- 342.10 -1.00 343.10 2045 ---- ---- ---- ---- 339.80 -1.00 340.80 2050 ---- ---- ---- ---- 337.50 -1.00 338.50 2055 ---- ---- ---- ---- 335.30 -1.00 336.30 2060 ---- ---- ---- ---- 333.10 -.90 334.00 2065 ---- ---- ---- ---- 330.90 -.90 331.80 2070 ---- ---- ---- ---- 328.70 -.90 329.60 2075 ---- ---- ---- ---- 326.50 -1.00 327.50 2080 ---- ---- ---- ---- 324.40 -1.00 325.40 2085 ---- ---- ---- ---- 322.30 -1.00 323.30 2090 ---- ---- ---- ---- 320.30 -.90 321.20 2095 ---- ---- ---- ---- 318.20 -1.00 319.20 2100 ---- ---- ---- ---- 316.20 -.90 317.10 2105 ---- ---- ---- ---- 314.20 -1.00 315.20 2110 ---- ---- ---- ---- 312.30 -.90 313.20 2115 ---- ---- ---- ---- 310.40 -.90 311.30 2120 ---- ---- ---- ---- 308.50 -.90 309.40 2125 ---- ---- ---- ---- 306.60 -.90 307.50 2130 ---- ---- ---- ---- 304.80 -.90 305.70 2135 ---- ---- ---- ---- 302.90 -.90 303.80 2140 ---- ---- ---- ---- 301.20 -.90 302.10 2145 ---- ---- ---- ---- 299.40 -.90 300.30 2150 ---- ---- ---- ---- 297.70 -.90 298.60 2155 ---- ---- ---- ---- 296.00 -.90 296.90 2160 ---- ---- ---- ---- 294.30 -.90 295.20 2165 ---- ---- ---- ---- 292.70 -.90 293.60 2170 ---- ---- ---- ---- 291.10 -.90 292.00 2175 ---- ---- ---- ---- 289.50 -.90 290.40 2180 ---- ---- ---- ---- 288.00 -.90 288.90 2185 ---- ---- ---- ---- 286.50 -.90 287.40 2190 ---- ---- ---- ---- 285.00 -.90 285.90 2195 ---- ---- ---- ---- 283.50 -.90 284.40 2200 ---- ---- ---- ---- 282.10 -.90 283.00 2205 ---- ---- ---- ---- 280.70 -.90 281.60 2210 ---- ---- ---- ---- 279.30 -.90 280.20 2215 ---- ---- ---- ---- 278.00 -.80 278.80 2220 ---- ---- ---- ---- 276.70 -.80 277.50 2225 ---- ---- ---- ---- 275.40 -.80 276.20 2230 ---- ---- ---- ---- 274.10 -.80 274.90 2235 ---- ---- ---- ---- 272.80 -.90 273.70 2240 ---- ---- ---- ---- 271.60 -.80 272.40 2245 ---- ---- ---- ---- 270.40 -.80 271.20 2250 ---- ---- ---- ---- 269.20 -.80 270.00 2255 ---- ---- ---- ---- 268.00 -.90 268.90 2260 ---- ---- ---- ---- 266.90 -.80 267.70 2265 ---- ---- ---- ---- 265.80 -.80 266.60 2270 ---- ---- ---- ---- 264.70 -.80 265.50 2275 ---- ---- ---- ---- 263.60 -.80 264.40 2280 ---- ---- ---- ---- 262.50 -.80 263.30 2285 ---- ---- ---- ---- 261.50 -.80 262.30 2290 ---- ---- ---- ---- 260.40 -.90 261.30 2295 ---- ---- ---- ---- 259.40 -.80 260.20 2300 ---- ---- ---- ---- 258.40 -.80 259.20 2305 ---- ---- ---- ---- 257.40 -.90 258.30 2310 ---- ---- ---- ---- 256.50 -.80 257.30 2315 ---- ---- ---- ---- 255.50 -.80 256.30 2320 ---- ---- ---- ---- 254.60 -.80 255.40 2325 ---- ---- ---- ---- 253.70 -.80 254.50 2330 ---- ---- ---- ---- 252.80 -.80 253.60 2335 ---- ---- ---- ---- 251.90 -.80 252.70 2340 ---- ---- ---- ---- 251.00 -.80 251.80 2345 ---- ---- ---- ---- 250.10 -.80 250.90 2350 ---- ---- ---- ---- 249.20 -.80 250.00 2355 ---- ---- ---- ---- 248.40 -.80 249.20 2360 ---- ---- ---- ---- 247.50 -.80 248.30 2365 ---- ---- ---- ---- 246.70 -.80 247.50 2370 ---- ---- ---- ---- 245.90 -.70 246.60 2375 ---- ---- ---- ---- 245.00 -.80 245.80 2380 ---- ---- ---- ---- 244.20 -.80 245.00 2385 ---- ---- ---- ---- 243.40 -.80 244.20 2390 ---- ---- ---- ---- 242.60 -.80 243.40 2395 ---- ---- ---- ---- 241.90 -.70 242.60 2400 ---- ---- ---- ---- 241.10 -.80 241.90 2410 ---- ---- ---- ---- 239.60 -.70 240.30 2420 ---- ---- ---- ---- 238.10 -.80 238.90 2425 ---- ---- ---- ---- 237.40 -.70 238.10 2430 ---- ---- ---- ---- 236.60 -.80 237.40 2440 ---- ---- ---- ---- 235.20 -.80 236.00 2450 ---- ---- ---- ---- 233.80 -.80 234.60 2460 ---- ---- ---- ---- 232.50 -.70 233.20 2470 ---- ---- ---- ---- 231.20 -.70 231.90 2475 ---- ---- ---- ---- 230.50 -.80 231.30 2480 ---- ---- ---- ---- 229.90 -.70 230.60 2490 ---- ---- ---- ---- 228.60 -.70 229.30 2500 ---- ---- ---- ---- 227.40 -.70 228.10 2525 ---- ---- ---- ---- 224.40 -.70 225.10 2550 ---- ---- ---- ---- 221.60 -.70 222.30 2575 ---- ---- ---- ---- 218.90 -.70 219.60 2600 ---- ---- ---- ---- 216.40 -.70 217.10 2625 ---- ---- ---- ---- 214.00 -.70 214.70 2650 ---- ---- ---- ---- 211.70 -.70 212.40 2675 ---- ---- ---- ---- 209.60 -.70 210.30 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 847.10 -1.30 848.40 1400 ---- ---- ---- ---- 825.70 -1.30 827.00 1425 ---- ---- ---- ---- 804.60 -1.30 805.90 1450 ---- ---- ---- ---- 783.70 -1.30 785.00 1475 ---- ---- ---- ---- 763.00 -1.30 764.30 1500 ---- ---- ---- ---- 742.50 -1.30 743.80 1525 ---- ---- ---- ---- 722.20 -1.30 723.50 1550 ---- ---- ---- ---- 702.10 -1.30 703.40 1570 ---- ---- ---- ---- 686.20 -1.30 687.50 1575 ---- ---- ---- ---- 682.20 -1.30 683.50 1580 ---- ---- ---- ---- 678.30 -1.30 679.60 1590 ---- ---- ---- ---- 670.40 -1.30 671.70 1600 ---- ---- ---- ---- 662.60 -1.30 663.90 1610 ---- ---- ---- ---- 654.80 -1.30 656.10 1620 ---- ---- ---- ---- 647.00 -1.30 648.30 1625 ---- ---- ---- ---- 643.10 -1.30 644.40 1630 ---- ---- ---- ---- 639.20 -1.30 640.50 1640 ---- ---- ---- ---- 631.50 -1.30 632.80 1650 ---- ---- ---- ---- 623.80 -1.30 625.10 1660 ---- ---- ---- ---- 616.20 -1.30 617.50 1670 ---- ---- ---- ---- 608.60 -1.20 609.80 1675 ---- ---- ---- ---- 604.80 -1.20 606.00 1680 ---- ---- ---- ---- 601.00 -1.30 602.30 1685 ---- ---- ---- ---- 597.20 -1.30 598.50 1690 ---- ---- ---- ---- 593.40 -1.30 594.70 1695 ---- ---- ---- ---- 589.70 -1.20 590.90 1700 ---- ---- ---- ---- 585.90 -1.30 587.20 1705 ---- ---- ---- ---- 582.20 -1.20 583.40 1710 ---- ---- ---- ---- 578.40 -1.30 579.70 1715 ---- ---- ---- ---- 574.70 -1.20 575.90 1720 ---- ---- ---- ---- 571.00 -1.20 572.20 1725 ---- ---- ---- ---- 567.30 -1.20 568.50 1730 ---- ---- ---- ---- 563.60 -1.20 564.80 1735 ---- ---- ---- ---- 559.90 -1.20 561.10 1740 ---- ---- ---- ---- 556.20 -1.20 557.40 1745 ---- ---- ---- ---- 552.50 -1.20 553.70 1750 ---- ---- ---- ---- 548.80 -1.20 550.00 1755 ---- ---- ---- ---- 545.10 -1.30 546.40 1760 ---- ---- ---- ---- 541.50 -1.20 542.70 1765 ---- ---- ---- ---- 537.80 -1.20 539.00 1770 ---- ---- ---- ---- 534.20 -1.20 535.40 1775 ---- ---- ---- ---- 530.50 -1.30 531.80 1780 ---- ---- ---- ---- 526.90 -1.20 528.10 1785 ---- ---- ---- ---- 523.30 -1.20 524.50 1790 ---- ---- ---- ---- 519.70 -1.20 520.90 1795 ---- ---- ---- ---- 516.10 -1.20 517.30 1800 ---- ---- ---- ---- 512.50 -1.20 513.70 1805 ---- ---- ---- ---- 508.90 -1.20 510.10 1810 ---- ---- ---- ---- 505.40 -1.20 506.60 1815 ---- ---- ---- ---- 501.80 -1.20 503.00 1820 ---- ---- ---- ---- 498.30 -1.20 499.50 1825 ---- ---- ---- ---- 494.80 -1.10 495.90 1830 ---- ---- ---- ---- 491.30 -1.10 492.40 1835 ---- ---- ---- ---- 487.80 -1.10 488.90 1840 ---- ---- ---- ---- 484.30 -1.10 485.40 1845 ---- ---- ---- ---- 480.80 -1.20 482.00 1850 ---- ---- ---- ---- 477.40 -1.10 478.50 1855 ---- ---- ---- ---- 473.90 -1.20 475.10 1860 ---- ---- ---- ---- 470.50 -1.20 471.70 1865 ---- ---- ---- ---- 467.10 -1.20 468.30 1870 ---- ---- ---- ---- 463.80 -1.10 464.90 1875 ---- ---- ---- ---- 460.40 -1.20 461.60 1880 ---- ---- ---- ---- 457.10 -1.10 458.20 1885 ---- ---- ---- ---- 453.80 -1.10 454.90 1890 ---- ---- ---- ---- 450.50 -1.10 451.60 1895 ---- ---- ---- ---- 447.20 -1.10 448.30 1900 ---- ---- ---- ---- 444.00 -1.10 445.10 1905 ---- ---- ---- ---- 440.70 -1.20 441.90 1910 ---- ---- ---- ---- 437.50 -1.20 438.70 1915 ---- ---- ---- ---- 434.40 -1.10 435.50 1920 ---- ---- ---- ---- 431.20 -1.20 432.40 1925 ---- ---- ---- ---- 428.10 -1.10 429.20 1930 ---- ---- ---- ---- 425.00 -1.10 426.10 1935 ---- ---- ---- ---- 422.00 -1.10 423.10 1940 ---- ---- ---- ---- 418.90 -1.10 420.00 1945 ---- ---- ---- ---- 415.90 -1.10 417.00 1950 ---- ---- ---- ---- 413.00 -1.10 414.10 1955 ---- ---- ---- ---- 410.00 -1.10 411.10 1960 ---- ---- ---- ---- 407.10 -1.10 408.20 1965 ---- ---- ---- ---- 404.30 -1.00 405.30 1970 ---- ---- ---- ---- 401.40 -1.10 402.50 1975 ---- ---- ---- ---- 398.60 -1.10 399.70 1980 ---- ---- ---- ---- 395.90 -1.00 396.90 1985 ---- ---- ---- ---- 393.10 -1.10 394.20 1990 ---- ---- ---- ---- 390.40 -1.10 391.50 1995 ---- ---- ---- ---- 387.80 -1.00 388.80 2000 ---- ---- ---- ---- 385.10 -1.10 386.20 2005 ---- ---- ---- ---- 382.50 -1.10 383.60 2010 ---- ---- ---- ---- 380.00 -1.00 381.00 2015 ---- ---- ---- ---- 377.40 -1.10 378.50 2020 ---- ---- ---- ---- 374.90 -1.10 376.00 2025 ---- ---- ---- ---- 372.40 -1.10 373.50 2030 ---- ---- ---- ---- 370.00 -1.00 371.00 2035 ---- ---- ---- ---- 367.60 -1.00 368.60 2040 ---- ---- ---- ---- 365.20 -1.00 366.20 2045 ---- ---- ---- ---- 362.80 -1.10 363.90 2050 ---- ---- ---- ---- 360.50 -1.00 361.50 2055 ---- ---- ---- ---- 358.20 -1.00 359.20 2060 ---- ---- ---- ---- 355.90 -1.10 357.00 2065 ---- ---- ---- ---- 353.70 -1.00 354.70 2070 ---- ---- ---- ---- 351.50 -1.00 352.50 2075 ---- ---- ---- ---- 349.30 -1.00 350.30 2080 ---- ---- ---- ---- 347.10 -1.00 348.10 2085 ---- ---- ---- ---- 345.00 -1.00 346.00 2090 ---- ---- ---- ---- 342.90 -.90 343.80 2095 ---- ---- ---- ---- 340.80 -1.00 341.80 2100 ---- ---- ---- ---- 338.70 -1.00 339.70 2105 ---- ---- ---- ---- 336.70 -.90 337.60 2110 ---- ---- ---- ---- 334.70 -.90 335.60 2115 ---- ---- ---- ---- 332.70 -1.00 333.70 2120 ---- ---- ---- ---- 330.70 -1.00 331.70 2125 ---- ---- ---- ---- 328.80 -1.00 329.80 2130 ---- ---- ---- ---- 326.90 -1.00 327.90 2135 ---- ---- ---- ---- 325.00 -1.00 326.00 2140 ---- ---- ---- ---- 323.20 -1.00 324.20 2145 ---- ---- ---- ---- 321.40 -.90 322.30 2150 ---- ---- ---- ---- 319.60 -1.00 320.60 2155 ---- ---- ---- ---- 317.90 -.90 318.80 2160 ---- ---- ---- ---- 316.10 -1.00 317.10 2165 ---- ---- ---- ---- 314.40 -1.00 315.40 2170 ---- ---- ---- ---- 312.80 -.90 313.70 2175 ---- ---- ---- ---- 311.10 -1.00 312.10 2180 ---- ---- ---- ---- 309.50 -1.00 310.50 2185 ---- ---- ---- ---- 308.00 -.90 308.90 2190 ---- ---- ---- ---- 306.40 -1.00 307.40 2195 ---- ---- ---- ---- 304.90 -.90 305.80 2200 ---- ---- ---- ---- 303.40 -1.00 304.40 2205 ---- ---- ---- ---- 302.00 -.90 302.90 2210 ---- ---- ---- ---- 300.60 -.90 301.50 2215 ---- ---- ---- ---- 299.20 -.90 300.10 2220 ---- ---- ---- ---- 297.80 -.90 298.70 2225 ---- ---- ---- ---- 296.50 -.90 297.40 2230 ---- ---- ---- ---- 295.10 -.90 296.00 2235 ---- ---- ---- ---- 293.90 -.90 294.80 2240 ---- ---- ---- ---- 292.60 -.90 293.50 2245 ---- ---- ---- ---- 291.40 -.90 292.30 2250 ---- ---- ---- ---- 290.10 -.90 291.00 2255 ---- ---- ---- ---- 289.00 -.80 289.80 2260 ---- ---- ---- ---- 287.80 -.90 288.70 2265 ---- ---- ---- ---- 286.60 -.90 287.50 2270 ---- ---- ---- ---- 285.50 -.90 286.40 2275 ---- ---- ---- ---- 284.40 -.90 285.30 2280 ---- ---- ---- ---- 283.30 -.90 284.20 2285 ---- ---- ---- ---- 282.30 -.80 283.10 2290 ---- ---- ---- ---- 281.20 -.90 282.10 2295 ---- ---- ---- ---- 280.20 -.90 281.10 2300 ---- ---- ---- ---- 279.20 -.90 280.10 2305 ---- ---- ---- ---- 278.20 -.90 279.10 2310 ---- ---- ---- ---- 277.20 -.90 278.10 2315 ---- ---- ---- ---- 276.30 -.80 277.10 2320 ---- ---- ---- ---- 275.30 -.90 276.20 2325 ---- ---- ---- ---- 274.40 -.90 275.30 2330 ---- ---- ---- ---- 273.50 -.80 274.30 2335 ---- ---- ---- ---- 272.60 -.90 273.50 2340 ---- ---- ---- ---- 271.70 -.90 272.60 2345 ---- ---- ---- ---- 270.80 -.90 271.70 2350 ---- ---- ---- ---- 270.00 -.80 270.80 2355 ---- ---- ---- ---- 269.10 -.90 270.00 2360 ---- ---- ---- ---- 268.30 -.80 269.10 2365 ---- ---- ---- ---- 267.50 -.80 268.30 2370 ---- ---- ---- ---- 266.70 -.80 267.50 2375 ---- ---- ---- ---- 265.90 -.80 266.70 2380 ---- ---- ---- ---- 265.10 -.80 265.90 2385 ---- ---- ---- ---- 264.30 -.80 265.10 2390 ---- ---- ---- ---- 263.50 -.80 264.30 2395 ---- ---- ---- ---- 262.70 -.80 263.50 2400 ---- ---- ---- ---- 262.00 -.80 262.80 2405 ---- ---- ---- ---- 261.20 -.80 262.00 2410 ---- ---- ---- ---- 260.50 -.80 261.30 2415 ---- ---- ---- ---- 259.70 -.80 260.50 2420 ---- ---- ---- ---- 259.00 -.80 259.80 2425 ---- ---- ---- ---- 258.30 -.80 259.10 2430 ---- ---- ---- ---- 257.60 -.80 258.40 2440 ---- ---- ---- ---- 256.10 -.90 257.00 2450 ---- ---- ---- ---- 254.80 -.80 255.60 2460 ---- ---- ---- ---- 253.40 -.80 254.20 2470 ---- ---- ---- ---- 252.10 -.80 252.90 2475 ---- ---- ---- ---- 251.50 -.80 252.30 2480 ---- ---- ---- ---- 250.80 -.80 251.60 2490 ---- ---- ---- ---- 249.60 -.80 250.40 2500 ---- ---- ---- ---- 248.40 -.80 249.20 2510 ---- ---- ---- ---- 247.20 -.80 248.00 2525 ---- ---- ---- ---- 245.40 -.80 246.20 2550 ---- ---- ---- ---- 242.70 -.70 243.40 2575 ---- ---- ---- ---- 240.10 -.70 240.80 2600 ---- ---- ---- ---- 237.60 -.70 238.30 2625 ---- ---- ---- ---- 235.30 -.70 236.00 2650 ---- ---- ---- ---- 233.10 -.70 233.80 2675 ---- ---- ---- ---- 231.00 -.80 231.80 2700 ---- ---- ---- ---- 229.10 -.70 229.80 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 840.60 -1.30 841.90 1425 ---- ---- ---- ---- 819.70 -1.30 821.00 1450 ---- ---- ---- ---- 799.10 -1.30 800.40 1475 ---- ---- ---- ---- 778.70 -1.30 780.00 1500 ---- ---- ---- ---- 758.40 -1.30 759.70 1525 ---- ---- ---- ---- 738.40 -1.30 739.70 1550 ---- ---- ---- ---- 718.50 -1.40 719.90 1575 ---- ---- ---- ---- 698.90 -1.30 700.20 1580 ---- ---- ---- ---- 695.00 -1.30 696.30 1590 ---- ---- ---- ---- 687.20 -1.30 688.50 1600 ---- ---- ---- ---- 679.40 -1.30 680.70 1610 ---- ---- ---- ---- 671.70 -1.30 673.00 1620 ---- ---- ---- ---- 664.00 -1.30 665.30 1625 ---- ---- ---- ---- 660.20 -1.30 661.50 1630 ---- ---- ---- ---- 656.30 -1.40 657.70 1640 ---- ---- ---- ---- 648.70 -1.30 650.00 1650 ---- ---- ---- ---- 641.10 -1.30 642.40 1660 ---- ---- ---- ---- 633.50 -1.30 634.80 1670 ---- ---- ---- ---- 626.00 -1.30 627.30 1675 ---- ---- ---- ---- 622.20 -1.30 623.50 1680 ---- ---- ---- ---- 618.50 -1.30 619.80 1685 ---- ---- ---- ---- 614.70 -1.30 616.00 1690 ---- ---- ---- ---- 611.00 -1.30 612.30 1695 ---- ---- ---- ---- 607.30 -1.20 608.50 1700 ---- ---- ---- ---- 603.50 -1.30 604.80 1705 ---- ---- ---- ---- 599.80 -1.30 601.10 1710 ---- ---- ---- ---- 596.10 -1.30 597.40 1715 ---- ---- ---- ---- 592.40 -1.30 593.70 1720 ---- ---- ---- ---- 588.70 -1.30 590.00 1725 ---- ---- ---- ---- 585.00 -1.30 586.30 1730 ---- ---- ---- ---- 581.30 -1.30 582.60 1735 ---- ---- ---- ---- 577.70 -1.20 578.90 1740 ---- ---- ---- ---- 574.00 -1.30 575.30 1745 ---- ---- ---- ---- 570.40 -1.20 571.60 1750 ---- ---- ---- ---- 566.70 -1.30 568.00 1755 ---- ---- ---- ---- 563.10 -1.20 564.30 1760 ---- ---- ---- ---- 559.40 -1.30 560.70 1765 ---- ---- ---- ---- 555.80 -1.30 557.10 1770 ---- ---- ---- ---- 552.20 -1.30 553.50 1775 ---- ---- ---- ---- 548.60 -1.20 549.80 1780 ---- ---- ---- ---- 545.00 -1.20 546.20 1785 ---- ---- ---- ---- 541.40 -1.20 542.60 1790 ---- ---- ---- ---- 537.80 -1.30 539.10 1795 ---- ---- ---- ---- 534.20 -1.30 535.50 1800 ---- ---- ---- ---- 530.70 -1.20 531.90 1805 ---- ---- ---- ---- 527.10 -1.20 528.30 1810 ---- ---- ---- ---- 523.50 -1.30 524.80 1815 ---- ---- ---- ---- 520.00 -1.30 521.30 1820 ---- ---- ---- ---- 516.50 -1.20 517.70 1825 ---- ---- ---- ---- 513.00 -1.20 514.20 1830 ---- ---- ---- ---- 509.50 -1.20 510.70 1835 ---- ---- ---- ---- 506.00 -1.20 507.20 1840 ---- ---- ---- ---- 502.50 -1.20 503.70 1845 ---- ---- ---- ---- 499.10 -1.20 500.30 1850 ---- ---- ---- ---- 495.60 -1.20 496.80 1855 ---- ---- ---- ---- 492.20 -1.20 493.40 1860 ---- ---- ---- ---- 488.80 -1.20 490.00 1865 ---- ---- ---- ---- 485.40 -1.20 486.60 1870 ---- ---- ---- ---- 482.00 -1.20 483.20 1875 ---- ---- ---- ---- 478.60 -1.30 479.90 1880 ---- ---- ---- ---- 475.30 -1.20 476.50 1885 ---- ---- ---- ---- 472.00 -1.20 473.20 1890 ---- ---- ---- ---- 468.70 -1.20 469.90 1895 ---- ---- ---- ---- 465.40 -1.20 466.60 1900 ---- ---- ---- ---- 462.20 -1.20 463.40 1905 ---- ---- ---- ---- 458.90 -1.20 460.10 1910 ---- ---- ---- ---- 455.70 -1.20 456.90 1915 ---- ---- ---- ---- 452.60 -1.10 453.70 1920 ---- ---- ---- ---- 449.40 -1.20 450.60 1925 ---- ---- ---- ---- 446.30 -1.10 447.40 1930 ---- ---- ---- ---- 443.20 -1.10 444.30 1935 ---- ---- ---- ---- 440.10 -1.20 441.30 1940 ---- ---- ---- ---- 437.00 -1.20 438.20 1945 ---- ---- ---- ---- 434.00 -1.20 435.20 1950 ---- ---- ---- ---- 431.00 -1.20 432.20 1955 ---- ---- ---- ---- 428.10 -1.10 429.20 1960 ---- ---- ---- ---- 425.20 -1.10 426.30 1965 ---- ---- ---- ---- 422.30 -1.10 423.40 1970 ---- ---- ---- ---- 419.40 -1.10 420.50 1975 ---- ---- ---- ---- 416.60 -1.10 417.70 1980 ---- ---- ---- ---- 413.80 -1.10 414.90 1985 ---- ---- ---- ---- 411.00 -1.10 412.10 1990 ---- ---- ---- ---- 408.30 -1.10 409.40 1995 ---- ---- ---- ---- 405.60 -1.10 406.70 2000 ---- ---- ---- ---- 403.00 -1.10 404.10 2005 ---- ---- ---- ---- 400.40 -1.00 401.40 2010 ---- ---- ---- ---- 397.80 -1.00 398.80 2015 ---- ---- ---- ---- 395.20 -1.10 396.30 2020 ---- ---- ---- ---- 392.70 -1.10 393.80 2025 ---- ---- ---- ---- 390.20 -1.10 391.30 2030 ---- ---- ---- ---- 387.70 -1.10 388.80 2035 ---- ---- ---- ---- 385.30 -1.10 386.40 2040 ---- ---- ---- ---- 382.90 -1.10 384.00 2045 ---- ---- ---- ---- 380.60 -1.00 381.60 2050 ---- ---- ---- ---- 378.20 -1.10 379.30 2055 ---- ---- ---- ---- 375.90 -1.00 376.90 2060 ---- ---- ---- ---- 373.60 -1.10 374.70 2065 ---- ---- ---- ---- 371.40 -1.00 372.40 2070 ---- ---- ---- ---- 369.10 -1.10 370.20 2075 ---- ---- ---- ---- 366.90 -1.10 368.00 2080 ---- ---- ---- ---- 364.80 -1.00 365.80 2085 ---- ---- ---- ---- 362.60 -1.00 363.60 2090 ---- ---- ---- ---- 360.50 -1.00 361.50 2095 ---- ---- ---- ---- 358.40 -1.00 359.40 2100 ---- ---- ---- ---- 356.30 -1.00 357.30 2105 ---- ---- ---- ---- 354.20 -1.10 355.30 2110 ---- ---- ---- ---- 352.20 -1.10 353.30 2115 ---- ---- ---- ---- 350.20 -1.10 351.30 2120 ---- ---- ---- ---- 348.20 -1.10 349.30 2125 ---- ---- ---- ---- 346.30 -1.10 347.40 2130 ---- ---- ---- ---- 344.30 -1.20 345.50 2135 ---- ---- ---- ---- 342.40 -1.20 343.60 2140 ---- ---- ---- ---- 340.60 -1.20 341.80 2145 ---- ---- ---- ---- 338.70 -1.20 339.90 2150 ---- ---- ---- ---- 336.90 -1.20 338.10 2155 ---- ---- ---- ---- 335.10 -1.30 336.40 2160 ---- ---- ---- ---- 333.40 -1.20 334.60 2165 ---- ---- ---- ---- 331.70 -1.20 332.90 2170 ---- ---- ---- ---- 330.00 -1.20 331.20 2175 ---- ---- ---- ---- 328.30 -1.30 329.60 2180 ---- ---- ---- ---- 326.70 -1.30 328.00 2185 ---- ---- ---- ---- 325.10 -1.30 326.40 2190 ---- ---- ---- ---- 323.50 -1.30 324.80 2195 ---- ---- ---- ---- 321.90 -1.40 323.30 2200 ---- ---- ---- ---- 320.40 -1.40 321.80 2205 ---- ---- ---- ---- 318.90 -1.50 320.40 2210 ---- ---- ---- ---- 317.50 -1.40 318.90 2215 ---- ---- ---- ---- 316.10 -1.40 317.50 2220 ---- ---- ---- ---- 314.70 -1.40 316.10 2225 ---- ---- ---- ---- 313.30 -1.50 314.80 2230 ---- ---- ---- ---- 312.00 -1.50 313.50 2235 ---- ---- ---- ---- 310.70 -1.50 312.20 2240 ---- ---- ---- ---- 309.50 -1.40 310.90 2245 ---- ---- ---- ---- 308.20 -1.50 309.70 2250 ---- ---- ---- ---- 307.00 -1.50 308.50 2255 ---- ---- ---- ---- 305.80 -1.50 307.30 2260 ---- ---- ---- ---- 304.70 -1.40 306.10 2265 ---- ---- ---- ---- 303.50 -1.50 305.00 2270 ---- ---- ---- ---- 302.40 -1.40 303.80 2275 ---- ---- ---- ---- 301.30 -1.40 302.70 2280 ---- ---- ---- ---- 300.30 -1.40 301.70 2285 ---- ---- ---- ---- 299.20 -1.40 300.60 2290 ---- ---- ---- ---- 298.20 -1.40 299.60 2295 ---- ---- ---- ---- 297.20 -1.40 298.60 2300 ---- ---- ---- ---- 296.20 -1.40 297.60 2305 ---- ---- ---- ---- 295.30 -1.30 296.60 2310 ---- ---- ---- ---- 294.40 -1.20 295.60 2315 ---- ---- ---- ---- 293.40 -1.30 294.70 2320 ---- ---- ---- ---- 292.50 -1.30 293.80 2325 ---- ---- ---- ---- 291.70 -1.20 292.90 2330 ---- ---- ---- ---- 290.80 -1.20 292.00 2335 ---- ---- ---- ---- 289.90 -1.20 291.10 2340 ---- ---- ---- ---- 289.10 -1.10 290.20 2345 ---- ---- ---- ---- 288.30 -1.10 289.40 2350 ---- ---- ---- ---- 287.50 -1.10 288.60 2355 ---- ---- ---- ---- 286.70 -1.00 287.70 2360 ---- ---- ---- ---- 285.90 -1.00 286.90 2365 ---- ---- ---- ---- 285.10 -1.00 286.10 2370 ---- ---- ---- ---- 284.40 -.90 285.30 2375 ---- ---- ---- ---- 283.60 -.90 284.50 2380 ---- ---- ---- ---- 282.90 -.90 283.80 2385 ---- ---- ---- ---- 282.20 -.80 283.00 2390 ---- ---- ---- ---- 281.40 -.90 282.30 2395 ---- ---- ---- ---- 280.70 -.80 281.50 2400 ---- ---- ---- ---- 280.00 -.80 280.80 2405 ---- ---- ---- ---- 279.30 -.80 280.10 2410 ---- ---- ---- ---- 278.60 -.70 279.30 2415 ---- ---- ---- ---- 278.00 -.60 278.60 2420 ---- ---- ---- ---- 277.30 -.60 277.90 2425 ---- ---- ---- ---- 276.60 -.60 277.20 2430 ---- ---- ---- ---- 276.00 -.50 276.50 2440 ---- ---- ---- ---- 274.70 -.50 275.20 2450 ---- ---- ---- ---- 273.40 -.50 273.90 2460 ---- ---- ---- ---- 272.20 -.40 272.60 2470 ---- ---- ---- ---- 271.00 -.30 271.30 2475 ---- ---- ---- ---- 270.40 -.30 270.70 2480 ---- ---- ---- ---- 269.80 -.30 270.10 2490 ---- ---- ---- ---- 268.70 -.20 268.90 2500 ---- ---- ---- ---- 267.60 -.10 267.70 2510 ---- ---- ---- ---- 266.50 -.10 266.60 2520 ---- ---- ---- ---- 265.50 UNCH 265.50 2525 ---- ---- ---- ---- 264.90 UNCH 264.90 2550 ---- ---- ---- ---- 262.40 +.10 262.30 2575 ---- ---- ---- ---- 260.10 +.30 259.80 2600 ---- ---- ---- ---- 257.90 +.40 257.50 2625 ---- ---- ---- ---- 255.90 +.60 255.30 2650 ---- ---- ---- ---- 254.00 +.80 253.20 2675 ---- ---- ---- ---- 252.20 +.90 251.30 2700 ---- ---- ---- ---- 250.50 +1.00 249.50 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 682.90 -1.30 684.20 1650 ---- ---- ---- ---- 663.80 -1.40 665.20 1675 ---- ---- ---- ---- 645.00 -1.30 646.30 1700 ---- ---- ---- ---- 626.30 -1.40 627.70 1725 ---- ---- ---- ---- 607.80 -1.30 609.10 1750 ---- ---- ---- ---- 589.50 -1.30 590.80 1775 ---- ---- ---- ---- 571.30 -1.30 572.60 1800 ---- ---- ---- ---- 553.40 -1.30 554.70 1820 ---- ---- ---- ---- 539.30 -1.20 540.50 1825 ---- ---- ---- ---- 535.80 -1.20 537.00 1830 ---- ---- ---- ---- 532.30 -1.20 533.50 1840 ---- ---- ---- ---- 525.30 -1.30 526.60 1850 ---- ---- ---- ---- 518.40 -1.30 519.70 1860 ---- ---- ---- ---- 511.60 -1.30 512.90 1870 ---- ---- ---- ---- 504.90 -1.20 506.10 1875 ---- ---- ---- ---- 501.50 -1.30 502.80 1880 ---- ---- ---- ---- 498.20 -1.20 499.40 1890 ---- ---- ---- ---- 491.60 -1.20 492.80 1900 ---- ---- ---- ---- 485.10 -1.20 486.30 1910 ---- ---- ---- ---- 478.70 -1.20 479.90 1915 ---- ---- ---- ---- 475.50 -1.20 476.70 1920 ---- ---- ---- ---- 472.30 -1.20 473.50 1925 ---- ---- ---- ---- 469.20 -1.20 470.40 1930 ---- ---- ---- ---- 466.10 -1.20 467.30 1935 ---- ---- ---- ---- 463.00 -1.20 464.20 1940 ---- ---- ---- ---- 459.90 -1.20 461.10 1945 ---- ---- ---- ---- 456.90 -1.20 458.10 1950 ---- ---- ---- ---- 453.90 -1.10 455.00 1955 ---- ---- ---- ---- 450.90 -1.20 452.10 1960 ---- ---- ---- ---- 447.90 -1.20 449.10 1965 ---- ---- ---- ---- 445.00 -1.20 446.20 1970 ---- ---- ---- ---- 442.10 -1.20 443.30 1975 ---- ---- ---- ---- 439.20 -1.20 440.40 1980 ---- ---- ---- ---- 436.40 -1.20 437.60 1985 ---- ---- ---- ---- 433.60 -1.20 434.80 1990 ---- ---- ---- ---- 430.80 -1.20 432.00 1995 ---- ---- ---- ---- 428.10 -1.10 429.20 2000 ---- ---- ---- ---- 425.40 -1.10 426.50 2005 ---- ---- ---- ---- 422.70 -1.10 423.80 2010 ---- ---- ---- ---- 420.10 -1.10 421.20 2015 ---- ---- ---- ---- 417.40 -1.20 418.60 2020 ---- ---- ---- ---- 414.90 -1.10 416.00 2025 ---- ---- ---- ---- 412.30 -1.10 413.40 2030 ---- ---- ---- ---- 409.80 -1.10 410.90 2035 ---- ---- ---- ---- 407.30 -1.10 408.40 2040 ---- ---- ---- ---- 404.90 -1.10 406.00 2045 ---- ---- ---- ---- 402.40 -1.10 403.50 2050 ---- ---- ---- ---- 400.00 -1.20 401.20 2055 ---- ---- ---- ---- 397.70 -1.10 398.80 2060 ---- ---- ---- ---- 395.30 -1.10 396.40 2065 ---- ---- ---- ---- 393.00 -1.10 394.10 2070 ---- ---- ---- ---- 390.80 -1.10 391.90 2075 ---- ---- ---- ---- 388.50 -1.10 389.60 2080 ---- ---- ---- ---- 386.30 -1.10 387.40 2085 ---- ---- ---- ---- 384.10 -1.10 385.20 2090 ---- ---- ---- ---- 381.90 -1.10 383.00 2095 ---- ---- ---- ---- 379.80 -1.10 380.90 2100 ---- ---- ---- ---- 377.70 -1.00 378.70 2105 ---- ---- ---- ---- 375.60 -1.10 376.70 2110 ---- ---- ---- ---- 373.50 -1.10 374.60 2115 ---- ---- ---- ---- 371.50 -1.10 372.60 2120 ---- ---- ---- ---- 369.50 -1.00 370.50 2125 ---- ---- ---- ---- 367.50 -1.10 368.60 2130 ---- ---- ---- ---- 365.60 -1.00 366.60 2135 ---- ---- ---- ---- 363.60 -1.10 364.70 2140 ---- ---- ---- ---- 361.70 -1.10 362.80 2145 ---- ---- ---- ---- 359.90 -1.00 360.90 2150 ---- ---- ---- ---- 358.00 -1.10 359.10 2155 ---- ---- ---- ---- 356.20 -1.10 357.30 2160 ---- ---- ---- ---- 354.40 -1.10 355.50 2165 ---- ---- ---- ---- 352.70 -1.00 353.70 2170 ---- ---- ---- ---- 351.00 -1.00 352.00 2175 ---- ---- ---- ---- 349.30 -1.00 350.30 2180 ---- ---- ---- ---- 347.60 -1.00 348.60 2185 ---- ---- ---- ---- 346.00 -1.00 347.00 2190 ---- ---- ---- ---- 344.40 -1.00 345.40 2195 ---- ---- ---- ---- 342.80 -1.00 343.80 2200 ---- ---- ---- ---- 341.30 -1.00 342.30 2205 ---- ---- ---- ---- 339.80 -1.00 340.80 2210 ---- ---- ---- ---- 338.30 -1.00 339.30 2215 ---- ---- ---- ---- 336.80 -1.00 337.80 2220 ---- ---- ---- ---- 335.40 -1.00 336.40 2225 ---- ---- ---- ---- 334.00 -1.00 335.00 2230 ---- ---- ---- ---- 332.70 -1.00 333.70 2235 ---- ---- ---- ---- 331.40 -.90 332.30 2240 ---- ---- ---- ---- 330.10 -.90 331.00 2245 ---- ---- ---- ---- 328.80 -1.00 329.80 2250 ---- ---- ---- ---- 327.50 -1.00 328.50 2255 ---- ---- ---- ---- 326.30 -1.00 327.30 2260 ---- ---- ---- ---- 325.10 -1.00 326.10 2265 ---- ---- ---- ---- 324.00 -.90 324.90 2270 ---- ---- ---- ---- 322.80 -1.00 323.80 2275 ---- ---- ---- ---- 321.70 -1.00 322.70 2280 ---- ---- ---- ---- 320.60 -1.00 321.60 2285 ---- ---- ---- ---- 319.50 -1.00 320.50 2290 ---- ---- ---- ---- 318.50 -1.00 319.50 2295 ---- ---- ---- ---- 317.50 -.90 318.40 2300 ---- ---- ---- ---- 316.50 -.90 317.40 2305 ---- ---- ---- ---- 315.50 -.90 316.40 2310 ---- ---- ---- ---- 314.50 -1.00 315.50 2315 ---- ---- ---- ---- 313.60 -.90 314.50 2320 ---- ---- ---- ---- 312.60 -1.00 313.60 2325 ---- ---- ---- ---- 311.70 -1.00 312.70 2330 ---- ---- ---- ---- 310.80 -1.00 311.80 2335 ---- ---- ---- ---- 310.00 -.90 310.90 2340 ---- ---- ---- ---- 309.10 -.90 310.00 2345 ---- ---- ---- ---- 308.30 -.90 309.20 2350 ---- ---- ---- ---- 307.40 -1.00 308.40 2355 ---- ---- ---- ---- 306.60 -1.00 307.60 2360 ---- ---- ---- ---- 305.80 -.90 306.70 2365 ---- ---- ---- ---- 305.00 -1.00 306.00 2370 ---- ---- ---- ---- 304.20 -1.00 305.20 2375 ---- ---- ---- ---- 303.50 -.90 304.40 2380 ---- ---- ---- ---- 302.70 -1.00 303.70 2385 ---- ---- ---- ---- 302.00 -.90 302.90 2390 ---- ---- ---- ---- 301.30 -.90 302.20 2395 ---- ---- ---- ---- 300.50 -1.00 301.50 2400 ---- ---- ---- ---- 299.80 -.90 300.70 2405 ---- ---- ---- ---- 299.10 -.90 300.00 2410 ---- ---- ---- ---- 298.40 -.90 299.30 2415 ---- ---- ---- ---- 297.70 -.90 298.60 2420 ---- ---- ---- ---- 297.00 -.90 297.90 2425 ---- ---- ---- ---- 296.40 -.90 297.30 2430 ---- ---- ---- ---- 295.70 -.90 296.60 2435 ---- ---- ---- ---- 295.00 -.90 295.90 2440 ---- ---- ---- ---- 294.40 -.90 295.30 2450 ---- ---- ---- ---- 293.10 -.90 294.00 2460 ---- ---- ---- ---- 291.90 -.90 292.80 2470 ---- ---- ---- ---- 290.60 -.90 291.50 2475 ---- ---- ---- ---- 290.00 -.90 290.90 2480 ---- ---- ---- ---- 289.40 -.90 290.30 2490 ---- ---- ---- ---- 288.30 -.90 289.20 2500 ---- ---- ---- ---- 287.20 -.80 288.00 2510 ---- ---- ---- ---- 286.00 -.90 286.90 2520 ---- ---- ---- ---- 285.00 -.90 285.90 2525 ---- ---- ---- ---- 284.40 -.90 285.30 2530 ---- ---- ---- ---- 283.90 -.90 284.80 2540 ---- ---- ---- ---- 282.90 -.90 283.80 2550 ---- ---- ---- ---- 281.90 -.90 282.80 2575 ---- ---- ---- ---- 279.50 -.90 280.40 2600 ---- ---- ---- ---- 277.30 -.80 278.10 2625 ---- ---- ---- ---- 275.20 -.80 276.00 2650 ---- ---- ---- ---- 273.20 -.80 274.00 2675 ---- ---- ---- ---- 271.40 -.80 272.20 2700 ---- ---- ---- ---- 269.60 -.90 270.50 2725 ---- ---- ---- ---- 268.10 -.80 268.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22012 30033 424388 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 17 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 26 1100 ---- ---- ---- ---- .10 UNCH .10 10 1125 ---- ---- ---- ---- .10 UNCH .10 21 1150 ---- ---- ---- ---- .10 UNCH .10 55 1175 ---- ---- ---- ---- .10 UNCH .10 277 1200 ---- ---- ---- ---- .10 UNCH .10 7730 1225 ---- ---- ---- ---- .10 UNCH .10 95 1250 ---- ---- ---- ---- .10 UNCH .10 504 1275 ---- ---- ---- ---- .10 UNCH .10 130 1300 ---- ---- ---- ---- .10 UNCH .10 2173 1325 ---- ---- ---- ---- .10 UNCH .10 346 1350 ---- ---- ---- ---- .10 UNCH .10 110 1360 ---- ---- ---- ---- .10 UNCH .10 1 1370 ---- ---- ---- ---- .10 UNCH .10 91 1375 ---- ---- ---- ---- .10 UNCH .10 46 1380 ---- ---- ---- ---- .10 UNCH .10 110 1390 ---- ---- ---- ---- .10 UNCH .10 66 1400 ---- ---- ---- ---- .10 UNCH .10 1170 1410 ---- ---- ---- ---- .10 UNCH .10 132 1420 ---- ---- ---- ---- .10 UNCH .10 40 1425 ---- ---- ---- ---- .10 UNCH .10 81 1430 ---- ---- ---- ---- .10 UNCH .10 49 1440 ---- ---- ---- ---- .10 UNCH .10 159 1450 ---- ---- ---- ---- .10 UNCH .10 430 1460 ---- ---- ---- ---- .10 UNCH .10 587 1465 ---- ---- ---- ---- .10 UNCH .10 86 1470 ---- ---- ---- ---- .10 UNCH .10 4 179 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 1 .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 .10 1 410 1530 ---- ---- ---- ---- .10 UNCH .10 4 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 .10 1 286 1565 ---- ---- ---- ---- .10 UNCH .10 73 1570 ---- ---- ---- ---- .10 UNCH .10 463 1575 ---- ---- ---- ---- .10 UNCH .10 686 1580 ---- ---- ---- ---- .10 UNCH .10 225 1585 .10 .10 .10 .10 .10 UNCH 2 .10 63 1590 ---- ---- ---- ---- .10 UNCH .10 177 1595 ---- ---- ---- ---- .10 UNCH .10 161 1600 .10 .10 .10 .10 .10 UNCH 51 .10 81 6470 1605 ---- ---- ---- ---- .10 UNCH .10 97 1610 ---- ---- ---- ---- .10 UNCH .10 54 1615 .10 .10 .10 .10 .10 UNCH 5 .10 1 111 1620 ---- ---- ---- ---- .10 UNCH .10 391 1625 ---- ---- ---- ---- .10 UNCH .10 18 268 1630 .10 .10 .10 .10 .10 UNCH 19 .10 587 1635 .10 .10 .10 .10 .10 UNCH 20 .10 1 478 1640 .10 .10 .10 .10 .10 UNCH 2 .10 157 579 1645 ---- ---- ---- ---- .10 UNCH .10 151 1650 .20 .20 .20 .20 .10 UNCH 5 .10 3637 1655 ---- ---- ---- ---- .10 UNCH .10 142 1660 ---- ---- ---- ---- .10 UNCH 1 .10 22 55 1665 ---- ---- ---- ---- .10 UNCH .10 2 157 1670 ---- ---- ---- ---- .10 UNCH .10 2 148 1675 ---- ---- ---- ---- .20 +.10 8 .10 206 617 1680 .20 .20 .20 .20 .20 +.10 580 .10 1 1517 1685 ---- ---- ---- ---- .20 UNCH .20 1 131 1690 .20 .20 .20 .20 .20 UNCH 4 .20 988 1695 ---- ---- ---- ---- .20 UNCH .20 112 1700 ---- ---- ---- ---- .20 UNCH 40 .20 184 2985 1705 ---- ---- ---- ---- .20 UNCH .20 100 1710 ---- ---- ---- ---- .20 UNCH .20 92 1715 ---- ---- ---- ---- .20 -.10 .30 2 125 1720 ---- ---- ---- ---- .20 -.10 .30 101 363 1725 .30 .30 .30 .30 .30 UNCH 21 .30 37 4802 1730 ---- ---- ---- ---- .30 UNCH .30 48 1735 ---- ---- .30A .30A .30 -.10 .40 89 1740 .40 .40 .30 .30 .30 -.10 12 .40 56 317 1745 ---- ---- ---- ---- .30 -.10 .40 4 423 1750 ---- ---- .40A .40A .40 -.10 26 .50 358 1868 1755 ---- ---- .40A .40A .40 -.10 .50 235 1760 ---- ---- ---- ---- .40 -.10 3 .50 31 227 1765 .50 .50 .50 .50 .50 -.10 1 .60 77 1770 ---- ---- .60A .60A .60 -.10 2 .70 3 506 1775 ---- ---- .60A .60A .60 -.10 6 .70 40 1338 1780 ---- ---- .70A .70A .70 -.10 .80 44 92 1785 .70 .90B .70 .90B .80 -.10 13 .90 3 221 1790 .90 1.00B .80A .90 .80 -.20 14 1.00 2 118 1795 1.10 1.10 .90A .90A .90 -.20 2 1.10 2 75 1800 1.30 1.30 .90 1.00 1.10 -.10 113 1.20 643 6211 1805 1.10 1.40B 1.10 1.40B 1.20 -.20 5 1.40 28 80 1810 1.40 1.70 1.20A 1.20A 1.40 -.10 8 1.50 22 1399 1815 ---- 1.90B 1.40A 1.40A 1.60 -.10 1.70 113 418 1820 2.00 2.10B 1.50 1.70A 1.80 -.10 6 1.90 34 474 1825 2.20 2.50B 1.70A 2.50B 2.00 -.20 10 2.20 48 596 1830 2.30 2.80B 2.00A 2.80B 2.30 -.20 4 2.50 83 379 1835 2.90 3.20B 2.20A 2.40A 2.60 -.20 5 2.80 36 164 1840 2.90 3.60B 2.50A 2.70 2.90 -.30 19 3.20 78 365 1845 3.50 4.10B 2.80A 3.10A 3.30 -.30 5 3.60 23 144 1850 3.70 4.70B 3.20A 3.70 3.80 -.30 617 4.10 513 2905 1855 ---- 5.30B 3.60A 3.60A 4.30 -.30 1 4.60 46 468 1860 4.70 6.00B 4.10A 4.10A 4.80 -.40 17 5.20 98 266 1865 6.20 6.80B 4.60A 6.80B 5.40 -.40 12 5.80 62 202 1870 ---- 7.70B 5.20A 5.20A 6.10 -.40 11 6.50 191 913 1875 7.80 8.70B 5.90A 6.80B 6.90 -.40 358 7.30 705 4131 1880 7.60 9.70B 6.60A 7.20A 7.70 -.50 18 8.20 68 416 1885 7.80 10.90B 7.40A 9.10B 8.60 -.50 14 9.10 57 1085 1890 9.30 12.10B 8.30A 9.00A 9.60 -.60 16 10.20 7 104 1895 12.00 13.50B 9.30A 11.40B 10.80 -.50 6 11.30 25 195 1900 13.00 15.10B 10.50A 11.20A 12.00 -.60 1273 12.60 1136 2778 1905 13.30 16.80B 11.70A 12.50A 13.30 -.70 5 14.00 2 325 1910 16.10 18.60B 13.00A 15.10B 14.80 -.70 171 15.50 142 245 1915 17.90 20.50B 14.50A 17.50B 16.40 -.70 48 17.10 15 217 1920 19.50 22.60B 16.10A 17.20A 18.20 -.70 39 18.90 219 335 1925 21.80 25.00 17.80A 20.50B 20.10 -.70 275 20.80 184 507 1930 21.70 27.30B 19.70A 22.70B 22.10 -.70 67 22.80 58 168 1935 23.40 29.80B 21.70A 24.90B 24.30 -.70 33 25.00 20 165 1940 27.80 32.50B 23.80A 32.50B 26.70 -.60 137 27.30 66 364 1945 26.70 35.40B 26.10A 27.80A 29.20 -.50 166 29.70 54 153 1950 31.50 38.20B 28.60A 32.70B 31.80 -.50 265 32.30 47 196 1955 34.60 41.40B 31.30A 35.50B 34.50 -.50 2 35.00 9 98 1960 ---- 44.50B 34.00A 34.00A 37.40 -.50 6 37.90 32 30 1965 39.20 47.90B 37.00A 47.90B 40.40 -.50 21 40.90 18 22 1970 42.50 51.60B 40.00A 45.80B 43.60 -.40 2 44.00 36 1975 48.00 55.10B 43.20A 45.40A 47.00 -.30 160 47.30 163 191 1980 ---- 58.80B 46.50A 46.50A 50.40 -.30 50.70 14 16 1985 ---- 62.80B 49.90A 49.90A 54.00 -.20 54.20 20 1990 ---- 66.60B 53.40A 53.40A 57.70 -.10 57.80 19 1995 ---- 70.60B 57.10A 57.10A 61.40 -.10 61.50 4 23 2000 63.50 74.80B 60.90A 68.00B 65.30 +.10 11 65.20 8 120 2005 ---- 78.90B 64.80A 64.80A 69.30 +.10 69.20 22 2010 ---- 83.30B 68.70A 68.70A 73.30 UNCH 73.30 19 2015 ---- 87.60B 72.80A 72.80A 77.50 +.20 77.30 13 2020 ---- 92.00B 76.90A 76.90A 81.70 +.30 81.40 10 2025 ---- 96.40B 81.10A 81.10A 86.00 +.30 85.70 25 2030 ---- 101.20B 85.40A 85.40A 90.40 +.50 89.90 3 2035 ---- 105.60B 89.80A 89.80A 94.80 +.50 94.30 2040 ---- 110.20B 94.20A 94.20A 99.30 +.60 98.70 7 2045 107.70 114.80B 98.70A 98.70A 103.80 +.60 1 103.20 6 2050 107.20 119.50B 103.20A 119.40B 108.40 +.70 2 107.70 55 2055 ---- 123.30B 107.80A 107.80A 113.00 +.70 112.30 3 12 2060 ---- 128.10B 112.40A 112.40A 117.60 +.70 116.90 2 2065 ---- 132.70B 117.40A 117.40A 122.30 +.70 121.60 2070 ---- 137.50B 122.10A 122.10A 127.00 +.70 126.30 2075 131.70 143.40B 126.40A 143.40B 131.80 +.80 1 131.00 15 2080 ---- 147.20B 131.70A 131.70A 136.50 +.70 135.80 1 2085 ---- 152.10B 136.30A 136.30A 141.30 +.80 140.50 2090 ---- 156.90B 141.10A 141.10A 146.20 +.90 145.30 2095 ---- 161.80B 145.90A 145.90A 151.00 +.80 150.20 1 2100 ---- 167.60B 150.40A 150.40A 155.80 +.80 155.00 7 2105 ---- 171.60B 155.60A 155.60A 160.70 +.90 159.80 2110 ---- 176.50B 160.60A 160.60A 165.60 +.90 164.70 2115 ---- 181.40B 165.50A 165.50A 170.50 +.90 169.60 2120 ---- 186.40B 170.20A 170.20A 175.30 +.90 174.40 2125 ---- 192.20B 174.70A 174.70A 180.30 +1.00 179.30 4 2130 ---- 196.20B 180.20A 180.20A 185.20 +1.00 184.20 2135 ---- 201.00B 185.00A 185.00A 190.10 +1.00 189.10 2140 ---- 206.10B 189.90A 189.90A 195.00 +1.00 194.00 2145 ---- 210.90B 194.80A 194.80A 199.90 +.90 199.00 2150 ---- 216.90B 199.30A 199.30A 204.90 +1.00 203.90 10 2155 ---- 220.90B 204.70A 204.70A 209.80 +1.00 208.80 2160 ---- 225.90B 209.60A 209.60A 214.80 +1.00 213.80 2165 ---- 230.70B 214.60A 214.60A 219.70 +1.00 218.70 2170 ---- 235.70B 219.50A 219.50A 224.70 +1.00 223.70 2175 ---- 242.00B 224.00A 224.00A 229.60 +1.00 228.60 7 2180 ---- 245.80B 229.50A 229.50A 234.60 +1.00 233.60 2185 ---- 250.80B 234.40A 234.40A 239.60 +1.10 238.50 2190 ---- 255.60B 239.40A 239.40A 244.60 +1.10 243.50 2195 ---- 260.60B 244.40A 244.40A 249.50 +1.00 248.50 2200 ---- 266.60B 248.90A 248.90A 254.50 +1.00 253.50 8 2205 ---- 270.70B 254.40A 254.40A 259.50 +1.10 258.40 2210 ---- 275.70B 259.30A 259.30A 264.50 +1.10 263.40 2215 ---- 280.40B 264.30A 264.30A 269.50 +1.10 268.40 2220 ---- 285.40B 269.40A 269.40A 274.50 +1.10 273.40 2225 ---- 291.80B 273.70A 273.70A 279.40 +1.00 278.40 2230 ---- 295.40B 279.20A 279.20A 284.40 +1.10 283.30 2235 ---- 300.40B 284.20A 284.20A 289.40 +1.10 288.30 2240 ---- 305.50B 289.30A 289.30A 294.40 +1.10 293.30 2245 ---- 310.40B 294.40A 294.40A 299.40 +1.10 298.30 2250 ---- 315.40B 298.60A 298.60A 304.40 +1.10 303.30 2255 ---- 320.50B 304.20A 304.20A 309.40 +1.10 308.30 2260 ---- 325.50B 309.30A 309.30A 314.40 +1.10 313.30 2265 ---- 330.30B 314.20A 314.20A 319.40 +1.10 318.30 2270 ---- 335.30B 319.20A 319.20A 324.40 +1.10 323.30 2275 ---- 340.30B 323.50A 323.50A 329.40 +1.10 328.30 2280 ---- 345.30B 329.30A 329.30A 334.40 +1.10 333.30 2290 ---- 355.30B 339.30A 339.30A 344.40 +1.10 343.30 2300 ---- 365.30B 349.20A 349.20A 354.40 +1.10 353.30 2305 ---- 370.30B 354.20A 354.20A 359.40 +1.10 358.30 2310 ---- 375.30B 359.20A 359.20A 364.40 +1.10 363.30 2320 ---- 385.30B 369.20A 369.20A 374.40 +1.10 373.30 2325 ---- 390.30B 374.30A 374.30A 379.40 +1.10 378.30 2330 ---- 395.30B 379.20A 379.20A 384.40 +1.10 383.30 2340 ---- 405.30B 389.10A 389.10A 394.40 +1.10 393.30 2350 ---- 415.40B 399.10A 399.10A 404.40 +1.10 403.30 2360 ---- 425.30B 409.10A 409.10A 414.40 +1.10 413.30 2370 ---- 435.30B 419.10A 419.10A 424.40 +1.10 423.30 2375 ---- 440.30B 424.20A 424.20A 429.40 +1.10 428.30 2400 ---- 465.40B 449.10A 449.10A 454.40 +1.10 453.30 4 2425 ---- 490.30B 474.20A 474.20A 479.40 +1.10 478.30 2450 ---- 515.40B 499.20A 499.20A 504.40 +1.10 503.30 2475 ---- 540.30B 524.20A 524.20A 529.40 +1.10 528.30 2500 ---- 565.40B 549.20A 549.20A 554.40 +1.10 553.30 2525 ---- 590.20B 574.20A 574.20A 579.40 +1.10 578.30 2550 ---- 615.40B 599.20A 599.20A 604.40 +1.10 603.30 2600 ---- 665.40B 649.10A 649.10A 654.40 +1.10 653.30 2650 ---- 715.30B 699.10A 699.10A 704.40 +1.10 703.30 2700 ---- 765.30B 749.10A 749.10A 754.40 +1.10 753.30 2750 ---- 815.20B 799.20A 799.20A 804.40 +1.10 803.30 2800 ---- 865.40B 849.20A 849.20A 854.40 +1.10 853.30 2850 ---- 915.40B 899.20A 899.20A 904.40 +1.10 903.30 2900 ---- 965.20B 949.20A 949.20A 954.40 +1.10 953.30 2950 ---- 1015.20B 999.20A 999.20A 1004.40 +1.10 1003.30 3000 ---- 1065.20B 1049.20A 1049.20A 1054.40 +1.10 1053.30 3600 ---- 1665.20B 1649.10A 1649.10A 1654.40 +1.10 1653.30 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 112 1125 ---- ---- ---- ---- .10 UNCH .10 11 1150 ---- ---- ---- ---- .10 UNCH .10 60 1175 ---- ---- ---- ---- .10 UNCH .10 197 1200 ---- ---- ---- ---- .10 UNCH .10 10 2083 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 230 1275 ---- ---- ---- ---- .10 UNCH .10 37 1300 ---- ---- ---- ---- .10 UNCH 14 .10 5 651 1325 ---- ---- ---- ---- .10 UNCH .10 1 72 1350 ---- ---- ---- ---- .10 UNCH .10 6 507 1360 ---- ---- ---- ---- .10 UNCH .10 239 1370 ---- ---- ---- ---- .10 UNCH .10 1 1375 ---- ---- ---- ---- .10 UNCH .10 112 1380 ---- ---- ---- ---- .20 +.10 .10 14 1390 ---- ---- ---- ---- .20 +.10 .10 2 1400 ---- ---- ---- ---- .20 +.10 .10 311 1410 ---- ---- ---- ---- .20 +.10 .10 70 1420 ---- ---- ---- ---- .20 +.10 .10 3 1425 ---- ---- ---- ---- .20 +.10 .10 304 1430 ---- ---- ---- ---- .20 +.10 .10 19 1440 ---- ---- ---- ---- .20 +.10 .10 1 51 1450 ---- ---- ---- ---- .20 +.10 .10 90 1460 ---- ---- ---- ---- .20 +.10 .10 131 1465 ---- ---- ---- ---- .20 +.10 .10 5 1470 ---- ---- ---- ---- .20 +.10 .10 102 1475 ---- ---- ---- ---- .20 +.10 1 .10 563 1480 ---- ---- ---- ---- .20 +.10 .10 3 115 1485 ---- ---- ---- ---- .20 +.10 .10 3 33 1490 ---- ---- ---- ---- .20 +.10 .10 87 1495 ---- ---- ---- ---- .20 +.10 .10 1500 .20 .20 .20 .20 .20 UNCH 25 .20 3 1706 1505 ---- ---- ---- ---- .20 UNCH .20 42 1510 ---- ---- ---- ---- .20 UNCH .20 5 22 1515 .20 .20 .20 .20 .20 UNCH 1 .20 146 1520 ---- ---- ---- ---- .20 UNCH 23 .20 41 1525 ---- ---- ---- ---- .20 UNCH .20 151 1530 ---- ---- ---- ---- .20 UNCH .20 42 1535 ---- ---- ---- ---- .20 UNCH .20 2 139 1540 ---- ---- ---- ---- .20 UNCH .20 106 1545 .20 .20 .20 .20 .20 -.10 3 .30 17 1550 .30 .30 .30 .30 .20 -.10 12 .30 631 1555 ---- ---- ---- ---- .20 -.10 .30 5 114 1560 ---- ---- ---- ---- .20 -.10 2 .30 69 1565 ---- ---- ---- ---- .30 UNCH .30 2 59 1570 ---- ---- ---- ---- .30 UNCH .30 1 48 1575 ---- ---- ---- ---- .30 UNCH .30 1 434 1580 .30 .30 .30 .30 .30 UNCH 7 .30 122 1585 ---- ---- ---- ---- .30 UNCH 1 .30 2 28 1590 .40 .40 .40 .40 .30 -.10 3 .40 14 252 1595 ---- ---- .30A .30A .30 -.10 2 .40 1 48 1600 .30 .30 .30 .30 .40 UNCH 38 .40 15 1539 1605 ---- ---- ---- ---- .40 UNCH 1 .40 1 28 1610 .30 .30 .30 .30 .40 UNCH 31 .40 3 100 1615 ---- ---- ---- ---- .40 UNCH .40 13 1620 .50 .50 .40 .40 .40 UNCH 12 .40 108 1625 ---- ---- ---- ---- .40 -.10 .50 1 435 1630 ---- ---- ---- ---- .50 UNCH 2 .50 27 213 1635 ---- ---- ---- ---- .50 UNCH .50 8 1640 .50 .50 .50 .50 .50 UNCH 4 .50 4 38 1645 ---- ---- .50A .50A .50 -.10 .60 2 45 1650 .60 .60 .50 .50 .50 -.10 15 .60 23 1482 1655 ---- ---- ---- ---- .60 UNCH .60 3 37 1660 .50 .70 .50 .70 .60 -.10 30 .70 6 546 1665 .60 .70 .60 .70 .60 -.10 3 .70 16 50 1670 .70 .70 .70 .70 .70 -.10 9 .80 21 61 1675 .80 .80 .70 .80B .70 -.10 11 .80 4 251 1680 .80 .80 .80 .80 .80 -.10 5 .90 29 97 1685 ---- ---- .90A .90A .90 -.10 1.00 80 1690 ---- ---- .90A .90A .90 -.10 3 1.00 106 1695 ---- ---- 1.00A 1.00A 1.00 -.10 1 1.10 5 94 1700 1.10 1.10 1.10 1.10 1.10 -.10 10 1.20 43 2262 1705 1.00 1.00 1.00 1.10B 1.20 -.10 4 1.30 1 224 1710 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1 1059 1715 1.50 1.50 1.40A 1.40A 1.30 -.20 1 1.50 274 1720 1.50 1.50 1.50 1.50 1.50 -.10 11 1.60 2 59 1725 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 319 1730 2.10 2.10 1.70A 1.80A 1.70 -.20 23 1.90 28 208 1735 ---- ---- 1.80A 1.80A 1.90 -.20 2.10 5 45 1740 ---- 2.30B 2.00A 2.00A 2.10 -.10 1 2.20 22 190 1745 2.20 2.50B 2.10A 2.20 2.30 -.10 2 2.40 1 55 1750 2.60 2.80B 2.30A 2.40 2.50 -.10 80 2.60 67 3450 1755 2.60 3.00B 2.50A 2.60 2.70 -.10 14 2.80 5 81 1760 ---- 3.30B 2.70A 2.70A 2.90 -.20 8 3.10 8 159 1765 3.00 3.60B 2.90A 3.10 3.20 -.10 4 3.30 16 42 1770 3.40 3.90B 3.20A 3.30A 3.40 -.20 1 3.60 16 141 1775 4.00 4.20B 3.40A 3.60A 3.70 -.20 8 3.90 68 409 1780 4.10 4.60B 3.70A 4.00 4.00 -.20 19 4.20 10 294 1785 4.50 5.00B 4.00A 4.30B 4.40 -.20 8 4.60 23 134 1790 ---- 5.40B 4.40A 4.40A 4.80 -.20 5 5.00 13 172 1795 ---- 5.90B 4.70A 4.70A 5.20 -.20 5.40 51 90 1800 6.00 6.40 5.10A 5.50A 5.60 -.20 99 5.80 241 2892 1805 ---- 7.00B 5.60A 5.60A 6.10 -.20 6.30 20 308 1810 6.50 7.60B 6.00A 6.30A 6.60 -.20 10 6.80 279 1815 7.70 8.20B 6.50A 6.90A 7.10 -.30 8 7.40 230 1820 7.50 8.90B 7.10A 7.40A 7.70 -.30 8 8.00 27 670 1825 8.70 9.70B 7.60A 8.00A 8.40 -.20 25 8.60 204 608 1830 8.60 10.40B 8.30A 9.10B 9.00 -.30 13 9.30 7 230 1835 9.60 11.30B 8.90A 9.80B 9.80 -.20 3 10.00 298 371 1840 11.60 12.20B 9.70A 11.00B 10.50 -.30 416 10.80 7 103 1845 11.90 13.20B 10.40A 11.40B 11.40 -.30 12 11.70 7 88 1850 12.80 14.20B 11.20 12.80B 12.30 -.30 199 12.60 80 3159 1855 13.90 15.40B 12.10A 13.30B 13.30 -.30 4 13.60 1 347 1860 14.20 16.50B 13.10A 14.30B 14.30 -.40 13 14.70 13 1533 1865 15.20 17.80B 14.10A 15.50B 15.40 -.40 1 15.80 3 120 1870 15.80 19.10B 15.20A 16.40 16.50 -.50 19 17.00 371 485 1875 17.20 20.60B 16.40A 17.90B 17.80 -.50 221 18.30 1 356 1880 20.30 22.10B 17.60A 22.10B 19.10 -.50 204 19.60 2 346 1885 19.60 23.70B 18.90A 20.70B 20.50 -.50 19 21.00 650 1890 ---- 25.40B 20.40A 20.40A 22.00 -.50 14 22.50 6 454 1895 25.10 27.20B 21.80A 27.20B 23.60 -.50 11 24.10 20 1900 25.60 29.10B 23.40A 25.50B 25.30 -.50 116 25.80 87 773 1905 25.90 31.10B 25.10A 28.10B 27.10 -.50 5 27.60 3 113 1910 28.90 33.20B 26.90A 29.20B 28.90 -.60 78 29.50 6 182 1915 32.30 35.40B 28.70A 29.80A 30.90 -.50 5 31.40 78 1920 31.80 37.70B 30.70A 34.20B 32.90 -.60 5 33.50 57 77 1925 38.00 40.10B 32.70A 33.90A 35.10 -.50 9 35.60 9 462 1930 37.80 42.60B 34.80A 36.10A 37.30 -.60 1 37.90 6 341 1935 41.00 45.20B 37.10A 41.20B 39.70 -.50 6 40.20 135 1940 40.50 47.90B 39.40A 47.90B 42.10 -.60 77 42.70 56 675 1945 43.40 50.70B 41.90A 45.30B 44.60 -.60 5 45.20 6 79 1950 46.80 53.50B 44.40A 45.90A 47.30 -.60 75 47.90 148 397 1955 ---- 56.40B 47.00A 47.00A 50.00 -.60 50.60 9 32 1960 55.70 59.40B 49.80A 59.40B 52.80 -.60 1 53.40 350 358 1965 ---- 62.50B 52.60A 52.60A 55.70 -.60 56.30 9 240 1970 ---- 65.70B 55.50A 55.50A 58.70 -.60 59.30 2 20 1975 ---- 69.00B 58.50A 58.50A 61.80 -.50 62.30 29 1980 ---- 72.40B 61.60A 61.60A 65.00 -.50 7 65.50 17 1985 ---- 75.90B 64.80A 64.80A 68.30 -.40 2 68.70 6 1990 ---- 79.50B 68.00A 68.00A 71.60 -.50 72.10 11 1995 ---- 83.10B 71.40A 71.40A 75.10 -.40 75.50 47 2000 77.40 86.80B 74.80A 76.80A 78.60 -.30 57 78.90 21 32 2005 ---- 90.50B 78.30A 78.30A 82.10 -.40 82.50 12 2010 ---- 94.40B 81.90A 81.90A 85.80 -.30 86.10 27 2015 ---- 98.30B 85.50A 85.50A 89.50 -.30 89.80 21 2020 ---- 102.30B 89.20A 89.20A 93.30 -.30 93.60 43 2025 ---- 106.30B 93.00A 93.00A 97.20 -.20 97.40 243 2030 ---- 110.40B 96.90A 96.90A 101.10 -.20 101.30 22 2035 ---- 114.50B 100.80A 100.80A 105.10 -.10 105.20 11 2040 105.60 118.70B 104.70A 118.70B 109.10 -.10 2 109.20 14 2045 ---- 122.90B 108.80A 108.80A 113.20 -.10 113.30 34 2050 ---- 127.20B 112.90A 112.90A 117.40 UNCH 1 117.40 2 20 2055 ---- 131.50B 117.00A 117.00A 121.60 +.10 121.50 18 2060 ---- 135.90B 121.20A 121.20A 125.80 UNCH 125.80 22 2065 ---- 140.30B 125.50A 125.50A 130.10 +.10 130.00 12 2070 ---- 144.70B 129.80A 129.80A 134.50 +.20 134.30 16 2075 ---- 149.20B 134.10A 134.10A 138.90 +.30 138.60 10 2080 ---- 153.70B 138.40A 138.40A 143.30 +.30 143.00 1 5 2085 ---- 158.30B 142.90A 142.90A 147.70 +.30 147.40 8 2090 ---- 162.90B 147.30A 147.30A 152.20 +.40 151.80 1 7 2095 ---- 167.50B 151.80A 151.80A 156.70 +.40 156.30 11 2100 ---- 172.10B 156.30A 156.30A 161.30 +.50 160.80 18 2105 ---- 176.70B 160.80A 160.80A 165.90 +.50 165.40 16 2110 178.70 181.40B 165.40A 168.10A 170.50 +.60 1 169.90 7 2115 ---- 186.10B 170.00A 170.00A 175.10 +.60 174.50 5 2120 ---- 190.10B 174.60A 174.60A 179.70 +.60 179.10 6 2125 192.80 195.60B 179.30A 182.00A 184.40 +.70 1 183.70 14 2130 ---- 199.50B 183.90A 183.90A 189.10 +.70 188.40 10 2135 ---- 204.30B 189.20A 189.20A 193.80 +.70 193.10 9 2140 ---- 208.90B 193.70A 193.70A 198.50 +.70 197.80 8 2145 ---- 213.80B 198.60A 198.60A 203.20 +.70 202.50 5 2150 212.10 219.40B 202.80A 202.80A 208.00 +.80 1 207.20 24 2155 ---- 223.30B 208.10A 208.10A 212.80 +.90 211.90 3 2160 ---- 228.10B 212.70A 212.70A 217.50 +.80 216.70 2165 ---- 232.90B 217.60A 217.60A 222.30 +.80 221.50 2170 ---- 237.80B 222.40A 222.40A 227.10 +.80 226.30 6 2175 ---- 243.60B 226.70A 226.70A 231.90 +.80 231.10 5 2180 ---- 247.30B 231.90A 231.90A 236.80 +.90 235.90 2185 ---- 252.30B 236.90A 236.90A 241.60 +.90 240.70 2190 ---- 257.00B 241.60A 241.60A 246.40 +.90 245.50 2195 ---- 262.10B 246.50A 246.50A 251.30 +.90 250.40 2200 ---- 267.90B 250.80A 250.80A 256.20 +1.00 255.20 83 2205 ---- 271.80B 256.20A 256.20A 261.00 +.90 260.10 2210 ---- 276.90B 261.00A 261.00A 265.90 +1.00 264.90 2215 ---- 281.80B 265.90A 265.90A 270.80 +1.00 269.80 2220 ---- 286.70B 271.00A 271.00A 275.70 +1.00 274.70 2225 ---- 292.50B 275.20A 275.20A 280.60 +1.00 279.60 7 2230 ---- 296.40B 280.60A 280.60A 285.50 +1.00 284.50 2235 ---- 301.30B 285.50A 285.50A 290.40 +1.00 289.40 2240 ---- 306.20B 290.50A 290.50A 295.30 +1.00 8 294.30 2245 ---- 311.20B 295.40A 295.40A 300.20 +1.00 299.20 2250 ---- 317.10B 299.70A 299.70A 305.10 +1.00 304.10 18 2255 ---- 321.00B 305.30A 305.30A 310.10 +1.10 309.00 2260 ---- 326.00B 310.20A 310.20A 315.00 +1.00 314.00 2265 ---- 330.90B 315.10A 315.10A 320.00 +1.10 318.90 2270 ---- 335.90B 320.10A 320.10A 324.90 +1.10 323.80 2275 ---- 341.70B 324.30A 324.30A 329.80 +1.00 328.80 2 2280 ---- 345.80B 329.90A 329.90A 334.80 +1.10 333.70 2285 ---- 350.80B 334.80A 334.80A 339.70 +1.00 338.70 2290 ---- 355.60B 339.90A 339.90A 344.70 +1.10 343.60 2300 ---- 366.60B 349.10A 349.10A 354.60 +1.00 353.60 23 2310 ---- 375.50B 359.70A 359.70A 364.60 +1.10 363.50 2320 ---- 385.40B 369.60A 369.60A 374.50 +1.10 373.40 2325 ---- 391.40B 373.90A 373.90A 379.50 +1.10 378.40 2330 ---- 395.40B 379.60A 379.60A 384.50 +1.10 383.40 2340 ---- 405.50B 389.50A 389.50A 394.40 +1.00 393.40 2350 ---- 416.40B 398.70A 398.70A 404.40 +1.10 403.30 1 2360 ---- 425.30B 409.40A 409.40A 414.40 +1.10 413.30 2370 ---- 435.20B 419.50A 419.50A 424.40 +1.10 423.30 2375 ---- 440.20B 423.60A 423.60A 429.40 +1.10 428.30 2400 ---- 465.20B 449.30A 449.30A 454.40 +1.10 453.30 37 2425 ---- 490.20B 474.40A 474.40A 479.40 +1.10 478.30 2450 ---- 515.30B 499.30A 499.30A 504.40 +1.10 503.30 2475 ---- 540.10B 524.30A 524.30A 529.40 +1.10 528.30 2500 ---- 565.10B 549.20A 549.20A 554.40 +1.10 553.30 2525 ---- 590.10B 574.30A 574.30A 579.40 +1.10 578.30 2550 ---- 615.10B 599.30A 599.30A 604.40 +1.10 8 603.30 2700 ---- 765.00B 749.40A 749.40A 754.40 +1.10 753.30 3000 ---- 1064.90B 1049.50A 1049.50A 1054.40 +1.10 1053.30 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 65 .10 150 1375 ---- ---- ---- ---- .10 UNCH .10 50 1380 ---- ---- ---- ---- .10 UNCH .10 2 1390 ---- ---- ---- ---- .20 +.10 .10 16 1400 ---- ---- ---- ---- .20 +.10 .10 151 1410 ---- ---- ---- ---- .20 +.10 .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 ---- ---- ---- ---- .30 +.10 .20 1 1475 ---- ---- ---- ---- .30 UNCH .30 65 1480 ---- ---- ---- ---- .30 UNCH .30 2 1485 ---- ---- ---- ---- .30 UNCH .30 1490 ---- ---- ---- ---- .30 UNCH 67 .30 3 6 1495 ---- ---- ---- ---- .30 UNCH .30 1500 ---- ---- ---- ---- .30 UNCH .30 127 1505 ---- ---- ---- ---- .30 UNCH .30 3 1510 ---- ---- ---- ---- .30 UNCH .30 51 1515 ---- ---- ---- ---- .30 -.10 .40 41 1520 ---- ---- ---- ---- .40 UNCH .40 27 1525 ---- ---- ---- ---- .40 UNCH 1 .40 71 1530 ---- ---- ---- ---- .40 UNCH 1 .40 10 1535 ---- ---- ---- ---- .40 UNCH .40 1540 ---- ---- ---- ---- .40 UNCH .40 13 1545 ---- ---- ---- ---- .40 -.10 .50 3 1550 ---- ---- ---- ---- .40 -.10 1 .50 75 1555 ---- ---- ---- ---- .50 UNCH .50 24 1560 ---- ---- ---- ---- .50 UNCH .50 31 1565 ---- ---- ---- ---- .50 UNCH .50 2 1570 ---- ---- ---- ---- .50 -.10 .60 50 1575 ---- ---- ---- ---- .50 -.10 .60 7 1580 .60 .60 .60 .60 .60 UNCH 1 .60 46 1585 ---- ---- ---- ---- .60 -.10 .70 13 1590 ---- ---- ---- ---- .60 -.10 .70 35 1595 ---- ---- ---- ---- .70 UNCH .70 1 2 1600 ---- ---- .70A .70A .70 -.10 2 .80 1 33 1605 ---- ---- ---- ---- .70 -.10 .80 7 1610 ---- ---- .80A .80A .80 -.10 67 .90 3 54 1615 ---- ---- ---- ---- .80 -.10 .90 2 1620 1.00 1.00 .90A .90A .80 -.10 16 .90 22 1625 ---- ---- ---- ---- .90 -.10 1.00 2 135 1630 1.20 1.20 1.00 1.00 1.00 -.10 7 1.10 73 1635 ---- ---- ---- ---- 1.00 -.10 1 1.10 1 4 1640 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 6 1645 ---- ---- ---- ---- 1.10 -.10 1.20 45 1650 ---- ---- ---- ---- 1.20 -.10 1.30 6 696 1655 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 2 62 1660 ---- ---- 1.40A 1.40A 1.40 -.10 2 1.50 1 39 1665 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 8 109 1670 ---- ---- 1.60A 1.60A 1.60 -.10 3 1.70 30 1675 ---- ---- 1.70A 1.70A 1.70 -.10 9 1.80 12 205 1680 ---- ---- 1.80A 1.80A 1.80 -.10 1 1.90 1 59 1685 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 16 1690 2.00 2.10 2.00 2.00A 2.00 -.10 4 2.10 5 43 1695 2.20 2.20 2.10A 2.20 2.10 -.20 2 2.30 3 27 1700 2.50 2.50 2.30A 2.30A 2.30 -.10 1031 2.40 1043 2679 1705 ---- ---- 2.40A 2.40A 2.50 -.10 5 2.60 16 66 1710 2.40 2.80B 2.40 2.60 2.60 -.10 38 2.70 3 17 1715 ---- 3.00B 2.70A 2.70A 2.70 -.20 2 2.90 2 45 1720 3.00 3.20B 2.90A 2.90A 2.90 -.20 5 3.10 2 55 1725 3.30 3.40B 3.10A 3.10A 3.10 -.20 132 3.30 6 287 1730 3.60 3.70B 3.30A 3.70B 3.30 -.30 2 3.60 6 26 1735 4.00 4.00 3.50A 3.50A 3.60 -.20 15 3.80 2 30 1740 ---- 4.20B 3.70A 3.70A 3.90 -.20 2 4.10 3 72 1745 4.40 4.60B 4.00A 4.60B 4.10 -.30 2 4.40 3 16 1750 4.50 4.90B 4.20A 4.90B 4.40 -.30 2132 4.70 2122 5007 1755 ---- 5.20B 4.50A 4.50A 4.70 -.30 6 5.00 10 24 1760 ---- 5.60B 4.80A 4.80A 5.00 -.40 1 5.40 1 72 1765 5.30 6.00B 5.20A 5.40B 5.40 -.30 15 5.70 1 2 1770 5.70 6.40B 5.50A 5.80B 5.80 -.30 5 6.10 2 10 1775 ---- 6.90B 5.90A 5.90A 6.20 -.30 3 6.50 303 1780 ---- 7.30B 6.30A 6.30A 6.60 -.40 7.00 1 97 1785 ---- 7.80B 6.70A 6.70A 7.10 -.30 7.40 7 1790 7.70 8.40B 7.20A 8.40B 7.60 -.30 2 7.90 40 1795 ---- 9.00B 7.60A 7.60A 8.10 -.30 8.40 4 1800 9.30 9.60B 8.10A 8.80B 8.60 -.40 1258 9.00 1038 3164 1805 8.80 10.20B 8.70A 9.20B 9.20 -.30 2 9.50 1 1810 9.80 10.90B 9.30A 9.60A 9.80 -.40 12 10.20 13 1815 ---- 11.60B 9.80A 9.80A 10.40 -.40 10.80 29 1820 11.70 12.40B 10.50A 10.50A 11.10 -.40 11 11.50 2 1825 11.80 13.20B 11.20A 12.00 11.80 -.40 4 12.20 2 272 1830 12.70 14.10B 11.90A 11.90A 12.60 -.40 10 13.00 25 1835 ---- 15.10B 12.70A 12.70A 13.40 -.40 13.80 154 1840 14.20 16.00B 13.50A 14.40 14.30 -.40 2 14.70 6 211 1845 ---- 17.10B 14.40A 14.40A 15.20 -.40 15.60 3 1850 ---- 18.20B 15.30A 15.30A 16.10 -.50 14 16.60 31 250 1855 ---- 19.30B 16.20A 16.20A 17.10 -.50 17.60 1860 ---- 20.50B 17.20A 17.20A 18.20 -.50 18.70 122 1865 ---- 21.80B 18.30A 18.30A 19.40 -.40 19.80 21 1870 22.30 23.10B 19.40A 20.00A 20.50 -.50 5 21.00 57 1875 ---- 24.50B 20.60A 20.60A 21.80 -.50 22.30 171 1880 23.70 26.00B 21.90A 26.00B 23.10 -.50 2 23.60 51 1885 ---- 27.50B 23.20A 23.20A 24.50 -.50 25.00 306 1890 ---- 29.20B 24.60A 24.60A 26.00 -.50 26.50 301 1895 ---- 30.80B 26.00A 26.00A 27.50 -.60 28.10 63 1900 ---- 32.60B 27.50A 27.50A 29.10 -.60 29.70 1 589 1905 ---- 34.40B 29.10A 29.10A 30.70 -.70 31.40 251 1910 ---- 36.40B 30.80A 30.80A 32.50 -.60 33.10 20 106 1915 ---- 38.40B 32.60A 32.60A 34.30 -.70 35.00 1 4 1920 ---- 40.50B 34.40A 34.40A 36.20 -.70 1 36.90 3 1925 39.60 42.70B 36.30A 36.30A 38.20 -.70 1 38.90 296 319 1930 43.10 44.90B 38.30A 39.30A 40.30 -.70 2 41.00 1 3 1935 ---- 47.30B 40.30A 40.30A 42.50 -.70 43.20 1 1940 ---- 49.60B 42.50A 42.50A 44.70 -.70 45.40 6 1945 ---- 52.10B 44.80A 44.80A 47.00 -.70 47.70 76 1950 ---- 54.70B 47.10A 47.10A 49.50 -.60 50.10 50 123 1955 ---- 57.40B 49.40A 49.40A 52.00 -.60 52.60 3 1960 ---- 60.10B 51.90A 51.90A 54.50 -.70 55.20 4 19 1965 ---- 63.00B 54.50A 54.50A 57.20 -.60 5 57.80 39 1970 ---- 65.90B 57.10A 57.10A 59.90 -.60 60.50 2 74 1975 ---- 68.90B 59.80A 59.80A 62.70 -.50 2 63.20 2 9 1980 ---- 71.90B 62.60A 62.60A 65.50 -.50 66.00 2 1985 ---- 75.00B 65.50A 65.50A 68.50 -.50 69.00 1 1990 ---- 78.20B 68.40A 68.40A 71.50 -.50 72.00 4 1995 ---- 81.50B 71.40A 71.40A 74.50 -.60 75.10 3 2000 ---- 84.80B 74.50A 74.50A 77.70 -.60 78.30 7 2005 ---- 88.10B 77.60A 77.60A 80.90 -.60 81.50 5 2010 ---- 91.50B 80.80A 80.80A 84.20 -.60 84.80 6 2015 ---- 95.10B 84.10A 84.10A 87.60 -.50 88.10 3 2020 ---- 98.60B 87.40A 87.40A 91.00 -.50 91.50 7 2025 ---- 102.30B 90.90A 90.90A 94.50 -.50 95.00 9 2030 ---- 106.00B 94.30A 94.30A 98.10 -.40 98.50 5 2035 ---- 109.80B 97.90A 97.90A 101.70 -.30 102.00 5 2040 ---- 113.60B 101.50A 101.50A 105.30 -.40 105.70 11 2045 ---- 117.50B 105.10A 105.10A 109.10 -.20 109.30 8 2050 ---- 121.40B 108.80A 108.80A 112.90 -.20 113.10 14 2055 ---- 125.40B 112.60A 112.60A 116.70 -.20 116.90 14 2060 ---- 129.40B 116.40A 116.40A 120.60 -.10 120.70 12 2065 ---- 133.40B 120.30A 120.30A 124.50 -.20 124.70 10 2070 ---- 137.50B 124.20A 124.20A 128.50 -.10 128.60 5 2075 ---- 141.60B 128.20A 128.20A 132.50 -.10 132.60 2 2080 ---- 145.80B 132.20A 132.20A 136.50 -.20 136.70 3 2085 ---- 150.00B 136.30A 136.30A 140.60 -.10 140.70 1 2090 ---- 154.30B 140.40A 140.40A 144.80 -.10 144.90 3 2095 ---- 158.60B 144.50A 144.50A 149.00 UNCH 149.00 2 2100 ---- 162.90B 148.70A 148.70A 153.20 UNCH 153.20 7 2105 ---- 167.30B 152.90A 152.90A 157.40 UNCH 157.40 3 2110 ---- 171.70B 157.10A 157.10A 161.70 UNCH 161.70 2 2115 ---- 176.10B 161.40A 161.40A 166.10 +.10 166.00 4 2120 ---- 180.50B 165.70A 165.70A 170.40 +.10 170.30 2125 ---- 185.00B 170.10A 170.10A 174.80 +.20 174.60 2 2130 ---- 189.50B 174.50A 174.50A 179.20 +.20 179.00 2 2135 ---- 194.00B 178.90A 178.90A 183.70 +.30 183.40 2140 ---- 198.50B 183.30A 183.30A 188.10 +.30 187.80 2145 ---- 203.10B 187.80A 187.80A 192.60 +.30 192.30 1 2150 ---- 207.70B 192.30A 192.30A 197.10 +.30 196.80 3 2155 ---- 212.30B 196.80A 196.80A 201.70 +.50 201.20 2160 ---- 216.90B 201.30A 201.30A 206.20 +.40 205.80 2165 ---- 221.50B 205.90A 205.90A 210.80 +.50 210.30 2170 ---- 226.20B 210.40A 210.40A 215.40 +.60 214.80 2175 ---- 230.90B 215.00A 215.00A 220.00 +.60 219.40 2 2180 ---- 235.50B 219.60A 219.60A 224.70 +.70 224.00 2185 ---- 240.20B 224.30A 224.30A 229.30 +.70 228.60 2190 ---- 244.00B 228.90A 228.90A 234.00 +.70 233.30 1 2195 ---- 248.70B 233.60A 233.60A 238.70 +.80 237.90 1 2200 ---- 254.40B 238.30A 238.30A 243.30 +.70 242.60 5 2205 ---- 258.20B 243.00A 243.00A 248.00 +.80 247.20 2210 ---- 262.90B 248.20A 248.20A 252.80 +.90 251.90 2215 ---- 267.70B 253.30A 253.30A 257.50 +.90 256.60 2220 ---- 272.50B 257.80A 257.80A 262.20 +.90 261.30 2225 ---- 278.30B 261.80A 261.80A 267.00 +.90 266.10 6 2230 ---- 282.00B 267.20A 267.20A 271.70 +.90 270.80 2235 ---- 286.90B 272.30A 272.30A 276.50 +.90 275.60 2240 ---- 291.70B 276.80A 276.80A 281.30 +1.00 280.30 2245 ---- 296.50B 281.60A 281.60A 286.10 +1.00 285.10 2250 ---- 302.40B 285.70A 285.70A 290.80 +.90 289.90 9 2255 ---- 306.20B 291.20A 291.20A 295.60 +.90 294.70 2260 ---- 311.00B 296.00A 296.00A 300.40 +.90 299.50 2265 ---- 315.90B 300.80A 300.80A 305.30 +1.00 304.30 2270 ---- 320.50B 305.80A 305.80A 310.10 +.90 309.20 2275 ---- 326.70B 309.80A 309.80A 315.00 +1.00 314.00 3 2280 ---- 330.50B 315.40A 315.40A 319.90 +1.10 318.80 2290 ---- 340.20B 325.10A 325.10A 329.60 +1.00 328.60 2300 ---- 351.10B 334.10A 334.10A 339.40 +1.10 338.30 15 2310 ---- 359.80B 344.90A 344.90A 349.20 +1.10 348.10 2320 ---- 369.50B 354.60A 354.60A 359.00 +1.20 357.80 2325 ---- 375.60B 358.50A 358.50A 363.90 +1.20 362.70 2330 ---- 379.40B 364.30A 364.30A 368.80 +1.20 367.60 2340 ---- 388.90B 374.30A 374.30A 378.50 +1.00 377.50 2350 ---- 400.30B 383.10A 383.10A 388.50 +1.20 387.30 4 2360 ---- 409.00B 394.00A 394.00A 398.40 +1.20 397.20 2370 ---- 418.90B 403.80A 403.80A 408.20 +1.20 407.00 2375 ---- 425.00B 407.70A 407.70A 413.20 +1.20 412.00 2400 ---- 449.80B 432.40A 432.40A 437.90 +1.20 436.70 2425 ---- 474.70B 457.20A 457.20A 462.80 +1.20 461.60 2450 ---- 499.60B 482.10A 482.10A 487.70 +1.20 486.50 2475 ---- 523.30B 507.00A 507.00A 512.70 +1.20 511.50 2500 ---- 548.20B 533.10A 533.10A 537.70 +1.20 536.50 2525 ---- 573.10B 558.10A 558.10A 562.70 +1.20 561.50 2550 ---- 598.20B 583.00A 583.00A 587.70 +1.20 586.50 2600 ---- 648.10B 633.00A 633.00A 637.70 +1.20 636.50 2750 ---- 798.00B 783.10A 783.10A 787.70 +1.20 786.50 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 49 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 41 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 1290 ---- ---- ---- ---- .10 UNCH .10 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 -.10 .20 58 1305 ---- ---- ---- ---- .10 -.10 .20 1310 ---- ---- ---- ---- .10 -.10 .20 1315 ---- ---- ---- ---- .10 -.10 .20 1320 ---- ---- ---- ---- .10 -.10 .20 1325 ---- ---- ---- ---- .10 -.10 .20 77 1330 ---- ---- ---- ---- .10 -.10 .20 1335 ---- ---- ---- ---- .10 -.10 .20 1340 ---- ---- ---- ---- .10 -.10 .20 1345 ---- ---- ---- ---- .10 -.10 .20 1350 ---- ---- ---- ---- .10 -.10 .20 440 1355 ---- ---- ---- ---- .10 -.10 .20 1360 ---- ---- ---- ---- .10 -.10 .20 4 1365 ---- ---- ---- ---- .20 UNCH .20 1370 ---- ---- ---- ---- .20 UNCH .20 1375 ---- ---- ---- ---- .20 -.10 .30 40 1380 ---- ---- ---- ---- .20 -.10 .30 1385 ---- ---- ---- ---- .20 -.10 .30 1 1390 ---- ---- ---- ---- .20 -.10 .30 3 1395 ---- ---- ---- ---- .20 -.10 .30 1400 ---- ---- ---- ---- .20 -.10 .30 5 325 1405 ---- ---- ---- ---- .30 UNCH .30 1410 ---- ---- ---- ---- .30 UNCH .30 1415 ---- ---- ---- ---- .30 UNCH .30 1420 ---- ---- ---- ---- .30 UNCH .30 1425 ---- ---- ---- ---- .30 -.10 .40 59 1430 ---- ---- ---- ---- .40 UNCH .40 1435 ---- ---- ---- ---- .40 UNCH .40 1 1440 ---- ---- ---- ---- .40 UNCH .40 3 1445 ---- ---- ---- ---- .40 UNCH .40 1450 ---- ---- ---- ---- .40 UNCH 13 .40 1184 1455 ---- ---- ---- ---- .40 -.10 .50 1 1460 ---- ---- ---- ---- .50 UNCH .50 1465 ---- ---- ---- ---- .50 UNCH .50 1470 ---- ---- ---- ---- .50 UNCH .50 1475 ---- ---- ---- ---- .50 UNCH .50 45 1480 ---- ---- ---- ---- .50 -.10 .60 1485 ---- ---- ---- ---- .50 -.10 .60 3 1490 ---- ---- ---- ---- .60 UNCH .60 1495 ---- ---- ---- ---- .60 -.10 .70 196 1500 ---- ---- ---- ---- .60 -.10 .70 520 1505 ---- ---- ---- ---- .60 -.10 .70 4 1510 ---- ---- ---- ---- .70 -.10 .80 20 1515 ---- ---- ---- ---- .70 -.10 .80 46 1520 ---- ---- .80A .80A .70 -.20 .90 2 1525 ---- ---- ---- ---- .80 -.10 .90 30 1530 ---- ---- ---- ---- .80 -.10 .90 1535 ---- ---- .90A .90A .90 -.10 4 1.00 4 1540 ---- ---- ---- ---- .90 -.10 1.00 220 1545 ---- ---- ---- ---- .90 -.10 1.00 1550 1.10 1.10 1.00A 1.00A 1.00 UNCH 25 1.00 3 976 1555 ---- ---- ---- ---- 1.00 -.10 1.10 1560 ---- ---- ---- ---- 1.00 -.10 1.10 77 1565 ---- ---- ---- ---- 1.10 UNCH 1.10 1570 ---- ---- ---- ---- 1.10 -.10 1.20 2 1575 ---- ---- ---- ---- 1.20 -.10 1.30 1 218 1580 ---- ---- ---- ---- 1.30 UNCH 1.30 2 1585 ---- ---- ---- ---- 1.30 -.10 1.40 1 1590 ---- ---- ---- ---- 1.40 -.10 1.50 1000 1595 ---- ---- ---- ---- 1.50 -.10 1.60 1 1600 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 14 1569 1605 ---- ---- 1.80A 1.80A 1.60 -.30 1.90 10 1610 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 13 1615 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 57 1620 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 95 1625 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 188 1630 2.10 2.10 2.10 2.20B 2.20 -.20 10 2.40 65 1635 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 3 1640 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 497 1645 ---- ---- 2.60A 2.60A 2.60 -.20 1 2.80 15 1650 2.90 2.90 2.60 2.70B 2.70 -.20 30 2.90 2 1060 1655 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 5 1660 ---- ---- 3.00A 3.00A 3.10 -.10 3.20 56 1665 ---- ---- 3.20A 3.20A 3.20 -.20 3.40 33 1670 ---- ---- 3.40A 3.40A 3.40 -.20 3.60 4 127 1675 ---- ---- 3.50A 3.50A 3.60 -.20 3.80 2 588 1680 3.90 4.00B 3.70A 3.70A 3.80 -.20 8 4.00 4 13 1685 ---- ---- 3.90A 3.90A 4.00 -.20 4.20 3 51 1690 ---- ---- 4.10A 4.10A 4.20 -.30 4.50 1 97 1695 ---- ---- 4.40A 4.40A 4.50 -.20 1 4.70 1 14 1700 4.80 4.80 4.50 4.70B 4.70 -.30 5 5.00 21 1757 1705 ---- ---- 4.90A 4.90A 5.00 -.30 5.30 1 7 1710 ---- ---- 5.20A 5.20A 5.30 -.30 4 5.60 1 99 1715 5.60 6.00B 5.50A 5.60 5.60 -.30 1 5.90 8 1720 ---- 6.40B 5.70A 5.70A 5.90 -.30 6.20 46 1725 5.90 6.80B 5.90 6.30B 6.20 -.40 10 6.60 23 1559 1730 ---- 7.20B 6.40A 6.40A 6.60 -.30 6.90 34 1735 ---- 7.60B 6.70A 6.70A 6.90 -.40 7.30 59 1740 7.20 8.00B 7.10A 7.30B 7.30 -.40 1 7.70 42 1745 ---- 8.50B 7.50A 7.50A 7.80 -.30 8.10 22 1750 ---- 8.90B 7.90A 7.90A 8.20 -.30 604 8.50 10 1833 1755 ---- 9.40B 8.40A 8.40A 8.70 -.30 9.00 1 99 1760 ---- 10.00B 8.80A 8.80A 9.20 -.30 1 9.50 1 37 1765 ---- 10.60B 9.30A 9.30A 9.70 -.30 1 10.00 18 1770 ---- 11.20B 9.90A 9.90A 10.20 -.40 10.60 36 1775 ---- 11.80B 10.40A 10.40A 10.80 -.40 11.20 285 1780 ---- 12.50B 11.00A 11.00A 11.40 -.40 11.80 85 1785 ---- 13.20B 11.60A 11.60A 12.00 -.50 12.50 10 25 1790 13.50 13.90B 12.20A 12.20A 12.70 -.50 21 13.20 18 1795 ---- 14.70B 12.90A 12.90A 13.40 -.50 13.90 1800 ---- 15.50B 13.60A 13.60A 14.10 -.60 602 14.70 1 1022 1805 ---- 16.30B 14.30A 14.30A 14.90 -.60 15.50 41 1810 ---- 17.20B 15.10A 15.10A 15.70 -.60 20 16.30 300 384 1815 ---- 18.20B 15.90A 15.90A 16.60 -.60 17.20 10 1820 ---- 19.20B 16.80A 16.80A 17.50 -.60 18.10 506 1825 ---- 20.30B 17.70A 17.70A 18.40 -.70 3 19.10 24 7351 1830 ---- 21.30B 18.60A 18.60A 19.40 -.70 20.10 16 1835 ---- 22.50B 19.60A 19.60A 20.40 -.70 21.10 2 4 1840 22.00 23.60B 20.60A 23.60B 21.50 -.70 3 22.20 40 1845 ---- 24.90B 21.60A 21.60A 22.60 -.70 23.30 7 1850 24.40 26.10B 22.80A 23.40A 23.80 -.60 4 24.40 3 1494 1855 25.20 27.50B 23.90A 23.90A 25.00 -.60 15 25.60 4 208 1860 26.50 28.90B 25.20A 25.20A 26.30 -.50 1 26.80 174 1865 ---- 30.30B 26.50A 26.50A 27.70 -.40 28.10 11 1870 ---- 31.90B 27.80A 27.80A 29.00 -.60 29.60 4 190 1875 ---- 33.50B 29.20A 29.20A 30.50 -.70 1 31.20 1 187 1880 ---- 35.10B 30.70A 30.70A 32.00 -.80 32.80 18 1885 ---- 36.90B 32.20A 32.20A 33.60 -.80 34.40 1 2 1890 ---- 38.60B 33.80A 33.80A 35.20 -.90 36.10 29 1895 ---- 40.50B 35.40A 35.40A 36.90 -.80 37.70 1 9 1900 40.10 42.50B 37.10A 42.50B 38.70 -.80 66 39.50 163 537 1905 ---- 44.50B 38.90A 38.90A 40.50 -.80 41.30 1910 ---- 46.40B 40.80A 40.80A 42.40 -.90 43.30 65 1915 ---- 48.60B 42.70A 42.70A 44.40 -.90 45.30 113 1920 ---- 50.80B 44.70A 44.70A 46.40 -1.00 47.40 1 16 1925 ---- 53.10B 46.70A 46.70A 48.60 -.90 49.50 63 1930 ---- 55.40B 48.80A 48.80A 50.70 -1.00 7 51.70 23 1935 ---- 57.80B 51.00A 51.00A 53.00 -1.00 54.00 2 19 1940 ---- 60.30B 53.20A 53.20A 55.30 -1.00 56.30 1 67 1945 ---- 62.80B 55.60A 55.60A 57.70 -1.00 58.70 5 1950 ---- 65.40B 57.90A 57.90A 60.20 -.90 5 61.10 103 1955 ---- 68.10B 60.40A 60.40A 62.70 -1.00 63.70 32 1960 ---- 70.90B 63.00A 63.00A 65.30 -.90 66.20 30 88 1965 ---- 73.70B 65.60A 65.60A 68.00 -.90 6 68.90 100 102 1970 ---- 76.60B 68.20A 68.20A 70.70 -.90 20 71.60 13 333 1975 ---- 79.50B 70.90A 70.90A 73.50 -.90 74.40 86 89 1980 ---- 82.60B 73.70A 73.70A 76.40 -.80 77.20 31 1985 ---- 85.60B 76.60A 76.60A 79.30 -.80 80.10 39 1990 ---- 88.80B 79.50A 79.50A 82.30 -.80 83.10 12 1995 ---- 92.00B 82.40A 82.40A 85.30 -.80 86.10 11 2000 ---- 95.20B 85.50A 85.50A 88.40 -.80 1 89.20 116 2005 ---- 98.50B 88.60A 88.60A 91.60 -.70 92.30 5 2010 ---- 101.90B 91.70A 91.70A 94.80 -.70 95.50 1 11 2015 ---- 105.20B 94.90A 94.90A 98.10 -.70 98.80 7 2020 ---- 108.70B 98.20A 98.20A 101.50 -.60 102.10 8 2025 ---- 112.20B 101.50A 101.50A 104.80 -.70 105.50 11 2030 ---- 115.80B 104.90A 104.90A 108.30 -.60 108.90 16 2035 ---- 119.40B 108.30A 108.30A 111.80 -.60 112.40 9 2040 ---- 123.10B 111.80A 111.80A 115.30 -.60 115.90 13 2045 ---- 126.80B 115.30A 115.30A 118.90 -.60 119.50 8 2050 ---- 130.60B 118.90A 118.90A 122.60 -.60 123.20 24 400 2055 ---- 134.40B 122.50A 122.50A 126.20 -.60 126.80 12 2060 ---- 138.30B 126.20A 126.20A 130.00 -.60 130.60 10 2065 ---- 142.20B 129.90A 129.90A 133.80 -.50 134.30 7 2070 ---- 146.10B 133.70A 133.70A 137.60 -.50 138.10 10 2075 ---- 150.10B 137.50A 137.50A 141.40 -.60 142.00 17 2080 144.50 154.10B 141.40A 154.10B 145.30 -.50 1 145.80 9 2085 ---- 158.20B 145.30A 145.30A 149.30 -.50 149.80 3 2090 ---- 162.20B 149.20A 149.20A 153.30 -.40 153.70 13 2095 ---- 166.40B 153.20A 153.20A 157.30 -.40 157.70 9 2100 ---- 170.50B 157.20A 157.20A 161.40 -.30 161.70 6 2105 ---- 174.70B 161.20A 161.20A 165.50 -.30 165.80 9 2110 ---- 178.90B 165.30A 165.30A 169.60 -.30 169.90 5 2115 ---- 183.20B 169.40A 169.40A 173.70 -.30 174.00 4 2120 ---- 187.40B 173.60A 173.60A 177.90 -.30 178.20 2 2125 ---- 191.70B 177.80A 177.80A 182.20 -.10 182.30 14 2130 ---- 196.10B 182.00A 182.00A 186.40 -.10 186.50 13 2135 ---- 200.40B 186.20A 186.20A 190.70 -.10 190.80 17 2140 ---- 204.80B 190.50A 190.50A 195.00 UNCH 195.00 14 2145 ---- 209.20B 194.80A 194.80A 199.30 UNCH 199.30 9 2150 ---- 213.70B 199.10A 199.10A 203.70 +.10 203.60 28 2155 ---- 218.10B 203.50A 203.50A 208.00 UNCH 208.00 11 2160 ---- 222.50B 207.80A 207.80A 212.40 +.10 212.30 12 2165 ---- 227.00B 212.20A 212.20A 216.90 +.20 216.70 16 2170 ---- 231.50B 216.60A 216.60A 221.30 +.20 221.10 10 2175 ---- 236.00B 221.00A 221.00A 225.80 +.20 225.60 13 2180 ---- 240.60B 225.50A 225.50A 230.20 +.20 230.00 12 2185 ---- 245.10B 230.00A 230.00A 234.70 +.20 234.50 1 2190 ---- 249.70B 234.50A 234.50A 239.20 +.20 239.00 3 2195 ---- 254.30B 239.00A 239.00A 243.80 +.30 243.50 5 2200 ---- 258.90B 243.50A 243.50A 248.30 +.30 248.00 8 2205 ---- 263.50B 248.10A 248.10A 252.90 +.40 252.50 4 2210 ---- 268.20B 252.60A 252.60A 257.50 +.40 257.10 11 2215 ---- 272.80B 257.20A 257.20A 262.00 +.30 261.70 8 2220 ---- 277.50B 261.80A 261.80A 266.70 +.40 266.30 6 2225 ---- 282.10B 266.40A 266.40A 271.30 +.40 270.90 9 2230 ---- 286.80B 271.00A 271.00A 275.90 +.40 275.50 4 2235 ---- 291.50B 275.60A 275.60A 280.60 +.50 280.10 9 2240 ---- 296.20B 280.30A 280.30A 285.20 +.50 284.70 20 2245 ---- 299.80B 285.00A 285.00A 289.90 +.50 289.40 2 2250 ---- 305.70B 289.60A 289.60A 294.60 +.60 294.00 16 2255 ---- 309.20B 294.30A 294.30A 299.30 +.60 298.70 1 2260 ---- 314.00B 299.00A 299.00A 304.00 +.60 303.40 2 2265 ---- 318.70B 304.70A 304.70A 308.70 +.60 308.10 1 2270 ---- 323.50B 309.50A 309.50A 313.50 +.70 312.80 2275 ---- 329.40B 313.20A 313.20A 318.20 +.70 317.50 14 2280 ---- 333.00B 319.00A 319.00A 323.00 +.80 322.20 2285 ---- 337.80B 323.90A 323.90A 327.70 +.70 327.00 2290 ---- 342.60B 328.70A 328.70A 332.50 +.80 331.70 2295 ---- 347.40B 333.50A 333.50A 337.30 +.80 336.50 2300 ---- 353.40B 336.90A 336.90A 342.10 +.90 341.20 181 2305 ---- 356.90B 343.00A 343.00A 346.80 +.80 346.00 2310 ---- 361.70B 347.90A 347.90A 351.60 +.80 350.80 2315 ---- 366.60B 352.60A 352.60A 356.50 +.90 355.60 2320 ---- 371.40B 357.50A 357.50A 361.30 +.90 360.40 2325 ---- 377.60B 360.90A 360.90A 366.10 +.90 365.20 6 2330 ---- 381.10B 367.10A 367.10A 370.90 +.90 370.00 2335 ---- 385.50B 372.00A 372.00A 375.70 +.90 374.80 2340 ---- 390.90B 376.80A 376.80A 380.60 +1.00 379.60 2350 ---- 401.90B 385.10A 385.10A 390.30 +1.00 389.30 1 2360 ---- 410.20B 396.20A 396.20A 400.00 +1.00 399.00 2370 ---- 420.00B 405.90A 405.90A 409.70 +1.00 408.70 2375 ---- 426.30B 409.40A 409.40A 414.60 +1.00 413.60 2380 ---- 429.80B 415.70A 415.70A 419.50 +1.00 418.50 2390 ---- 439.60B 425.40A 425.40A 429.30 +1.10 428.20 2400 ---- 450.80B 433.80A 433.80A 439.10 +1.10 438.00 5 79 2410 ---- 458.80B 444.90A 444.90A 448.90 +1.10 447.80 2420 ---- 468.80B 455.00A 455.00A 458.70 +1.10 457.60 2425 ---- 475.50B 458.30A 458.30A 463.60 +1.10 462.50 2430 ---- 478.90B 464.90A 464.90A 468.60 +1.10 467.50 2440 ---- 488.60B 474.60A 474.60A 478.40 +1.10 477.30 2450 ---- 500.20B 482.90A 482.90A 488.30 +1.10 487.20 2475 ---- 524.90B 507.60A 507.60A 513.00 +1.10 511.90 2500 ---- 549.70B 532.40A 532.40A 537.90 +1.20 536.70 51 2525 ---- 574.60B 557.20A 557.20A 562.80 +1.20 561.60 108 2550 ---- 599.60B 582.00A 582.00A 587.70 +1.20 586.50 25 2575 ---- 622.80B 606.90A 606.90A 612.70 +1.20 611.50 2600 ---- 647.70B 633.50A 633.50A 637.70 +1.20 5 636.50 2625 ---- 672.70B 658.50A 658.50A 662.70 +1.20 661.50 2700 ---- 747.60B 733.50A 733.50A 737.70 +1.20 736.50 2850 ---- 897.40B 883.70A 883.70A 887.70 +1.20 886.50 2900 ---- 947.30B 933.80A 933.80A 937.70 +1.20 936.50 3000 ---- 1047.20B 1033.90A 1033.90A 1037.70 +1.20 1036.50 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- .20 +.10 .10 30 1250 ---- ---- ---- ---- .20 +.10 .10 5 1275 ---- ---- ---- ---- .20 UNCH .20 75 1300 ---- ---- ---- ---- .30 +.10 .20 19 1325 ---- ---- ---- ---- .30 UNCH .30 25 1350 ---- ---- ---- ---- .40 +.10 .30 1375 ---- ---- ---- ---- .40 UNCH .40 1390 ---- ---- ---- ---- .50 UNCH .50 1400 ---- ---- ---- ---- .50 UNCH .50 102 1410 ---- ---- ---- ---- .50 UNCH .50 1 1420 ---- ---- ---- ---- .60 UNCH .60 1425 ---- ---- ---- ---- .60 UNCH .60 65 1430 ---- ---- ---- ---- .60 UNCH .60 1 1440 ---- ---- ---- ---- .70 UNCH .70 1450 ---- ---- ---- ---- .70 UNCH .70 305 1460 ---- ---- ---- ---- .80 UNCH .80 1 1470 ---- ---- ---- ---- .80 -.10 .90 1475 ---- ---- ---- ---- .80 -.10 .90 1 1480 ---- ---- ---- ---- .90 UNCH .90 1490 ---- ---- ---- ---- 1.00 UNCH 1.00 1495 ---- ---- ---- ---- 1.00 -.10 1.10 1500 ---- ---- ---- ---- 1.00 -.10 1.10 37 1505 ---- ---- ---- ---- 1.10 -.10 1.20 1 1510 ---- ---- ---- ---- 1.10 -.10 1.20 1515 ---- ---- ---- ---- 1.20 -.10 1.30 1520 ---- ---- ---- ---- 1.20 -.10 1.30 1525 ---- ---- ---- ---- 1.30 -.10 1.40 25 1530 ---- ---- ---- ---- 1.40 -.10 1.50 1535 ---- ---- ---- ---- 1.40 -.10 1.50 1 1540 ---- ---- ---- ---- 1.50 -.10 1.60 20 1545 ---- ---- ---- ---- 1.60 -.10 1.70 1550 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 11 1555 ---- ---- ---- ---- 1.70 -.10 1.80 1560 ---- ---- ---- ---- 1.80 -.10 1.90 3 3 1565 ---- ---- ---- ---- 1.90 -.10 8 2.00 1570 ---- ---- ---- ---- 2.00 -.10 2.10 1575 2.10 2.10 2.10 2.10 2.10 -.10 10 2.20 10 1580 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 6 1585 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 1590 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1 1595 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 1600 ---- ---- ---- ---- 2.60 -.10 2.70 1 21 1605 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 10 1610 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1615 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 1620 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1625 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 1630 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1635 ---- ---- 3.60A 3.60A 3.60 -.20 3.80 1 1640 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 1 1645 ---- ---- 4.00A 4.00A 3.90 -.30 4.20 1650 ---- ---- 4.20A 4.20A 4.10 -.30 4.40 56 1655 ---- ---- 4.40A 4.40A 4.30 -.30 4.60 1660 ---- ---- 4.60A 4.60A 4.50 -.30 4.80 1 7 1665 ---- ---- 4.80A 4.80A 4.70 -.40 5.10 1 1670 ---- ---- 5.10A 5.10A 5.00 -.30 5.30 8 1675 ---- ---- 5.30A 5.30A 5.20 -.40 8 5.60 24 1680 ---- ---- 5.60A 5.60A 5.50 -.40 5.90 4 10 1685 ---- ---- 5.80A 5.80A 5.80 -.40 6.20 6 1690 ---- ---- 6.10A 6.10A 6.10 -.40 6.50 3 4 1695 ---- ---- 6.40A 6.40A 6.40 -.40 6.80 5 1700 ---- ---- 6.70A 6.70A 6.70 -.40 7.10 24 1705 ---- ---- 7.00A 7.00A 7.00 -.50 7.50 2 1710 ---- ---- 7.30A 7.30A 7.40 -.40 2 7.80 1715 ---- ---- 7.70A 7.70A 7.70 -.50 8.20 1 1720 ---- ---- 8.10A 8.10A 8.10 -.50 8.60 5 1725 ---- 9.10B 8.50A 8.50A 8.50 -.50 9.00 102 1730 ---- 9.50B 8.90A 8.90A 9.00 -.40 9.40 32 1735 ---- 10.00B 9.30A 9.30A 9.40 -.50 9.90 1 1 1740 ---- 10.50B 9.70A 9.70A 9.90 -.40 1 10.30 1745 ---- 11.00B 10.20A 10.20A 10.40 -.40 1 10.80 1750 11.50 11.60B 10.70A 10.80A 10.90 -.40 4 11.30 3 87 1755 ---- 12.20B 11.20A 11.20A 11.40 -.50 11.90 1760 ---- 12.80B 11.70A 11.70A 11.90 -.50 12.40 1765 ---- 13.40B 12.30A 12.30A 12.50 -.50 13.00 1770 ---- 14.10B 12.90A 12.90A 13.10 -.50 13.60 1 1775 ---- 14.80B 13.50A 13.50A 13.80 -.50 14.30 93 1780 ---- 15.50B 14.10A 14.10A 14.40 -.60 15.00 6 1785 ---- 16.20B 14.80A 14.80A 15.10 -.60 15.70 1790 ---- 17.00B 15.50A 15.50A 15.80 -.60 16.40 1795 ---- 17.80B 16.20A 16.20A 16.60 -.60 17.20 1800 ---- 18.70B 16.90A 16.90A 17.40 -.60 18.00 2 127 1805 ---- 19.60B 17.70A 17.70A 18.20 -.60 18.80 1810 ---- 20.50B 18.50A 18.50A 19.10 -.60 19.70 1815 ---- 21.50B 19.40A 19.40A 20.00 -.60 20.60 1820 ---- 22.50B 20.30A 20.30A 20.90 -.70 21.60 1 1825 ---- 23.50B 21.20A 21.20A 21.90 -.60 22.50 75 1830 ---- 24.60B 22.20A 22.20A 22.90 -.70 23.60 6 6 1835 ---- 25.80B 23.20A 23.20A 24.00 -.60 24.60 1840 ---- 27.00B 24.20A 24.20A 25.10 -.60 25.70 1 3 1845 ---- 28.20B 25.30A 25.30A 26.20 -.70 26.90 60 1850 ---- 29.50B 26.50A 26.50A 27.40 -.70 28.10 281 1855 ---- 30.80B 27.60A 27.60A 28.60 -.70 29.30 1860 ---- 32.20B 28.90A 28.90A 29.90 -.70 30.60 66 1865 ---- 33.60B 30.10A 30.10A 31.20 -.80 32.00 1870 ---- 35.10B 31.50A 31.50A 32.60 -.80 33.40 5 9 1875 ---- 36.70B 32.90A 32.90A 34.00 -.80 34.80 20 1880 ---- 38.30B 34.30A 34.30A 35.50 -.80 36.30 51 1885 ---- 39.90B 35.80A 35.80A 37.00 -.80 37.80 1890 ---- 41.60B 37.30A 37.30A 38.60 -.80 39.40 203 1895 ---- 43.40B 38.90A 38.90A 40.30 -.80 41.10 10 1900 ---- 45.20B 40.50A 40.50A 42.00 -.80 10 42.80 7 14 1905 ---- 47.10B 42.20A 42.20A 43.70 -.90 44.60 1910 ---- 49.00B 44.00A 44.00A 45.50 -.90 46.40 2 1915 ---- 51.00B 45.80A 45.80A 47.40 -.90 48.30 1920 ---- 53.10B 47.70A 47.70A 49.30 -.90 50.20 1925 ---- 55.20B 49.60A 49.60A 51.30 -.90 52.20 16 1930 52.40 57.40B 51.60A 54.30B 53.40 -.90 6 54.30 1935 ---- 59.70B 53.70A 53.70A 55.50 -.90 56.40 1940 ---- 62.00B 55.80A 55.80A 57.70 -.90 58.60 1945 ---- 64.40B 58.00A 58.00A 59.90 -1.00 60.90 1 1950 ---- 66.80B 60.20A 60.20A 62.20 -1.00 63.20 271 1955 ---- 69.30B 62.50A 62.50A 64.60 -1.00 65.60 1960 ---- 71.90B 64.90A 64.90A 67.00 -1.00 68.00 1965 ---- 74.50B 67.30A 67.30A 69.50 -1.00 70.50 1970 ---- 77.20B 69.80A 69.80A 72.10 -.90 73.00 1975 ---- 79.90B 72.40A 72.40A 74.70 -.90 75.60 30 1980 ---- 82.70B 75.00A 75.00A 77.30 -1.00 6 78.30 1985 ---- 85.60B 77.60A 77.60A 80.10 -.90 81.00 2 1990 ---- 88.50B 80.30A 80.30A 82.90 -.90 83.80 1 1995 84.70 91.50B 83.10A 84.20A 85.70 -.90 1 86.60 11 2000 ---- 94.50B 86.00A 86.00A 88.60 -.90 89.50 16 2005 ---- 97.60B 88.90A 88.90A 91.60 -.90 92.50 1 2010 ---- 100.70B 91.80A 91.80A 94.60 -.90 95.50 2 2015 ---- 103.90B 94.80A 94.80A 97.60 -.90 98.50 1 2020 ---- 107.20B 97.90A 97.90A 100.80 -.80 101.60 2 2025 ---- 110.50B 101.00A 101.00A 103.90 -.90 104.80 4 2030 ---- 113.80B 104.10A 104.10A 107.10 -.90 108.00 5 2035 ---- 117.20B 107.50A 107.50A 110.40 -.80 111.20 2040 ---- 120.60B 110.80A 110.80A 113.70 -.80 114.50 2045 ---- 124.10B 114.10A 114.10A 117.10 -.80 117.90 2 2050 ---- 127.60B 117.40A 117.40A 120.50 -.80 121.30 16 2055 ---- 131.20B 120.80A 120.80A 124.00 -.70 124.70 2060 ---- 134.80B 124.30A 124.30A 127.50 -.70 128.20 3 2065 ---- 138.50B 127.80A 127.80A 131.00 -.70 131.70 2 2070 ---- 142.20B 131.30A 131.30A 134.60 -.70 135.30 4 2075 ---- 145.90B 134.90A 134.90A 138.20 -.70 138.90 5 2080 ---- 149.70B 138.50A 138.50A 141.90 -.60 142.50 3 2085 ---- 153.50B 142.10A 142.10A 145.60 -.60 146.20 4 2090 ---- 157.40B 145.80A 145.80A 149.40 -.50 149.90 5 2095 ---- 161.30B 149.60A 149.60A 153.20 -.50 153.70 4 2100 ---- 165.20B 153.40A 153.40A 157.00 -.50 157.50 3 2105 ---- 169.10B 157.20A 157.20A 160.80 -.50 161.30 10 2110 ---- 173.10B 161.00A 161.00A 164.70 -.50 165.20 10 2115 ---- 177.10B 164.90A 164.90A 168.70 -.40 169.10 8 2120 ---- 181.20B 168.80A 168.80A 172.60 -.40 173.00 3 2125 ---- 185.20B 172.70A 172.70A 176.60 -.40 177.00 4 2130 ---- 189.30B 176.70A 176.70A 180.60 -.40 181.00 2 2135 ---- 193.50B 180.70A 180.70A 184.70 -.30 185.00 3 2140 ---- 197.60B 184.80A 184.80A 188.80 -.20 189.00 2145 ---- 201.80B 188.80A 188.80A 192.90 -.20 193.10 1 2150 ---- 206.00B 192.90A 192.90A 197.00 -.20 197.20 8 2155 ---- 210.20B 197.00A 197.00A 201.20 -.20 201.40 2 2160 ---- 214.50B 201.20A 201.20A 205.30 -.20 205.50 6 2165 ---- 218.80B 205.40A 205.40A 209.60 -.10 209.70 7 2170 ---- 223.10B 209.60A 209.60A 213.80 -.10 213.90 5 2175 ---- 227.40B 213.80A 213.80A 218.10 -.10 218.20 22 2180 ---- 231.80B 218.10A 218.10A 222.30 -.10 222.40 2185 ---- 236.10B 222.30A 222.30A 226.60 -.10 226.70 2190 ---- 240.50B 226.60A 226.60A 231.00 UNCH 231.00 2195 ---- 244.90B 230.90A 230.90A 235.30 UNCH 235.30 2200 ---- 249.40B 235.30A 235.30A 239.70 +.10 239.60 18 2205 ---- 253.80B 239.60A 239.60A 244.10 +.10 244.00 2210 ---- 258.20B 244.00A 244.00A 248.50 +.10 248.40 11 2215 ---- 262.70B 248.40A 248.40A 252.90 +.20 252.70 1 2220 ---- 267.20B 252.80A 252.80A 257.30 +.10 257.20 2225 ---- 271.70B 257.20A 257.20A 261.80 +.20 261.60 18 2230 ---- 276.20B 261.70A 261.70A 266.20 +.20 266.00 2 2235 ---- 280.80B 266.10A 266.10A 270.70 +.20 270.50 2 2240 ---- 285.30B 270.60A 270.60A 275.20 +.20 275.00 2 2245 ---- 289.90B 275.10A 275.10A 279.70 +.30 279.40 3 2250 ---- 294.40B 279.60A 279.60A 284.30 +.40 283.90 7 2255 ---- 299.00B 284.10A 284.10A 288.80 +.30 288.50 2 2260 ---- 303.60B 288.70A 288.70A 293.40 +.40 293.00 2265 ---- 308.20B 293.20A 293.20A 297.90 +.40 297.50 1 2270 ---- 312.90B 297.80A 297.80A 302.50 +.40 302.10 1 2275 ---- 317.50B 302.40A 302.40A 307.10 +.40 306.70 2280 ---- 322.20B 307.00A 307.00A 311.70 +.50 311.20 6 2290 ---- 331.50B 316.20A 316.20A 320.90 +.50 320.40 2300 ---- 340.90B 325.50A 325.50A 330.20 +.50 329.70 3 2310 ---- 350.30B 334.80A 334.80A 339.60 +.60 339.00 2320 ---- 359.70B 344.10A 344.10A 348.90 +.60 348.30 2 2325 ---- 364.40B 348.80A 348.80A 353.60 +.60 353.00 1 2330 ---- 367.40B 353.50A 353.50A 358.30 +.60 357.70 3 2340 ---- 377.00B 362.90A 362.90A 367.80 +.70 367.10 2350 ---- 388.20B 372.40A 372.40A 377.30 +.80 376.50 9 2360 ---- 395.90B 383.40A 383.40A 386.80 +.80 386.00 2370 ---- 405.50B 392.80A 392.80A 396.30 +.80 395.50 2375 ---- 412.20B 396.20A 396.20A 401.10 +.80 400.30 6 2380 ---- 415.10B 402.50A 402.50A 405.90 +.80 405.10 2400 ---- 436.30B 420.10A 420.10A 425.10 +.90 424.20 16 2425 ---- 460.50B 444.20A 444.20A 449.20 +.90 448.30 2450 ---- 484.90B 468.40A 468.40A 473.50 +1.00 472.50 2475 497.40 509.40B 492.80A 492.80A 497.90 +1.00 1 496.90 2500 ---- 533.90B 517.20A 517.20A 522.40 +1.10 521.30 2525 546.80 558.50B 541.80A 544.50A 547.00 +1.10 3 545.90 2550 573.50 583.20B 566.40A 569.10A 571.60 +1.10 8 570.50 15 2575 ---- 608.00B 591.00A 591.00A 596.40 +1.20 595.20 2700 ---- 730.40B 715.20A 715.20A 721.00 +1.20 719.80 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 10 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .20 -.10 .30 1275 ---- ---- ---- ---- .30 -.10 .40 30 1300 ---- ---- ---- ---- .40 UNCH .40 1325 ---- ---- ---- ---- .40 -.10 .50 50 1350 ---- ---- ---- ---- .50 -.10 .60 40 1375 ---- ---- ---- ---- .60 -.10 .70 9 1390 ---- ---- ---- ---- .70 -.10 .80 1400 ---- ---- ---- ---- .80 UNCH .80 1410 ---- ---- ---- ---- .80 -.10 .90 1 1420 ---- ---- ---- ---- .90 -.10 1.00 1425 ---- ---- ---- ---- .90 -.10 1.00 30 1430 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1440 ---- ---- ---- ---- 1.10 UNCH 1.10 1450 ---- ---- ---- ---- 1.10 -.10 1.20 2 1460 ---- ---- ---- ---- 1.20 -.10 1.30 1470 ---- ---- ---- ---- 1.30 -.10 1.40 1475 ---- ---- ---- ---- 1.40 -.10 1.50 1480 ---- ---- ---- ---- 1.40 -.10 1.50 1490 ---- ---- ---- ---- 1.50 -.10 1.60 1495 ---- ---- ---- ---- 1.60 -.10 1.70 1500 ---- ---- ---- ---- 1.70 -.10 1.80 10 10 1505 ---- ---- ---- ---- 1.70 -.10 1.80 1510 ---- ---- ---- ---- 1.80 -.10 1.90 1515 ---- ---- ---- ---- 1.90 -.10 2.00 1520 ---- ---- ---- ---- 2.00 -.10 2.10 1525 ---- ---- ---- ---- 2.10 -.10 2.20 1 1530 ---- ---- ---- ---- 2.10 -.20 2.30 31 1535 ---- ---- ---- ---- 2.20 -.20 2.40 1540 ---- ---- ---- ---- 2.30 -.20 2.50 1545 ---- ---- ---- ---- 2.40 -.20 2.60 19 1550 ---- ---- ---- ---- 2.50 -.20 2.70 13 1555 ---- ---- ---- ---- 2.70 -.10 2.80 1560 ---- ---- ---- ---- 2.80 -.10 2.90 36 1565 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1570 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1575 ---- ---- ---- ---- 3.20 -.10 3.30 1580 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1585 ---- ---- ---- ---- 3.40 -.20 3.60 1590 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 1595 ---- ---- 3.90A 3.90A 3.80 -.20 4.00 1600 ---- ---- 4.00A 4.00A 3.90 -.30 4.20 765 1605 ---- ---- 4.20A 4.20A 4.10 -.20 4.30 1610 ---- ---- 4.40A 4.40A 4.30 -.20 4.50 1615 ---- ---- 4.60A 4.60A 4.50 -.20 4.70 1 1620 ---- ---- 4.80A 4.80A 4.70 -.30 5.00 1 1625 5.10 5.10 5.00A 5.00A 4.90 -.30 25 5.20 1630 ---- ---- 5.20A 5.20A 5.10 -.30 5.40 1635 ---- ---- 5.40A 5.40A 5.40 -.20 5.60 1640 ---- ---- 5.60A 5.60A 5.60 -.30 5.90 1645 ---- ---- 5.90A 5.90A 5.90 -.30 6.20 2 1650 ---- ---- 6.10A 6.10A 6.10 -.30 8 6.40 63 1655 ---- ---- 6.40A 6.40A 6.40 -.30 6.70 1 1660 ---- ---- 6.70A 6.70A 6.70 -.30 7.00 1 4 1665 ---- ---- 7.00A 7.00A 7.00 -.30 7.30 6 1670 ---- ---- 7.30A 7.30A 7.30 -.30 7.60 2 1675 ---- ---- 7.60A 7.60A 7.70 -.30 8.00 176 1680 ---- ---- 8.00A 8.00A 8.00 -.30 8.30 1685 ---- ---- 8.30A 8.30A 8.40 -.30 8.70 1690 ---- ---- 8.60A 8.60A 8.70 -.40 9.10 3 1695 ---- ---- 9.00A 9.00A 9.10 -.40 9.50 1700 ---- ---- 9.40A 9.40A 9.50 -.40 9.90 250 1705 ---- 10.40B 9.80A 9.80A 9.90 -.40 10.30 1710 ---- 10.80B 10.20A 10.20A 10.40 -.30 10.70 1715 ---- 11.30B 10.70A 10.70A 10.80 -.40 11.20 1720 ---- 11.90B 11.20A 11.20A 11.30 -.40 11.70 2 1725 ---- 12.40B 11.60A 11.60A 11.80 -.40 1 12.20 40 1730 ---- 13.00B 12.10A 12.10A 12.30 -.40 1 12.70 1 1735 ---- 13.50B 12.70A 12.70A 12.90 -.30 13.20 80 1740 ---- 14.10B 13.20A 13.20A 13.40 -.40 13.80 1745 ---- 14.80B 13.80A 13.80A 14.00 -.40 14.40 1750 ---- 15.40B 14.40A 14.40A 14.60 -.40 15.00 1 714 1755 ---- 16.10B 15.00A 15.00A 15.20 -.50 15.70 1760 ---- 16.80B 15.60A 15.60A 15.90 -.40 16.30 1765 ---- 17.60B 16.30A 16.30A 16.60 -.40 17.00 1770 ---- 18.30B 16.90A 16.90A 17.30 -.50 17.80 123 1775 ---- 19.10B 17.70A 17.70A 18.00 -.50 18.50 380 1780 ---- 20.00B 18.40A 18.40A 18.80 -.50 19.30 30 34 1785 ---- 20.80B 19.20A 19.20A 19.60 -.60 20.20 1790 ---- 21.80B 20.00A 20.00A 20.40 -.60 21.00 1 31 1795 ---- 22.70B 20.90A 20.90A 21.30 -.60 21.90 1800 ---- 23.70B 21.70A 21.70A 22.20 -.60 22.80 483 1805 ---- 24.70B 22.70A 22.70A 23.10 -.70 30 23.80 96 1810 ---- 25.70B 23.60A 23.60A 24.10 -.70 24.80 1815 ---- 26.80B 24.60A 24.60A 25.20 -.60 25.80 1820 ---- 28.00B 25.50A 25.50A 26.20 -.70 26.90 1 1825 ---- 29.10B 26.50A 26.50A 27.40 -.60 28.00 450 837 1830 ---- 30.40B 27.60A 27.60A 28.50 -.70 29.20 5 27 1835 ---- 31.60B 28.90A 28.90A 29.70 -.60 30.30 39 1840 ---- 32.90B 30.10A 30.10A 30.90 -.70 31.60 1845 ---- 34.30B 31.30A 31.30A 32.20 -.60 32.80 1850 ---- 35.70B 32.40A 32.40A 33.50 -.70 34.20 10 78 1855 ---- 37.20B 33.90A 33.90A 34.80 -.70 35.50 2 1860 ---- 38.60B 35.30A 35.30A 36.20 -.70 36.90 1865 ---- 40.20B 36.70A 36.70A 37.60 -.80 38.40 1870 ---- 41.80B 38.10A 38.10A 39.10 -.80 39.90 2 1875 ---- 43.40B 39.40A 39.40A 40.70 -.80 12 41.50 17 1880 43.40 45.20B 41.20A 41.60A 42.20 -.90 1 43.10 2 22 1885 ---- 46.90B 42.80A 42.80A 43.90 -.80 44.70 35 1890 ---- 48.70B 44.40A 44.40A 45.60 -.80 46.40 34 1895 ---- 50.50B 46.10A 46.10A 47.30 -.90 48.20 1900 ---- 52.50B 47.70A 47.70A 49.20 -.80 50.00 222 1905 ---- 54.40B 49.50A 49.50A 51.00 -.90 51.90 1 1910 ---- 56.40B 51.60A 51.60A 52.90 -.90 53.80 1 1915 ---- 58.50B 53.60A 53.60A 54.90 -.90 55.80 2 1920 ---- 60.60B 55.50A 55.50A 56.90 -.90 57.80 1925 ---- 62.90B 57.20A 57.20A 59.00 -.90 59.90 50 1930 ---- 65.20B 59.30A 59.30A 61.10 -.90 62.00 200 1935 ---- 67.40B 61.80A 61.80A 63.30 -.90 64.20 1940 ---- 69.70B 64.00A 64.00A 65.60 -.90 66.50 1945 ---- 72.30B 65.80A 65.80A 67.90 -.90 68.80 1950 ---- 74.80B 68.10A 68.10A 70.20 -.90 71.10 452 1955 ---- 77.20B 70.80A 70.80A 72.60 -1.00 73.60 1960 ---- 79.90B 72.90A 72.90A 75.10 -.90 76.00 1965 ---- 82.50B 75.40A 75.40A 77.60 -.90 78.50 1970 ---- 85.10B 78.20A 78.20A 80.20 -.90 81.10 40 1975 ---- 88.00B 80.50A 80.50A 82.80 -1.00 83.80 69 1980 ---- 90.70B 83.40A 83.40A 85.50 -.90 86.40 1985 ---- 93.70B 85.80A 85.80A 88.30 -.90 8 89.20 1 60 1990 ---- 96.60B 88.50A 88.50A 91.00 -.90 20 91.90 10 1995 ---- 99.60B 91.30A 91.30A 93.90 -.90 94.80 15 15 2000 99.00 102.60B 94.20A 95.30A 96.80 -.90 1 97.70 2005 ---- 105.60B 97.40A 97.40A 99.70 -.90 100.60 2010 ---- 108.70B 100.30A 100.30A 102.70 -.90 103.60 2015 ---- 111.90B 103.30A 103.30A 105.80 -.80 106.60 1 2020 ---- 115.10B 106.30A 106.30A 108.90 -.80 109.70 2 2025 ---- 118.40B 109.10A 109.10A 112.00 -.80 112.80 7 2030 ---- 121.60B 112.50A 112.50A 115.20 -.80 116.00 1 2035 ---- 125.00B 115.70A 115.70A 118.50 -.70 119.20 4 2040 ---- 128.40B 119.00A 119.00A 121.80 -.70 122.50 2045 ---- 131.80B 122.20A 122.20A 125.10 -.70 125.80 2050 ---- 135.30B 125.50A 125.50A 128.50 -.70 129.20 117 2055 ---- 138.80B 128.90A 128.90A 131.90 -.70 132.60 3 2060 ---- 142.40B 132.30A 132.30A 135.30 -.70 136.00 2065 ---- 146.00B 135.70A 135.70A 138.80 -.70 139.50 1 2070 ---- 149.60B 139.20A 139.20A 142.40 -.60 143.00 1 2075 ---- 153.30B 142.70A 142.70A 146.00 -.50 146.50 4 2080 ---- 157.00B 146.30A 146.30A 149.60 -.50 150.10 2 2085 ---- 160.70B 149.90A 149.90A 153.20 -.50 153.70 6 2090 ---- 164.50B 153.50A 153.50A 156.90 -.50 157.40 3 2095 ---- 168.30B 157.20A 157.20A 160.60 -.50 161.10 4 2100 ---- 172.20B 160.90A 160.90A 164.40 -.40 164.80 7 2105 ---- 176.00B 164.70A 164.70A 168.20 -.40 168.60 9 2110 ---- 180.00B 168.40A 168.40A 172.00 -.40 172.40 3 2115 ---- 183.90B 172.20A 172.20A 175.80 -.40 176.20 2120 ---- 187.90B 176.10A 176.10A 179.70 -.40 180.10 2125 ---- 191.90B 180.00A 180.00A 183.60 -.40 184.00 6 2130 ---- 195.90B 183.90A 183.90A 187.60 -.30 187.90 1 2135 ---- 199.90B 187.80A 187.80A 191.50 -.30 191.80 2140 ---- 204.00B 191.70A 191.70A 195.50 -.30 195.80 1 2145 ---- 208.10B 195.70A 195.70A 199.60 -.20 199.80 3 2150 ---- 212.20B 199.70A 199.70A 203.60 -.20 203.80 3 2155 ---- 216.40B 203.80A 203.80A 207.70 -.20 207.90 1 2160 ---- 220.60B 207.80A 207.80A 211.80 -.10 211.90 2165 ---- 224.70B 211.90A 211.90A 215.90 -.10 216.00 2170 ---- 229.00B 216.00A 216.00A 220.00 -.20 220.20 2175 ---- 233.20B 220.20A 220.20A 224.20 -.10 224.30 9 2180 ---- 237.50B 224.30A 224.30A 228.40 -.10 228.50 2185 ---- 241.70B 228.50A 228.50A 232.60 -.10 232.70 2190 ---- 246.00B 232.70A 232.70A 236.90 UNCH 236.90 2195 ---- 250.30B 236.90A 236.90A 241.10 UNCH 241.10 2200 ---- 254.70B 241.20A 241.20A 245.40 UNCH 245.40 10 2205 ---- 259.00B 245.50A 245.50A 249.70 +.10 249.60 2210 ---- 263.40B 249.70A 249.70A 254.00 +.10 253.90 1 2215 ---- 267.80B 254.10A 254.10A 258.30 +.10 258.20 2 2220 ---- 272.20B 258.40A 258.40A 262.70 +.10 262.60 1 2225 ---- 276.60B 262.70A 262.70A 267.00 +.10 266.90 8 2230 ---- 281.00B 267.10A 267.10A 271.40 +.10 271.30 2235 ---- 285.50B 271.50A 271.50A 275.80 +.20 275.60 3 2240 ---- 290.00B 275.90A 275.90A 280.20 +.20 280.00 2245 ---- 294.40B 280.30A 280.30A 284.60 +.20 284.40 2250 ---- 298.90B 284.70A 284.70A 289.10 +.20 288.90 2255 ---- 303.40B 289.10A 289.10A 293.50 +.20 293.30 2260 ---- 308.00B 293.60A 293.60A 298.00 +.20 297.80 2265 ---- 312.50B 298.00A 298.00A 302.50 +.30 302.20 2270 ---- 317.00B 302.50A 302.50A 307.00 +.30 306.70 2275 ---- 321.60B 307.00A 307.00A 311.50 +.30 311.20 1 2280 ---- 326.10B 311.50A 311.50A 316.00 +.30 315.70 2290 ---- 335.30B 320.50A 320.50A 325.10 +.30 324.80 2300 ---- 344.50B 329.60A 329.60A 334.30 +.40 333.90 10 13 2310 ---- 353.80B 338.80A 338.80A 343.40 +.40 343.00 2 2320 ---- 363.10B 348.00A 348.00A 352.70 +.50 352.20 2325 ---- 367.70B 352.60A 352.60A 357.30 +.50 356.80 2330 ---- 372.40B 357.20A 357.20A 361.90 +.50 361.40 2340 ---- 381.80B 366.50A 366.50A 371.20 +.50 370.70 2350 ---- 391.20B 375.80A 375.80A 380.50 +.50 380.00 2360 ---- 400.60B 385.20A 385.20A 389.90 +.60 389.30 2370 ---- 410.10B 394.60A 394.60A 399.30 +.60 398.70 2 2375 ---- 414.80B 399.30A 399.30A 404.00 +.60 403.40 2 2380 ---- 417.50B 404.00A 404.00A 408.70 +.60 408.10 1 2400 ---- 438.60B 422.90A 422.90A 427.70 +.70 427.00 6 2425 ---- 462.60B 446.70A 446.70A 451.50 +.80 450.70 2450 ---- 486.70B 470.60A 470.60A 475.50 +.80 474.70 1 2475 ---- 510.90B 494.70A 494.70A 499.60 +.90 498.70 2500 ---- 535.20B 518.90A 518.90A 523.90 +1.00 522.90 18 2525 ---- 559.60B 543.20A 543.20A 548.20 +1.00 547.20 2550 572.00 584.10B 567.70A 567.70A 572.70 +1.00 1 571.70 2575 ---- 608.70B 592.10A 592.10A 597.20 +1.00 596.20 2600 619.80 633.40B 616.70A 616.70A 621.80 +1.00 1 620.80 3000 ---- 1029.30B 1017.90A 1017.90A 1021.00 +1.20 1019.80 4000 ---- 2027.10B 2019.70A 2019.70A 2021.00 +1.20 2019.80 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .30 UNCH .30 3 1225 ---- ---- ---- ---- .30 -.10 .40 1250 ---- ---- ---- ---- .40 -.10 .50 3 4 1275 ---- ---- ---- ---- .50 UNCH .50 1300 ---- ---- ---- ---- .60 UNCH .60 45 1325 ---- ---- ---- ---- .70 UNCH .70 1350 ---- ---- ---- ---- .80 UNCH .80 10 1375 ---- ---- ---- ---- .90 -.10 1.00 21 1400 ---- ---- ---- ---- 1.10 -.10 1.20 3800 1410 ---- ---- ---- ---- 1.20 -.10 1.30 1420 ---- ---- ---- ---- 1.30 -.10 1.40 1425 ---- ---- ---- ---- 1.40 UNCH 1.40 1430 ---- ---- ---- ---- 1.40 -.10 1.50 1440 ---- ---- ---- ---- 1.50 -.10 1.60 1 1450 ---- ---- ---- ---- 1.60 -.10 1.70 61 1460 ---- ---- ---- ---- 1.80 UNCH 1.80 1470 ---- ---- ---- ---- 1.90 -.10 2.00 1475 ---- ---- ---- ---- 2.00 -.10 2.10 1480 ---- ---- ---- ---- 2.00 -.10 2.10 1 1490 ---- ---- ---- ---- 2.20 -.10 2.30 1500 ---- ---- ---- ---- 2.40 -.10 2.50 500 1505 ---- ---- ---- ---- 2.50 -.10 2.60 1510 ---- ---- ---- ---- 2.60 -.10 2.70 1515 ---- ---- ---- ---- 2.70 -.10 2.80 1520 ---- ---- ---- ---- 2.80 -.10 2.90 1525 ---- ---- ---- ---- 2.90 -.20 3.10 15 1530 ---- ---- ---- ---- 3.10 -.10 3.20 1535 ---- ---- ---- ---- 3.20 -.10 3.30 1540 ---- ---- ---- ---- 3.30 -.10 3.40 1545 ---- ---- ---- ---- 3.40 -.20 3.60 1550 ---- ---- ---- ---- 3.60 -.10 3.70 1986 1555 ---- ---- 3.80A 3.80A 3.70 -.20 3.90 1560 ---- ---- ---- ---- 3.90 -.10 4.00 2 1565 ---- ---- 4.10A 4.10A 4.10 -.10 4.20 1570 ---- ---- 4.30A 4.30A 4.20 -.20 4.40 1575 ---- ---- 4.50A 4.50A 4.40 -.20 4.60 25 1580 ---- ---- 4.60A 4.60A 4.60 -.10 4.70 1585 ---- ---- 4.80A 4.80A 4.80 -.10 4.90 1590 ---- ---- 5.00A 5.00A 5.00 -.10 5.10 1 1595 ---- ---- 5.20A 5.20A 5.20 -.10 5.30 1600 ---- ---- 5.40A 5.40A 5.40 -.20 5.60 200 709 1605 ---- ---- 5.60A 5.60A 5.60 -.20 5.80 1610 ---- ---- 5.80A 5.80A 5.80 -.20 6.00 1615 ---- ---- 6.10A 6.10A 6.00 -.30 6.30 1620 ---- ---- 6.40A 6.40A 6.30 -.20 6.50 1625 ---- ---- 6.60A 6.60A 6.50 -.30 6.80 25 1630 ---- ---- 6.90A 6.90A 6.80 -.20 7.00 1635 ---- ---- 7.10A 7.10A 7.10 -.20 7.30 1640 ---- ---- 7.40A 7.40A 7.30 -.30 7.60 1645 ---- ---- 7.70A 7.70A 7.60 -.30 7.90 1650 ---- ---- 8.00A 8.00A 7.90 -.30 8.20 680 1655 ---- ---- 8.30A 8.30A 8.30 -.20 8.50 1660 ---- ---- 8.60A 8.60A 8.60 -.30 8.90 74 1665 ---- ---- 8.90A 8.90A 8.90 -.30 9.20 1670 ---- ---- 9.30A 9.30A 9.30 -.30 9.60 1675 ---- ---- 9.70A 9.70A 9.70 -.30 10.00 83 1680 ---- ---- 10.00A 10.00A 10.10 -.30 10.40 1685 ---- ---- 10.40A 10.40A 10.50 -.30 10.80 1690 ---- 11.30B 10.80A 10.80A 10.90 -.30 11.20 1695 ---- 11.70B 11.20A 11.20A 11.30 -.30 11.60 1700 ---- 12.20B 11.70A 11.70A 11.70 -.40 12.10 16 1705 ---- 12.70B 12.10A 12.10A 12.20 -.40 12.60 10 1710 ---- 13.20B 12.60A 12.60A 12.70 -.40 13.10 1715 ---- 13.70B 13.10A 13.10A 13.10 -.50 13.60 1720 ---- 14.30B 13.60A 13.60A 13.70 -.40 14.10 1725 ---- 14.90B 14.10A 14.10A 14.20 -.50 14.70 1730 ---- 15.40B 14.60A 14.60A 14.70 -.50 15.20 1735 ---- 16.10B 15.20A 15.20A 15.30 -.50 15.80 1 1740 ---- 16.70B 15.70A 15.70A 15.90 -.50 16.40 1745 ---- 17.40B 16.40A 16.40A 16.50 -.60 17.10 1750 ---- 18.10B 16.90A 16.90A 17.20 -.50 17.70 845 1755 ---- 18.80B 17.70A 17.70A 17.90 -.50 18.40 1760 ---- 19.50B 18.40A 18.40A 18.60 -.50 19.10 1765 ---- 20.30B 19.10A 19.10A 19.30 -.50 19.80 1770 ---- 21.00B 19.80A 19.80A 20.10 -.50 20.60 1775 ---- 21.90B 20.40A 20.40A 20.90 -.50 21.40 1780 ---- 22.70B 21.20A 21.20A 21.70 -.50 22.20 1785 ---- 23.60B 22.10A 22.10A 22.50 -.50 23.00 1790 ---- 24.50B 23.00A 23.00A 23.40 -.50 23.90 1795 ---- 25.40B 23.80A 23.80A 24.30 -.50 24.80 1800 ---- 26.40B 24.50A 24.50A 25.20 -.60 25.80 106 1805 ---- 27.40B 25.70A 25.70A 26.20 -.60 26.80 1810 ---- 28.50B 26.60A 26.60A 27.20 -.60 27.80 5 1815 ---- 29.60B 27.60A 27.60A 28.20 -.60 28.80 1820 ---- 30.70B 28.70A 28.70A 29.30 -.60 29.90 1825 ---- 31.90B 29.40A 29.40A 30.40 -.60 31.00 1830 ---- 33.10B 30.80A 30.80A 31.50 -.60 32.10 1 1835 ---- 34.40B 32.00A 32.00A 32.60 -.70 33.30 1 1840 ---- 35.60B 33.20A 33.20A 33.80 -.70 34.50 1845 ---- 37.00B 34.40A 34.40A 35.00 -.70 35.70 24 1850 35.90 38.40B 35.30A 36.20B 36.30 -.70 1 37.00 156 1855 ---- 39.80B 36.90A 36.90A 37.60 -.80 38.40 20 1860 39.90 41.20B 38.30A 38.80A 38.90 -.90 33 39.80 14 14 1865 ---- 42.80B 39.60A 39.60A 40.30 -.90 41.20 1870 ---- 44.30B 41.10A 41.10A 41.80 -.90 42.70 1 1875 ---- 46.00B 42.20A 42.20A 43.30 -.90 44.20 1880 ---- 47.60B 44.00A 44.00A 44.90 -.90 45.80 1885 ---- 49.20B 45.60A 45.60A 46.50 -.90 47.40 1 1890 ---- 51.00B 47.20A 47.20A 48.20 -.90 49.10 26 1895 ---- 52.80B 48.80A 48.80A 49.90 -.90 50.80 1900 ---- 54.70B 50.20A 50.20A 51.70 -.80 52.50 12 1905 ---- 56.40B 52.30A 52.30A 53.50 -.80 54.30 1 1910 ---- 58.30B 54.10A 54.10A 55.30 -.90 56.20 1915 ---- 60.30B 55.90A 55.90A 57.20 -.90 58.10 1 1920 ---- 62.40B 57.80A 57.80A 59.20 -.80 60.00 4 1925 ---- 64.70B 59.40A 59.40A 61.20 -.80 62.00 1 1930 ---- 66.60B 61.80A 61.80A 63.20 -.90 64.10 1 1935 ---- 69.00B 63.40A 63.40A 65.30 -.80 66.10 700 1940 ---- 71.00B 65.80A 65.80A 67.40 -.90 68.30 3 1945 ---- 73.30B 68.00A 68.00A 69.60 -.90 70.50 2 1950 ---- 76.00B 69.80A 69.80A 71.80 -.90 72.70 3 1 1955 ---- 78.10B 72.50A 72.50A 74.10 -.90 75.00 2 1960 ---- 80.50B 74.80A 74.80A 76.40 -.90 77.30 1 1965 ---- 83.10B 77.10A 77.10A 78.80 -.90 79.70 1970 ---- 85.90B 79.10A 79.10A 81.20 -1.00 82.20 1975 ---- 88.50B 81.50A 81.50A 83.70 -1.00 84.70 1980 ---- 90.90B 84.40A 84.40A 86.20 -1.00 87.20 1985 ---- 93.60B 87.00A 87.00A 88.80 -1.00 89.80 1990 ---- 96.30B 89.60A 89.60A 91.50 -.90 92.40 1995 ---- 99.40B 91.80A 91.80A 94.10 -1.00 95.10 2000 ---- 102.20B 94.50A 94.50A 96.90 -.90 97.80 1 2005 ---- 104.90B 97.60A 97.60A 99.70 -.90 100.60 2010 ---- 107.80B 100.40A 100.40A 102.50 -1.00 103.50 2015 ---- 110.80B 103.20A 103.20A 105.40 -.90 106.30 2020 ---- 113.90B 106.10A 106.10A 108.30 -1.00 109.30 2025 ---- 117.20B 108.60A 108.60A 111.30 -.90 112.20 2030 ---- 120.10B 112.00A 112.00A 114.30 -.90 115.20 2035 ---- 123.20B 115.00A 115.00A 117.40 -.90 118.30 2040 ---- 126.40B 118.00A 118.00A 120.50 -.90 121.40 2045 ---- 129.70B 121.10A 121.10A 123.70 -.80 124.50 2050 ---- 133.20B 123.90A 123.90A 126.90 -.80 127.70 78 2055 ---- 136.30B 127.50A 127.50A 130.10 -.80 130.90 2060 ---- 140.00B 130.30A 130.30A 133.40 -.80 134.20 2065 ---- 143.10B 133.90A 133.90A 136.70 -.80 137.50 2070 ---- 146.60B 137.20A 137.20A 140.00 -.80 140.80 2075 ---- 150.00B 140.60A 140.60A 143.40 -.80 144.20 1 2080 ---- 153.60B 144.00A 144.00A 146.80 -.80 147.60 2085 ---- 157.10B 147.40A 147.40A 150.30 -.80 151.10 2090 ---- 160.70B 150.80A 150.80A 153.80 -.80 154.60 2095 ---- 164.30B 154.30A 154.30A 157.30 -.80 158.10 2100 ---- 168.00B 157.80A 157.80A 160.90 -.70 161.60 2 2105 ---- 171.70B 161.40A 161.40A 164.50 -.70 165.20 2110 ---- 175.40B 165.00A 165.00A 168.10 -.70 168.80 2115 ---- 179.20B 168.60A 168.60A 171.80 -.70 172.50 2120 ---- 183.00B 172.30A 172.30A 175.50 -.70 176.20 2125 ---- 186.80B 176.00A 176.00A 179.30 -.60 179.90 2130 ---- 190.60B 179.70A 179.70A 183.00 -.60 183.60 2135 ---- 194.50B 183.40A 183.40A 186.80 -.60 187.40 2140 ---- 198.40B 187.20A 187.20A 190.70 -.50 191.20 2145 ---- 202.30B 191.00A 191.00A 194.50 -.50 195.00 2150 ---- 206.30B 194.90A 194.90A 198.40 -.50 198.90 13 2155 ---- 210.30B 198.80A 198.80A 202.30 -.40 202.70 2160 ---- 214.30B 202.70A 202.70A 206.20 -.50 206.70 2165 ---- 218.30B 206.60A 206.60A 210.20 -.40 210.60 2170 ---- 222.30B 210.50A 210.50A 214.20 -.30 214.50 2175 ---- 226.40B 214.50A 214.50A 218.20 -.30 218.50 1 2180 ---- 230.50B 218.50A 218.50A 222.20 -.30 222.50 2185 ---- 234.60B 222.50A 222.50A 226.30 -.30 226.60 2190 ---- 238.80B 226.50A 226.50A 230.40 -.20 230.60 2195 ---- 242.90B 230.60A 230.60A 234.50 -.20 234.70 2200 ---- 247.10B 234.70A 234.70A 238.60 -.20 238.80 7 2205 ---- 251.30B 238.80A 238.80A 242.70 -.20 242.90 2210 ---- 255.50B 242.90A 242.90A 246.90 -.10 247.00 2215 ---- 259.70B 247.00A 247.00A 251.10 -.10 251.20 2220 ---- 264.00B 251.20A 251.20A 255.20 -.20 255.40 2225 ---- 268.20B 255.40A 255.40A 259.50 -.10 259.60 3 2230 ---- 272.50B 259.60A 259.60A 263.70 -.10 263.80 2235 ---- 276.80B 263.80A 263.80A 267.90 -.10 268.00 2240 ---- 281.20B 268.10A 268.10A 272.20 UNCH 272.20 2245 ---- 285.50B 272.30A 272.30A 276.50 UNCH 276.50 2250 ---- 289.90B 276.60A 276.60A 280.80 UNCH 280.80 1 2255 ---- 294.20B 280.90A 280.90A 285.10 UNCH 285.10 2260 ---- 298.60B 285.20A 285.20A 289.40 UNCH 289.40 2265 ---- 303.00B 289.50A 289.50A 293.80 +.10 293.70 1 2270 ---- 307.40B 293.90A 293.90A 298.10 UNCH 298.10 2 2275 ---- 311.80B 298.20A 298.20A 302.50 +.10 302.40 3 2280 ---- 316.30B 302.60A 302.60A 306.90 +.10 306.80 1 2290 ---- 325.20B 311.40A 311.40A 315.70 +.10 315.60 2 2300 ---- 334.20B 320.20A 320.20A 324.60 +.20 324.40 2 2310 ---- 343.20B 329.10A 329.10A 333.50 +.20 333.30 1 2320 ---- 352.30B 338.10A 338.10A 342.50 +.30 342.20 5 2325 ---- 356.80B 342.60A 342.60A 347.00 +.30 346.70 5 2330 ---- 361.40B 347.10A 347.10A 351.50 +.30 351.20 14 2340 ---- 370.50B 356.10A 356.10A 360.50 +.20 360.30 19 2350 ---- 379.70B 365.20A 365.20A 369.60 +.30 369.30 21 2360 ---- 388.90B 374.30A 374.30A 378.80 +.30 378.50 26 2370 ---- 398.20B 383.50A 383.50A 388.00 +.40 387.60 37 2375 ---- 402.80B 388.10A 388.10A 392.60 +.40 392.20 43 2380 ---- 407.50B 392.70A 392.70A 397.20 +.40 396.80 25 2400 ---- 426.10B 411.20A 411.20A 415.80 +.50 415.30 9 2425 ---- 449.70B 434.50A 434.50A 439.10 +.50 438.60 2450 ---- 473.40B 458.00A 458.00A 462.70 +.60 462.10 2475 ---- 497.20B 481.70A 481.70A 486.40 +.70 485.70 2490 ---- 509.20B 498.10A 498.10A 500.70 +.70 500.00 2500 ---- 521.10B 505.50A 505.50A 510.30 +.80 509.50 17 2525 ---- 545.20B 529.50A 529.50A 534.20 +.80 533.40 2550 ---- 569.40B 553.50A 553.50A 558.30 +.80 557.50 16 2575 ---- 593.70B 577.70A 577.70A 582.60 +1.00 581.60 3000 ---- 1012.00B 1001.40A 1001.40A 1004.20 +1.20 1003.00 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .50 UNCH .50 30 1225 ---- ---- ---- ---- .50 -.10 .60 1250 ---- ---- ---- ---- .60 -.10 .70 1275 ---- ---- ---- ---- .80 UNCH .80 25 1300 ---- ---- ---- ---- .90 UNCH .90 25 1325 ---- ---- ---- ---- 1.00 -.10 1.10 25 1350 ---- ---- ---- ---- 1.20 UNCH 1.20 271 1375 ---- ---- ---- ---- 1.40 -.10 1.50 16 1400 ---- ---- ---- ---- 1.70 UNCH 1.70 2518 1410 ---- ---- ---- ---- 1.80 UNCH 1.80 1420 ---- ---- ---- ---- 2.00 UNCH 2.00 1425 ---- ---- ---- ---- 2.00 -.10 2.10 1430 ---- ---- ---- ---- 2.10 UNCH 2.10 1440 ---- ---- ---- ---- 2.30 UNCH 2.30 1450 ---- ---- ---- ---- 2.40 -.10 2.50 51 1460 ---- ---- ---- ---- 2.60 -.10 2.70 1470 ---- ---- ---- ---- 2.80 -.10 2.90 1475 ---- ---- ---- ---- 2.90 -.10 3.00 1480 ---- ---- ---- ---- 3.00 -.10 3.10 1490 ---- ---- ---- ---- 3.30 UNCH 3.30 1500 ---- ---- ---- ---- 3.50 -.10 3.60 50 1505 ---- ---- ---- ---- 3.60 -.10 3.70 1510 ---- ---- ---- ---- 3.80 -.10 3.90 1515 ---- ---- ---- ---- 3.90 -.10 4.00 1520 ---- ---- ---- ---- 4.10 -.10 4.20 1525 ---- ---- ---- ---- 4.20 -.10 4.30 9 1530 ---- ---- ---- ---- 4.40 -.10 4.50 1535 ---- ---- 4.60A 4.60A 4.50 -.20 4.70 1540 ---- ---- ---- ---- 4.70 -.10 4.80 1545 ---- ---- ---- ---- 4.90 -.10 5.00 1550 ---- ---- ---- ---- 5.10 -.10 5.20 1252 1555 ---- ---- ---- ---- 5.20 -.20 5.40 1560 ---- ---- 5.50A 5.50A 5.40 -.20 5.60 420 1565 ---- ---- 5.70A 5.70A 5.60 -.20 5.80 7 1570 ---- ---- 6.00A 6.00A 5.90 -.20 6.10 1575 ---- ---- 6.20A 6.20A 6.10 -.20 6.30 7 1580 ---- ---- 6.40A 6.40A 6.30 -.20 6.50 1585 ---- ---- 6.60A 6.60A 6.50 -.30 6.80 1590 ---- ---- 6.90A 6.90A 6.80 -.20 7.00 1595 ---- ---- 7.10A 7.10A 7.00 -.30 7.30 1600 ---- ---- 7.40A 7.40A 7.30 -.20 7.50 1 1605 ---- ---- 7.70A 7.70A 7.50 -.30 7.80 1610 ---- ---- 7.90A 7.90A 7.80 -.30 8.10 1615 ---- ---- 8.20A 8.20A 8.10 -.30 8.40 1620 ---- ---- 8.50A 8.50A 8.40 -.30 8.70 1625 ---- ---- 8.80A 8.80A 8.70 -.30 9.00 1630 ---- ---- 9.10A 9.10A 9.00 -.30 9.30 1635 ---- ---- 9.50A 9.50A 9.40 -.30 9.70 1640 ---- ---- 9.80A 9.80A 9.70 -.30 10.00 1645 ---- ---- 10.10A 10.10A 10.10 -.30 10.40 1650 ---- ---- 10.50A 10.50A 10.40 -.40 10.80 1655 ---- ---- 10.90A 10.90A 10.80 -.40 11.20 1660 ---- ---- 11.20A 11.20A 11.20 -.40 11.60 1 1665 ---- ---- 11.60A 11.60A 11.60 -.40 12.00 1670 ---- ---- 12.10A 12.10A 12.00 -.40 12.40 1675 ---- ---- 12.50A 12.50A 12.50 -.40 12.90 1 1680 ---- ---- 12.90A 12.90A 12.90 -.40 13.30 1685 ---- ---- 13.40A 13.40A 13.40 -.40 13.80 1690 ---- ---- 13.80A 13.80A 13.90 -.40 14.30 1695 ---- 14.90B 14.30A 14.30A 14.40 -.40 14.80 1 1700 ---- 15.40B 14.80A 14.80A 14.90 -.40 15.30 1 4 1705 ---- 16.00B 15.40A 15.40A 15.50 -.40 15.90 1710 ---- 16.60B 15.90A 15.90A 16.00 -.40 16.40 1715 ---- 17.20B 16.50A 16.50A 16.60 -.40 17.00 1720 ---- 17.80B 17.00A 17.00A 17.20 -.40 17.60 1725 ---- 18.50B 17.60A 17.60A 17.80 -.40 18.20 25 1730 ---- 19.10B 18.30A 18.30A 18.40 -.50 18.90 1735 ---- 19.80B 18.90A 18.90A 19.10 -.50 19.60 1740 ---- 20.60B 19.60A 19.60A 19.80 -.40 20.20 1745 ---- 21.30B 20.30A 20.30A 20.50 -.50 21.00 1750 ---- 22.10B 21.00A 21.00A 21.20 -.50 21.70 100 1755 ---- 22.90B 21.70A 21.70A 22.00 -.50 22.50 1760 ---- 23.70B 22.50A 22.50A 22.70 -.60 23.30 1765 ---- 24.50B 23.30A 23.30A 23.60 -.50 24.10 1770 ---- 25.40B 24.10A 24.10A 24.40 -.50 24.90 1775 ---- 26.30B 24.90A 24.90A 25.20 -.60 25.80 50 51 1780 ---- 27.30B 25.80A 25.80A 26.10 -.60 26.70 1785 ---- 28.20B 26.70A 26.70A 27.10 -.50 27.60 1790 ---- 29.30B 27.60A 27.60A 28.00 -.60 28.60 1795 ---- 30.30B 28.60A 28.60A 29.00 -.60 29.60 1800 ---- 31.40B 29.50A 29.50A 30.00 -.60 30.60 20 1805 ---- 32.50B 30.60A 30.60A 31.00 -.70 31.70 1810 ---- 33.60B 31.60A 31.60A 32.10 -.70 32.80 1815 ---- 34.80B 32.70A 32.70A 33.20 -.70 33.90 1820 ---- 36.00B 33.80A 33.80A 34.40 -.60 35.00 1825 ---- 37.30B 35.00A 35.00A 35.60 -.60 36.20 50 1830 ---- 38.60B 36.20A 36.20A 36.80 -.70 37.50 1835 ---- 39.90B 37.40A 37.40A 38.00 -.70 38.70 1840 ---- 41.30B 38.70A 38.70A 39.30 -.80 40.10 210 1845 ---- 42.70B 40.00A 40.00A 40.70 -.70 41.40 1850 ---- 44.20B 41.30A 41.30A 42.10 -.70 42.80 50 76 1855 ---- 45.70B 42.70A 42.70A 43.50 -.70 44.20 1860 ---- 47.20B 44.10A 44.10A 44.90 -.80 45.70 1865 ---- 48.80B 45.60A 45.60A 46.40 -.80 47.20 1870 ---- 50.50B 47.10A 47.10A 48.00 -.80 48.80 1875 ---- 52.20B 48.70A 48.70A 49.60 -.80 50.40 1880 ---- 53.90B 50.30A 50.30A 51.20 -.80 52.00 1885 ---- 55.70B 51.90A 51.90A 52.90 -.80 53.70 1890 ---- 57.50B 53.60A 53.60A 54.60 -.90 55.50 15 1895 ---- 59.40B 55.30A 55.30A 56.40 -.80 57.20 1900 ---- 61.10B 57.10A 57.10A 58.20 -.90 59.10 710 1905 ---- 63.10B 58.90A 58.90A 60.10 -.80 60.90 1910 ---- 65.10B 60.80A 60.80A 62.00 -.90 62.90 1915 ---- 67.20B 62.70A 62.70A 63.90 -.90 64.80 1920 ---- 69.30B 64.70A 64.70A 65.90 -.90 66.80 1925 ---- 71.40B 66.70A 66.70A 68.00 -.90 68.90 1930 ---- 73.60B 68.80A 68.80A 70.10 -.90 71.00 1 1935 ---- 75.90B 70.90A 70.90A 72.20 -.90 73.10 1940 ---- 78.20B 73.00A 73.00A 74.40 -.90 75.30 1945 ---- 80.50B 75.20A 75.20A 76.70 -.90 77.60 1950 ---- 82.90B 77.40A 77.40A 78.90 -.90 20 79.80 1955 ---- 85.30B 79.70A 79.70A 81.30 -.90 82.20 1960 ---- 87.80B 82.10A 82.10A 83.70 -.90 84.60 1965 ---- 90.30B 84.40A 84.40A 86.10 -.90 87.00 1970 ---- 92.90B 86.90A 86.90A 88.50 -.90 89.40 1 1975 ---- 95.50B 89.30A 89.30A 91.10 -.90 92.00 120 1980 ---- 98.20B 91.90A 91.90A 93.60 -.90 94.50 1985 ---- 100.90B 94.40A 94.40A 96.20 -.90 97.10 1990 ---- 103.70B 97.00A 97.00A 98.90 -.90 99.80 1995 ---- 106.50B 99.70A 99.70A 101.60 -.90 102.50 2000 ---- 109.40B 102.40A 102.40A 104.40 -.80 5 105.20 27 2005 ---- 112.40B 105.10A 105.10A 107.20 -.80 108.00 2010 ---- 115.20B 107.90A 107.90A 110.00 -.90 110.90 2015 ---- 118.20B 110.70A 110.70A 112.90 -.80 113.70 2020 ---- 121.20B 113.60A 113.60A 115.80 -.90 116.70 2025 ---- 124.30B 116.50A 116.50A 118.80 -.80 119.60 2030 ---- 127.40B 119.50A 119.50A 121.80 -.80 122.60 2035 ---- 130.50B 122.50A 122.50A 124.80 -.90 125.70 2040 ---- 133.70B 125.50A 125.50A 127.90 -.90 128.80 2045 ---- 137.00B 128.60A 128.60A 131.10 -.80 131.90 2050 ---- 140.20B 131.70A 131.70A 134.20 -.90 135.10 2055 ---- 143.50B 134.90A 134.90A 137.40 -.90 138.30 2060 ---- 146.90B 138.10A 138.10A 140.70 -.80 141.50 2065 ---- 150.20B 141.40A 141.40A 144.00 -.80 144.80 2070 ---- 153.70B 144.60A 144.60A 147.30 -.80 148.10 2075 ---- 157.10B 147.90A 147.90A 150.70 -.80 151.50 2 2080 ---- 160.60B 151.30A 151.30A 154.10 -.80 154.90 2085 ---- 164.10B 154.70A 154.70A 157.50 -.80 158.30 2090 ---- 167.70B 158.10A 158.10A 161.00 -.80 161.80 2095 ---- 171.30B 161.50A 161.50A 164.50 -.80 165.30 2100 ---- 174.90B 165.00A 165.00A 168.00 -.80 168.80 3 2105 ---- 178.50B 168.60A 168.60A 171.60 -.70 172.30 2110 ---- 182.20B 172.10A 172.10A 175.10 -.80 175.90 2115 ---- 185.90B 175.70A 175.70A 178.80 -.70 179.50 2120 ---- 189.60B 179.30A 179.30A 182.40 -.80 183.20 2125 ---- 193.40B 183.00A 183.00A 186.10 -.70 186.80 3 2130 ---- 197.20B 186.60A 186.60A 189.80 -.70 190.50 2135 ---- 201.00B 190.30A 190.30A 193.60 -.70 194.30 2140 ---- 204.80B 194.10A 194.10A 197.30 -.70 198.00 2145 ---- 208.70B 197.80A 197.80A 201.10 -.70 201.80 2150 ---- 212.60B 201.60A 201.60A 204.90 -.70 205.60 3 2155 ---- 216.50B 205.40A 205.40A 208.80 -.60 209.40 2160 ---- 220.50B 209.30A 209.30A 212.60 -.70 213.30 2165 ---- 224.40B 213.10A 213.10A 216.50 -.60 217.10 2170 ---- 228.40B 217.00A 217.00A 220.50 -.50 221.00 2175 ---- 232.40B 220.90A 220.90A 224.40 -.60 225.00 3 2180 ---- 236.50B 224.90A 224.90A 228.40 -.50 228.90 2185 ---- 240.50B 228.80A 228.80A 232.40 -.50 232.90 2190 ---- 244.60B 232.80A 232.80A 236.40 -.50 236.90 2195 ---- 248.70B 236.80A 236.80A 240.40 -.50 240.90 2200 ---- 252.80B 240.80A 240.80A 244.50 -.40 244.90 1 2205 ---- 256.90B 244.90A 244.90A 248.50 -.50 249.00 2210 ---- 261.10B 248.90A 248.90A 252.60 -.50 253.10 2215 ---- 265.30B 253.00A 253.00A 256.70 -.40 257.10 2220 ---- 269.40B 257.10A 257.10A 260.90 -.40 261.30 2225 ---- 273.70B 261.20A 261.20A 265.00 -.40 265.40 1 2230 ---- 277.90B 265.40A 265.40A 269.20 -.30 269.50 2235 ---- 282.10B 269.50A 269.50A 273.40 -.30 273.70 2240 ---- 286.40B 273.70A 273.70A 277.60 -.30 277.90 2245 ---- 290.70B 277.90A 277.90A 281.80 -.30 282.10 2250 ---- 294.90B 282.10A 282.10A 286.00 -.30 286.30 2255 ---- 299.30B 286.40A 286.40A 290.30 -.20 290.50 2260 ---- 303.60B 290.60A 290.60A 294.60 -.20 294.80 1 2265 ---- 307.90B 294.90A 294.90A 298.90 -.20 299.10 2270 ---- 312.30B 299.20A 299.20A 303.20 -.10 303.30 2275 ---- 316.60B 303.40A 303.40A 307.50 -.10 307.60 1 2280 ---- 321.00B 307.80A 307.80A 311.80 -.10 311.90 2290 ---- 329.80B 316.40A 316.40A 320.50 -.10 320.60 2300 ---- 338.60B 325.10A 325.10A 329.30 UNCH 329.30 2310 ---- 347.50B 333.90A 333.90A 338.10 UNCH 338.10 2320 ---- 356.50B 342.70A 342.70A 346.90 UNCH 346.90 2325 ---- 361.00B 347.20A 347.20A 351.40 +.10 351.30 9 2330 ---- 365.50B 351.60A 351.60A 355.80 UNCH 355.80 2340 ---- 374.50B 360.50A 360.50A 364.80 +.10 364.70 2350 ---- 383.60B 369.50A 369.50A 373.80 +.20 373.60 18 2360 ---- 392.70B 378.50A 378.50A 382.80 +.20 382.60 2370 ---- 401.80B 387.50A 387.50A 391.90 +.20 391.70 4 2375 ---- 406.40B 392.10A 392.10A 396.40 +.20 396.20 25 2380 ---- 411.00B 396.60A 396.60A 401.00 +.30 400.70 5 2400 ---- 429.50B 414.90A 414.90A 419.30 +.30 419.00 2425 ---- 452.70B 437.90A 437.90A 442.40 +.40 442.00 2450 ---- 476.10B 461.20A 461.20A 465.70 +.50 465.20 2475 ---- 499.70B 484.60A 484.60A 489.10 +.50 488.60 2500 ---- 523.40B 508.20A 508.20A 512.70 +.60 512.10 2525 ---- 547.30B 531.90A 531.90A 536.50 +.70 535.80 2550 ---- 571.30B 555.70A 555.70A 560.40 +.80 559.60 2575 ---- 595.40B 579.70A 579.70A 584.40 +.80 583.60 2650 ---- 668.20B 652.20A 652.20A 657.00 +.90 656.10 3000 ---- 1011.60B 1001.90A 1001.90A 1004.20 +1.20 1003.00 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .70 -.10 .80 1250 ---- ---- ---- ---- .90 UNCH .90 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- ---- ---- 1.20 UNCH 1.20 1325 ---- ---- ---- ---- 1.40 UNCH 1.40 1350 ---- ---- ---- ---- 1.60 UNCH 1.60 1375 ---- ---- ---- ---- 1.90 UNCH 1.90 1400 ---- ---- ---- ---- 2.20 -.10 2.30 25 1420 ---- ---- ---- ---- 2.50 -.10 2.60 1425 ---- ---- ---- ---- 2.60 -.10 2.70 1430 ---- ---- ---- ---- 2.70 -.10 2.80 1440 ---- ---- ---- ---- 2.80 -.20 3.00 1450 ---- ---- ---- ---- 3.00 -.20 3.20 1460 ---- ---- ---- ---- 3.30 -.10 3.40 1470 ---- ---- ---- ---- 3.50 -.20 3.70 1475 ---- ---- ---- ---- 3.60 -.20 3.80 1480 ---- ---- ---- ---- 3.70 -.20 3.90 1490 ---- ---- ---- ---- 4.00 -.20 4.20 1500 ---- ---- ---- ---- 4.30 -.20 4.50 1510 ---- ---- ---- ---- 4.60 -.20 4.80 1515 ---- ---- ---- ---- 4.80 -.20 5.00 1520 ---- ---- 5.10A 5.10A 4.90 -.30 5.20 1525 ---- ---- 5.30A 5.30A 5.10 -.30 5.40 1530 ---- ---- ---- ---- 5.30 -.20 5.50 1535 ---- ---- ---- ---- 5.50 -.20 5.70 1540 ---- ---- 5.80A 5.80A 5.70 -.20 5.90 1545 ---- ---- 6.00A 6.00A 5.90 -.20 6.10 1550 ---- ---- 6.20A 6.20A 6.10 -.20 6.30 1555 ---- ---- 6.50A 6.50A 6.30 -.30 6.60 1560 ---- ---- 6.70A 6.70A 6.50 -.30 6.80 1565 ---- ---- 6.90A 6.90A 6.70 -.30 7.00 1570 ---- ---- 7.10A 7.10A 7.00 -.30 7.30 1575 ---- ---- 7.40A 7.40A 7.20 -.30 7.50 1580 ---- ---- 7.70A 7.70A 7.50 -.30 7.80 1585 ---- ---- 7.90A 7.90A 7.70 -.30 8.00 1590 ---- ---- 8.20A 8.20A 8.00 -.30 8.30 1595 ---- ---- 8.40A 8.40A 8.30 -.30 8.60 1600 ---- ---- 8.70A 8.70A 8.60 -.30 8.90 1605 ---- ---- 9.00A 9.00A 8.90 -.30 9.20 1610 ---- ---- 9.30A 9.30A 9.20 -.30 9.50 1615 ---- ---- 9.60A 9.60A 9.50 -.30 9.80 1 1620 ---- ---- 9.90A 9.90A 9.80 -.30 10.10 1625 ---- ---- 10.20A 10.20A 10.10 -.40 10.50 1630 ---- ---- 10.60A 10.60A 10.50 -.30 10.80 1635 ---- ---- 10.90A 10.90A 10.80 -.40 11.20 1640 ---- ---- 11.30A 11.30A 11.20 -.30 11.50 1645 ---- ---- 11.60A 11.60A 11.60 -.30 11.90 1650 ---- ---- 12.00A 12.00A 12.00 -.30 12.30 1655 ---- ---- 12.40A 12.40A 12.40 -.30 12.70 1 1660 ---- ---- 12.80A 12.80A 12.80 -.40 13.20 1 1665 ---- ---- 13.20A 13.20A 13.20 -.40 13.60 1670 ---- ---- 13.70A 13.70A 13.60 -.40 14.00 1675 ---- ---- 14.10A 14.10A 14.10 -.40 14.50 1680 ---- ---- 14.60A 14.60A 14.60 -.40 15.00 1685 ---- ---- 15.10A 15.10A 15.00 -.50 15.50 1690 ---- ---- 15.60A 15.60A 15.50 -.50 16.00 1695 ---- ---- 16.10A 16.10A 16.10 -.40 16.50 1700 ---- ---- 16.60A 16.60A 16.60 -.50 17.10 1705 ---- ---- 17.10A 17.10A 17.10 -.50 17.60 1710 ---- ---- 17.70A 17.70A 17.70 -.50 18.20 1715 ---- 18.90B 18.30A 18.30A 18.30 -.50 18.80 1720 ---- 19.50B 18.90A 18.90A 18.90 -.50 19.40 1725 ---- 20.20B 19.50A 19.50A 19.50 -.60 20.10 1730 ---- 20.90B 20.10A 20.10A 20.20 -.50 20.70 1735 ---- 21.60B 20.80A 20.80A 20.90 -.50 21.40 1740 ---- 22.30B 21.50A 21.50A 21.50 -.60 22.10 1745 ---- 23.10B 22.20A 22.20A 22.30 -.60 22.90 1750 ---- 23.80B 22.90A 22.90A 23.00 -.60 23.60 1 1755 ---- 24.60B 23.60A 23.60A 23.80 -.60 24.40 1760 ---- 25.50B 24.40A 24.40A 24.50 -.70 25.20 1765 ---- 26.30B 25.20A 25.20A 25.30 -.70 26.00 1770 ---- 27.20B 26.00A 26.00A 26.20 -.60 26.80 1775 ---- 28.10B 26.90A 26.90A 27.00 -.70 27.70 1780 ---- 29.10B 27.70A 27.70A 27.90 -.70 28.60 1785 ---- 30.00B 28.60A 28.60A 28.80 -.70 29.50 1790 ---- 31.00B 29.50A 29.50A 29.80 -.70 30.50 1795 ---- 32.10B 30.50A 30.50A 30.80 -.70 31.50 1800 ---- 33.10B 31.50A 31.50A 31.80 -.70 32.50 1805 ---- 34.20B 32.50A 32.50A 32.80 -.80 33.60 1810 ---- 35.30B 33.50A 33.50A 33.90 -.70 34.60 1815 ---- 36.50B 34.60A 34.60A 35.00 -.70 35.70 1820 ---- 37.70B 35.70A 35.70A 36.10 -.80 36.90 1825 ---- 38.90B 36.90A 36.90A 37.30 -.80 38.10 22 1830 ---- 40.20B 38.00A 38.00A 38.50 -.80 39.30 1835 ---- 41.50B 39.20A 39.20A 39.70 -.80 40.50 1840 ---- 42.80B 40.50A 40.50A 41.00 -.80 41.80 1845 ---- 44.20B 41.80A 41.80A 42.30 -.80 43.10 1850 ---- 45.60B 43.10A 43.10A 43.60 -.80 44.40 1855 ---- 47.10B 44.40A 44.40A 45.00 -.80 45.80 1860 ---- 48.60B 45.80A 45.80A 46.40 -.90 47.30 1865 ---- 50.10B 47.20A 47.20A 47.90 -.80 48.70 1870 ---- 51.70B 48.70A 48.70A 49.30 -.90 50.20 1875 ---- 53.30B 50.20A 50.20A 50.90 -.90 51.80 1880 ---- 55.00B 51.80A 51.80A 52.50 -.90 53.40 1885 ---- 56.70B 53.30A 53.30A 54.10 -.90 55.00 1890 ---- 58.40B 55.00A 55.00A 55.70 -.90 56.60 1895 ---- 60.20B 56.60A 56.60A 57.40 -1.00 58.40 1900 ---- 62.00B 58.30A 58.30A 59.20 -.90 60.10 1905 ---- 63.90B 60.10A 60.10A 61.00 -.90 61.90 1910 ---- 65.90B 61.90A 61.90A 62.80 -.90 63.70 2 1915 ---- 67.70B 63.70A 63.70A 64.70 -.90 65.60 1920 ---- 69.70B 65.60A 65.60A 66.60 -.90 67.50 1925 ---- 71.80B 67.60A 67.60A 68.60 -.90 69.50 1930 ---- 73.80B 69.60A 69.60A 70.60 -.90 71.50 1935 ---- 76.00B 71.60A 71.60A 72.60 -1.00 73.60 1940 ---- 78.20B 73.60A 73.60A 74.70 -1.00 75.70 1945 ---- 80.40B 75.70A 75.70A 76.90 -.90 77.80 1950 ---- 82.70B 77.90A 77.90A 79.10 -.90 80 80.00 1 1955 ---- 85.00B 80.10A 80.10A 81.30 -.90 82.20 1960 ---- 87.40B 82.30A 82.30A 83.60 -.90 84.50 1965 ---- 89.80B 84.60A 84.60A 85.90 -1.00 86.90 1970 ---- 92.20B 86.90A 86.90A 88.30 -.90 89.20 1975 ---- 94.70B 89.20A 89.20A 90.70 -.90 91.60 1980 ---- 97.30B 91.60A 91.60A 93.10 -1.00 94.10 1985 ---- 99.90B 94.10A 94.10A 95.60 -1.00 96.60 1990 ---- 102.50B 96.60A 96.60A 98.20 -.90 99.10 1 1995 ---- 105.20B 99.10A 99.10A 100.80 -.90 101.70 2000 ---- 107.90B 101.70A 101.70A 103.40 -1.00 104.40 2005 ---- 110.70B 104.30A 104.30A 106.10 -.90 107.00 2010 ---- 113.50B 107.00A 107.00A 108.80 -.90 109.70 2015 ---- 116.30B 109.70A 109.70A 111.60 -.90 112.50 2020 ---- 119.20B 112.40A 112.40A 114.40 -.90 115.30 2025 ---- 122.10B 115.20A 115.20A 117.20 -.90 118.10 2030 ---- 125.10B 118.00A 118.00A 120.10 -.90 121.00 2035 ---- 128.10B 120.90A 120.90A 123.00 -.90 123.90 2040 ---- 131.10B 123.80A 123.80A 126.00 -.90 126.90 2045 ---- 134.20B 126.80A 126.80A 129.00 -.90 129.90 2050 ---- 137.30B 129.70A 129.70A 132.00 -.90 132.90 2055 ---- 140.50B 132.80A 132.80A 135.10 -.80 135.90 2060 ---- 143.70B 135.80A 135.80A 138.20 -.90 139.10 2065 ---- 146.90B 138.90A 138.90A 141.30 -.90 142.20 2070 ---- 150.20B 142.10A 142.10A 144.50 -.90 145.40 2075 ---- 153.50B 145.20A 145.20A 147.70 -.90 148.60 2080 ---- 156.80B 148.40A 148.40A 151.00 -.80 151.80 2085 ---- 160.20B 151.70A 151.70A 154.30 -.80 155.10 2090 ---- 163.60B 155.00A 155.00A 157.60 -.80 158.40 2095 ---- 167.00B 158.30A 158.30A 160.90 -.80 161.70 2100 ---- 170.50B 161.60A 161.60A 164.30 -.80 165.10 2105 ---- 174.00B 165.00A 165.00A 167.70 -.80 168.50 2110 ---- 177.50B 168.40A 168.40A 171.20 -.70 171.90 2115 ---- 181.10B 171.80A 171.80A 174.70 -.70 175.40 2120 ---- 184.70B 175.30A 175.30A 178.20 -.70 178.90 2125 ---- 188.30B 178.80A 178.80A 181.70 -.70 182.40 2130 ---- 191.90B 182.40A 182.40A 185.30 -.70 186.00 2135 ---- 195.60B 185.90A 185.90A 188.90 -.70 189.60 2140 ---- 199.30B 189.50A 189.50A 192.50 -.70 193.20 2145 ---- 203.00B 193.10A 193.10A 196.20 -.60 196.80 2150 ---- 206.80B 196.80A 196.80A 199.90 -.60 200.50 2155 ---- 210.60B 200.50A 200.50A 203.60 -.60 204.20 2160 ---- 214.40B 204.20A 204.20A 207.30 -.60 207.90 2165 ---- 218.20B 207.90A 207.90A 211.00 -.70 211.70 2170 ---- 222.10B 211.60A 211.60A 214.80 -.60 215.40 2175 ---- 225.90B 215.40A 215.40A 218.60 -.60 219.20 2180 ---- 229.80B 219.20A 219.20A 222.50 -.50 223.00 2185 ---- 233.80B 223.00A 223.00A 226.30 -.60 226.90 2190 ---- 237.70B 226.90A 226.90A 230.20 -.50 230.70 2195 ---- 241.70B 230.80A 230.80A 234.10 -.50 234.60 2200 ---- 245.60B 234.70A 234.70A 238.00 -.50 238.50 2205 ---- 249.70B 238.60A 238.60A 242.00 -.50 242.50 2210 ---- 253.70B 242.50A 242.50A 245.90 -.50 246.40 2215 ---- 257.70B 246.50A 246.50A 249.90 -.50 250.40 2220 ---- 261.80B 250.50A 250.50A 253.90 -.50 254.40 2225 ---- 265.90B 254.50A 254.50A 257.90 -.50 258.40 2230 ---- 270.00B 258.50A 258.50A 262.00 -.40 262.40 2235 ---- 274.10B 262.50A 262.50A 266.00 -.40 266.40 2240 ---- 278.20B 266.60A 266.60A 270.10 -.40 270.50 2245 ---- 282.40B 270.60A 270.60A 274.20 -.40 274.60 2250 ---- 286.60B 274.70A 274.70A 278.30 -.40 278.70 2255 ---- 290.70B 278.80A 278.80A 282.50 -.30 282.80 2260 ---- 295.00B 283.00A 283.00A 286.60 -.30 286.90 2265 ---- 299.20B 287.10A 287.10A 290.80 -.30 291.10 2270 ---- 303.40B 291.30A 291.30A 295.00 -.30 295.30 2275 ---- 307.70B 295.50A 295.50A 299.10 -.30 299.40 7 2280 ---- 311.90B 299.70A 299.70A 303.40 -.20 303.60 2285 ---- 316.20B 303.90A 303.90A 307.60 -.30 307.90 2290 ---- 320.50B 308.10A 308.10A 311.80 -.30 312.10 2300 ---- 329.10B 316.60A 316.60A 320.40 -.20 320.60 2310 ---- 337.80B 325.10A 325.10A 328.90 -.30 329.20 2320 ---- 346.50B 333.80A 333.80A 337.60 -.20 337.80 2325 ---- 350.90B 338.10A 338.10A 341.90 -.20 342.10 2330 ---- 355.30B 342.40A 342.40A 346.30 -.10 346.40 2340 ---- 364.20B 351.10A 351.10A 355.00 -.10 355.10 2350 ---- 373.00B 359.90A 359.90A 363.80 -.10 363.90 2360 ---- 382.00B 368.70A 368.70A 372.60 -.10 372.70 2370 ---- 390.90B 377.60A 377.60A 381.50 -.10 381.60 2375 ---- 395.40B 382.00A 382.00A 386.00 UNCH 386.00 2380 ---- 399.90B 386.40A 386.40A 390.40 -.10 390.50 2400 ---- 418.00B 404.40A 404.40A 408.40 UNCH 408.40 2425 ---- 440.90B 427.00A 427.00A 431.10 +.20 430.90 2450 ---- 463.90B 449.80A 449.80A 453.90 +.20 453.70 2475 ---- 487.10B 472.80A 472.80A 477.00 +.30 476.70 2500 ---- 510.40B 496.00A 496.00A 500.20 +.30 499.90 1 2525 ---- 534.00B 519.30A 519.30A 523.60 +.40 523.20 2550 ---- 557.60B 542.80A 542.80A 547.10 +.40 546.70 2575 ---- 581.40B 566.50A 566.50A 570.80 +.50 570.30 2800 ---- 799.70B 783.80A 799.20B 788.50 +.90 787.60 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 -.10 .30 5 1025 ---- ---- ---- ---- .30 UNCH .30 1050 ---- ---- ---- ---- .30 -.10 .40 4 1075 ---- ---- ---- ---- .40 -.10 .50 1080 ---- ---- ---- ---- .40 -.10 .50 1090 ---- ---- ---- ---- .40 -.10 .50 1100 ---- ---- ---- ---- .40 -.10 .50 2 1110 ---- ---- ---- ---- .50 -.10 .60 1120 ---- ---- ---- ---- .50 -.10 .60 19 1125 ---- ---- ---- ---- .50 -.10 .60 1130 ---- ---- ---- ---- .50 -.10 .60 1140 ---- ---- ---- ---- .60 -.10 .70 1150 ---- ---- ---- ---- .60 -.10 .70 1160 ---- ---- ---- ---- .70 UNCH .70 1170 ---- ---- ---- ---- .70 -.10 .80 1175 ---- ---- ---- ---- .70 -.10 .80 1180 ---- ---- ---- ---- .70 -.10 .80 1185 ---- ---- ---- ---- .80 -.10 .90 1190 ---- ---- ---- ---- .80 -.10 .90 1195 ---- ---- ---- ---- .80 -.10 .90 1200 ---- ---- ---- ---- .80 -.10 .90 2 1205 ---- ---- ---- ---- .90 -.10 1.00 1210 ---- ---- ---- ---- .90 -.10 1.00 1215 ---- ---- ---- ---- .90 -.10 1.00 1220 ---- ---- ---- ---- 1.00 UNCH 1.00 1225 ---- ---- ---- ---- 1.00 -.10 1.10 1230 ---- ---- ---- ---- 1.00 -.10 1.10 1235 ---- ---- ---- ---- 1.00 -.10 1.10 1240 ---- ---- ---- ---- 1.10 UNCH 1.10 1245 ---- ---- ---- ---- 1.10 -.10 1.20 1250 ---- ---- ---- ---- 1.10 -.10 1.20 152 1255 ---- ---- ---- ---- 1.20 UNCH 1.20 1260 ---- ---- ---- ---- 1.20 -.10 1.30 1265 ---- ---- ---- ---- 1.30 UNCH 1.30 1270 ---- ---- ---- ---- 1.30 UNCH 1.30 1275 ---- ---- ---- ---- 1.30 -.10 1.40 1280 ---- ---- ---- ---- 1.40 UNCH 1.40 1285 ---- ---- ---- ---- 1.40 UNCH 1.40 1290 ---- ---- ---- ---- 1.50 UNCH 1.50 1295 ---- ---- ---- ---- 1.50 UNCH 1.50 1300 ---- ---- ---- ---- 1.50 -.10 1.60 101 1305 ---- ---- ---- ---- 1.60 UNCH 1.60 1310 ---- ---- ---- ---- 1.60 -.10 1.70 1315 ---- ---- ---- ---- 1.70 UNCH 1.70 1320 ---- ---- ---- ---- 1.70 UNCH 1.70 1325 ---- ---- ---- ---- 1.80 UNCH 1.80 701 1330 ---- ---- ---- ---- 1.80 -.10 1.90 1335 ---- ---- ---- ---- 1.90 UNCH 1.90 1340 ---- ---- ---- ---- 2.00 UNCH 2.00 1345 ---- ---- ---- ---- 2.00 UNCH 2.00 1350 ---- ---- ---- ---- 2.10 UNCH 2.10 2 1355 ---- ---- ---- ---- 2.10 -.10 2.20 1360 ---- ---- ---- ---- 2.20 -.10 2.30 1365 ---- ---- ---- ---- 2.30 UNCH 2.30 1370 ---- ---- ---- ---- 2.40 UNCH 2.40 1375 ---- ---- ---- ---- 2.40 -.10 2.50 1380 ---- ---- ---- ---- 2.50 -.10 2.60 1385 ---- ---- ---- ---- 2.60 -.10 2.70 1390 ---- ---- ---- ---- 2.70 -.10 2.80 1395 ---- ---- ---- ---- 2.70 -.20 2.90 1400 ---- ---- ---- ---- 2.80 -.20 3.00 84 1405 ---- ---- ---- ---- 2.90 -.20 3.10 1410 ---- ---- ---- ---- 3.00 -.20 3.20 1415 ---- ---- ---- ---- 3.10 -.20 3.30 1420 ---- ---- ---- ---- 3.20 -.20 3.40 1425 ---- ---- ---- ---- 3.40 -.10 3.50 1430 ---- ---- ---- ---- 3.50 -.10 3.60 1435 ---- ---- ---- ---- 3.60 -.10 3.70 1440 ---- ---- ---- ---- 3.70 -.10 3.80 1445 ---- ---- ---- ---- 3.80 -.20 4.00 1450 ---- ---- ---- ---- 4.00 -.10 4.10 157 1455 ---- ---- ---- ---- 4.10 -.10 4.20 1460 ---- ---- ---- ---- 4.20 -.20 4.40 1465 ---- ---- ---- ---- 4.40 -.10 4.50 2 1470 ---- ---- ---- ---- 4.50 -.10 4.60 2 1475 ---- ---- ---- ---- 4.70 -.10 4.80 1480 ---- ---- ---- ---- 4.80 -.20 5.00 1485 ---- ---- ---- ---- 5.00 -.10 5.10 1490 ---- ---- ---- ---- 5.10 -.20 5.30 1495 ---- ---- ---- ---- 5.30 -.20 5.50 1500 ---- ---- ---- ---- 5.50 -.20 5.70 381 1505 ---- ---- ---- ---- 5.70 -.10 5.80 1510 ---- ---- ---- ---- 5.80 -.20 6.00 2 1515 ---- ---- ---- ---- 6.00 -.20 6.20 1520 ---- ---- ---- ---- 6.20 -.20 6.40 1525 ---- ---- ---- ---- 6.40 -.20 6.60 1530 ---- ---- ---- ---- 6.60 -.30 6.90 1535 ---- ---- ---- ---- 6.90 -.20 7.10 1540 ---- ---- ---- ---- 7.10 -.20 7.30 1545 ---- ---- ---- ---- 7.30 -.20 7.50 1550 ---- ---- ---- ---- 7.60 -.20 7.80 806 1555 ---- ---- ---- ---- 7.80 -.20 8.00 1560 ---- ---- ---- ---- 8.10 -.20 8.30 1565 ---- ---- ---- ---- 8.30 -.30 8.60 1570 ---- ---- ---- ---- 8.60 -.20 8.80 2 1575 ---- ---- ---- ---- 8.90 -.20 9.10 1 1580 ---- ---- ---- ---- 9.20 -.20 9.40 1 1585 ---- ---- ---- ---- 9.50 -.20 9.70 1590 ---- ---- ---- ---- 9.80 -.20 10.00 1595 ---- ---- ---- ---- 10.10 -.20 10.30 1600 ---- ---- ---- ---- 10.40 -.30 10.70 621 1605 ---- ---- ---- ---- 10.80 -.20 11.00 1610 ---- ---- ---- ---- 11.10 -.30 11.40 1615 ---- ---- ---- ---- 11.50 -.20 11.70 1620 ---- ---- ---- ---- 11.80 -.30 12.10 1625 ---- ---- ---- ---- 12.20 -.30 12.50 10 1630 ---- ---- 12.80A 12.80A 12.60 -.30 12.90 1635 ---- ---- 13.20A 13.20A 13.00 -.30 13.30 1640 ---- ---- ---- ---- 13.40 -.30 13.70 1645 ---- ---- 14.10A 14.10A 13.90 -.30 14.20 1650 ---- ---- 14.50A 14.50A 14.30 -.30 14.60 35 234 1655 ---- ---- 15.00A 15.00A 14.80 -.30 15.10 1660 ---- ---- 15.40A 15.40A 15.20 -.40 15.60 1665 ---- ---- 15.90A 15.90A 15.70 -.40 16.10 1670 ---- ---- 16.40A 16.40A 16.20 -.40 16.60 1675 ---- ---- 16.90A 16.90A 16.70 -.40 17.10 1 1680 ---- ---- 17.40A 17.40A 17.30 -.30 17.60 1685 ---- ---- 18.00A 18.00A 17.80 -.40 18.20 1690 ---- ---- 18.50A 18.50A 18.40 -.40 18.80 1695 ---- ---- 19.10A 19.10A 19.00 -.40 19.40 1700 ---- ---- 19.70A 19.70A 19.60 -.40 20.00 1623 1705 ---- 20.70B 20.30A 20.30A 20.20 -.40 20.60 1710 ---- 21.40B 20.90A 20.90A 20.90 -.40 21.30 1715 ---- 22.10B 21.60A 21.60A 21.50 -.40 21.90 1720 ---- 22.80B 22.30A 22.30A 22.20 -.40 22.60 1725 ---- 23.50B 22.90A 22.90A 22.90 -.40 23.30 26 1730 ---- 24.30B 23.70A 23.70A 23.60 -.50 24.10 1735 ---- 25.10B 24.40A 24.40A 24.40 -.40 24.80 1740 ---- 25.90B 25.10A 25.10A 25.10 -.50 25.60 6 1745 ---- 26.70B 25.90A 25.90A 25.90 -.50 26.40 1750 ---- 27.60B 26.70A 26.70A 26.70 -.50 27.20 410 1755 ---- 28.40B 27.50A 27.50A 27.60 -.40 28.00 1760 ---- 29.30B 28.40A 28.40A 28.40 -.50 28.90 1765 ---- 30.30B 29.30A 29.30A 29.30 -.50 29.80 1770 ---- 31.20B 30.20A 30.20A 30.20 -.50 30.70 1775 ---- 32.20B 31.10A 31.10A 31.20 -.50 31.70 49 1780 ---- 33.20B 32.00A 32.00A 32.10 -.60 32.70 1785 ---- 34.30B 33.00A 33.00A 33.10 -.60 33.70 1790 ---- 35.40B 34.00A 34.00A 34.20 -.50 34.70 1795 ---- 36.50B 35.10A 35.10A 35.20 -.60 35.80 1800 ---- 37.60B 36.10A 36.10A 36.30 -.60 36.90 35 360 1805 ---- 38.80B 37.20A 37.20A 37.40 -.60 38.00 1 1810 ---- 40.00B 38.30A 38.30A 38.60 -.60 39.20 1815 ---- 41.20B 39.50A 39.50A 39.70 -.70 40.40 1820 ---- 42.50B 40.70A 40.70A 41.00 -.60 41.60 1825 ---- 43.80B 41.90A 41.90A 42.20 -.70 42.90 29 1830 ---- 45.20B 43.20A 43.20A 43.50 -.70 44.20 1835 ---- 46.60B 44.50A 44.50A 44.80 -.70 45.50 2 1840 ---- 48.00B 45.80A 45.80A 46.10 -.80 46.90 1 1845 ---- 49.40B 47.10A 47.10A 47.50 -.80 48.30 1850 ---- 50.90B 48.50A 48.50A 48.90 -.80 49.70 416 1855 ---- 52.40B 50.00A 50.00A 50.40 -.80 51.20 1860 ---- 54.00B 51.40A 51.40A 51.90 -.80 52.70 75 1865 ---- 55.60B 52.90A 52.90A 53.40 -.80 54.20 1870 ---- 57.30B 54.50A 57.30B 55.00 -.80 55.80 100 1875 ---- 59.00B 56.10A 59.00B 56.60 -.80 57.40 320 1880 ---- 60.70B 57.70A 60.70B 58.20 -.90 59.10 130 1885 ---- 62.50B 59.30A 62.50B 59.90 -.90 60.80 1890 63.00 64.30B 61.00A 61.40A 61.70 -.90 10 62.60 10 10 1895 ---- 66.10B 62.80A 66.10B 63.40 -.90 64.30 1900 ---- 68.00B 64.60A 64.60A 65.20 -1.00 3 66.20 3 108 1905 ---- 70.00B 66.40A 66.40A 67.10 -.90 68.00 10 1910 ---- 71.80B 68.20A 68.20A 69.00 -.90 69.90 1915 ---- 73.80B 70.10A 70.10A 70.90 -1.00 71.90 1920 ---- 75.90B 72.10A 72.10A 72.90 -1.00 73.90 1 1925 ---- 78.00B 74.10A 74.10A 74.90 -1.00 75.90 1930 ---- 80.10B 76.10A 76.10A 77.00 -.90 77.90 1935 ---- 82.30B 78.20A 78.20A 79.10 -1.00 80.10 1940 ---- 84.60B 80.30A 80.30A 81.20 -1.00 82.20 1945 ---- 86.80B 82.50A 82.50A 83.40 -1.00 84.40 1950 ---- 89.10B 84.70A 84.70A 85.70 -.90 86.60 61 1955 ---- 91.50B 86.90A 86.90A 87.90 -1.00 88.90 1960 ---- 93.90B 89.20A 89.20A 90.20 -1.00 91.20 1965 ---- 96.30B 91.50A 91.50A 92.60 -1.00 93.60 1970 ---- 98.80B 93.80A 93.80A 95.00 -.90 95.90 1975 ---- 101.30B 96.20A 96.20A 97.40 -1.00 98.40 182 1980 ---- 103.90B 98.70A 98.70A 99.90 -1.00 100.90 1985 ---- 106.50B 101.10A 101.10A 102.50 -.90 103.40 1990 ---- 109.20B 103.70A 103.70A 105.00 -.90 105.90 1995 ---- 111.80B 106.20A 106.20A 107.60 -.90 108.50 2000 ---- 114.60B 108.80A 108.80A 110.30 -.90 3 111.20 11 22 2005 ---- 117.30B 111.40A 111.40A 113.00 -.80 113.80 2010 ---- 120.10B 114.10A 114.10A 115.70 -.80 116.50 2015 ---- 123.00B 116.80A 116.80A 118.40 -.90 119.30 1 2020 ---- 125.90B 119.60A 119.60A 121.20 -.90 122.10 2025 ---- 128.80B 122.40A 122.40A 124.10 -.80 124.90 2030 ---- 131.70B 125.20A 125.20A 127.00 -.80 127.80 2035 ---- 134.70B 128.10A 128.10A 129.90 -.80 130.70 2040 ---- 137.80B 131.00A 131.00A 132.80 -.80 133.60 2045 ---- 140.80B 133.90A 133.90A 135.80 -.80 136.60 2050 ---- 143.90B 136.90A 136.90A 138.90 -.70 139.60 84 2055 ---- 147.10B 139.90A 139.90A 141.90 -.80 142.70 2060 ---- 150.20B 143.00A 143.00A 145.00 -.80 145.80 2065 ---- 153.50B 146.00A 146.00A 148.10 -.80 148.90 2070 ---- 156.70B 149.20A 149.20A 151.30 -.70 152.00 2075 ---- 160.00B 152.30A 152.30A 154.50 -.70 155.20 2080 ---- 163.30B 155.50A 155.50A 157.70 -.80 158.50 2085 ---- 166.60B 158.70A 158.70A 161.00 -.70 161.70 2090 ---- 170.00B 162.00A 162.00A 164.30 -.70 165.00 2095 ---- 173.40B 165.30A 165.30A 167.60 -.70 168.30 2100 ---- 176.80B 168.60A 168.60A 171.00 -.70 171.70 124 2105 ---- 180.30B 171.90A 171.90A 174.40 -.60 175.00 2110 ---- 183.80B 175.30A 175.30A 177.80 -.70 178.50 2115 ---- 187.30B 178.70A 178.70A 181.20 -.70 181.90 2120 ---- 190.90B 182.10A 182.10A 184.70 -.70 185.40 2125 ---- 194.40B 185.60A 185.60A 188.20 -.70 188.90 2130 ---- 198.10B 189.10A 189.10A 191.70 -.70 192.40 2135 ---- 201.70B 192.60A 192.60A 195.30 -.60 195.90 2140 ---- 205.30B 196.20A 196.20A 198.90 -.60 199.50 2145 ---- 209.00B 199.80A 199.80A 202.50 -.60 203.10 2150 ---- 212.70B 203.40A 212.70B 206.10 -.70 206.80 2155 ---- 216.50B 207.00A 216.50B 209.80 -.60 210.40 2160 ---- 220.20B 210.70A 220.20B 213.50 -.60 214.10 2165 ---- 224.00B 214.30A 224.00B 217.20 -.60 217.80 2170 ---- 227.80B 218.10A 227.80B 221.00 -.50 221.50 2175 ---- 231.60B 221.80A 231.60B 224.80 -.50 225.30 2180 ---- 235.50B 225.50A 235.50B 228.60 -.50 229.10 2185 ---- 239.40B 229.30A 239.40B 232.40 -.50 232.90 2190 ---- 243.30B 233.10A 243.30B 236.20 -.50 236.70 2195 ---- 247.20B 236.90A 247.20B 240.10 -.40 240.50 2200 ---- 251.10B 240.80A 251.10B 243.90 -.50 244.40 2205 ---- 255.10B 244.70A 255.10B 247.80 -.50 248.30 2210 ---- 259.10B 248.60A 259.10B 251.70 -.50 252.20 2215 ---- 263.00B 252.50A 263.00B 255.70 -.40 256.10 2220 ---- 267.10B 256.40A 267.10B 259.60 -.40 260.00 2225 ---- 271.10B 260.30A 271.10B 263.60 -.40 264.00 2230 ---- 275.10B 264.30A 275.10B 267.50 -.50 268.00 2235 ---- 279.20B 268.30A 279.20B 271.50 -.50 272.00 2240 ---- 283.30B 272.30A 283.30B 275.60 -.40 276.00 2245 ---- 287.40B 276.30A 287.40B 279.60 -.40 280.00 2250 ---- 291.50B 280.40A 280.40A 283.70 -.40 284.10 2255 ---- 295.70B 284.40A 295.70B 287.70 -.50 288.20 2260 ---- 299.80B 288.50A 299.80B 291.80 -.40 292.20 2265 ---- 304.00B 292.60A 304.00B 296.00 -.30 296.30 2270 ---- 308.20B 296.70A 308.20B 300.10 -.40 300.50 2275 ---- 312.40B 300.80A 312.40B 304.20 -.40 304.60 2280 ---- 316.60B 305.00A 305.00A 308.40 -.40 308.80 2285 ---- 320.80B 309.10A 320.80B 312.60 -.30 312.90 2290 ---- 325.00B 313.30A 313.30A 316.80 -.30 317.10 2295 ---- 329.30B 317.50A 317.50A 321.00 -.30 321.30 2300 ---- 333.60B 321.70A 321.70A 325.20 -.30 325.50 1 2305 ---- 337.90B 325.90A 337.90B 329.50 -.20 329.70 2310 ---- 342.20B 330.10A 330.10A 333.70 -.30 334.00 2315 ---- 346.50B 334.40A 346.50B 338.00 -.20 338.20 2320 ---- 350.80B 338.60A 350.80B 342.30 -.20 342.50 2325 ---- 355.10B 342.90A 342.90A 346.60 -.20 346.80 2330 ---- 359.50B 347.20A 347.20A 350.90 -.20 351.10 2335 ---- 363.80B 351.50A 351.50A 355.20 -.20 355.40 2340 ---- 368.20B 355.80A 355.80A 359.50 -.20 359.70 2345 ---- 372.60B 360.10A 360.10A 363.90 -.10 364.00 2350 ---- 377.00B 364.50A 364.50A 368.20 -.10 368.30 2360 ---- 385.80B 373.20A 385.80B 376.90 -.10 377.00 2370 ---- 394.70B 381.90A 381.90A 385.70 -.10 385.80 2375 ---- 399.10B 386.30A 386.30A 390.10 -.10 390.20 2380 ---- 403.60B 390.70A 390.70A 394.50 -.10 394.60 2390 ---- 412.50B 399.60A 412.50B 403.40 UNCH 403.40 2400 ---- 421.50B 408.40A 408.40A 412.30 UNCH 412.30 2410 ---- 430.50B 417.30A 430.50B 421.20 UNCH 421.20 2420 ---- 439.50B 426.30A 439.50B 430.20 +.10 430.10 2425 ---- 444.10B 430.80A 444.10B 434.70 +.10 434.60 2430 ---- 448.60B 435.30A 448.60B 439.20 +.10 439.10 2440 ---- 457.70B 444.30A 457.70B 448.20 +.10 448.10 2450 ---- 466.90B 453.40A 466.90B 457.30 +.10 457.20 2475 ---- 489.90B 476.20A 489.90B 480.10 +.20 479.90 2490 ---- 503.80B 489.90A 503.80B 493.90 +.20 493.70 2500 ---- 513.00B 499.10A 513.00B 503.10 +.20 502.90 2525 ---- 536.40B 522.30A 536.40B 526.30 +.30 526.00 2550 ---- 559.80B 545.50A 559.80B 549.60 +.30 549.30 2575 ---- 583.40B 569.00A 583.40B 573.00 +.30 572.70 2600 ---- 607.10B 592.60A 607.10B 596.60 +.40 596.20 2625 ---- 631.00B 616.30A 631.00B 620.40 +.50 619.90 2650 ---- 654.90B 640.10A 654.90B 644.20 +.50 643.70 2700 ---- 703.10B 688.00A 703.10B 692.20 +.60 691.60 2750 ---- 751.60B 736.30A 751.60B 740.60 +.70 739.90 2800 ---- 800.40B 784.90A 800.40B 789.30 +.80 788.50 3000 ---- 998.20B 981.80A 997.60B 987.00 +1.00 986.00 3200 ---- 1191.30B ---- 1187.70B 1187.00 +1.00 1186.00 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 -.10 .20 950 ---- ---- ---- ---- .10 -.10 .20 975 ---- ---- ---- ---- .20 UNCH .20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .50 UNCH .50 1275 ---- ---- ---- ---- .60 UNCH .60 1300 ---- ---- ---- ---- .80 UNCH .80 1325 ---- ---- ---- ---- 1.10 UNCH 1.10 1350 ---- ---- ---- ---- 1.40 UNCH 1.40 1375 ---- ---- ---- ---- 1.70 UNCH 1.70 1400 ---- ---- ---- ---- 2.20 UNCH 2.20 1425 ---- ---- ---- ---- 2.70 UNCH 2.70 1430 ---- ---- ---- ---- 2.80 UNCH 2.80 1440 ---- ---- ---- ---- 3.10 UNCH 3.10 1450 ---- ---- ---- ---- 3.30 -.10 3.40 1460 ---- ---- ---- ---- 3.60 -.10 3.70 1470 ---- ---- ---- ---- 4.00 UNCH 4.00 1475 ---- ---- ---- ---- 4.10 UNCH 4.10 1480 ---- ---- ---- ---- 4.30 UNCH 4.30 1490 ---- ---- ---- ---- 4.70 UNCH 4.70 1500 ---- ---- ---- ---- 5.00 -.10 5.10 1510 ---- ---- ---- ---- 5.50 UNCH 5.50 1520 ---- ---- ---- ---- 5.90 UNCH 5.90 1525 ---- ---- ---- ---- 6.10 -.10 6.20 1530 ---- ---- ---- ---- 6.40 UNCH 6.40 1535 ---- ---- ---- ---- 6.60 -.10 6.70 1540 ---- ---- ---- ---- 6.90 UNCH 6.90 1545 ---- ---- ---- ---- 7.20 UNCH 7.20 1550 ---- ---- ---- ---- 7.40 -.10 7.50 1555 ---- ---- ---- ---- 7.70 -.10 7.80 1560 ---- ---- ---- ---- 8.00 -.10 8.10 1565 ---- ---- ---- ---- 8.30 -.10 8.40 1570 ---- ---- ---- ---- 8.60 -.10 8.70 1575 ---- ---- ---- ---- 9.00 UNCH 9.00 1580 ---- ---- ---- ---- 9.30 -.10 9.40 1585 ---- ---- ---- ---- 9.60 -.10 9.70 1590 ---- ---- ---- ---- 10.00 -.10 10.10 1595 ---- ---- ---- ---- 10.40 UNCH 10.40 1600 ---- 11.10B ---- ---- 10.70 -.10 10.80 1605 ---- ---- ---- ---- 11.10 -.10 11.20 1610 ---- ---- ---- ---- 11.50 -.10 11.60 1615 ---- ---- ---- ---- 11.90 -.10 12.00 1620 ---- ---- ---- ---- 12.30 -.10 12.40 1625 ---- ---- ---- ---- 12.80 -.10 12.90 1630 ---- ---- ---- ---- 13.20 -.10 13.30 1635 ---- ---- ---- ---- 13.70 -.10 13.80 1640 ---- ---- ---- ---- 14.20 -.10 14.30 1645 ---- ---- ---- ---- 14.60 -.10 14.70 1650 ---- ---- ---- ---- 15.10 -.10 15.20 1655 ---- ---- ---- ---- 15.70 -.10 15.80 1660 ---- ---- ---- ---- 16.20 -.10 16.30 1665 ---- ---- ---- ---- 16.70 -.10 16.80 1670 ---- ---- ---- ---- 17.30 -.10 17.40 1675 ---- ---- ---- ---- 17.80 -.20 18.00 1680 ---- ---- ---- ---- 18.40 -.20 18.60 1685 ---- ---- ---- ---- 19.00 -.20 19.20 1690 ---- ---- ---- ---- 19.60 -.20 19.80 1695 ---- ---- ---- ---- 20.30 -.10 20.40 1700 ---- ---- ---- ---- 20.90 -.20 21.10 1705 ---- ---- ---- ---- 21.60 -.20 21.80 1710 ---- ---- ---- ---- 22.30 -.10 22.40 1715 ---- ---- ---- ---- 23.00 -.20 23.20 1720 ---- ---- ---- ---- 23.70 -.20 23.90 1725 ---- ---- ---- ---- 24.40 -.20 24.60 1730 ---- ---- ---- ---- 25.20 -.20 25.40 1735 ---- ---- ---- ---- 26.00 -.20 26.20 1740 ---- 27.00B ---- 27.00B 26.80 -.10 26.90 1745 ---- 27.90B 27.70A 27.70A 27.60 -.20 27.80 1750 ---- 28.70B 28.50A 28.50A 28.40 -.20 28.60 1755 ---- 29.60B 29.30A 29.30A 29.20 -.30 29.50 1760 ---- 30.50B 30.20A 30.20A 30.10 -.20 30.30 1765 ---- 31.40B 31.00A 31.00A 31.00 -.20 31.20 1770 ---- 32.30B 31.90A 31.90A 31.90 -.20 32.10 1775 ---- 33.30B 32.90A 32.90A 32.80 -.30 33.10 1780 ---- 34.30B 33.80A 33.80A 33.80 -.30 34.10 1785 ---- 35.30B 34.80A 34.80A 34.80 -.20 35.00 1790 ---- 36.40B 35.80A 35.80A 35.80 -.30 36.10 1795 ---- 37.50B 36.80A 36.80A 36.80 -.30 37.10 1800 ---- 38.60B 37.80A 37.80A 37.90 -.30 38.20 1805 ---- 39.70B 38.90A 38.90A 39.00 -.30 39.30 1810 ---- 40.90B 40.00A 40.00A 40.10 -.30 40.40 1815 ---- 42.10B 41.10A 41.10A 41.20 -.40 41.60 1820 ---- 43.30B 42.30A 42.30A 42.40 -.30 42.70 1825 ---- 44.60B 43.50A 43.50A 43.60 -.40 44.00 1830 ---- 45.90B 44.70A 44.70A 44.80 -.40 45.20 1835 ---- 47.20B 46.00A 46.00A 46.10 -.40 46.50 1840 ---- 48.60B 47.30A 47.30A 47.40 -.40 47.80 1845 ---- 50.00B 48.60A 48.60A 48.70 -.50 49.20 1850 ---- 51.40B 50.00A 50.00A 50.10 -.50 50.60 1855 ---- 52.90B 51.30A 51.30A 51.50 -.50 52.00 1860 ---- 54.40B 52.80A 52.80A 52.90 -.50 53.40 1865 ---- 56.00B 54.20A 54.20A 54.40 -.50 54.90 1870 ---- 57.50B 55.70A 55.70A 55.90 -.60 56.50 1875 ---- 59.20B 57.20A 57.20A 57.40 -.60 58.00 1880 ---- 60.80B 58.80A 58.80A 59.00 -.60 59.60 1885 ---- 62.50B 60.40A 60.40A 60.60 -.70 61.30 1890 ---- 64.30B 62.00A 62.00A 62.30 -.60 62.90 1895 ---- 66.00B 63.70A 63.70A 64.00 -.70 64.70 1900 ---- 67.80B 65.40A 65.40A 65.70 -.70 66.40 1905 ---- 69.70B 67.20A 67.20A 67.50 -.70 68.20 1910 ---- 71.60B 69.00A 69.00A 69.30 -.70 70.00 1915 ---- 73.50B 70.80A 70.80A 71.20 -.70 71.90 1920 ---- 75.30B 72.70A 72.70A 73.10 -.70 73.80 1925 ---- 77.40B 74.60A 74.60A 75.00 -.70 75.70 1930 ---- 79.40B 76.50A 76.50A 77.00 -.70 77.70 1935 ---- 81.50B 78.60A 78.60A 79.00 -.70 79.70 1940 ---- 83.60B 80.60A 80.60A 81.10 -.70 81.80 1945 ---- 85.80B 82.70A 82.70A 83.20 -.70 83.90 1950 ---- 88.00B 84.80A 84.80A 85.30 -.70 86.00 1955 ---- 90.30B 86.90A 86.90A 87.50 -.70 88.20 1960 ---- 92.60B 89.10A 89.10A 89.70 -.70 90.40 1965 ---- 94.90B 91.30A 91.30A 92.00 -.70 92.70 1970 ---- 97.30B 93.60A 93.60A 94.30 -.70 95.00 1975 ---- 99.70B 95.90A 95.90A 96.60 -.70 97.30 1980 ---- 102.10B 98.20A 98.20A 99.00 -.70 99.70 1985 ---- 104.60B 100.60A 100.60A 101.40 -.70 102.10 1990 ---- 107.10B 103.00A 107.10B 103.80 -.70 104.50 1995 ---- 109.70B 105.40A 109.70B 106.30 -.70 107.00 2000 ---- 112.30B 107.90A 112.30B 108.80 -.80 109.60 2005 ---- 115.00B 110.50A 115.00B 111.30 -.80 112.10 2010 ---- 117.70B 113.00A 117.70B 113.80 -.90 114.70 2015 ---- 120.40B 115.60A 120.40B 116.40 -1.00 117.40 2020 ---- 123.10B 118.30A 123.10B 119.00 -1.00 120.00 2025 ---- 125.90B 121.00A 125.90B 121.70 -1.10 122.80 2030 ---- 128.80B 123.70A 128.80B 124.40 -1.10 125.50 2035 ---- 131.60B 126.40A 131.60B 127.20 -1.10 128.30 2040 ---- 134.60B 129.20A 134.60B 129.90 -1.20 131.10 2045 ---- 137.50B 132.00A 137.50B 132.80 -1.20 134.00 2050 ---- 140.50B 134.90A 140.50B 135.70 -1.20 136.90 2055 ---- 143.50B 137.80A 143.50B 138.60 -1.20 139.80 2060 ---- 146.50B 140.70A 146.50B 141.50 -1.30 142.80 2065 ---- 149.60B 143.70A 149.60B 144.50 -1.30 145.80 2070 ---- 152.70B 146.70A 152.70B 147.50 -1.30 148.80 2075 ---- 155.90B 149.70A 155.90B 150.60 -1.30 151.90 2080 ---- 159.10B 152.80A 159.10B 153.70 -1.30 155.00 2085 ---- 162.30B 155.90A 162.30B 156.80 -1.30 158.10 2090 ---- 165.50B 159.00A 165.50B 160.00 -1.30 161.30 2095 ---- 168.80B 162.20A 168.80B 163.20 -1.30 164.50 2100 ---- 172.10B 165.40A 172.10B 166.50 -1.20 167.70 2105 ---- 175.50B 168.60A 175.50B 169.80 -1.20 171.00 2110 ---- 178.80B 171.90A 178.80B 173.10 -1.20 174.30 2115 ---- 182.20B 175.20A 182.20B 176.40 -1.20 177.60 2120 ---- 185.70B 178.50A 185.70B 179.80 -1.10 180.90 2125 ---- 189.10B 181.80A 189.10B 183.20 -1.10 184.30 2130 ---- 192.60B 185.20A 192.60B 186.60 -1.10 187.70 2135 ---- 196.10B 188.60A 196.10B 190.10 -1.10 191.20 2140 ---- 199.70B 192.10A 199.70B 193.60 -1.00 194.60 2145 ---- 203.20B 195.50A 203.20B 197.10 -1.00 198.10 2150 ---- 206.80B 199.00A 206.80B 200.60 -1.00 201.60 2155 ---- 210.40B 202.50A 210.40B 204.20 -1.00 205.20 2160 ---- 214.10B 206.10A 214.10B 207.80 -.90 208.70 2165 ---- 217.80B 209.60A 217.80B 211.40 -.90 212.30 2170 ---- 221.40B 213.20A 221.40B 215.00 -1.00 216.00 2175 ---- 225.20B 216.80A 225.20B 218.70 -.90 219.60 2180 ---- 228.90B 220.50A 228.90B 222.40 -.90 223.30 2185 ---- 232.70B 224.20A 232.70B 226.10 -.90 227.00 2190 ---- 236.40B 227.80A 236.40B 229.80 -.90 230.70 2195 ---- 240.30B 231.60A 240.30B 233.60 -.80 234.40 2200 ---- 244.10B 235.30A 244.10B 237.30 -.90 238.20 2205 ---- 247.90B 239.10A 247.90B 241.10 -.80 241.90 2210 ---- 251.80B 242.80A 251.80B 244.90 -.80 245.70 2215 ---- 255.70B 246.60A 255.70B 248.80 -.70 249.50 2220 ---- 259.60B 250.50A 259.60B 252.60 -.80 253.40 2225 ---- 263.50B 254.30A 263.50B 256.50 -.70 257.20 2230 ---- 267.50B 258.20A 267.50B 260.40 -.70 261.10 2235 ---- 271.40B 262.00A 271.40B 264.30 -.70 265.00 2240 ---- 275.40B 265.90A 275.40B 268.20 -.70 268.90 2245 ---- 279.40B 269.90A 279.40B 272.20 -.70 272.90 2250 ---- 283.40B 273.80A 283.40B 276.20 -.60 276.80 2260 ---- 291.50B 281.70A 291.50B 284.10 -.70 284.80 2270 ---- 299.70B 289.70A 299.70B 292.20 -.60 292.80 2275 ---- 303.80B 293.80A 303.80B 296.20 -.60 296.80 2280 ---- 307.90B 297.80A 307.90B 300.30 -.60 300.90 2290 ---- 316.20B 306.00A 316.20B 308.50 -.60 309.10 2300 ---- 324.50B 314.20A 324.50B 316.70 -.60 317.30 2310 ---- 332.90B 322.40A 332.90B 325.00 -.60 325.60 2320 ---- 341.40B 330.70A 341.40B 333.40 -.50 333.90 2325 ---- 345.70B 334.90A 345.70B 337.60 -.50 338.10 2330 ---- 349.90B 339.10A 349.90B 341.80 -.50 342.30 2340 ---- 358.50B 347.50A 358.50B 350.30 -.40 350.70 2350 ---- 367.10B 356.00A 367.10B 358.80 -.40 359.20 2375 ---- 388.80B 377.40A 388.80B 380.30 -.40 380.70 2400 ---- 410.80B 399.10A 410.80B 402.10 -.30 402.40 2425 ---- 433.10B 421.10A 433.10B 424.10 -.30 424.40 2450 ---- 455.50B 443.30A 455.50B 446.40 -.20 446.60 2475 ---- 478.20B 465.80A 478.20B 468.90 -.20 469.10 2500 ---- 501.10B 488.40A 501.10B 491.60 -.10 491.70 2525 ---- ---- ---- ---- 514.40 -.20 514.60 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 UNCH 1.20 1275 ---- ---- ---- ---- 1.50 +.10 1.40 1300 ---- ---- ---- ---- 1.80 +.10 1.70 1325 ---- ---- ---- ---- 2.10 UNCH 2.10 1350 ---- ---- ---- ---- 2.50 UNCH 2.50 1375 ---- ---- ---- ---- 3.00 UNCH 3.00 1400 ---- ---- ---- ---- 3.60 +.10 3.50 1425 ---- ---- ---- ---- 4.30 +.10 4.20 1430 ---- ---- ---- ---- 4.40 +.10 4.30 1440 ---- ---- ---- ---- 4.70 +.10 4.60 1450 ---- ---- ---- ---- 5.00 UNCH 5.00 1460 ---- ---- ---- ---- 5.40 +.10 5.30 1470 ---- ---- ---- ---- 5.80 +.10 5.70 1475 ---- ---- ---- ---- 6.00 +.10 5.90 1480 ---- ---- ---- ---- 6.20 +.10 6.10 1490 ---- ---- ---- ---- 6.60 +.10 6.50 1500 ---- ---- ---- ---- 7.00 +.10 6.90 1510 ---- ---- ---- ---- 7.50 +.10 7.40 1520 ---- ---- ---- ---- 8.00 +.10 7.90 1525 ---- ---- ---- ---- 8.30 +.10 8.20 1530 ---- ---- ---- ---- 8.50 +.10 8.40 1535 ---- ---- ---- ---- 8.80 +.10 8.70 1540 ---- ---- ---- ---- 9.10 +.10 9.00 1545 ---- ---- ---- ---- 9.40 +.10 9.30 1550 ---- ---- ---- ---- 9.70 +.10 9.60 1555 ---- ---- ---- ---- 10.00 +.10 9.90 1560 ---- ---- ---- ---- 10.30 +.10 10.20 1565 ---- ---- ---- ---- 10.70 +.20 10.50 1570 ---- ---- ---- ---- 11.00 +.10 10.90 1575 ---- ---- ---- ---- 11.40 +.20 11.20 1580 ---- ---- ---- ---- 11.70 +.10 11.60 1585 ---- ---- ---- ---- 12.10 +.10 12.00 1590 ---- ---- ---- ---- 12.50 +.10 12.40 1595 ---- ---- ---- ---- 12.90 +.20 12.70 1600 ---- ---- ---- ---- 13.30 +.10 13.20 1605 ---- ---- ---- ---- 13.70 +.10 13.60 1610 ---- ---- ---- ---- 14.20 +.20 14.00 1615 ---- ---- ---- ---- 14.60 +.20 14.40 1620 ---- ---- ---- ---- 15.10 +.20 14.90 1625 ---- ---- ---- ---- 15.50 +.10 15.40 1630 ---- ---- ---- ---- 16.00 +.10 15.90 1635 ---- ---- ---- ---- 16.50 +.20 16.30 1640 ---- ---- ---- ---- 17.00 +.10 16.90 1645 ---- ---- ---- ---- 17.50 +.10 17.40 1650 ---- ---- ---- ---- 18.10 +.20 17.90 1655 ---- ---- ---- ---- 18.60 +.10 18.50 1660 ---- ---- ---- ---- 19.20 +.10 19.10 1665 ---- ---- ---- ---- 19.80 +.20 19.60 1670 ---- ---- ---- ---- 20.40 +.20 20.20 1675 ---- ---- ---- ---- 21.00 +.10 20.90 1680 ---- ---- ---- ---- 21.60 +.10 21.50 1685 ---- ---- ---- ---- 22.30 +.10 22.20 1690 ---- ---- ---- ---- 22.90 +.10 22.80 1695 ---- ---- ---- ---- 23.60 +.10 23.50 1700 ---- ---- ---- ---- 24.30 +.10 24.20 1705 ---- ---- ---- ---- 25.10 +.10 25.00 1710 ---- ---- ---- ---- 25.80 +.10 25.70 1715 ---- ---- ---- ---- 26.60 +.10 26.50 1720 ---- ---- ---- ---- 27.30 UNCH 27.30 1725 ---- ---- ---- ---- 28.10 UNCH 28.10 1730 ---- ---- ---- ---- 29.00 +.10 28.90 1735 ---- ---- ---- ---- 29.80 UNCH 29.80 1740 ---- ---- ---- ---- 30.70 +.10 30.60 1745 ---- ---- ---- ---- 31.60 +.10 31.50 1750 ---- ---- ---- ---- 32.50 +.10 32.40 1755 ---- ---- ---- ---- 33.40 UNCH 33.40 1760 ---- ---- ---- ---- 34.40 +.10 34.30 1765 ---- ---- ---- ---- 35.30 UNCH 35.30 1770 ---- ---- ---- ---- 36.30 -.10 36.40 1775 ---- ---- ---- ---- 37.40 UNCH 37.40 1780 ---- ---- ---- ---- 38.40 -.10 38.50 1785 ---- ---- ---- ---- 39.50 -.10 39.60 1790 ---- ---- ---- ---- 40.60 -.10 40.70 1795 ---- ---- ---- ---- 41.70 -.10 41.80 1800 ---- ---- ---- ---- 42.90 -.10 43.00 1805 ---- ---- ---- ---- 44.00 -.20 44.20 1810 ---- ---- ---- ---- 45.20 -.20 45.40 1815 ---- ---- ---- ---- 46.50 -.20 46.70 1820 ---- ---- ---- ---- 47.70 -.20 47.90 1825 ---- ---- ---- ---- 49.00 -.30 49.30 1830 ---- ---- ---- ---- 50.40 -.20 50.60 1835 ---- ---- ---- ---- 51.70 -.30 52.00 1840 ---- ---- ---- ---- 53.10 -.30 53.40 1845 ---- ---- ---- ---- 54.50 -.30 54.80 1850 ---- ---- ---- ---- 55.90 -.40 56.30 1855 ---- ---- ---- ---- 57.40 -.40 57.80 1860 ---- ---- ---- ---- 58.90 -.40 59.30 1865 ---- ---- ---- ---- 60.50 -.40 60.90 1870 ---- ---- ---- ---- 62.00 -.50 62.50 1875 ---- ---- ---- ---- 63.60 -.50 64.10 1880 ---- ---- ---- ---- 65.30 -.50 65.80 1885 ---- ---- ---- ---- 66.90 -.60 67.50 1890 ---- ---- ---- ---- 68.60 -.60 69.20 1895 ---- ---- ---- ---- 70.40 -.60 71.00 1900 ---- ---- ---- ---- 72.20 -.60 72.80 1905 ---- ---- ---- ---- 74.00 -.60 74.60 1910 ---- ---- ---- ---- 75.80 -.70 76.50 1915 ---- ---- ---- ---- 77.70 -.70 78.40 1920 ---- ---- ---- ---- 79.60 -.70 80.30 1925 ---- ---- ---- ---- 81.60 -.70 82.30 1930 ---- ---- ---- ---- 83.50 -.80 84.30 1935 ---- ---- ---- ---- 85.60 -.70 86.30 1940 ---- ---- ---- ---- 87.60 -.80 88.40 1945 ---- ---- ---- ---- 89.70 -.90 90.60 1950 ---- ---- ---- ---- 91.90 -.80 92.70 1955 ---- ---- ---- ---- 94.00 -.90 94.90 1960 ---- ---- ---- ---- 96.30 -.80 97.10 1965 ---- ---- ---- ---- 98.50 -.90 99.40 1970 ---- ---- ---- ---- 100.80 -.90 101.70 1975 ---- ---- ---- ---- 103.10 -1.00 104.10 1980 ---- ---- ---- ---- 105.50 -1.00 106.50 1985 ---- ---- ---- ---- 107.90 -1.00 108.90 1990 ---- ---- ---- ---- 110.30 -1.00 111.30 1995 ---- ---- ---- ---- 112.80 -1.00 113.80 2000 ---- ---- ---- ---- 115.30 -1.10 116.40 2005 ---- ---- ---- ---- 117.90 -1.10 119.00 2010 ---- ---- ---- ---- 120.50 -1.10 121.60 2015 ---- ---- ---- ---- 123.10 -1.10 124.20 2020 ---- ---- ---- ---- 125.80 -1.10 126.90 37 2025 ---- ---- ---- ---- 128.50 -1.10 129.60 2030 ---- ---- ---- ---- 131.30 -1.10 132.40 2035 ---- ---- ---- ---- 134.10 -1.10 135.20 2040 ---- ---- ---- ---- 136.90 -1.10 138.00 2045 ---- ---- ---- ---- 139.80 -1.10 140.90 2050 ---- ---- ---- ---- 142.70 -1.10 143.80 2055 ---- ---- ---- ---- 145.60 -1.20 146.80 2060 ---- ---- ---- ---- 148.60 -1.10 149.70 2065 ---- ---- ---- ---- 151.60 -1.10 152.70 2070 ---- ---- ---- ---- 154.60 -1.20 155.80 2075 ---- ---- ---- ---- 157.70 -1.20 158.90 2080 ---- ---- ---- ---- 160.80 -1.20 162.00 2085 ---- ---- ---- ---- 164.00 -1.10 165.10 2090 ---- ---- ---- ---- 167.20 -1.10 168.30 2095 ---- ---- ---- ---- 170.40 -1.10 171.50 2100 ---- ---- ---- ---- 173.60 -1.20 174.80 2105 ---- ---- ---- ---- 176.90 -1.10 178.00 2110 ---- ---- ---- ---- 180.20 -1.10 181.30 2115 ---- ---- ---- ---- 183.50 -1.20 184.70 2120 ---- ---- ---- ---- 186.90 -1.10 188.00 2125 ---- ---- ---- ---- 190.30 -1.10 191.40 2130 ---- ---- ---- ---- 193.70 -1.10 194.80 2135 ---- ---- ---- ---- 197.20 -1.00 198.20 2140 ---- ---- ---- ---- 200.60 -1.10 201.70 2145 ---- ---- ---- ---- 204.10 -1.10 205.20 2150 ---- ---- ---- ---- 207.70 -1.00 208.70 2155 ---- ---- ---- ---- 211.20 -1.10 212.30 2160 ---- ---- ---- ---- 214.80 -1.00 215.80 2165 ---- ---- ---- ---- 218.40 -1.00 219.40 2170 ---- ---- ---- ---- 222.00 -1.00 223.00 2175 ---- ---- ---- ---- 225.70 -1.00 226.70 2180 ---- ---- ---- ---- 229.30 -1.00 230.30 2185 ---- ---- ---- ---- 233.00 -1.00 234.00 2190 ---- ---- ---- ---- 236.70 -1.00 237.70 2195 ---- ---- ---- ---- 240.50 -.90 241.40 2200 ---- ---- ---- ---- 244.20 -.90 245.10 2205 ---- ---- ---- ---- 248.00 -.90 248.90 2210 ---- ---- ---- ---- 251.80 -.90 252.70 2215 ---- ---- ---- ---- 255.60 -.90 256.50 2220 ---- ---- ---- ---- 259.40 -.90 260.30 2225 ---- ---- ---- ---- 263.20 -.90 264.10 2230 ---- ---- ---- ---- 267.10 -.90 268.00 2235 ---- ---- ---- ---- 271.00 -.80 271.80 2240 ---- ---- ---- ---- 274.90 -.80 275.70 2245 ---- ---- ---- ---- 278.80 -.80 279.60 2250 ---- ---- ---- ---- 282.70 -.80 283.50 2260 ---- ---- ---- ---- 290.60 -.80 291.40 2270 ---- ---- ---- ---- 298.60 -.80 299.40 2275 ---- ---- ---- ---- 302.60 -.80 303.40 2280 ---- ---- ---- ---- 306.60 -.80 307.40 2290 ---- ---- ---- ---- 314.70 -.80 315.50 2300 ---- ---- ---- ---- 322.80 -.80 323.60 2310 ---- ---- ---- ---- 331.10 -.70 331.80 2320 ---- ---- ---- ---- 339.30 -.70 340.00 2325 ---- ---- ---- ---- 343.50 -.70 344.20 2330 ---- ---- ---- ---- 347.60 -.70 348.30 2340 ---- ---- ---- ---- 356.00 -.60 356.60 2350 ---- ---- ---- ---- 364.40 -.60 365.00 2375 ---- ---- ---- ---- 385.70 -.50 386.20 2400 ---- ---- ---- ---- 407.20 -.50 407.70 2425 ---- ---- ---- ---- 429.00 -.40 429.40 2450 ---- ---- ---- ---- 451.00 -.40 451.40 2475 ---- ---- ---- ---- 473.20 -.40 473.60 2500 ---- ---- ---- ---- 495.70 -.30 496.00 2525 ---- ---- ---- ---- 518.40 -.20 518.60 2800 ---- ---- ---- ---- 777.00 +.30 776.70 3000 ---- ---- ---- ---- 972.20 +.70 971.50 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.10 UNCH 2.10 1275 ---- ---- ---- ---- 2.50 UNCH 2.50 1300 ---- ---- ---- ---- 2.90 -.10 3.00 1325 ---- ---- ---- ---- 3.50 UNCH 3.50 1350 ---- ---- ---- ---- 4.10 UNCH 4.10 1375 ---- ---- ---- ---- 4.80 UNCH 4.80 1400 ---- ---- ---- ---- 5.60 UNCH 5.60 1425 ---- ---- ---- ---- 6.50 UNCH 6.50 1440 ---- ---- ---- ---- 7.10 UNCH 7.10 1450 ---- ---- ---- ---- 7.50 UNCH 7.50 1460 ---- ---- ---- ---- 8.00 UNCH 8.00 1470 ---- ---- ---- ---- 8.50 UNCH 8.50 1475 ---- ---- ---- ---- 8.70 UNCH 8.70 1480 ---- ---- ---- ---- 9.00 UNCH 9.00 1490 ---- ---- ---- ---- 9.50 UNCH 9.50 1500 ---- ---- ---- ---- 10.00 UNCH 10.00 1510 ---- ---- ---- ---- 10.60 UNCH 10.60 1520 ---- ---- ---- ---- 11.20 UNCH 11.20 1525 ---- ---- ---- ---- 11.50 UNCH 11.50 1530 ---- ---- ---- ---- 11.80 UNCH 11.80 1540 ---- ---- ---- ---- 12.50 UNCH 12.50 1545 ---- ---- ---- ---- 12.80 UNCH 12.80 1550 ---- ---- ---- ---- 13.20 UNCH 13.20 1555 ---- ---- ---- ---- 13.60 UNCH 13.60 1560 ---- ---- ---- ---- 13.90 UNCH 13.90 1565 ---- ---- ---- ---- 14.30 UNCH 14.30 1570 ---- ---- ---- ---- 14.70 UNCH 14.70 1575 ---- ---- ---- ---- 15.10 UNCH 15.10 1580 ---- ---- ---- ---- 15.50 UNCH 15.50 1585 ---- ---- ---- ---- 15.90 UNCH 15.90 1590 ---- ---- ---- ---- 16.30 UNCH 16.30 1595 ---- ---- ---- ---- 16.70 UNCH 16.70 1600 ---- ---- ---- ---- 17.20 UNCH 17.20 1605 ---- ---- ---- ---- 17.60 UNCH 17.60 1610 ---- ---- ---- ---- 18.10 UNCH 18.10 1615 ---- ---- ---- ---- 18.60 +.10 18.50 1620 ---- ---- ---- ---- 19.00 UNCH 19.00 1625 ---- ---- ---- ---- 19.50 UNCH 19.50 1630 ---- ---- ---- ---- 20.00 UNCH 20.00 1635 ---- ---- ---- ---- 20.50 UNCH 20.50 1640 ---- ---- ---- ---- 21.10 +.10 21.00 1645 ---- ---- ---- ---- 21.60 UNCH 21.60 1650 ---- ---- ---- ---- 22.10 UNCH 22.10 1655 ---- ---- ---- ---- 22.70 UNCH 22.70 1660 ---- ---- ---- ---- 23.30 UNCH 23.30 1665 ---- ---- ---- ---- 23.90 +.10 23.80 1670 ---- ---- ---- ---- 24.50 +.10 24.40 1675 ---- ---- ---- ---- 25.10 +.10 25.00 1680 ---- ---- ---- ---- 25.70 UNCH 25.70 1685 ---- ---- ---- ---- 26.30 UNCH 26.30 1690 ---- ---- ---- ---- 27.00 UNCH 27.00 1695 ---- ---- ---- ---- 27.70 UNCH 27.70 1700 ---- ---- ---- ---- 28.40 +.10 28.30 1705 ---- ---- ---- ---- 29.10 +.10 29.00 1710 ---- ---- ---- ---- 29.80 UNCH 29.80 1715 ---- ---- ---- ---- 30.60 +.10 30.50 1720 ---- ---- ---- ---- 31.30 UNCH 31.30 1725 ---- ---- ---- ---- 32.10 UNCH 32.10 1730 ---- ---- ---- ---- 32.90 UNCH 32.90 1735 ---- ---- ---- ---- 33.70 UNCH 33.70 1740 ---- ---- ---- ---- 34.60 +.10 34.50 1745 ---- ---- ---- ---- 35.40 UNCH 35.40 1750 ---- ---- ---- ---- 36.30 UNCH 36.30 1755 ---- ---- ---- ---- 37.20 UNCH 37.20 1760 ---- ---- ---- ---- 38.20 +.10 38.10 1765 ---- ---- ---- ---- 39.10 UNCH 39.10 1770 ---- ---- ---- ---- 40.10 UNCH 40.10 1775 ---- ---- ---- ---- 41.10 UNCH 41.10 1780 ---- ---- ---- ---- 42.20 +.10 42.10 1785 ---- ---- ---- ---- 43.20 UNCH 43.20 1790 ---- ---- ---- ---- 44.30 +.10 44.20 1795 ---- ---- ---- ---- 45.40 UNCH 45.40 1800 ---- ---- ---- ---- 46.60 +.10 46.50 1805 ---- ---- ---- ---- 47.70 UNCH 47.70 1810 ---- ---- ---- ---- 48.90 UNCH 48.90 1815 ---- ---- ---- ---- 50.20 +.10 50.10 1820 ---- ---- ---- ---- 51.50 +.10 51.40 1825 ---- ---- ---- ---- 52.80 +.10 52.70 1830 ---- ---- ---- ---- 54.10 +.10 54.00 1835 ---- ---- ---- ---- 55.40 UNCH 55.40 1840 ---- ---- ---- ---- 56.80 +.10 56.70 1845 ---- ---- ---- ---- 58.30 +.10 58.20 1850 ---- ---- ---- ---- 59.70 +.10 59.60 1855 ---- ---- ---- ---- 61.20 +.10 61.10 1860 ---- ---- ---- ---- 62.80 +.10 62.70 1865 ---- ---- ---- ---- 64.30 +.10 64.20 1870 ---- ---- ---- ---- 65.90 +.10 65.80 1875 ---- ---- ---- ---- 67.60 +.20 67.40 1880 ---- ---- ---- ---- 69.20 +.10 69.10 1885 ---- ---- ---- ---- 70.90 +.10 70.80 1890 ---- ---- ---- ---- 72.60 +.10 72.50 1895 ---- ---- ---- ---- 74.40 +.10 74.30 1900 ---- ---- ---- ---- 76.20 +.10 76.10 1905 ---- ---- ---- ---- 78.00 +.10 77.90 1910 ---- ---- ---- ---- 79.90 +.10 79.80 1915 ---- ---- ---- ---- 81.80 +.10 81.70 1920 ---- ---- ---- ---- 83.70 +.10 83.60 1925 ---- ---- ---- ---- 85.70 +.20 85.50 1930 ---- ---- ---- ---- 87.70 +.20 87.50 1935 ---- ---- ---- ---- 89.70 +.10 89.60 1940 ---- ---- ---- ---- 91.80 +.20 91.60 1945 ---- ---- ---- ---- 93.90 +.20 93.70 1950 ---- ---- ---- ---- 96.00 +.10 95.90 1955 ---- ---- ---- ---- 98.20 +.20 98.00 1960 ---- ---- ---- ---- 100.40 +.20 100.20 1965 ---- ---- ---- ---- 102.70 +.20 102.50 1970 ---- ---- ---- ---- 104.90 +.20 104.70 1975 ---- ---- ---- ---- 107.20 +.20 107.00 1980 ---- ---- ---- ---- 109.60 +.20 109.40 1985 ---- ---- ---- ---- 112.00 +.20 111.80 1990 ---- ---- ---- ---- 114.40 +.20 114.20 1995 ---- ---- ---- ---- 116.90 +.30 116.60 2000 ---- ---- ---- ---- 119.30 +.20 119.10 2005 ---- ---- ---- ---- 121.90 +.30 121.60 2010 ---- ---- ---- ---- 124.40 +.20 124.20 2015 ---- ---- ---- ---- 127.00 +.20 126.80 2020 ---- ---- ---- ---- 129.70 +.30 129.40 2025 ---- ---- ---- ---- 132.30 +.20 132.10 2030 ---- ---- ---- ---- 135.00 +.20 134.80 2035 ---- ---- ---- ---- 137.80 +.30 137.50 2040 ---- ---- ---- ---- 140.60 +.30 140.30 2045 ---- ---- ---- ---- 143.40 +.30 143.10 2050 ---- ---- ---- ---- 146.20 +.20 146.00 2055 ---- ---- ---- ---- 149.10 +.30 148.80 2060 ---- ---- ---- ---- 152.00 +.30 151.70 2065 ---- ---- ---- ---- 155.00 +.30 154.70 2070 ---- ---- ---- ---- 157.90 +.20 157.70 2075 ---- ---- ---- ---- 161.00 +.30 160.70 2080 ---- ---- ---- ---- 164.00 +.30 163.70 2085 ---- ---- ---- ---- 167.10 +.30 166.80 2090 ---- ---- ---- ---- 170.20 +.30 169.90 2095 ---- ---- ---- ---- 173.30 +.30 173.00 2100 ---- ---- ---- ---- 176.50 +.30 176.20 2105 ---- ---- ---- ---- 179.70 +.30 179.40 2110 ---- ---- ---- ---- 182.90 +.30 182.60 2115 ---- ---- ---- ---- 186.20 +.30 185.90 2120 ---- ---- ---- ---- 189.50 +.40 189.10 2125 ---- ---- ---- ---- 192.80 +.40 192.40 2130 ---- ---- ---- ---- 196.10 +.30 195.80 2135 ---- ---- ---- ---- 199.50 +.40 199.10 2140 ---- ---- ---- ---- 202.90 +.40 202.50 2145 ---- ---- ---- ---- 206.30 +.40 205.90 2150 ---- ---- ---- ---- 209.70 +.30 209.40 2155 ---- ---- ---- ---- 213.20 +.40 212.80 2160 ---- ---- ---- ---- 216.70 +.40 216.30 2165 ---- ---- ---- ---- 220.20 +.40 219.80 2170 ---- ---- ---- ---- 223.70 +.30 223.40 2175 ---- ---- ---- ---- 227.30 +.40 226.90 2180 ---- ---- ---- ---- 230.90 +.40 230.50 2185 ---- ---- ---- ---- 234.50 +.40 234.10 2190 ---- ---- ---- ---- 238.10 +.40 237.70 2195 ---- ---- ---- ---- 241.70 +.40 241.30 2200 ---- ---- ---- ---- 245.40 +.40 245.00 2205 ---- ---- ---- ---- 249.10 +.40 248.70 2210 ---- ---- ---- ---- 252.80 +.40 252.40 2215 ---- ---- ---- ---- 256.50 +.40 256.10 2220 ---- ---- ---- ---- 260.20 +.40 259.80 2225 ---- ---- ---- ---- 264.00 +.40 263.60 2230 ---- ---- ---- ---- 267.80 +.50 267.30 2235 ---- ---- ---- ---- 271.50 +.40 271.10 2240 ---- ---- ---- ---- 275.40 +.50 274.90 2245 ---- ---- ---- ---- 279.20 +.50 278.70 2250 ---- ---- ---- ---- 283.00 +.40 282.60 2255 ---- ---- ---- ---- 286.90 +.50 286.40 2260 ---- ---- ---- ---- 290.70 +.40 290.30 2270 ---- ---- ---- ---- 298.50 +.40 298.10 2275 ---- ---- ---- ---- 302.50 +.50 302.00 2280 ---- ---- ---- ---- 306.40 +.50 305.90 2290 ---- ---- ---- ---- 314.30 +.50 313.80 2300 ---- ---- ---- ---- 322.30 +.50 321.80 2310 ---- ---- ---- ---- 330.30 +.50 329.80 2320 ---- ---- ---- ---- 338.40 +.50 337.90 2325 ---- ---- ---- ---- 342.40 +.50 341.90 2330 ---- ---- ---- ---- 346.50 +.50 346.00 2340 ---- ---- ---- ---- 354.70 +.50 354.20 2350 ---- ---- ---- ---- 362.90 +.50 362.40 2360 ---- ---- ---- ---- 371.20 +.50 370.70 2375 ---- ---- ---- ---- 383.70 +.50 383.20 2400 ---- ---- ---- ---- 404.80 +.50 404.30 2425 ---- ---- ---- ---- 426.10 +.50 425.60 2450 ---- ---- ---- ---- 447.70 +.50 447.20 2475 ---- ---- ---- ---- 469.60 +.60 469.00 2500 ---- ---- ---- ---- 491.60 +.60 491.00 2525 ---- ---- ---- ---- 513.80 +.60 513.20 2550 ---- ---- ---- ---- 536.20 +.60 535.60 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.60 UNCH 2.60 1275 ---- ---- ---- ---- 3.10 UNCH 3.10 1300 ---- ---- ---- ---- 3.60 UNCH 3.60 1325 ---- ---- ---- ---- 4.30 UNCH 4.30 1350 ---- ---- ---- ---- 5.00 UNCH 5.00 1375 ---- ---- ---- ---- 5.80 UNCH 5.80 1400 ---- ---- ---- ---- 6.70 UNCH 6.70 1425 ---- ---- ---- ---- 7.70 UNCH 7.70 1440 ---- ---- ---- ---- 8.40 UNCH 8.40 1450 ---- ---- ---- ---- 8.80 -.10 8.90 1460 ---- ---- ---- ---- 9.40 UNCH 9.40 1470 ---- ---- ---- ---- 9.90 UNCH 9.90 1475 ---- ---- ---- ---- 10.20 UNCH 10.20 1480 ---- ---- ---- ---- 10.40 UNCH 10.40 1490 ---- ---- ---- ---- 11.00 UNCH 11.00 1500 ---- ---- ---- ---- 11.60 UNCH 11.60 1510 ---- ---- ---- ---- 12.20 UNCH 12.20 1520 ---- ---- ---- ---- 12.90 UNCH 12.90 1525 ---- ---- ---- ---- 13.20 UNCH 13.20 1530 ---- ---- ---- ---- 13.60 UNCH 13.60 1540 ---- ---- ---- ---- 14.30 UNCH 14.30 1545 ---- ---- ---- ---- 14.70 UNCH 14.70 1550 ---- ---- ---- ---- 15.10 UNCH 15.10 1555 ---- ---- ---- ---- 15.50 UNCH 15.50 1560 ---- ---- ---- ---- 15.90 +.10 15.80 1565 ---- ---- ---- ---- 16.30 UNCH 16.30 1570 ---- ---- ---- ---- 16.70 UNCH 16.70 1575 ---- ---- ---- ---- 17.10 UNCH 17.10 1580 ---- ---- ---- ---- 17.50 UNCH 17.50 1585 ---- ---- ---- ---- 18.00 UNCH 18.00 1590 ---- ---- ---- ---- 18.40 UNCH 18.40 1595 ---- ---- ---- ---- 18.90 UNCH 18.90 1600 ---- ---- ---- ---- 19.40 +.10 19.30 1605 ---- ---- ---- ---- 19.80 UNCH 19.80 1610 ---- ---- ---- ---- 20.30 UNCH 20.30 1615 ---- ---- ---- ---- 20.80 UNCH 20.80 1620 ---- ---- ---- ---- 21.30 UNCH 21.30 1625 ---- ---- ---- ---- 21.90 +.10 21.80 1630 ---- ---- ---- ---- 22.40 UNCH 22.40 1635 ---- ---- ---- ---- 22.90 UNCH 22.90 1640 ---- ---- ---- ---- 23.50 UNCH 23.50 1645 ---- ---- ---- ---- 24.10 +.10 24.00 1650 ---- ---- ---- ---- 24.60 UNCH 24.60 1655 ---- ---- ---- ---- 25.20 UNCH 25.20 1660 ---- ---- ---- ---- 25.80 UNCH 25.80 1665 ---- ---- ---- ---- 26.40 UNCH 26.40 1670 ---- ---- ---- ---- 27.10 UNCH 27.10 1675 ---- ---- ---- ---- 27.70 UNCH 27.70 1680 ---- ---- ---- ---- 28.40 UNCH 28.40 1685 ---- ---- ---- ---- 29.10 +.10 29.00 1690 ---- ---- ---- ---- 29.80 +.10 29.70 1695 ---- ---- ---- ---- 30.50 +.10 30.40 1700 ---- ---- ---- ---- 31.20 UNCH 31.20 1705 ---- ---- ---- ---- 31.90 UNCH 31.90 1710 ---- ---- ---- ---- 32.70 UNCH 32.70 1715 ---- ---- ---- ---- 33.50 +.10 33.40 1720 ---- ---- ---- ---- 34.30 +.10 34.20 1725 ---- ---- ---- ---- 35.10 +.10 35.00 1730 ---- ---- ---- ---- 35.90 UNCH 35.90 1735 ---- ---- ---- ---- 36.80 +.10 36.70 1740 ---- ---- ---- ---- 37.70 +.10 37.60 1745 ---- ---- ---- ---- 38.60 +.10 38.50 1750 ---- ---- ---- ---- 39.50 +.10 39.40 1755 ---- ---- ---- ---- 40.40 UNCH 40.40 1760 ---- ---- ---- ---- 41.40 +.10 41.30 1765 ---- ---- ---- ---- 42.40 +.10 42.30 1770 ---- ---- ---- ---- 43.40 +.10 43.30 1775 ---- ---- ---- ---- 44.40 UNCH 44.40 1780 ---- ---- ---- ---- 45.50 +.10 45.40 1785 ---- ---- ---- ---- 46.60 +.10 46.50 1790 ---- ---- ---- ---- 47.70 UNCH 47.70 1795 ---- ---- ---- ---- 48.90 +.10 48.80 1800 ---- ---- ---- ---- 50.10 +.10 50.00 1805 ---- ---- ---- ---- 51.30 +.10 51.20 1810 ---- ---- ---- ---- 52.50 +.10 52.40 1815 ---- ---- ---- ---- 53.80 +.10 53.70 1820 ---- ---- ---- ---- 55.10 +.10 55.00 1825 ---- ---- ---- ---- 56.40 +.10 56.30 1830 ---- ---- ---- ---- 57.80 +.10 57.70 1835 ---- ---- ---- ---- 59.20 +.10 59.10 1840 ---- ---- ---- ---- 60.60 +.10 60.50 1845 ---- ---- ---- ---- 62.10 +.10 62.00 1850 ---- ---- ---- ---- 63.60 +.10 63.50 1855 ---- ---- ---- ---- 65.10 +.10 65.00 1860 ---- ---- ---- ---- 66.70 +.20 66.50 1865 ---- ---- ---- ---- 68.30 +.20 68.10 1870 ---- ---- ---- ---- 69.90 +.10 69.80 1875 ---- ---- ---- ---- 71.50 +.10 71.40 1880 ---- ---- ---- ---- 73.20 +.10 73.10 1885 ---- ---- ---- ---- 75.00 +.20 74.80 1890 ---- ---- ---- ---- 76.70 +.10 76.60 1895 ---- ---- ---- ---- 78.50 +.10 78.40 1900 ---- ---- ---- ---- 80.30 +.10 80.20 1905 ---- ---- ---- ---- 82.20 +.10 82.10 1910 ---- ---- ---- ---- 84.10 +.20 83.90 1915 ---- ---- ---- ---- 86.00 +.10 85.90 1920 ---- ---- ---- ---- 88.00 +.20 87.80 1925 ---- ---- ---- ---- 90.00 +.20 89.80 1930 ---- ---- ---- ---- 92.00 +.20 91.80 1935 ---- ---- ---- ---- 94.00 +.10 93.90 1940 ---- ---- ---- ---- 96.10 +.10 96.00 1945 ---- ---- ---- ---- 98.30 +.20 98.10 1950 ---- ---- ---- ---- 100.40 +.20 100.20 1955 ---- ---- ---- ---- 102.60 +.20 102.40 1960 ---- ---- ---- ---- 104.80 +.10 104.70 1965 ---- ---- ---- ---- 107.10 +.20 106.90 1970 ---- ---- ---- ---- 109.40 +.20 109.20 1975 ---- ---- ---- ---- 111.70 +.20 111.50 1980 ---- ---- ---- ---- 114.10 +.20 113.90 1985 ---- ---- ---- ---- 116.50 +.20 116.30 1990 ---- ---- ---- ---- 118.90 +.20 118.70 1995 ---- ---- ---- ---- 121.40 +.20 121.20 2000 ---- ---- ---- ---- 123.90 +.20 123.70 2005 ---- ---- ---- ---- 126.40 +.20 126.20 2010 ---- ---- ---- ---- 129.00 +.20 128.80 2015 ---- ---- ---- ---- 131.60 +.20 131.40 2020 ---- ---- ---- ---- 134.30 +.30 134.00 2025 ---- ---- ---- ---- 137.00 +.30 136.70 2030 ---- ---- ---- ---- 139.70 +.30 139.40 2035 ---- ---- ---- ---- 142.40 +.20 142.20 2040 ---- ---- ---- ---- 145.20 +.20 145.00 2045 ---- ---- ---- ---- 148.00 +.20 147.80 2050 ---- ---- ---- ---- 150.90 +.30 150.60 2055 ---- ---- ---- ---- 153.80 +.30 153.50 2060 ---- ---- ---- ---- 156.70 +.30 156.40 2065 ---- ---- ---- ---- 159.70 +.30 159.40 2070 ---- ---- ---- ---- 162.60 +.20 162.40 2075 ---- ---- ---- ---- 165.70 +.30 165.40 2080 ---- ---- ---- ---- 168.70 +.30 168.40 2085 ---- ---- ---- ---- 171.80 +.30 171.50 2090 ---- ---- ---- ---- 174.90 +.30 174.60 2095 ---- ---- ---- ---- 178.00 +.30 177.70 2100 ---- ---- ---- ---- 181.20 +.30 180.90 2105 ---- ---- ---- ---- 184.40 +.30 184.10 2110 ---- ---- ---- ---- 187.60 +.30 187.30 2115 ---- ---- ---- ---- 190.90 +.30 190.60 2120 ---- ---- ---- ---- 194.20 +.30 193.90 2125 ---- ---- ---- ---- 197.50 +.30 197.20 2130 ---- ---- ---- ---- 200.80 +.30 200.50 2135 ---- ---- ---- ---- 204.20 +.30 203.90 2140 ---- ---- ---- ---- 207.60 +.40 207.20 2145 ---- ---- ---- ---- 211.00 +.30 210.70 2150 ---- ---- ---- ---- 214.40 +.30 214.10 2155 ---- ---- ---- ---- 217.90 +.30 217.60 2160 ---- ---- ---- ---- 221.40 +.40 221.00 2165 ---- ---- ---- ---- 224.90 +.40 224.50 2170 ---- ---- ---- ---- 228.40 +.30 228.10 2175 ---- ---- ---- ---- 232.00 +.40 231.60 2180 ---- ---- ---- ---- 235.60 +.40 235.20 2185 ---- ---- ---- ---- 239.10 +.30 238.80 2190 ---- ---- ---- ---- 242.80 +.40 242.40 2195 ---- ---- ---- ---- 246.40 +.40 246.00 2200 ---- ---- ---- ---- 250.10 +.40 249.70 2205 ---- ---- ---- ---- 253.70 +.40 253.30 2210 ---- ---- ---- ---- 257.40 +.40 257.00 2215 ---- ---- ---- ---- 261.10 +.40 260.70 2220 ---- ---- ---- ---- 264.90 +.50 264.40 2225 ---- ---- ---- ---- 268.60 +.40 268.20 2230 ---- ---- ---- ---- 272.40 +.50 271.90 2235 ---- ---- ---- ---- 276.10 +.40 275.70 2240 ---- ---- ---- ---- 279.90 +.40 279.50 2245 ---- ---- ---- ---- 283.70 +.40 283.30 2250 ---- ---- ---- ---- 287.60 +.50 287.10 2255 ---- ---- ---- ---- 291.40 +.40 291.00 2260 ---- ---- ---- ---- 295.30 +.50 294.80 2270 ---- ---- ---- ---- 303.00 +.40 302.60 2275 ---- ---- ---- ---- 306.90 +.40 306.50 2280 ---- ---- ---- ---- 310.80 +.40 310.40 2290 ---- ---- ---- ---- 318.70 +.40 318.30 2300 ---- ---- ---- ---- 326.70 +.50 326.20 2310 ---- ---- ---- ---- 334.70 +.50 334.20 2320 ---- ---- ---- ---- 342.70 +.50 342.20 2325 ---- ---- ---- ---- 346.70 +.40 346.30 2330 ---- ---- ---- ---- 350.80 +.50 350.30 2340 ---- ---- ---- ---- 358.90 +.40 358.50 2350 ---- ---- ---- ---- 367.10 +.40 366.70 2360 ---- ---- ---- ---- 375.40 +.50 374.90 2375 ---- ---- ---- ---- 387.90 +.60 387.30 2400 ---- ---- ---- ---- 408.80 +.50 408.30 2425 ---- ---- ---- ---- 430.10 +.60 429.50 2450 ---- ---- ---- ---- 451.60 +.60 451.00 2475 ---- ---- ---- ---- 473.30 +.60 472.70 2500 ---- ---- ---- ---- 495.20 +.60 494.60 2525 ---- ---- ---- ---- 517.30 +.60 516.70 2550 ---- ---- ---- ---- 539.60 +.60 539.00 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.20 UNCH 3.20 1275 ---- ---- ---- ---- 3.70 UNCH 3.70 1300 ---- ---- ---- ---- 4.30 UNCH 4.30 1325 ---- ---- ---- ---- 5.00 UNCH 5.00 1350 ---- ---- ---- ---- 5.80 UNCH 5.80 1375 ---- ---- ---- ---- 6.70 UNCH 6.70 1400 ---- ---- ---- ---- 7.70 UNCH 7.70 1425 ---- ---- ---- ---- 8.80 UNCH 8.80 1450 ---- ---- ---- ---- 10.00 UNCH 10.00 1460 ---- ---- ---- ---- 10.60 UNCH 10.60 1470 ---- ---- ---- ---- 11.10 UNCH 11.10 1475 ---- ---- ---- ---- 11.40 UNCH 11.40 1480 ---- ---- ---- ---- 11.70 UNCH 11.70 1490 ---- ---- ---- ---- 12.30 UNCH 12.30 1500 ---- ---- ---- ---- 12.90 UNCH 12.90 1510 ---- ---- ---- ---- 13.60 UNCH 13.60 1520 ---- ---- ---- ---- 14.30 UNCH 14.30 1525 ---- ---- ---- ---- 14.70 UNCH 14.70 1530 ---- ---- ---- ---- 15.00 UNCH 15.00 1540 ---- ---- ---- ---- 15.80 UNCH 15.80 1545 ---- ---- ---- ---- 16.20 UNCH 16.20 1550 ---- ---- ---- ---- 16.60 UNCH 16.60 1555 ---- ---- ---- ---- 17.00 UNCH 17.00 1560 ---- ---- ---- ---- 17.40 UNCH 17.40 1565 ---- ---- ---- ---- 17.80 UNCH 17.80 1570 ---- ---- ---- ---- 18.20 UNCH 18.20 1575 ---- ---- ---- ---- 18.70 UNCH 18.70 1580 ---- ---- ---- ---- 19.10 UNCH 19.10 1585 ---- ---- ---- ---- 19.60 UNCH 19.60 1590 ---- ---- ---- ---- 20.00 UNCH 20.00 1595 ---- ---- ---- ---- 20.50 UNCH 20.50 1600 ---- ---- ---- ---- 21.00 UNCH 21.00 1605 ---- ---- ---- ---- 21.50 UNCH 21.50 1610 ---- ---- ---- ---- 22.00 UNCH 22.00 1615 ---- ---- ---- ---- 22.50 UNCH 22.50 1620 ---- ---- ---- ---- 23.00 UNCH 23.00 1625 ---- ---- ---- ---- 23.50 UNCH 23.50 1630 ---- ---- ---- ---- 24.10 UNCH 24.10 1635 ---- ---- ---- ---- 24.60 UNCH 24.60 1640 ---- ---- ---- ---- 25.20 UNCH 25.20 1645 ---- ---- ---- ---- 25.80 +.10 25.70 1650 ---- ---- ---- ---- 26.40 +.10 26.30 1655 ---- ---- ---- ---- 26.90 UNCH 26.90 1660 ---- ---- ---- ---- 27.60 +.10 27.50 1665 ---- ---- ---- ---- 28.20 UNCH 28.20 1670 ---- ---- ---- ---- 28.80 UNCH 28.80 1675 ---- ---- ---- ---- 29.50 +.10 29.40 1680 ---- ---- ---- ---- 30.10 UNCH 30.10 1685 ---- ---- ---- ---- 30.80 UNCH 30.80 1690 ---- ---- ---- ---- 31.50 UNCH 31.50 1695 ---- ---- ---- ---- 32.20 UNCH 32.20 1700 ---- ---- ---- ---- 32.90 UNCH 32.90 1705 ---- ---- ---- ---- 33.60 UNCH 33.60 1710 ---- ---- ---- ---- 34.40 UNCH 34.40 1715 ---- ---- ---- ---- 35.20 +.10 35.10 1720 ---- ---- ---- ---- 36.00 +.10 35.90 1725 ---- ---- ---- ---- 36.80 +.10 36.70 1730 ---- ---- ---- ---- 37.60 +.10 37.50 1735 ---- ---- ---- ---- 38.40 UNCH 38.40 1740 ---- ---- ---- ---- 39.30 +.10 39.20 1745 ---- ---- ---- ---- 40.20 +.10 40.10 1750 ---- ---- ---- ---- 41.10 +.10 41.00 1755 ---- ---- ---- ---- 42.00 +.10 41.90 1760 ---- ---- ---- ---- 42.90 UNCH 42.90 1765 ---- ---- ---- ---- 43.90 +.10 43.80 1770 ---- ---- ---- ---- 44.90 +.10 44.80 1775 ---- ---- ---- ---- 45.90 +.10 45.80 1780 ---- ---- ---- ---- 46.90 UNCH 46.90 1785 ---- ---- ---- ---- 48.00 +.10 47.90 1790 ---- ---- ---- ---- 49.10 +.10 49.00 1795 ---- ---- ---- ---- 50.20 +.10 50.10 1800 ---- ---- ---- ---- 51.30 UNCH 51.30 1805 ---- ---- ---- ---- 52.50 +.10 52.40 1810 ---- ---- ---- ---- 53.70 +.10 53.60 1815 ---- ---- ---- ---- 54.90 +.10 54.80 1820 ---- ---- ---- ---- 56.20 +.10 56.10 1825 ---- ---- ---- ---- 57.50 +.10 57.40 1830 ---- ---- ---- ---- 58.80 +.10 58.70 1835 ---- ---- ---- ---- 60.10 +.10 60.00 1840 ---- ---- ---- ---- 61.50 +.10 61.40 1845 ---- ---- ---- ---- 62.90 +.10 62.80 1850 ---- ---- ---- ---- 64.30 +.10 64.20 1855 ---- ---- ---- ---- 65.80 +.10 65.70 1860 ---- ---- ---- ---- 67.30 +.10 67.20 1865 ---- ---- ---- ---- 68.90 +.20 68.70 1870 ---- ---- ---- ---- 70.40 +.10 70.30 1875 ---- ---- ---- ---- 72.00 +.10 71.90 1880 ---- ---- ---- ---- 73.70 +.20 73.50 1885 ---- ---- ---- ---- 75.30 +.10 75.20 1890 ---- ---- ---- ---- 77.00 +.10 76.90 1895 ---- ---- ---- ---- 78.80 +.20 78.60 1900 ---- ---- ---- ---- 80.50 +.10 80.40 1905 ---- ---- ---- ---- 82.30 +.10 82.20 1910 ---- ---- ---- ---- 84.20 +.20 84.00 1915 ---- ---- ---- ---- 86.00 +.10 85.90 1920 ---- ---- ---- ---- 87.90 +.10 87.80 1925 ---- ---- ---- ---- 89.90 +.20 89.70 1930 ---- ---- ---- ---- 91.80 +.10 91.70 1935 ---- ---- ---- ---- 93.80 +.20 93.60 1940 ---- ---- ---- ---- 95.80 +.10 95.70 1945 ---- ---- ---- ---- 97.90 +.20 97.70 1950 ---- ---- ---- ---- 100.00 +.20 99.80 1955 ---- ---- ---- ---- 102.10 +.20 101.90 1960 ---- ---- ---- ---- 104.30 +.20 104.10 1965 ---- ---- ---- ---- 106.40 +.10 106.30 1970 ---- ---- ---- ---- 108.70 +.20 108.50 1975 ---- ---- ---- ---- 110.90 +.20 110.70 1980 ---- ---- ---- ---- 113.20 +.20 113.00 1985 ---- ---- ---- ---- 115.50 +.20 115.30 1990 ---- ---- ---- ---- 117.90 +.20 117.70 1995 ---- ---- ---- ---- 120.30 +.20 120.10 2000 ---- ---- ---- ---- 122.70 +.20 122.50 2005 ---- ---- ---- ---- 125.20 +.20 125.00 2010 ---- ---- ---- ---- 127.70 +.30 127.40 2015 ---- ---- ---- ---- 130.20 +.20 130.00 2020 ---- ---- ---- ---- 132.70 +.20 132.50 2025 ---- ---- ---- ---- 135.30 +.20 135.10 2030 ---- ---- ---- ---- 138.00 +.30 137.70 2035 ---- ---- ---- ---- 140.60 +.20 140.40 2040 ---- ---- ---- ---- 143.30 +.20 143.10 2045 ---- ---- ---- ---- 146.10 +.30 145.80 2050 ---- ---- ---- ---- 148.80 +.20 148.60 2055 ---- ---- ---- ---- 151.60 +.20 151.40 2060 ---- ---- ---- ---- 154.50 +.30 154.20 2065 ---- ---- ---- ---- 157.40 +.30 157.10 2070 ---- ---- ---- ---- 160.30 +.30 160.00 2075 ---- ---- ---- ---- 163.20 +.30 162.90 2080 ---- ---- ---- ---- 166.20 +.30 165.90 2085 ---- ---- ---- ---- 169.20 +.30 168.90 2090 ---- ---- ---- ---- 172.20 +.30 171.90 2095 ---- ---- ---- ---- 175.20 +.20 175.00 2100 ---- ---- ---- ---- 178.30 +.30 178.00 2105 ---- ---- ---- ---- 181.50 +.30 181.20 2110 ---- ---- ---- ---- 184.60 +.30 184.30 2115 ---- ---- ---- ---- 187.80 +.30 187.50 2120 ---- ---- ---- ---- 191.00 +.30 190.70 2125 ---- ---- ---- ---- 194.20 +.30 193.90 2130 ---- ---- ---- ---- 197.50 +.30 197.20 2135 ---- ---- ---- ---- 200.80 +.30 200.50 2140 ---- ---- ---- ---- 204.10 +.30 203.80 2145 ---- ---- ---- ---- 207.40 +.30 207.10 2150 ---- ---- ---- ---- 210.80 +.30 210.50 2155 ---- ---- ---- ---- 214.20 +.30 213.90 2160 ---- ---- ---- ---- 217.60 +.30 217.30 2165 ---- ---- ---- ---- 221.00 +.30 220.70 2170 ---- ---- ---- ---- 224.50 +.30 224.20 2175 ---- ---- ---- ---- 228.00 +.40 227.60 2180 ---- ---- ---- ---- 231.50 +.40 231.10 2185 ---- ---- ---- ---- 235.00 +.30 234.70 2190 ---- ---- ---- ---- 238.60 +.40 238.20 2195 ---- ---- ---- ---- 242.10 +.30 241.80 2200 ---- ---- ---- ---- 245.70 +.30 245.40 2205 ---- ---- ---- ---- 249.30 +.30 249.00 2210 ---- ---- ---- ---- 253.00 +.40 252.60 2215 ---- ---- ---- ---- 256.60 +.40 256.20 2220 ---- ---- ---- ---- 260.30 +.40 259.90 2225 ---- ---- ---- ---- 264.00 +.40 263.60 2230 ---- ---- ---- ---- 267.70 +.40 267.30 2235 ---- ---- ---- ---- 271.40 +.40 271.00 2240 ---- ---- ---- ---- 275.10 +.40 274.70 2245 ---- ---- ---- ---- 278.90 +.40 278.50 2250 ---- ---- ---- ---- 282.60 +.40 282.20 2255 ---- ---- ---- ---- 286.40 +.40 286.00 2260 ---- ---- ---- ---- 290.20 +.40 289.80 2265 ---- ---- ---- ---- 294.00 +.40 293.60 2270 ---- ---- ---- ---- 297.90 +.40 297.50 2275 ---- ---- ---- ---- 301.70 +.40 301.30 2280 ---- ---- ---- ---- 305.60 +.40 305.20 2290 ---- ---- ---- ---- 313.30 +.40 312.90 2300 ---- ---- ---- ---- 321.20 +.50 320.70 2310 ---- ---- ---- ---- 329.10 +.50 328.60 2320 ---- ---- ---- ---- 337.00 +.50 336.50 2325 ---- ---- ---- ---- 341.00 +.50 340.50 2330 ---- ---- ---- ---- 345.00 +.50 344.50 2340 ---- ---- ---- ---- 353.00 +.50 352.50 2350 ---- ---- ---- ---- 361.10 +.50 360.60 2360 ---- ---- ---- ---- 369.20 +.40 368.80 2370 ---- ---- ---- ---- 377.40 +.50 376.90 2375 ---- ---- ---- ---- 381.50 +.50 381.00 2400 ---- ---- ---- ---- 402.20 +.50 401.70 2425 ---- ---- ---- ---- 423.20 +.50 422.70 2450 ---- ---- ---- ---- 444.50 +.60 443.90 2475 ---- ---- ---- ---- 465.90 +.50 465.40 2500 ---- ---- ---- ---- 487.60 +.50 487.10 2525 ---- ---- ---- ---- 509.50 +.60 508.90 2550 ---- ---- ---- ---- 531.60 +.60 531.00 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .70 UNCH .70 1025 ---- ---- ---- ---- .90 UNCH .90 1050 ---- ---- ---- ---- 1.10 UNCH 1.10 1075 ---- ---- ---- ---- 1.30 UNCH 1.30 1090 ---- ---- ---- ---- 1.40 UNCH 1.40 1100 ---- ---- ---- ---- 1.50 UNCH 1.50 1110 ---- ---- ---- ---- 1.60 UNCH 1.60 1120 ---- ---- ---- ---- 1.70 UNCH 1.70 1125 ---- ---- ---- ---- 1.80 UNCH 1.80 1130 ---- ---- ---- ---- 1.90 UNCH 1.90 1140 ---- ---- ---- ---- 2.00 UNCH 2.00 1150 ---- ---- ---- ---- 2.10 UNCH 2.10 1160 ---- ---- ---- ---- 2.30 UNCH 2.30 1170 ---- ---- ---- ---- 2.40 UNCH 2.40 1175 ---- ---- ---- ---- 2.50 UNCH 2.50 1180 ---- ---- ---- ---- 2.60 UNCH 2.60 1190 ---- ---- ---- ---- 2.80 UNCH 2.80 1195 ---- ---- ---- ---- 2.80 UNCH 2.80 1200 ---- ---- ---- ---- 2.90 UNCH 2.90 1205 ---- ---- ---- ---- 3.00 UNCH 3.00 1210 ---- ---- ---- ---- 3.10 UNCH 3.10 1215 ---- ---- ---- ---- 3.20 UNCH 3.20 1220 ---- ---- ---- ---- 3.30 UNCH 3.30 1225 ---- ---- ---- ---- 3.40 UNCH 3.40 1230 ---- ---- ---- ---- 3.50 UNCH 3.50 1235 ---- ---- ---- ---- 3.60 UNCH 3.60 1240 ---- ---- ---- ---- 3.70 UNCH 3.70 1245 ---- ---- ---- ---- 3.80 -.10 3.90 1250 ---- ---- ---- ---- 4.00 UNCH 4.00 1255 ---- ---- ---- ---- 4.10 UNCH 4.10 1260 ---- ---- ---- ---- 4.20 UNCH 4.20 1265 ---- ---- ---- ---- 4.30 UNCH 4.30 1270 ---- ---- ---- ---- 4.50 UNCH 4.50 1275 ---- ---- ---- ---- 4.60 UNCH 4.60 1280 ---- ---- ---- ---- 4.70 UNCH 4.70 1285 ---- ---- ---- ---- 4.90 UNCH 4.90 1290 ---- ---- ---- ---- 5.00 UNCH 5.00 1295 ---- ---- ---- ---- 5.10 -.10 5.20 1300 ---- ---- ---- ---- 5.30 UNCH 5.30 1305 ---- ---- ---- ---- 5.40 -.10 5.50 1310 ---- ---- ---- ---- 5.60 UNCH 5.60 1315 ---- ---- ---- ---- 5.80 UNCH 5.80 1320 ---- ---- ---- ---- 5.90 UNCH 5.90 1325 ---- ---- ---- ---- 6.10 UNCH 6.10 1330 ---- ---- ---- ---- 6.30 UNCH 6.30 1335 ---- ---- ---- ---- 6.40 UNCH 6.40 1340 ---- ---- ---- ---- 6.60 UNCH 6.60 1345 ---- ---- ---- ---- 6.80 UNCH 6.80 1350 ---- ---- ---- ---- 7.00 UNCH 7.00 1355 ---- ---- ---- ---- 7.20 UNCH 7.20 1360 ---- ---- ---- ---- 7.40 UNCH 7.40 1365 ---- ---- ---- ---- 7.60 UNCH 7.60 1370 ---- ---- ---- ---- 7.80 UNCH 7.80 1375 ---- ---- ---- ---- 8.00 UNCH 8.00 1380 ---- ---- ---- ---- 8.20 UNCH 8.20 1385 ---- ---- ---- ---- 8.40 UNCH 8.40 1390 ---- ---- ---- ---- 8.60 UNCH 8.60 1395 ---- ---- ---- ---- 8.90 UNCH 8.90 1400 ---- ---- ---- ---- 9.10 UNCH 9.10 1405 ---- ---- ---- ---- 9.30 UNCH 9.30 1410 ---- ---- ---- ---- 9.60 UNCH 9.60 1415 ---- ---- ---- ---- 9.80 UNCH 9.80 1420 ---- ---- ---- ---- 10.10 UNCH 10.10 1425 ---- ---- ---- ---- 10.30 UNCH 10.30 1430 ---- ---- ---- ---- 10.60 UNCH 10.60 1435 ---- ---- ---- ---- 10.90 UNCH 10.90 1440 ---- ---- ---- ---- 11.10 UNCH 11.10 1445 ---- ---- ---- ---- 11.40 UNCH 11.40 1450 ---- ---- ---- ---- 11.70 UNCH 11.70 1455 ---- ---- ---- ---- 12.00 UNCH 12.00 1460 ---- ---- ---- ---- 12.30 UNCH 12.30 1465 ---- ---- ---- ---- 12.60 UNCH 12.60 1470 ---- ---- ---- ---- 12.90 UNCH 12.90 1475 ---- ---- ---- ---- 13.20 UNCH 13.20 1480 ---- ---- ---- ---- 13.50 UNCH 13.50 1485 ---- ---- ---- ---- 13.90 UNCH 13.90 1490 ---- ---- ---- ---- 14.20 UNCH 14.20 1495 ---- ---- ---- ---- 14.60 UNCH 14.60 1500 ---- ---- ---- ---- 14.90 UNCH 14.90 1505 ---- ---- ---- ---- 15.30 UNCH 15.30 1510 ---- ---- ---- ---- 15.60 UNCH 15.60 1515 ---- ---- ---- ---- 16.00 UNCH 16.00 1520 ---- ---- ---- ---- 16.40 UNCH 16.40 1525 ---- ---- ---- ---- 16.80 UNCH 16.80 1530 ---- ---- ---- ---- 17.20 UNCH 17.20 1535 ---- ---- ---- ---- 17.60 UNCH 17.60 1540 ---- ---- ---- ---- 18.00 UNCH 18.00 1545 ---- ---- ---- ---- 18.40 UNCH 18.40 1550 ---- ---- ---- ---- 18.80 UNCH 18.80 1555 ---- ---- ---- ---- 19.30 +.10 19.20 1560 ---- ---- ---- ---- 19.70 UNCH 19.70 1565 ---- ---- ---- ---- 20.20 +.10 20.10 1570 ---- ---- ---- ---- 20.60 UNCH 20.60 1575 ---- ---- ---- ---- 21.10 UNCH 21.10 1580 ---- ---- ---- ---- 21.60 +.10 21.50 1585 ---- ---- ---- ---- 22.00 UNCH 22.00 1590 ---- ---- ---- ---- 22.50 UNCH 22.50 1595 ---- ---- ---- ---- 23.00 UNCH 23.00 1600 ---- ---- ---- ---- 23.60 +.10 23.50 1605 ---- ---- ---- ---- 24.10 UNCH 24.10 1610 ---- ---- ---- ---- 24.60 UNCH 24.60 1615 ---- ---- ---- ---- 25.20 +.10 25.10 1620 ---- ---- ---- ---- 25.70 UNCH 25.70 1625 ---- ---- ---- ---- 26.30 UNCH 26.30 1630 ---- ---- ---- ---- 26.90 +.10 26.80 1635 ---- ---- ---- ---- 27.40 UNCH 27.40 1640 ---- ---- ---- ---- 28.00 UNCH 28.00 1645 ---- ---- ---- ---- 28.60 UNCH 28.60 1650 ---- ---- ---- ---- 29.30 +.10 29.20 1655 ---- ---- ---- ---- 29.90 UNCH 29.90 1660 ---- ---- ---- ---- 30.50 UNCH 30.50 1665 ---- ---- ---- ---- 31.20 +.10 31.10 1670 ---- ---- ---- ---- 31.80 UNCH 31.80 1675 ---- ---- ---- ---- 32.50 UNCH 32.50 1680 ---- ---- ---- ---- 33.20 UNCH 33.20 1685 ---- ---- ---- ---- 33.90 UNCH 33.90 1690 ---- ---- ---- ---- 34.70 +.10 34.60 1695 ---- ---- ---- ---- 35.40 +.10 35.30 1700 ---- ---- ---- ---- 36.10 UNCH 36.10 1705 ---- ---- ---- ---- 36.90 UNCH 36.90 1710 ---- ---- ---- ---- 37.70 +.10 37.60 1715 ---- ---- ---- ---- 38.50 +.10 38.40 1720 ---- ---- ---- ---- 39.30 UNCH 39.30 1725 ---- ---- ---- ---- 40.10 UNCH 40.10 1730 ---- ---- ---- ---- 41.00 UNCH 41.00 1735 ---- ---- ---- ---- 41.90 +.10 41.80 1740 ---- ---- ---- ---- 42.80 +.10 42.70 1745 ---- ---- ---- ---- 43.70 +.10 43.60 1750 ---- ---- ---- ---- 44.60 UNCH 44.60 1755 ---- ---- ---- ---- 45.60 +.10 45.50 1760 ---- ---- ---- ---- 46.50 UNCH 46.50 1765 ---- ---- ---- ---- 47.50 UNCH 47.50 1770 ---- ---- ---- ---- 48.60 +.10 48.50 1775 ---- ---- ---- ---- 49.60 +.10 49.50 1780 ---- ---- ---- ---- 50.70 +.10 50.60 1785 ---- ---- ---- ---- 51.80 +.10 51.70 1790 ---- ---- ---- ---- 52.90 +.10 52.80 1795 ---- ---- ---- ---- 54.00 UNCH 54.00 1800 ---- ---- ---- ---- 55.20 +.10 55.10 1805 ---- ---- ---- ---- 56.40 +.10 56.30 1810 ---- ---- ---- ---- 57.60 UNCH 57.60 1815 ---- ---- ---- ---- 58.90 +.10 58.80 1820 ---- ---- ---- ---- 60.20 +.10 60.10 1825 ---- ---- ---- ---- 61.50 +.10 61.40 1830 ---- ---- ---- ---- 62.80 +.10 62.70 1835 ---- ---- ---- ---- 64.20 +.10 64.10 1840 ---- ---- ---- ---- 65.60 +.10 65.50 1845 ---- ---- ---- ---- 67.10 +.10 67.00 1850 ---- ---- ---- ---- 68.60 +.20 68.40 1855 ---- ---- ---- ---- 70.10 +.20 69.90 1860 ---- ---- ---- ---- 71.60 +.10 71.50 1865 ---- ---- ---- ---- 73.20 +.20 73.00 1870 ---- ---- ---- ---- 74.80 +.20 74.60 1875 ---- ---- ---- ---- 76.40 +.10 76.30 1880 ---- ---- ---- ---- 78.10 +.20 77.90 75 1885 ---- ---- ---- ---- 79.80 +.20 79.60 1890 ---- ---- ---- ---- 81.50 +.10 81.40 1895 ---- ---- ---- ---- 83.30 +.20 83.10 1900 ---- ---- ---- ---- 85.10 +.20 84.90 1905 ---- ---- ---- ---- 86.90 +.20 86.70 1910 ---- ---- ---- ---- 88.70 +.10 88.60 1915 ---- ---- ---- ---- 90.60 +.10 90.50 1920 ---- ---- ---- ---- 92.60 +.20 92.40 1925 ---- ---- ---- ---- 94.50 +.10 94.40 1930 ---- ---- ---- ---- 96.50 +.20 96.30 1935 ---- ---- ---- ---- 98.50 +.10 98.40 1940 ---- ---- ---- ---- 100.60 +.20 100.40 1945 ---- ---- ---- ---- 102.60 +.10 102.50 1950 ---- ---- ---- ---- 104.80 +.20 104.60 1955 ---- ---- ---- ---- 106.90 +.20 106.70 1960 ---- ---- ---- ---- 109.10 +.20 108.90 1965 ---- ---- ---- ---- 111.30 +.20 111.10 1970 ---- ---- ---- ---- 113.50 +.20 113.30 100 1975 ---- ---- ---- ---- 115.80 +.20 115.60 1980 ---- ---- ---- ---- 118.10 +.20 117.90 1985 ---- ---- ---- ---- 120.50 +.20 120.30 1990 ---- ---- ---- ---- 122.80 +.20 122.60 1995 ---- ---- ---- ---- 125.20 +.20 125.00 2000 ---- ---- ---- ---- 127.70 +.20 127.50 130 2005 ---- ---- ---- ---- 130.20 +.30 129.90 2010 ---- ---- ---- ---- 132.70 +.30 132.40 2015 ---- ---- ---- ---- 135.20 +.20 135.00 2020 ---- ---- ---- ---- 137.80 +.20 137.60 2025 ---- ---- ---- ---- 140.40 +.20 140.20 2030 ---- ---- ---- ---- 143.00 +.20 142.80 2035 ---- ---- ---- ---- 145.70 +.20 145.50 2040 ---- ---- ---- ---- 148.40 +.20 148.20 2045 ---- ---- ---- ---- 151.20 +.30 150.90 2050 ---- ---- ---- ---- 154.00 +.30 153.70 2055 ---- ---- ---- ---- 156.80 +.30 156.50 2060 ---- ---- ---- ---- 159.60 +.20 159.40 2065 ---- ---- ---- ---- 162.50 +.30 162.20 2070 ---- ---- ---- ---- 165.40 +.30 165.10 2075 ---- ---- ---- ---- 168.30 +.20 168.10 2080 ---- ---- ---- ---- 171.30 +.30 171.00 2085 ---- ---- ---- ---- 174.30 +.30 174.00 2090 ---- ---- ---- ---- 177.40 +.30 177.10 2095 ---- ---- ---- ---- 180.40 +.30 180.10 2100 ---- ---- ---- ---- 183.50 +.30 183.20 2105 ---- ---- ---- ---- 186.60 +.20 186.40 2110 ---- ---- ---- ---- 189.80 +.30 189.50 2115 ---- ---- ---- ---- 193.00 +.30 192.70 2120 ---- ---- ---- ---- 196.20 +.30 195.90 2125 ---- ---- ---- ---- 199.40 +.30 199.10 2130 ---- ---- ---- ---- 202.70 +.30 202.40 2135 ---- ---- ---- ---- 206.00 +.30 205.70 2140 ---- ---- ---- ---- 209.30 +.30 209.00 2145 ---- ---- ---- ---- 212.60 +.30 212.30 2150 ---- ---- ---- ---- 216.00 +.30 215.70 2155 ---- ---- ---- ---- 219.40 +.30 219.10 2160 ---- ---- ---- ---- 222.80 +.30 222.50 2165 ---- ---- ---- ---- 226.20 +.30 225.90 2170 ---- ---- ---- ---- 229.70 +.30 229.40 2175 ---- ---- ---- ---- 233.20 +.40 232.80 2180 ---- ---- ---- ---- 236.70 +.40 236.30 2185 ---- ---- ---- ---- 240.20 +.30 239.90 2190 ---- ---- ---- ---- 243.80 +.40 243.40 2195 ---- ---- ---- ---- 247.30 +.30 247.00 2200 ---- ---- ---- ---- 250.90 +.30 250.60 2205 ---- ---- ---- ---- 254.50 +.30 254.20 2210 ---- ---- ---- ---- 258.10 +.30 257.80 2215 ---- ---- ---- ---- 261.80 +.40 261.40 2220 ---- ---- ---- ---- 265.50 +.40 265.10 2225 ---- ---- ---- ---- 269.10 +.30 268.80 2230 ---- ---- ---- ---- 272.80 +.30 272.50 2235 ---- ---- ---- ---- 276.50 +.30 276.20 2240 ---- ---- ---- ---- 280.30 +.40 279.90 2245 ---- ---- ---- ---- 284.00 +.40 283.60 2250 ---- ---- ---- ---- 287.80 +.40 287.40 2255 ---- ---- ---- ---- 291.60 +.40 291.20 2260 ---- ---- ---- ---- 295.30 +.30 295.00 2265 ---- ---- ---- ---- 299.20 +.40 298.80 2270 ---- ---- ---- ---- 303.00 +.40 302.60 2275 ---- ---- ---- ---- 306.80 +.40 306.40 2280 ---- ---- ---- ---- 310.70 +.40 310.30 2285 ---- ---- ---- ---- 314.50 +.40 314.10 2290 ---- ---- ---- ---- 318.40 +.40 318.00 2295 ---- ---- ---- ---- 322.30 +.40 321.90 2300 ---- ---- ---- ---- 326.20 +.40 325.80 2305 ---- ---- ---- ---- 330.10 +.40 329.70 2310 ---- ---- ---- ---- 334.10 +.40 333.70 2315 ---- ---- ---- ---- 338.00 +.40 337.60 2320 ---- ---- ---- ---- 342.00 +.40 341.60 2325 ---- ---- ---- ---- 346.00 +.50 345.50 2330 ---- ---- ---- ---- 350.00 +.50 349.50 2335 ---- ---- ---- ---- 354.00 +.50 353.50 2340 ---- ---- ---- ---- 358.00 +.50 357.50 2345 ---- ---- ---- ---- 362.00 +.40 361.60 2350 ---- ---- ---- ---- 366.00 +.40 365.60 2355 ---- ---- ---- ---- 370.10 +.50 369.60 2360 ---- ---- ---- ---- 374.20 +.50 373.70 2370 ---- ---- ---- ---- 382.30 +.40 381.90 2375 ---- ---- ---- ---- 386.40 +.40 386.00 2380 ---- ---- ---- ---- 390.50 +.40 390.10 2390 ---- ---- ---- ---- 398.80 +.50 398.30 2400 ---- ---- ---- ---- 407.10 +.50 406.60 2410 ---- ---- ---- ---- 415.40 +.50 414.90 2420 ---- ---- ---- ---- 423.80 +.50 423.30 2425 ---- ---- ---- ---- 428.00 +.50 427.50 2430 ---- ---- ---- ---- 432.20 +.50 431.70 2440 ---- ---- ---- ---- 440.70 +.50 440.20 2450 ---- ---- ---- ---- 449.20 +.60 448.60 2460 ---- ---- ---- ---- 457.70 +.50 457.20 2475 ---- ---- ---- ---- 470.50 +.50 470.00 2500 ---- ---- ---- ---- 492.10 +.50 491.60 2525 ---- ---- ---- ---- 514.00 +.60 513.40 2550 ---- ---- ---- ---- 536.00 +.60 535.40 2575 ---- ---- ---- ---- 558.10 +.50 557.60 2600 ---- ---- ---- ---- 580.50 +.60 579.90 2625 ---- ---- ---- ---- 603.00 +.60 602.40 2650 ---- ---- ---- ---- 625.60 +.60 625.00 900 ---- ---- ---- ---- .30 UNCH .30 925 ---- ---- ---- ---- .40 UNCH .40 950 ---- ---- ---- ---- .50 UNCH .50 975 ---- ---- ---- ---- .60 UNCH .60 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 5.20 UNCH 5.20 1300 ---- ---- ---- ---- 6.00 UNCH 6.00 1325 ---- ---- ---- ---- 6.90 UNCH 6.90 1350 ---- ---- ---- ---- 7.80 UNCH 7.80 1375 ---- ---- ---- ---- 8.90 UNCH 8.90 1400 ---- ---- ---- ---- 10.00 -.10 10.10 1425 ---- ---- ---- ---- 11.40 UNCH 11.40 1450 ---- ---- ---- ---- 12.80 UNCH 12.80 1470 ---- ---- ---- ---- 14.10 UNCH 14.10 1475 ---- ---- ---- ---- 14.40 UNCH 14.40 1480 ---- ---- ---- ---- 14.70 UNCH 14.70 1490 ---- ---- ---- ---- 15.40 UNCH 15.40 1500 ---- ---- ---- ---- 16.10 UNCH 16.10 1510 ---- ---- ---- ---- 16.90 UNCH 16.90 1520 ---- ---- ---- ---- 17.70 UNCH 17.70 1525 ---- ---- ---- ---- 18.10 UNCH 18.10 1530 ---- ---- ---- ---- 18.50 UNCH 18.50 1540 ---- ---- ---- ---- 19.30 UNCH 19.30 1550 ---- ---- ---- ---- 20.20 UNCH 20.20 1560 ---- ---- ---- ---- 21.10 UNCH 21.10 1565 ---- ---- ---- ---- 21.50 UNCH 21.50 1570 ---- ---- ---- ---- 22.00 UNCH 22.00 1575 ---- ---- ---- ---- 22.50 UNCH 22.50 1580 ---- ---- ---- ---- 23.00 UNCH 23.00 1585 ---- ---- ---- ---- 23.50 +.10 23.40 1590 ---- ---- ---- ---- 24.00 UNCH 24.00 1595 ---- ---- ---- ---- 24.50 UNCH 24.50 1600 ---- ---- ---- ---- 25.00 UNCH 25.00 1605 ---- ---- ---- ---- 25.50 UNCH 25.50 1610 ---- ---- ---- ---- 26.10 UNCH 26.10 1615 ---- ---- ---- ---- 26.60 UNCH 26.60 1620 ---- ---- ---- ---- 27.20 UNCH 27.20 1625 ---- ---- ---- ---- 27.80 +.10 27.70 1630 ---- ---- ---- ---- 28.30 UNCH 28.30 1635 ---- ---- ---- ---- 28.90 UNCH 28.90 1640 ---- ---- ---- ---- 29.50 UNCH 29.50 1645 ---- ---- ---- ---- 30.10 UNCH 30.10 1650 ---- ---- ---- ---- 30.80 +.10 30.70 1655 ---- ---- ---- ---- 31.40 UNCH 31.40 1660 ---- ---- ---- ---- 32.00 UNCH 32.00 1665 ---- ---- ---- ---- 32.70 UNCH 32.70 1670 ---- ---- ---- ---- 33.40 +.10 33.30 1675 ---- ---- ---- ---- 34.00 UNCH 34.00 1680 ---- ---- ---- ---- 34.70 UNCH 34.70 1685 ---- ---- ---- ---- 35.40 UNCH 35.40 1690 ---- ---- ---- ---- 36.20 +.10 36.10 1695 ---- ---- ---- ---- 36.90 UNCH 36.90 1700 ---- ---- ---- ---- 37.70 +.10 37.60 1705 ---- ---- ---- ---- 38.40 UNCH 38.40 1710 ---- ---- ---- ---- 39.20 +.10 39.10 1715 ---- ---- ---- ---- 40.00 +.10 39.90 1720 ---- ---- ---- ---- 40.80 +.10 40.70 1725 ---- ---- ---- ---- 41.60 UNCH 41.60 1730 ---- ---- ---- ---- 42.50 +.10 42.40 1735 ---- ---- ---- ---- 43.30 UNCH 43.30 1740 ---- ---- ---- ---- 44.20 UNCH 44.20 1745 ---- ---- ---- ---- 45.10 UNCH 45.10 1750 ---- ---- ---- ---- 46.00 UNCH 46.00 1755 ---- ---- ---- ---- 47.00 +.10 46.90 1760 ---- ---- ---- ---- 47.90 UNCH 47.90 1765 ---- ---- ---- ---- 48.90 +.10 48.80 1770 ---- ---- ---- ---- 49.90 +.10 49.80 1775 ---- ---- ---- ---- 50.90 UNCH 50.90 1780 ---- ---- ---- ---- 52.00 +.10 51.90 1785 ---- ---- ---- ---- 53.10 +.10 53.00 1790 ---- ---- ---- ---- 54.10 UNCH 54.10 1795 ---- ---- ---- ---- 55.30 +.10 55.20 1800 ---- ---- ---- ---- 56.40 +.10 56.30 1805 ---- ---- ---- ---- 57.60 +.10 57.50 1810 ---- ---- ---- ---- 58.80 +.10 58.70 1815 ---- ---- ---- ---- 60.00 +.10 59.90 1820 ---- ---- ---- ---- 61.30 +.10 61.20 1825 ---- ---- ---- ---- 62.50 +.10 62.40 1830 ---- ---- ---- ---- 63.80 UNCH 63.80 1835 ---- ---- ---- ---- 65.20 +.10 65.10 1840 ---- ---- ---- ---- 66.60 +.10 66.50 1845 ---- ---- ---- ---- 68.00 +.10 67.90 1850 ---- ---- ---- ---- 69.40 +.10 69.30 1855 ---- ---- ---- ---- 70.90 +.20 70.70 1860 ---- ---- ---- ---- 72.40 +.20 72.20 1865 ---- ---- ---- ---- 73.90 +.10 73.80 1870 ---- ---- ---- ---- 75.40 +.10 75.30 1875 ---- ---- ---- ---- 77.00 +.10 76.90 1880 ---- ---- ---- ---- 78.70 +.20 78.50 1885 ---- ---- ---- ---- 80.30 +.10 80.20 1890 ---- ---- ---- ---- 82.00 +.10 81.90 1895 ---- ---- ---- ---- 83.70 +.10 83.60 1900 ---- ---- ---- ---- 85.50 +.20 85.30 1905 ---- ---- ---- ---- 87.30 +.20 87.10 1910 ---- ---- ---- ---- 89.10 +.20 88.90 1915 ---- ---- ---- ---- 90.90 +.10 90.80 1920 ---- ---- ---- ---- 92.80 +.10 92.70 1925 ---- ---- ---- ---- 94.70 +.10 94.60 1930 ---- ---- ---- ---- 96.70 +.20 96.50 1935 ---- ---- ---- ---- 98.60 +.10 98.50 1940 ---- ---- ---- ---- 100.60 +.10 100.50 1945 ---- ---- ---- ---- 102.70 +.20 102.50 1950 ---- ---- ---- ---- 104.70 +.10 104.60 1955 ---- ---- ---- ---- 106.80 +.10 106.70 1960 ---- ---- ---- ---- 109.00 +.20 108.80 1965 ---- ---- ---- ---- 111.10 +.20 110.90 1970 ---- ---- ---- ---- 113.30 +.20 113.10 1975 ---- ---- ---- ---- 115.50 +.20 115.30 1980 ---- ---- ---- ---- 117.80 +.20 117.60 1985 ---- ---- ---- ---- 120.10 +.20 119.90 1990 ---- ---- ---- ---- 122.40 +.20 122.20 1995 ---- ---- ---- ---- 124.70 +.20 124.50 2000 ---- ---- ---- ---- 127.10 +.20 126.90 2005 ---- ---- ---- ---- 129.50 +.20 129.30 2010 ---- ---- ---- ---- 132.00 +.20 131.80 2015 ---- ---- ---- ---- 134.50 +.20 134.30 2020 ---- ---- ---- ---- 137.00 +.20 136.80 2025 ---- ---- ---- ---- 139.50 +.20 139.30 2030 ---- ---- ---- ---- 142.10 +.20 141.90 2035 ---- ---- ---- ---- 144.70 +.20 144.50 2040 ---- ---- ---- ---- 147.40 +.20 147.20 2045 ---- ---- ---- ---- 150.10 +.30 149.80 2050 ---- ---- ---- ---- 152.80 +.30 152.50 2055 ---- ---- ---- ---- 155.50 +.20 155.30 2060 ---- ---- ---- ---- 158.30 +.20 158.10 2065 ---- ---- ---- ---- 161.10 +.20 160.90 2070 ---- ---- ---- ---- 164.00 +.30 163.70 2075 ---- ---- ---- ---- 166.90 +.30 166.60 2080 ---- ---- ---- ---- 169.80 +.30 169.50 2085 ---- ---- ---- ---- 172.70 +.20 172.50 2090 ---- ---- ---- ---- 175.70 +.30 175.40 2095 ---- ---- ---- ---- 178.70 +.30 178.40 2100 ---- ---- ---- ---- 181.80 +.30 181.50 2105 ---- ---- ---- ---- 184.80 +.30 184.50 2110 ---- ---- ---- ---- 187.90 +.30 187.60 2115 ---- ---- ---- ---- 191.00 +.20 190.80 2120 ---- ---- ---- ---- 194.20 +.30 193.90 2125 ---- ---- ---- ---- 197.40 +.30 197.10 2130 ---- ---- ---- ---- 200.60 +.30 200.30 2135 ---- ---- ---- ---- 203.80 +.30 203.50 2140 ---- ---- ---- ---- 207.10 +.30 206.80 2145 ---- ---- ---- ---- 210.40 +.30 210.10 2150 ---- ---- ---- ---- 213.70 +.30 213.40 2155 ---- ---- ---- ---- 217.00 +.30 216.70 2160 ---- ---- ---- ---- 220.40 +.30 220.10 2165 ---- ---- ---- ---- 223.80 +.40 223.40 2170 ---- ---- ---- ---- 227.20 +.40 226.80 2175 ---- ---- ---- ---- 230.60 +.30 230.30 2180 ---- ---- ---- ---- 234.10 +.40 233.70 2185 ---- ---- ---- ---- 237.50 +.30 237.20 2190 ---- ---- ---- ---- 241.00 +.30 240.70 2195 ---- ---- ---- ---- 244.50 +.30 244.20 2200 ---- ---- ---- ---- 248.10 +.40 247.70 2205 ---- ---- ---- ---- 251.60 +.30 251.30 2210 ---- ---- ---- ---- 255.20 +.30 254.90 2215 ---- ---- ---- ---- 258.80 +.30 258.50 2220 ---- ---- ---- ---- 262.40 +.30 262.10 2225 ---- ---- ---- ---- 266.10 +.40 265.70 2230 ---- ---- ---- ---- 269.70 +.30 269.40 2235 ---- ---- ---- ---- 273.40 +.40 273.00 2240 ---- ---- ---- ---- 277.10 +.40 276.70 2245 ---- ---- ---- ---- 280.80 +.40 280.40 2250 ---- ---- ---- ---- 284.50 +.40 284.10 2255 ---- ---- ---- ---- 288.20 +.40 287.80 2260 ---- ---- ---- ---- 292.00 +.40 291.60 2265 ---- ---- ---- ---- 295.70 +.40 295.30 2270 ---- ---- ---- ---- 299.50 +.40 299.10 2275 ---- ---- ---- ---- 303.30 +.40 302.90 2280 ---- ---- ---- ---- 307.10 +.40 306.70 2285 ---- ---- ---- ---- 310.90 +.40 310.50 2290 ---- ---- ---- ---- 314.80 +.40 314.40 2300 ---- ---- ---- ---- 322.50 +.40 322.10 2310 ---- ---- ---- ---- 330.20 +.40 329.80 2320 ---- ---- ---- ---- 338.10 +.50 337.60 2325 ---- ---- ---- ---- 342.00 +.40 341.60 2330 ---- ---- ---- ---- 345.90 +.40 345.50 2340 ---- ---- ---- ---- 353.90 +.50 353.40 2350 ---- ---- ---- ---- 361.80 +.40 361.40 2360 ---- ---- ---- ---- 369.90 +.50 369.40 2370 ---- ---- ---- ---- 377.90 +.40 377.50 2375 ---- ---- ---- ---- 382.00 +.50 381.50 2380 ---- ---- ---- ---- 386.00 +.40 385.60 2400 ---- ---- ---- ---- 402.40 +.40 402.00 2425 ---- ---- ---- ---- 423.10 +.50 422.60 2450 ---- ---- ---- ---- 444.10 +.50 443.60 2475 ---- ---- ---- ---- 465.20 +.50 464.70 2500 ---- ---- ---- ---- 486.60 +.50 486.10 2525 ---- ---- ---- ---- 508.20 +.50 507.70 2550 ---- ---- ---- ---- 530.10 +.60 529.50 2575 ---- ---- ---- ---- 552.00 +.50 551.50 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 8.90 UNCH 8.90 1425 ---- ---- ---- ---- 10.30 UNCH 10.30 1450 ---- ---- ---- ---- 11.80 UNCH 11.80 1475 ---- ---- ---- ---- 13.40 UNCH 13.40 1500 ---- ---- ---- ---- 15.30 UNCH 15.30 1525 ---- ---- ---- ---- 17.40 UNCH 17.40 1550 ---- ---- ---- ---- 19.70 UNCH 19.70 1575 ---- ---- ---- ---- 22.20 UNCH 22.20 1580 ---- ---- ---- ---- 22.70 UNCH 22.70 1590 ---- ---- ---- ---- 23.80 UNCH 23.80 1600 ---- ---- ---- ---- 25.00 UNCH 25.00 1610 ---- ---- ---- ---- 26.20 UNCH 26.20 1620 ---- ---- ---- ---- 27.40 UNCH 27.40 1625 ---- ---- ---- ---- 28.00 UNCH 28.00 1630 ---- ---- ---- ---- 28.70 UNCH 28.70 1640 ---- ---- ---- ---- 30.00 UNCH 30.00 1650 ---- ---- ---- ---- 31.40 UNCH 31.40 1660 ---- ---- ---- ---- 32.80 UNCH 32.80 1670 ---- ---- ---- ---- 34.30 +.10 34.20 1675 ---- ---- ---- ---- 35.00 UNCH 35.00 1680 ---- ---- ---- ---- 35.80 UNCH 35.80 1685 ---- ---- ---- ---- 36.60 UNCH 36.60 1690 ---- ---- ---- ---- 37.40 UNCH 37.40 1695 ---- ---- ---- ---- 38.20 UNCH 38.20 1700 ---- ---- ---- ---- 39.10 +.10 39.00 1705 ---- ---- ---- ---- 39.90 UNCH 39.90 1710 ---- ---- ---- ---- 40.80 +.10 40.70 1715 ---- ---- ---- ---- 41.60 UNCH 41.60 1720 ---- ---- ---- ---- 42.50 UNCH 42.50 1725 ---- ---- ---- ---- 43.50 +.10 43.40 1730 ---- ---- ---- ---- 44.40 +.10 44.30 1735 ---- ---- ---- ---- 45.30 UNCH 45.30 1740 ---- ---- ---- ---- 46.30 +.10 46.20 1745 ---- ---- ---- ---- 47.30 +.10 47.20 1750 ---- ---- ---- ---- 48.30 +.10 48.20 1755 ---- ---- ---- ---- 49.30 +.10 49.20 1760 ---- ---- ---- ---- 50.40 +.10 50.30 1765 ---- ---- ---- ---- 51.40 UNCH 51.40 1770 ---- ---- ---- ---- 52.50 +.10 52.40 1775 ---- ---- ---- ---- 53.60 +.10 53.50 1780 ---- ---- ---- ---- 54.70 UNCH 54.70 1785 ---- ---- ---- ---- 55.90 +.10 55.80 1790 ---- ---- ---- ---- 57.10 +.10 57.00 1795 ---- ---- ---- ---- 58.30 +.10 58.20 1800 ---- ---- ---- ---- 59.50 +.10 59.40 1805 ---- ---- ---- ---- 60.70 +.10 60.60 1810 ---- ---- ---- ---- 62.00 +.10 61.90 1815 ---- ---- ---- ---- 63.30 +.10 63.20 1820 ---- ---- ---- ---- 64.60 +.10 64.50 1825 ---- ---- ---- ---- 65.90 +.10 65.80 1830 ---- ---- ---- ---- 67.30 +.10 67.20 1835 ---- ---- ---- ---- 68.70 +.10 68.60 1840 ---- ---- ---- ---- 70.10 +.10 70.00 1845 ---- ---- ---- ---- 71.60 +.10 71.50 1850 ---- ---- ---- ---- 73.10 +.20 72.90 1855 ---- ---- ---- ---- 74.60 +.20 74.40 1860 ---- ---- ---- ---- 76.10 +.10 76.00 1865 ---- ---- ---- ---- 77.70 +.20 77.50 1870 ---- ---- ---- ---- 79.20 +.10 79.10 1875 ---- ---- ---- ---- 80.90 +.20 80.70 1880 ---- ---- ---- ---- 82.50 +.10 82.40 1885 ---- ---- ---- ---- 84.20 +.10 84.10 1890 ---- ---- ---- ---- 85.90 +.10 85.80 1895 ---- ---- ---- ---- 87.60 +.10 87.50 1900 ---- ---- ---- ---- 89.40 +.10 89.30 1905 ---- ---- ---- ---- 91.20 +.10 91.10 1910 ---- ---- ---- ---- 93.00 +.10 92.90 1915 ---- ---- ---- ---- 94.90 +.20 94.70 1920 ---- ---- ---- ---- 96.80 +.20 96.60 1925 ---- ---- ---- ---- 98.70 +.10 98.60 1930 ---- ---- ---- ---- 100.70 +.20 100.50 1935 ---- ---- ---- ---- 102.60 +.10 102.50 1940 ---- ---- ---- ---- 104.70 +.20 104.50 1945 ---- ---- ---- ---- 106.70 +.20 106.50 1950 ---- ---- ---- ---- 108.80 +.20 108.60 1955 ---- ---- ---- ---- 110.90 +.20 110.70 1960 ---- ---- ---- ---- 113.00 +.10 112.90 1965 ---- ---- ---- ---- 115.20 +.20 115.00 1970 ---- ---- ---- ---- 117.40 +.20 117.20 1975 ---- ---- ---- ---- 119.70 +.20 119.50 1980 ---- ---- ---- ---- 121.90 +.20 121.70 1985 ---- ---- ---- ---- 124.20 +.20 124.00 1990 ---- ---- ---- ---- 126.60 +.20 126.40 1995 ---- ---- ---- ---- 128.90 +.20 128.70 2000 ---- ---- ---- ---- 131.30 +.20 131.10 2005 ---- ---- ---- ---- 133.80 +.20 133.60 2010 ---- ---- ---- ---- 136.20 +.20 136.00 2015 ---- ---- ---- ---- 138.70 +.20 138.50 2020 ---- ---- ---- ---- 141.30 +.30 141.00 2025 ---- ---- ---- ---- 143.80 +.20 143.60 2030 ---- ---- ---- ---- 146.40 +.20 146.20 2035 ---- ---- ---- ---- 149.10 +.30 148.80 2040 ---- ---- ---- ---- 151.70 +.20 151.50 2045 ---- ---- ---- ---- 154.40 +.20 154.20 2050 ---- ---- ---- ---- 157.10 +.20 156.90 2055 ---- ---- ---- ---- 159.90 +.20 159.70 2060 ---- ---- ---- ---- 162.70 +.20 162.50 2065 ---- ---- ---- ---- 165.50 +.20 165.30 2070 ---- ---- ---- ---- 168.40 +.30 168.10 2075 ---- ---- ---- ---- 171.30 +.30 171.00 2080 ---- ---- ---- ---- 174.20 +.30 173.90 2085 ---- ---- ---- ---- 177.20 +.30 176.90 2090 ---- ---- ---- ---- 180.10 +.20 179.90 2095 ---- ---- ---- ---- 183.20 +.30 182.90 2100 ---- ---- ---- ---- 186.20 +.30 185.90 2105 ---- ---- ---- ---- 189.30 +.30 189.00 2110 ---- ---- ---- ---- 192.40 +.30 192.10 2115 ---- ---- ---- ---- 195.50 +.30 195.20 2120 ---- ---- ---- ---- 198.70 +.30 198.40 2125 ---- ---- ---- ---- 201.90 +.30 201.60 2130 ---- ---- ---- ---- 205.10 +.30 204.80 2135 ---- ---- ---- ---- 208.30 +.30 208.00 2140 ---- ---- ---- ---- 211.60 +.30 211.30 2145 ---- ---- ---- ---- 214.90 +.30 214.60 2150 ---- ---- ---- ---- 218.20 +.30 217.90 2155 ---- ---- ---- ---- 221.50 +.30 221.20 2160 ---- ---- ---- ---- 224.90 +.30 224.60 2165 ---- ---- ---- ---- 228.30 +.30 228.00 2170 ---- ---- ---- ---- 231.70 +.30 231.40 2175 ---- ---- ---- ---- 235.10 +.30 234.80 2180 ---- ---- ---- ---- 238.60 +.40 238.20 2185 ---- ---- ---- ---- 242.00 +.30 241.70 2190 ---- ---- ---- ---- 245.50 +.30 245.20 2195 ---- ---- ---- ---- 249.00 +.30 248.70 2200 ---- ---- ---- ---- 252.60 +.40 252.20 2205 ---- ---- ---- ---- 256.10 +.30 255.80 2210 ---- ---- ---- ---- 259.70 +.30 259.40 2215 ---- ---- ---- ---- 263.30 +.30 263.00 2220 ---- ---- ---- ---- 266.90 +.30 266.60 2225 ---- ---- ---- ---- 270.50 +.30 270.20 2230 ---- ---- ---- ---- 274.20 +.40 273.80 2235 ---- ---- ---- ---- 277.90 +.40 277.50 2240 ---- ---- ---- ---- 281.50 +.30 281.20 2245 ---- ---- ---- ---- 285.20 +.30 284.90 2250 ---- ---- ---- ---- 288.90 +.30 288.60 2255 ---- ---- ---- ---- 292.70 +.40 292.30 2260 ---- ---- ---- ---- 296.40 +.40 296.00 2265 ---- ---- ---- ---- 300.20 +.40 299.80 2270 ---- ---- ---- ---- 303.90 +.30 303.60 2275 ---- ---- ---- ---- 307.70 +.40 307.30 2280 ---- ---- ---- ---- 311.50 +.40 311.10 2285 ---- ---- ---- ---- 315.30 +.40 314.90 2290 ---- ---- ---- ---- 319.20 +.40 318.80 2300 ---- ---- ---- ---- 326.80 +.30 326.50 2310 ---- ---- ---- ---- 334.60 +.40 334.20 2320 ---- ---- ---- ---- 342.40 +.40 342.00 2325 ---- ---- ---- ---- 346.30 +.40 345.90 2330 ---- ---- ---- ---- 350.30 +.50 349.80 2340 ---- ---- ---- ---- 358.20 +.50 357.70 2350 ---- ---- ---- ---- 366.10 +.40 365.70 2360 ---- ---- ---- ---- 374.10 +.40 373.70 2370 ---- ---- ---- ---- 382.20 +.50 381.70 2375 ---- ---- ---- ---- 386.20 +.40 385.80 2380 ---- ---- ---- ---- 390.30 +.50 389.80 2400 ---- ---- ---- ---- 406.60 +.50 406.10 2425 ---- ---- ---- ---- 427.20 +.50 426.70 2450 ---- ---- ---- ---- 448.10 +.50 447.60 2475 ---- ---- ---- ---- 469.20 +.50 468.70 2500 ---- ---- ---- ---- 490.50 +.50 490.00 2525 ---- ---- ---- ---- 512.10 +.50 511.60 2550 ---- ---- ---- ---- 533.80 +.50 533.30 2575 ---- ---- ---- ---- 555.70 +.50 555.20 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 17.40 UNCH 17.40 1500 ---- ---- ---- ---- 19.30 UNCH 19.30 1525 ---- ---- ---- ---- 21.40 UNCH 21.40 1550 ---- ---- ---- ---- 23.70 UNCH 23.70 1575 ---- ---- ---- ---- 26.20 UNCH 26.20 1600 ---- ---- ---- ---- 28.90 +.10 28.80 1625 ---- ---- ---- ---- 31.80 +.10 31.70 1650 ---- ---- ---- ---- 34.90 UNCH 34.90 1660 ---- ---- ---- ---- 36.20 UNCH 36.20 1670 ---- ---- ---- ---- 37.60 UNCH 37.60 1675 ---- ---- ---- ---- 38.30 UNCH 38.30 1680 ---- ---- ---- ---- 39.00 UNCH 39.00 1690 ---- ---- ---- ---- 40.50 +.10 40.40 1700 ---- ---- ---- ---- 42.00 UNCH 42.00 1710 ---- ---- ---- ---- 43.60 +.10 43.50 1720 ---- ---- ---- ---- 45.20 UNCH 45.20 1725 ---- ---- ---- ---- 46.00 UNCH 46.00 1730 ---- ---- ---- ---- 46.90 +.10 46.80 1740 ---- ---- ---- ---- 48.70 +.10 48.60 1750 ---- ---- ---- ---- 50.50 +.10 50.40 1760 ---- ---- ---- ---- 52.40 +.10 52.30 1765 ---- ---- ---- ---- 53.40 +.10 53.30 1770 ---- ---- ---- ---- 54.40 +.10 54.30 1775 ---- ---- ---- ---- 55.40 +.10 55.30 1780 ---- ---- ---- ---- 56.40 UNCH 56.40 1785 ---- ---- ---- ---- 57.50 +.10 57.40 1790 ---- ---- ---- ---- 58.60 +.10 58.50 1795 ---- ---- ---- ---- 59.70 +.10 59.60 1800 ---- ---- ---- ---- 60.90 +.10 60.80 1805 ---- ---- ---- ---- 62.00 +.10 61.90 1810 ---- ---- ---- ---- 63.20 +.10 63.10 1815 ---- ---- ---- ---- 64.40 +.10 64.30 1820 ---- ---- ---- ---- 65.60 UNCH 65.60 1825 ---- ---- ---- ---- 66.90 +.10 66.80 1830 ---- ---- ---- ---- 68.20 +.10 68.10 1835 ---- ---- ---- ---- 69.50 +.10 69.40 1840 ---- ---- ---- ---- 70.90 +.10 70.80 1845 ---- ---- ---- ---- 72.30 +.10 72.20 1850 ---- ---- ---- ---- 73.70 +.10 73.60 1855 ---- ---- ---- ---- 75.10 +.10 75.00 1860 ---- ---- ---- ---- 76.60 +.10 76.50 1865 ---- ---- ---- ---- 78.10 +.10 78.00 1870 ---- ---- ---- ---- 79.60 +.10 79.50 1875 ---- ---- ---- ---- 81.20 +.10 81.10 1880 ---- ---- ---- ---- 82.80 +.10 82.70 1885 ---- ---- ---- ---- 84.40 +.10 84.30 1890 ---- ---- ---- ---- 86.10 +.20 85.90 1895 ---- ---- ---- ---- 87.80 +.20 87.60 1900 ---- ---- ---- ---- 89.50 +.10 89.40 1905 ---- ---- ---- ---- 91.20 +.10 91.10 1910 ---- ---- ---- ---- 93.00 +.10 92.90 1915 ---- ---- ---- ---- 94.80 +.10 94.70 1920 ---- ---- ---- ---- 96.70 +.20 96.50 1925 ---- ---- ---- ---- 98.60 +.20 98.40 1930 ---- ---- ---- ---- 100.50 +.20 100.30 1935 ---- ---- ---- ---- 102.40 +.10 102.30 1940 ---- ---- ---- ---- 104.40 +.20 104.20 1945 ---- ---- ---- ---- 106.40 +.20 106.20 1950 ---- ---- ---- ---- 108.40 +.20 108.20 1955 ---- ---- ---- ---- 110.50 +.20 110.30 1960 ---- ---- ---- ---- 112.60 +.20 112.40 1965 ---- ---- ---- ---- 114.70 +.20 114.50 1970 ---- ---- ---- ---- 116.80 +.10 116.70 1975 ---- ---- ---- ---- 119.00 +.20 118.80 1980 ---- ---- ---- ---- 121.20 +.20 121.00 1985 ---- ---- ---- ---- 123.50 +.20 123.30 1990 ---- ---- ---- ---- 125.70 +.10 125.60 1995 ---- ---- ---- ---- 128.00 +.10 127.90 2000 ---- ---- ---- ---- 130.40 +.20 130.20 2005 ---- ---- ---- ---- 132.70 +.20 132.50 2010 ---- ---- ---- ---- 135.10 +.20 134.90 2015 ---- ---- ---- ---- 137.60 +.20 137.40 2020 ---- ---- ---- ---- 140.00 +.20 139.80 2025 ---- ---- ---- ---- 142.50 +.20 142.30 2030 ---- ---- ---- ---- 145.10 +.30 144.80 2035 ---- ---- ---- ---- 147.60 +.20 147.40 2040 ---- ---- ---- ---- 150.20 +.20 150.00 2045 ---- ---- ---- ---- 152.80 +.20 152.60 2050 ---- ---- ---- ---- 155.50 +.20 155.30 2055 ---- ---- ---- ---- 158.20 +.20 158.00 2060 ---- ---- ---- ---- 160.90 +.20 160.70 2065 ---- ---- ---- ---- 163.70 +.30 163.40 2070 ---- ---- ---- ---- 166.40 +.20 166.20 2075 ---- ---- ---- ---- 169.30 +.30 169.00 2080 ---- ---- ---- ---- 172.10 +.20 171.90 2085 ---- ---- ---- ---- 175.00 +.30 174.70 2090 ---- ---- ---- ---- 177.90 +.20 177.70 2095 ---- ---- ---- ---- 180.90 +.30 180.60 2100 ---- ---- ---- ---- 183.80 +.20 183.60 2105 ---- ---- ---- ---- 186.80 +.20 186.60 2110 ---- ---- ---- ---- 189.90 +.30 189.60 2115 ---- ---- ---- ---- 192.90 +.20 192.70 2120 ---- ---- ---- ---- 196.00 +.20 195.80 2125 ---- ---- ---- ---- 199.10 +.20 198.90 2130 ---- ---- ---- ---- 202.30 +.30 202.00 2135 ---- ---- ---- ---- 205.50 +.30 205.20 2140 ---- ---- ---- ---- 208.70 +.30 208.40 2145 ---- ---- ---- ---- 211.90 +.30 211.60 2150 ---- ---- ---- ---- 215.10 +.20 214.90 2155 ---- ---- ---- ---- 218.40 +.30 218.10 2160 ---- ---- ---- ---- 221.70 +.30 221.40 2165 ---- ---- ---- ---- 225.10 +.30 224.80 2170 ---- ---- ---- ---- 228.40 +.30 228.10 2175 ---- ---- ---- ---- 231.80 +.30 231.50 2180 ---- ---- ---- ---- 235.20 +.30 234.90 2185 ---- ---- ---- ---- 238.60 +.30 238.30 2190 ---- ---- ---- ---- 242.00 +.30 241.70 2195 ---- ---- ---- ---- 245.50 +.30 245.20 2200 ---- ---- ---- ---- 249.00 +.30 248.70 2205 ---- ---- ---- ---- 252.50 +.30 252.20 2210 ---- ---- ---- ---- 256.00 +.30 255.70 2215 ---- ---- ---- ---- 259.50 +.30 259.20 2220 ---- ---- ---- ---- 263.10 +.30 262.80 2225 ---- ---- ---- ---- 266.70 +.30 266.40 2230 ---- ---- ---- ---- 270.30 +.30 270.00 2235 ---- ---- ---- ---- 273.90 +.30 273.60 2240 ---- ---- ---- ---- 277.50 +.30 277.20 2245 ---- ---- ---- ---- 281.20 +.40 280.80 2250 ---- ---- ---- ---- 284.90 +.40 284.50 2255 ---- ---- ---- ---- 288.50 +.30 288.20 2260 ---- ---- ---- ---- 292.20 +.30 291.90 2265 ---- ---- ---- ---- 295.90 +.30 295.60 2270 ---- ---- ---- ---- 299.70 +.40 299.30 2275 ---- ---- ---- ---- 303.40 +.30 303.10 2280 ---- ---- ---- ---- 307.20 +.40 306.80 2285 ---- ---- ---- ---- 310.90 +.30 310.60 2290 ---- ---- ---- ---- 314.70 +.30 314.40 2295 ---- ---- ---- ---- 318.50 +.30 318.20 2300 ---- ---- ---- ---- 322.30 +.30 322.00 2310 ---- ---- ---- ---- 330.00 +.40 329.60 2320 ---- ---- ---- ---- 337.70 +.30 337.40 2325 ---- ---- ---- ---- 341.60 +.40 341.20 2330 ---- ---- ---- ---- 345.50 +.40 345.10 2340 ---- ---- ---- ---- 353.30 +.40 352.90 2350 ---- ---- ---- ---- 361.20 +.40 360.80 2360 ---- ---- ---- ---- 369.10 +.40 368.70 2370 ---- ---- ---- ---- 377.10 +.40 376.70 2375 ---- ---- ---- ---- 381.10 +.40 380.70 2380 ---- ---- ---- ---- 385.10 +.40 384.70 2390 ---- ---- ---- ---- 393.20 +.40 392.80 2400 ---- ---- ---- ---- 401.30 +.40 400.90 2425 ---- ---- ---- ---- 421.70 +.40 421.30 2450 ---- ---- ---- ---- 442.40 +.40 442.00 2475 ---- ---- ---- ---- 463.30 +.40 462.90 2500 ---- ---- ---- ---- 484.40 +.40 484.00 2525 ---- ---- ---- ---- 505.80 +.50 505.30 2550 ---- ---- ---- ---- 527.30 +.50 526.80 2575 ---- ---- ---- ---- 549.00 +.50 548.50 2600 ---- ---- ---- ---- 570.90 +.50 570.40 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 2.90 UNCH 2.90 1025 ---- ---- ---- ---- 3.40 UNCH 3.40 1050 ---- ---- ---- ---- 3.80 UNCH 3.80 1075 ---- ---- ---- ---- 4.30 -.10 4.40 1100 ---- ---- ---- ---- 4.90 UNCH 4.90 1125 ---- ---- ---- ---- 5.50 UNCH 5.50 1130 ---- ---- ---- ---- 5.70 UNCH 5.70 1140 ---- ---- ---- ---- 5.90 -.10 6.00 1150 ---- ---- ---- ---- 6.20 UNCH 6.20 1160 ---- ---- ---- ---- 6.50 UNCH 6.50 1170 ---- ---- ---- ---- 6.80 UNCH 6.80 1175 ---- ---- ---- ---- 7.00 UNCH 7.00 1180 ---- ---- ---- ---- 7.10 UNCH 7.10 1190 ---- ---- ---- ---- 7.50 UNCH 7.50 1200 ---- ---- ---- ---- 7.80 UNCH 7.80 1210 ---- ---- ---- ---- 8.20 UNCH 8.20 1220 ---- ---- ---- ---- 8.50 UNCH 8.50 1225 ---- ---- ---- ---- 8.70 UNCH 8.70 1230 ---- ---- ---- ---- 8.90 UNCH 8.90 1235 ---- ---- ---- ---- 9.10 UNCH 9.10 1240 ---- ---- ---- ---- 9.30 UNCH 9.30 1245 ---- ---- ---- ---- 9.50 UNCH 9.50 1250 ---- ---- ---- ---- 9.70 UNCH 9.70 1255 ---- ---- ---- ---- 9.90 UNCH 9.90 1260 ---- ---- ---- ---- 10.10 UNCH 10.10 1265 ---- ---- ---- ---- 10.30 UNCH 10.30 1270 ---- ---- ---- ---- 10.50 UNCH 10.50 1275 ---- ---- ---- ---- 10.70 UNCH 10.70 1280 ---- ---- ---- ---- 10.90 -.10 11.00 1285 ---- ---- ---- ---- 11.20 UNCH 11.20 1290 ---- ---- ---- ---- 11.40 UNCH 11.40 1295 ---- ---- ---- ---- 11.60 UNCH 11.60 1300 ---- ---- ---- ---- 11.90 UNCH 11.90 1305 ---- ---- ---- ---- 12.10 UNCH 12.10 1310 ---- ---- ---- ---- 12.40 UNCH 12.40 1315 ---- ---- ---- ---- 12.60 UNCH 12.60 1320 ---- ---- ---- ---- 12.90 UNCH 12.90 1325 ---- ---- ---- ---- 13.10 UNCH 13.10 1330 ---- ---- ---- ---- 13.40 UNCH 13.40 1335 ---- ---- ---- ---- 13.60 UNCH 13.60 1340 ---- ---- ---- ---- 13.90 UNCH 13.90 1345 ---- ---- ---- ---- 14.20 UNCH 14.20 1350 ---- ---- ---- ---- 14.50 UNCH 14.50 1355 ---- ---- ---- ---- 14.70 UNCH 14.70 1360 ---- ---- ---- ---- 15.00 UNCH 15.00 1365 ---- ---- ---- ---- 15.30 UNCH 15.30 1370 ---- ---- ---- ---- 15.60 UNCH 15.60 1375 ---- ---- ---- ---- 15.90 UNCH 15.90 1380 ---- ---- ---- ---- 16.20 UNCH 16.20 1385 ---- ---- ---- ---- 16.50 UNCH 16.50 1390 ---- ---- ---- ---- 16.80 UNCH 16.80 1395 ---- ---- ---- ---- 17.10 UNCH 17.10 1400 ---- ---- ---- ---- 17.50 UNCH 17.50 1405 ---- ---- ---- ---- 17.80 UNCH 17.80 1410 ---- ---- ---- ---- 18.10 UNCH 18.10 1415 ---- ---- ---- ---- 18.50 UNCH 18.50 1420 ---- ---- ---- ---- 18.80 UNCH 18.80 1425 ---- ---- ---- ---- 19.10 UNCH 19.10 1430 ---- ---- ---- ---- 19.50 UNCH 19.50 1435 ---- ---- ---- ---- 19.90 UNCH 19.90 1440 ---- ---- ---- ---- 20.20 UNCH 20.20 1445 ---- ---- ---- ---- 20.60 UNCH 20.60 1450 ---- ---- ---- ---- 21.00 UNCH 21.00 1455 ---- ---- ---- ---- 21.30 UNCH 21.30 1460 ---- ---- ---- ---- 21.70 UNCH 21.70 1465 ---- ---- ---- ---- 22.10 UNCH 22.10 1470 ---- ---- ---- ---- 22.50 UNCH 22.50 1475 ---- ---- ---- ---- 22.90 UNCH 22.90 1480 ---- ---- ---- ---- 23.30 UNCH 23.30 1485 ---- ---- ---- ---- 23.70 UNCH 23.70 1490 ---- ---- ---- ---- 24.20 UNCH 24.20 1495 ---- ---- ---- ---- 24.60 UNCH 24.60 1500 ---- ---- ---- ---- 25.00 UNCH 25.00 1505 ---- ---- ---- ---- 25.50 UNCH 25.50 1510 ---- ---- ---- ---- 25.90 UNCH 25.90 1515 ---- ---- ---- ---- 26.40 UNCH 26.40 1520 ---- ---- ---- ---- 26.80 UNCH 26.80 1525 ---- ---- ---- ---- 27.30 UNCH 27.30 1530 ---- ---- ---- ---- 27.80 UNCH 27.80 1535 ---- ---- ---- ---- 28.30 UNCH 28.30 1540 ---- ---- ---- ---- 28.80 +.10 28.70 1545 ---- ---- ---- ---- 29.30 +.10 29.20 1550 ---- ---- ---- ---- 29.80 +.10 29.70 1555 ---- ---- ---- ---- 30.30 UNCH 30.30 1560 ---- ---- ---- ---- 30.80 UNCH 30.80 1565 ---- ---- ---- ---- 31.30 UNCH 31.30 1570 ---- ---- ---- ---- 31.90 +.10 31.80 1575 ---- ---- ---- ---- 32.40 UNCH 32.40 1580 ---- ---- ---- ---- 33.00 +.10 32.90 1585 ---- ---- ---- ---- 33.50 UNCH 33.50 1590 ---- ---- ---- ---- 34.10 UNCH 34.10 1595 ---- ---- ---- ---- 34.70 +.10 34.60 1600 ---- ---- ---- ---- 35.20 UNCH 35.20 1605 ---- ---- ---- ---- 35.80 UNCH 35.80 1610 ---- ---- ---- ---- 36.40 UNCH 36.40 1615 ---- ---- ---- ---- 37.10 +.10 37.00 1620 ---- ---- ---- ---- 37.70 +.10 37.60 1625 ---- ---- ---- ---- 38.30 UNCH 38.30 1630 ---- ---- ---- ---- 38.90 UNCH 38.90 1635 ---- ---- ---- ---- 39.60 UNCH 39.60 1640 ---- ---- ---- ---- 40.30 +.10 40.20 1645 ---- ---- ---- ---- 40.90 UNCH 40.90 1650 ---- ---- ---- ---- 41.60 UNCH 41.60 1655 ---- ---- ---- ---- 42.30 UNCH 42.30 1660 ---- ---- ---- ---- 43.00 UNCH 43.00 1665 ---- ---- ---- ---- 43.70 UNCH 43.70 1670 ---- ---- ---- ---- 44.40 UNCH 44.40 1675 ---- ---- ---- ---- 45.20 +.10 45.10 1680 ---- ---- ---- ---- 45.90 UNCH 45.90 1685 ---- ---- ---- ---- 46.60 UNCH 46.60 1690 ---- ---- ---- ---- 47.40 UNCH 47.40 1695 ---- ---- ---- ---- 48.20 +.10 48.10 1700 ---- ---- ---- ---- 49.00 +.10 48.90 100 1705 ---- ---- ---- ---- 49.80 +.10 49.70 1710 ---- ---- ---- ---- 50.60 +.10 50.50 1715 ---- ---- ---- ---- 51.40 UNCH 51.40 1720 ---- ---- ---- ---- 52.30 +.10 52.20 1725 ---- ---- ---- ---- 53.10 UNCH 53.10 1730 ---- ---- ---- ---- 54.00 +.10 53.90 1735 ---- ---- ---- ---- 54.90 +.10 54.80 1740 ---- ---- ---- ---- 55.80 +.10 55.70 1745 ---- ---- ---- ---- 56.70 +.10 56.60 1750 ---- ---- ---- ---- 57.60 UNCH 57.60 1755 ---- ---- ---- ---- 58.60 +.10 58.50 1760 ---- ---- ---- ---- 59.60 +.10 59.50 1765 ---- ---- ---- ---- 60.60 +.10 60.50 1770 ---- ---- ---- ---- 61.60 +.10 61.50 1775 ---- ---- ---- ---- 62.60 +.10 62.50 1780 ---- ---- ---- ---- 63.60 UNCH 63.60 1785 ---- ---- ---- ---- 64.70 +.10 64.60 1790 ---- ---- ---- ---- 65.80 +.10 65.70 1795 ---- ---- ---- ---- 66.90 +.10 66.80 1800 ---- ---- ---- ---- 68.00 +.10 67.90 1805 ---- ---- ---- ---- 69.20 +.10 69.10 1810 ---- ---- ---- ---- 70.30 UNCH 70.30 1815 ---- ---- ---- ---- 71.50 UNCH 71.50 1820 ---- ---- ---- ---- 72.80 +.10 72.70 1825 ---- ---- ---- ---- 74.00 +.10 73.90 1830 ---- ---- ---- ---- 75.30 +.10 75.20 1835 ---- ---- ---- ---- 76.60 +.10 76.50 1840 ---- ---- ---- ---- 77.90 +.10 77.80 1845 ---- ---- ---- ---- 79.30 +.10 79.20 1850 ---- ---- ---- ---- 80.60 +.10 80.50 1855 ---- ---- ---- ---- 82.10 +.10 82.00 1860 ---- ---- ---- ---- 83.50 +.10 83.40 1865 ---- ---- ---- ---- 85.00 +.20 84.80 1870 ---- ---- ---- ---- 86.50 +.20 86.30 1875 ---- ---- ---- ---- 88.00 +.10 87.90 1880 ---- ---- ---- ---- 89.50 +.10 89.40 1885 ---- ---- ---- ---- 91.10 +.10 91.00 1890 ---- ---- ---- ---- 92.80 +.20 92.60 1895 ---- ---- ---- ---- 94.40 +.10 94.30 1900 ---- ---- ---- ---- 96.10 +.10 96.00 1905 ---- ---- ---- ---- 97.80 +.10 97.70 1910 ---- ---- ---- ---- 99.50 +.10 99.40 1915 ---- ---- ---- ---- 101.30 +.10 101.20 1920 ---- ---- ---- ---- 103.10 +.10 103.00 1925 ---- ---- ---- ---- 105.00 +.20 104.80 1930 ---- ---- ---- ---- 106.80 +.10 106.70 1935 ---- ---- ---- ---- 108.70 +.10 108.60 1940 ---- ---- ---- ---- 110.60 +.10 110.50 1945 ---- ---- ---- ---- 112.60 +.20 112.40 1950 ---- ---- ---- ---- 114.60 +.20 114.40 1955 ---- ---- ---- ---- 116.60 +.20 116.40 1960 ---- ---- ---- ---- 118.60 +.10 118.50 1965 ---- ---- ---- ---- 120.70 +.10 120.60 1970 ---- ---- ---- ---- 122.80 +.10 122.70 1975 ---- ---- ---- ---- 125.00 +.20 124.80 1980 ---- ---- ---- ---- 127.10 +.20 126.90 1985 ---- ---- ---- ---- 129.30 +.20 129.10 1990 ---- ---- ---- ---- 131.50 +.20 131.30 1995 ---- ---- ---- ---- 133.80 +.20 133.60 2000 ---- ---- ---- ---- 136.00 +.10 135.90 2005 ---- ---- ---- ---- 138.40 +.20 138.20 2010 ---- ---- ---- ---- 140.70 +.20 140.50 2015 ---- ---- ---- ---- 143.10 +.20 142.90 2020 ---- ---- ---- ---- 145.50 +.20 145.30 2025 ---- ---- ---- ---- 147.90 +.20 147.70 2030 ---- ---- ---- ---- 150.40 +.20 150.20 2035 ---- ---- ---- ---- 152.80 +.20 152.60 2040 ---- ---- ---- ---- 155.40 +.20 155.20 2045 ---- ---- ---- ---- 157.90 +.20 157.70 2050 ---- ---- ---- ---- 160.50 +.20 160.30 2055 ---- ---- ---- ---- 163.10 +.20 162.90 2060 ---- ---- ---- ---- 165.80 +.20 165.60 2065 ---- ---- ---- ---- 168.40 +.20 168.20 2070 ---- ---- ---- ---- 171.20 +.30 170.90 2075 ---- ---- ---- ---- 173.90 +.20 173.70 2080 ---- ---- ---- ---- 176.70 +.30 176.40 2085 ---- ---- ---- ---- 179.50 +.30 179.20 2090 ---- ---- ---- ---- 182.30 +.20 182.10 2095 ---- ---- ---- ---- 185.20 +.30 184.90 2100 ---- ---- ---- ---- 188.10 +.30 187.80 2105 ---- ---- ---- ---- 191.00 +.20 190.80 2110 ---- ---- ---- ---- 194.00 +.30 193.70 2115 ---- ---- ---- ---- 196.90 +.20 196.70 2120 ---- ---- ---- ---- 200.00 +.30 199.70 2125 ---- ---- ---- ---- 203.00 +.20 202.80 2130 ---- ---- ---- ---- 206.10 +.30 205.80 2135 ---- ---- ---- ---- 209.20 +.30 208.90 2140 ---- ---- ---- ---- 212.30 +.20 212.10 2145 ---- ---- ---- ---- 215.50 +.30 215.20 2150 ---- ---- ---- ---- 218.70 +.30 218.40 2155 ---- ---- ---- ---- 221.90 +.30 221.60 2160 ---- ---- ---- ---- 225.10 +.30 224.80 2165 ---- ---- ---- ---- 228.40 +.30 228.10 2170 ---- ---- ---- ---- 231.70 +.30 231.40 2175 ---- ---- ---- ---- 235.00 +.30 234.70 2180 ---- ---- ---- ---- 238.30 +.30 238.00 2185 ---- ---- ---- ---- 241.70 +.30 241.40 2190 ---- ---- ---- ---- 245.00 +.20 244.80 2195 ---- ---- ---- ---- 248.40 +.20 248.20 2200 ---- ---- ---- ---- 251.90 +.30 251.60 2205 ---- ---- ---- ---- 255.30 +.30 255.00 2210 ---- ---- ---- ---- 258.80 +.30 258.50 2215 ---- ---- ---- ---- 262.30 +.30 262.00 2220 ---- ---- ---- ---- 265.80 +.30 265.50 2225 ---- ---- ---- ---- 269.30 +.30 269.00 2230 ---- ---- ---- ---- 272.80 +.30 272.50 2235 ---- ---- ---- ---- 276.40 +.30 276.10 2240 ---- ---- ---- ---- 280.00 +.30 279.70 2245 ---- ---- ---- ---- 283.60 +.30 283.30 2250 ---- ---- ---- ---- 287.20 +.30 286.90 2255 ---- ---- ---- ---- 290.80 +.30 290.50 2260 ---- ---- ---- ---- 294.50 +.30 294.20 2265 ---- ---- ---- ---- 298.10 +.30 297.80 2270 ---- ---- ---- ---- 301.80 +.30 301.50 2275 ---- ---- ---- ---- 305.50 +.30 305.20 2280 ---- ---- ---- ---- 309.20 +.30 308.90 2285 ---- ---- ---- ---- 312.90 +.30 312.60 2290 ---- ---- ---- ---- 316.60 +.30 316.30 2295 ---- ---- ---- ---- 320.40 +.30 320.10 2300 ---- ---- ---- ---- 324.20 +.40 323.80 2305 ---- ---- ---- ---- 327.90 +.30 327.60 2310 ---- ---- ---- ---- 331.70 +.30 331.40 2315 ---- ---- ---- ---- 335.50 +.30 335.20 2320 ---- ---- ---- ---- 339.30 +.30 339.00 2325 ---- ---- ---- ---- 343.20 +.40 342.80 2330 ---- ---- ---- ---- 347.00 +.30 346.70 2335 ---- ---- ---- ---- 350.90 +.40 350.50 2340 ---- ---- ---- ---- 354.70 +.30 354.40 2345 ---- ---- ---- ---- 358.60 +.30 358.30 2350 ---- ---- ---- ---- 362.50 +.30 362.20 2355 ---- ---- ---- ---- 366.40 +.30 366.10 2360 ---- ---- ---- ---- 370.30 +.30 370.00 2365 ---- ---- ---- ---- 374.20 +.30 373.90 2370 ---- ---- ---- ---- 378.20 +.40 377.80 2375 ---- ---- ---- ---- 382.10 +.30 381.80 2380 ---- ---- ---- ---- 386.10 +.40 385.70 2390 ---- ---- ---- ---- 394.00 +.30 393.70 2400 ---- ---- ---- ---- 402.00 +.30 401.70 2410 ---- ---- ---- ---- 410.10 +.40 409.70 2420 ---- ---- ---- ---- 418.10 +.30 417.80 2425 ---- ---- ---- ---- 422.20 +.40 421.80 2430 ---- ---- ---- ---- 426.30 +.40 425.90 2440 ---- ---- ---- ---- 434.40 +.30 434.10 2450 ---- ---- ---- ---- 442.60 +.30 442.30 2460 ---- ---- ---- ---- 450.90 +.40 450.50 2470 ---- ---- ---- ---- 459.10 +.30 458.80 2475 ---- ---- ---- ---- 463.30 +.40 462.90 2500 ---- ---- ---- ---- 484.20 +.40 483.80 2525 ---- ---- ---- ---- 505.30 +.40 504.90 2550 ---- ---- ---- ---- 526.50 +.40 526.10 2575 ---- ---- ---- ---- 548.00 +.40 547.60 2600 ---- ---- ---- ---- 569.60 +.40 569.20 2625 ---- ---- ---- ---- 591.50 +.50 591.00 2650 ---- ---- ---- ---- 613.40 +.40 613.00 950 ---- ---- ---- ---- 2.20 UNCH 2.20 975 ---- ---- ---- ---- 2.60 UNCH 2.60 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 5.80 UNCH 5.80 1050 ---- ---- ---- ---- 6.50 UNCH 6.50 1075 ---- ---- ---- ---- 7.30 UNCH 7.30 1100 ---- ---- ---- ---- 8.20 UNCH 8.20 1125 ---- ---- ---- ---- 9.10 UNCH 9.10 1150 ---- ---- ---- ---- 10.10 UNCH 10.10 1175 ---- ---- ---- ---- 11.20 UNCH 11.20 1200 ---- ---- ---- ---- 12.40 UNCH 12.40 1220 ---- ---- ---- ---- 13.40 UNCH 13.40 1225 ---- ---- ---- ---- 13.70 UNCH 13.70 1230 ---- ---- ---- ---- 13.90 UNCH 13.90 1240 ---- ---- ---- ---- 14.50 UNCH 14.50 1250 ---- ---- ---- ---- 15.00 UNCH 15.00 1260 ---- ---- ---- ---- 15.60 UNCH 15.60 1270 ---- ---- ---- ---- 16.20 UNCH 16.20 1275 ---- ---- ---- ---- 16.50 UNCH 16.50 1280 ---- ---- ---- ---- 16.80 UNCH 16.80 1290 ---- ---- ---- ---- 17.40 UNCH 17.40 1300 ---- ---- ---- ---- 18.10 UNCH 18.10 1310 ---- ---- ---- ---- 18.70 UNCH 18.70 1315 ---- ---- ---- ---- 19.10 UNCH 19.10 1320 ---- ---- ---- ---- 19.40 UNCH 19.40 1325 ---- ---- ---- ---- 19.80 UNCH 19.80 1330 ---- ---- ---- ---- 20.10 UNCH 20.10 1335 ---- ---- ---- ---- 20.50 UNCH 20.50 1340 ---- ---- ---- ---- 20.80 UNCH 20.80 1345 ---- ---- ---- ---- 21.20 UNCH 21.20 1350 ---- ---- ---- ---- 21.60 UNCH 21.60 1355 ---- ---- ---- ---- 21.90 UNCH 21.90 1360 ---- ---- ---- ---- 22.30 UNCH 22.30 1365 ---- ---- ---- ---- 22.70 UNCH 22.70 1370 ---- ---- ---- ---- 23.10 UNCH 23.10 1375 ---- ---- ---- ---- 23.50 UNCH 23.50 1380 ---- ---- ---- ---- 23.90 UNCH 23.90 1385 ---- ---- ---- ---- 24.30 UNCH 24.30 1390 ---- ---- ---- ---- 24.70 UNCH 24.70 1395 ---- ---- ---- ---- 25.10 UNCH 25.10 1400 ---- ---- ---- ---- 25.60 UNCH 25.60 1405 ---- ---- ---- ---- 26.00 UNCH 26.00 1410 ---- ---- ---- ---- 26.40 UNCH 26.40 1415 ---- ---- ---- ---- 26.90 UNCH 26.90 1420 ---- ---- ---- ---- 27.30 UNCH 27.30 1425 ---- ---- ---- ---- 27.80 +.10 27.70 1430 ---- ---- ---- ---- 28.20 UNCH 28.20 1435 ---- ---- ---- ---- 28.70 UNCH 28.70 1440 ---- ---- ---- ---- 29.10 UNCH 29.10 1445 ---- ---- ---- ---- 29.60 UNCH 29.60 1450 ---- ---- ---- ---- 30.10 UNCH 30.10 1455 ---- ---- ---- ---- 30.60 UNCH 30.60 1460 ---- ---- ---- ---- 31.10 UNCH 31.10 1465 ---- ---- ---- ---- 31.60 +.10 31.50 1470 ---- ---- ---- ---- 32.10 +.10 32.00 1475 ---- ---- ---- ---- 32.60 UNCH 32.60 1480 ---- ---- ---- ---- 33.10 UNCH 33.10 1485 ---- ---- ---- ---- 33.60 UNCH 33.60 1490 ---- ---- ---- ---- 34.10 UNCH 34.10 1495 ---- ---- ---- ---- 34.70 UNCH 34.70 1500 ---- ---- ---- ---- 35.20 UNCH 35.20 1505 ---- ---- ---- ---- 35.80 +.10 35.70 1510 ---- ---- ---- ---- 36.30 UNCH 36.30 1515 ---- ---- ---- ---- 36.90 +.10 36.80 1520 ---- ---- ---- ---- 37.40 UNCH 37.40 1525 ---- ---- ---- ---- 38.00 UNCH 38.00 1530 ---- ---- ---- ---- 38.60 UNCH 38.60 1535 ---- ---- ---- ---- 39.20 UNCH 39.20 1540 ---- ---- ---- ---- 39.80 +.10 39.70 1545 ---- ---- ---- ---- 40.40 +.10 40.30 1550 ---- ---- ---- ---- 41.00 UNCH 41.00 1555 ---- ---- ---- ---- 41.60 UNCH 41.60 1560 ---- ---- ---- ---- 42.20 UNCH 42.20 1565 ---- ---- ---- ---- 42.80 UNCH 42.80 1570 ---- ---- ---- ---- 43.50 UNCH 43.50 1575 ---- ---- ---- ---- 44.10 UNCH 44.10 1580 ---- ---- ---- ---- 44.80 +.10 44.70 1585 ---- ---- ---- ---- 45.40 UNCH 45.40 1590 ---- ---- ---- ---- 46.10 UNCH 46.10 1595 ---- ---- ---- ---- 46.80 +.10 46.70 1600 ---- ---- ---- ---- 47.50 +.10 47.40 1605 ---- ---- ---- ---- 48.10 UNCH 48.10 1610 ---- ---- ---- ---- 48.80 UNCH 48.80 1615 ---- ---- ---- ---- 49.50 UNCH 49.50 1620 ---- ---- ---- ---- 50.30 +.10 50.20 1625 ---- ---- ---- ---- 51.00 +.10 50.90 1630 ---- ---- ---- ---- 51.70 UNCH 51.70 1635 ---- ---- ---- ---- 52.40 UNCH 52.40 1640 ---- ---- ---- ---- 53.20 UNCH 53.20 1645 ---- ---- ---- ---- 53.90 UNCH 53.90 1650 ---- ---- ---- ---- 54.70 UNCH 54.70 1655 ---- ---- ---- ---- 55.50 +.10 55.40 1660 ---- ---- ---- ---- 56.30 +.10 56.20 1665 ---- ---- ---- ---- 57.10 +.10 57.00 1670 ---- ---- ---- ---- 57.90 +.10 57.80 1675 ---- ---- ---- ---- 58.70 +.10 58.60 1680 ---- ---- ---- ---- 59.50 +.10 59.40 1685 ---- ---- ---- ---- 60.30 UNCH 60.30 1690 ---- ---- ---- ---- 61.10 UNCH 61.10 1695 ---- ---- ---- ---- 62.00 +.10 61.90 1700 ---- ---- ---- ---- 62.80 UNCH 62.80 1705 ---- ---- ---- ---- 63.70 +.10 63.60 1710 ---- ---- ---- ---- 64.60 +.10 64.50 1715 ---- ---- ---- ---- 65.40 UNCH 65.40 1720 ---- ---- ---- ---- 66.30 UNCH 66.30 1725 ---- ---- ---- ---- 67.20 UNCH 67.20 1730 ---- ---- ---- ---- 68.20 +.10 68.10 1735 ---- ---- ---- ---- 69.10 +.10 69.00 1740 ---- ---- ---- ---- 70.00 UNCH 70.00 1745 ---- ---- ---- ---- 71.00 +.10 70.90 1750 ---- ---- ---- ---- 72.00 +.10 71.90 1755 ---- ---- ---- ---- 72.90 UNCH 72.90 1760 ---- ---- ---- ---- 73.90 UNCH 73.90 1765 ---- ---- ---- ---- 75.00 +.10 74.90 1770 ---- ---- ---- ---- 76.00 +.10 75.90 1775 ---- ---- ---- ---- 77.00 UNCH 77.00 1780 ---- ---- ---- ---- 78.10 +.10 78.00 1785 ---- ---- ---- ---- 79.20 +.10 79.10 1790 ---- ---- ---- ---- 80.30 +.10 80.20 1795 ---- ---- ---- ---- 81.40 +.10 81.30 1800 ---- ---- ---- ---- 82.50 UNCH 82.50 1805 ---- ---- ---- ---- 83.70 +.10 83.60 1810 ---- ---- ---- ---- 84.90 +.10 84.80 1815 ---- ---- ---- ---- 86.10 +.10 86.00 1820 ---- ---- ---- ---- 87.30 +.10 87.20 1825 ---- ---- ---- ---- 88.50 +.10 88.40 1830 ---- ---- ---- ---- 89.80 +.10 89.70 1835 ---- ---- ---- ---- 91.10 +.10 91.00 1840 ---- ---- ---- ---- 92.40 +.10 92.30 1845 ---- ---- ---- ---- 93.70 +.10 93.60 1850 ---- ---- ---- ---- 95.10 +.10 95.00 1855 ---- ---- ---- ---- 96.50 +.10 96.40 1860 ---- ---- ---- ---- 97.90 +.10 97.80 1865 ---- ---- ---- ---- 99.30 +.10 99.20 1870 ---- ---- ---- ---- 100.80 +.10 100.70 1875 ---- ---- ---- ---- 102.30 +.10 102.20 1880 ---- ---- ---- ---- 103.80 +.10 103.70 1885 ---- ---- ---- ---- 105.40 +.10 105.30 1890 ---- ---- ---- ---- 106.90 +.10 106.80 1895 ---- ---- ---- ---- 108.60 +.10 108.50 1900 ---- ---- ---- ---- 110.20 +.10 110.10 1905 ---- ---- ---- ---- 111.90 +.10 111.80 1910 ---- ---- ---- ---- 113.60 +.10 113.50 1915 ---- ---- ---- ---- 115.30 +.10 115.20 1920 ---- ---- ---- ---- 117.10 +.10 117.00 1925 ---- ---- ---- ---- 118.90 +.10 118.80 1930 ---- ---- ---- ---- 120.70 +.10 120.60 1935 ---- ---- ---- ---- 122.60 +.10 122.50 1940 ---- ---- ---- ---- 124.50 +.10 124.40 1945 ---- ---- ---- ---- 126.40 +.10 126.30 1950 ---- ---- ---- ---- 128.40 +.20 128.20 1955 ---- ---- ---- ---- 130.40 +.20 130.20 1960 ---- ---- ---- ---- 132.40 +.20 132.20 1965 ---- ---- ---- ---- 134.40 +.10 134.30 1970 ---- ---- ---- ---- 136.50 +.20 136.30 1975 ---- ---- ---- ---- 138.60 +.20 138.40 1980 ---- ---- ---- ---- 140.70 +.10 140.60 1985 ---- ---- ---- ---- 142.90 +.20 142.70 1990 ---- ---- ---- ---- 145.00 +.10 144.90 1995 ---- ---- ---- ---- 147.20 +.10 147.10 2000 ---- ---- ---- ---- 149.50 +.20 149.30 2005 ---- ---- ---- ---- 151.70 +.10 151.60 2010 ---- ---- ---- ---- 154.00 +.10 153.90 2015 ---- ---- ---- ---- 156.30 +.10 156.20 2020 ---- ---- ---- ---- 158.70 +.20 158.50 2025 ---- ---- ---- ---- 161.10 +.20 160.90 2030 ---- ---- ---- ---- 163.50 +.20 163.30 2035 ---- ---- ---- ---- 165.90 +.20 165.70 2040 ---- ---- ---- ---- 168.40 +.20 168.20 2045 ---- ---- ---- ---- 170.90 +.20 170.70 2050 ---- ---- ---- ---- 173.40 +.20 173.20 2055 ---- ---- ---- ---- 175.90 +.10 175.80 2060 ---- ---- ---- ---- 178.50 +.20 178.30 2065 ---- ---- ---- ---- 181.10 +.20 180.90 2070 ---- ---- ---- ---- 183.80 +.20 183.60 2075 ---- ---- ---- ---- 186.40 +.20 186.20 2080 ---- ---- ---- ---- 189.10 +.20 188.90 2085 ---- ---- ---- ---- 191.80 +.10 191.70 2090 ---- ---- ---- ---- 194.60 +.20 194.40 2095 ---- ---- ---- ---- 197.40 +.20 197.20 2100 ---- ---- ---- ---- 200.20 +.20 200.00 2105 ---- ---- ---- ---- 203.10 +.20 202.90 2110 ---- ---- ---- ---- 206.00 +.20 205.80 2115 ---- ---- ---- ---- 208.90 +.20 208.70 2120 ---- ---- ---- ---- 211.80 +.20 211.60 2125 ---- ---- ---- ---- 214.80 +.20 214.60 2130 ---- ---- ---- ---- 217.80 +.20 217.60 2135 ---- ---- ---- ---- 220.80 +.20 220.60 2140 ---- ---- ---- ---- 223.90 +.20 223.70 2145 ---- ---- ---- ---- 227.00 +.20 226.80 2150 ---- ---- ---- ---- 230.10 +.20 229.90 2155 ---- ---- ---- ---- 233.20 +.20 233.00 2160 ---- ---- ---- ---- 236.40 +.20 236.20 2165 ---- ---- ---- ---- 239.60 +.20 239.40 2170 ---- ---- ---- ---- 242.80 +.20 242.60 2175 ---- ---- ---- ---- 246.00 +.20 245.80 2180 ---- ---- ---- ---- 249.30 +.20 249.10 2185 ---- ---- ---- ---- 252.60 +.20 252.40 2190 ---- ---- ---- ---- 255.90 +.20 255.70 2195 ---- ---- ---- ---- 259.20 +.20 259.00 2200 ---- ---- ---- ---- 262.60 +.20 262.40 2205 ---- ---- ---- ---- 266.00 +.20 265.80 2210 ---- ---- ---- ---- 269.40 +.20 269.20 2215 ---- ---- ---- ---- 272.80 +.20 272.60 2220 ---- ---- ---- ---- 276.30 +.30 276.00 2225 ---- ---- ---- ---- 279.70 +.20 279.50 2230 ---- ---- ---- ---- 283.20 +.20 283.00 2235 ---- ---- ---- ---- 286.70 +.20 286.50 2240 ---- ---- ---- ---- 290.20 +.20 290.00 2245 ---- ---- ---- ---- 293.80 +.30 293.50 2250 ---- ---- ---- ---- 297.30 +.20 297.10 2255 ---- ---- ---- ---- 300.90 +.20 300.70 2260 ---- ---- ---- ---- 304.50 +.20 304.30 2265 ---- ---- ---- ---- 308.10 +.20 307.90 2270 ---- ---- ---- ---- 311.70 +.20 311.50 2275 ---- ---- ---- ---- 315.40 +.30 315.10 2280 ---- ---- ---- ---- 319.00 +.20 318.80 2285 ---- ---- ---- ---- 322.70 +.30 322.40 2290 ---- ---- ---- ---- 326.40 +.30 326.10 2295 ---- ---- ---- ---- 330.10 +.30 329.80 2300 ---- ---- ---- ---- 333.80 +.30 333.50 2305 ---- ---- ---- ---- 337.50 +.30 337.20 2310 ---- ---- ---- ---- 341.20 +.20 341.00 2315 ---- ---- ---- ---- 344.90 +.20 344.70 2320 ---- ---- ---- ---- 348.70 +.20 348.50 2325 ---- ---- ---- ---- 352.50 +.30 352.20 2330 ---- ---- ---- ---- 356.20 +.20 356.00 2335 ---- ---- ---- ---- 360.00 +.20 359.80 2340 ---- ---- ---- ---- 363.80 +.20 363.60 2345 ---- ---- ---- ---- 367.70 +.30 367.40 2350 ---- ---- ---- ---- 371.50 +.30 371.20 2355 ---- ---- ---- ---- 375.30 +.20 375.10 2360 ---- ---- ---- ---- 379.20 +.30 378.90 2365 ---- ---- ---- ---- 383.00 +.20 382.80 2370 ---- ---- ---- ---- 386.90 +.30 386.60 2375 ---- ---- ---- ---- 390.80 +.30 390.50 2380 ---- ---- ---- ---- 394.70 +.30 394.40 2390 ---- ---- ---- ---- 402.50 +.30 402.20 2400 ---- ---- ---- ---- 410.30 +.20 410.10 2410 ---- ---- ---- ---- 418.20 +.20 418.00 2420 ---- ---- ---- ---- 426.20 +.30 425.90 2425 ---- ---- ---- ---- 430.20 +.30 429.90 2430 ---- ---- ---- ---- 434.20 +.30 433.90 2440 ---- ---- ---- ---- 442.20 +.30 441.90 2450 ---- ---- ---- ---- 450.20 +.20 450.00 2460 ---- ---- ---- ---- 458.30 +.20 458.10 2470 ---- ---- ---- ---- 466.40 +.20 466.20 2475 ---- ---- ---- ---- 470.50 +.20 470.30 2480 ---- ---- ---- ---- 474.60 +.30 474.30 2500 ---- ---- ---- ---- 491.00 +.20 490.80 2525 ---- ---- ---- ---- 511.70 +.20 511.50 2550 ---- ---- ---- ---- 532.70 +.30 532.40 2575 ---- ---- ---- ---- 553.80 +.30 553.50 2600 ---- ---- ---- ---- 575.00 +.30 574.70 2625 ---- ---- ---- ---- 596.50 +.30 596.20 2650 ---- ---- ---- ---- 618.10 +.30 617.80 2675 ---- ---- ---- ---- 639.80 +.30 639.50 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 11.80 UNCH 11.80 1100 ---- ---- ---- ---- 13.00 UNCH 13.00 1125 ---- ---- ---- ---- 14.20 UNCH 14.20 1150 ---- ---- ---- ---- 15.60 UNCH 15.60 1175 ---- ---- ---- ---- 17.00 UNCH 17.00 1200 ---- ---- ---- ---- 18.60 UNCH 18.60 1225 ---- ---- ---- ---- 20.20 UNCH 20.20 1250 ---- ---- ---- ---- 21.90 UNCH 21.90 1270 ---- ---- ---- ---- 23.40 UNCH 23.40 1275 ---- ---- ---- ---- 23.80 UNCH 23.80 1280 ---- ---- ---- ---- 24.10 UNCH 24.10 1290 ---- ---- ---- ---- 24.90 UNCH 24.90 1300 ---- ---- ---- ---- 25.70 UNCH 25.70 1310 ---- ---- ---- ---- 26.50 UNCH 26.50 1320 ---- ---- ---- ---- 27.30 UNCH 27.30 1325 ---- ---- ---- ---- 27.80 UNCH 27.80 1330 ---- ---- ---- ---- 28.20 UNCH 28.20 1340 ---- ---- ---- ---- 29.10 UNCH 29.10 1350 ---- ---- ---- ---- 29.90 UNCH 29.90 1360 ---- ---- ---- ---- 30.80 UNCH 30.80 1370 ---- ---- ---- ---- 31.80 UNCH 31.80 1375 ---- ---- ---- ---- 32.20 UNCH 32.20 1380 ---- ---- ---- ---- 32.70 UNCH 32.70 1385 ---- ---- ---- ---- 33.20 UNCH 33.20 1390 ---- ---- ---- ---- 33.70 UNCH 33.70 1395 ---- ---- ---- ---- 34.20 UNCH 34.20 1400 ---- ---- ---- ---- 34.70 UNCH 34.70 1405 ---- ---- ---- ---- 35.20 +.10 35.10 1410 ---- ---- ---- ---- 35.70 UNCH 35.70 1415 ---- ---- ---- ---- 36.20 UNCH 36.20 1420 ---- ---- ---- ---- 36.70 UNCH 36.70 1425 ---- ---- ---- ---- 37.20 UNCH 37.20 1430 ---- ---- ---- ---- 37.70 UNCH 37.70 1435 ---- ---- ---- ---- 38.30 UNCH 38.30 1440 ---- ---- ---- ---- 38.80 UNCH 38.80 1445 ---- ---- ---- ---- 39.30 UNCH 39.30 1450 ---- ---- ---- ---- 39.90 UNCH 39.90 1455 ---- ---- ---- ---- 40.40 UNCH 40.40 1460 ---- ---- ---- ---- 41.00 UNCH 41.00 1465 ---- ---- ---- ---- 41.60 UNCH 41.60 1470 ---- ---- ---- ---- 42.10 UNCH 42.10 1475 ---- ---- ---- ---- 42.70 UNCH 42.70 1480 ---- ---- ---- ---- 43.30 UNCH 43.30 1485 ---- ---- ---- ---- 43.90 UNCH 43.90 1490 ---- ---- ---- ---- 44.50 UNCH 44.50 1495 ---- ---- ---- ---- 45.10 UNCH 45.10 1500 ---- ---- ---- ---- 45.70 UNCH 45.70 1505 ---- ---- ---- ---- 46.30 UNCH 46.30 1510 ---- ---- ---- ---- 46.90 UNCH 46.90 1515 ---- ---- ---- ---- 47.50 UNCH 47.50 1520 ---- ---- ---- ---- 48.20 UNCH 48.20 1525 ---- ---- ---- ---- 48.80 UNCH 48.80 1530 ---- ---- ---- ---- 49.50 +.10 49.40 1535 ---- ---- ---- ---- 50.10 UNCH 50.10 1540 ---- ---- ---- ---- 50.80 +.10 50.70 1545 ---- ---- ---- ---- 51.40 UNCH 51.40 1550 ---- ---- ---- ---- 52.10 UNCH 52.10 1555 ---- ---- ---- ---- 52.80 UNCH 52.80 1560 ---- ---- ---- ---- 53.50 +.10 53.40 1565 ---- ---- ---- ---- 54.10 UNCH 54.10 1570 ---- ---- ---- ---- 54.80 UNCH 54.80 1575 ---- ---- ---- ---- 55.50 UNCH 55.50 1580 ---- ---- ---- ---- 56.20 UNCH 56.20 1585 ---- ---- ---- ---- 57.00 +.10 56.90 1590 ---- ---- ---- ---- 57.70 UNCH 57.70 1595 ---- ---- ---- ---- 58.40 UNCH 58.40 1600 ---- ---- ---- ---- 59.20 +.10 59.10 1605 ---- ---- ---- ---- 59.90 UNCH 59.90 1610 ---- ---- ---- ---- 60.60 UNCH 60.60 1615 ---- ---- ---- ---- 61.40 UNCH 61.40 1620 ---- ---- ---- ---- 62.20 +.10 62.10 1625 ---- ---- ---- ---- 62.90 UNCH 62.90 1630 ---- ---- ---- ---- 63.70 UNCH 63.70 1635 ---- ---- ---- ---- 64.50 UNCH 64.50 1640 ---- ---- ---- ---- 65.30 UNCH 65.30 1645 ---- ---- ---- ---- 66.10 UNCH 66.10 1650 ---- ---- ---- ---- 66.90 UNCH 66.90 1655 ---- ---- ---- ---- 67.70 UNCH 67.70 1660 ---- ---- ---- ---- 68.60 +.10 68.50 1665 ---- ---- ---- ---- 69.40 UNCH 69.40 1670 ---- ---- ---- ---- 70.20 UNCH 70.20 1675 ---- ---- ---- ---- 71.10 +.10 71.00 1680 ---- ---- ---- ---- 71.90 UNCH 71.90 1685 ---- ---- ---- ---- 72.80 UNCH 72.80 1690 ---- ---- ---- ---- 73.70 +.10 73.60 1695 ---- ---- ---- ---- 74.60 +.10 74.50 1700 ---- ---- ---- ---- 75.40 UNCH 75.40 1705 ---- ---- ---- ---- 76.30 UNCH 76.30 1710 ---- ---- ---- ---- 77.30 +.10 77.20 1715 ---- ---- ---- ---- 78.20 +.10 78.10 1720 ---- ---- ---- ---- 79.10 +.10 79.00 1725 ---- ---- ---- ---- 80.00 UNCH 80.00 1730 ---- ---- ---- ---- 81.00 +.10 80.90 1735 ---- ---- ---- ---- 81.90 UNCH 81.90 1740 ---- ---- ---- ---- 82.90 +.10 82.80 1745 ---- ---- ---- ---- 83.80 UNCH 83.80 1750 ---- ---- ---- ---- 84.80 UNCH 84.80 1755 ---- ---- ---- ---- 85.80 UNCH 85.80 1760 ---- ---- ---- ---- 86.80 UNCH 86.80 1765 ---- ---- ---- ---- 87.90 +.10 87.80 1770 ---- ---- ---- ---- 88.90 +.10 88.80 1775 ---- ---- ---- ---- 89.90 UNCH 89.90 1780 ---- ---- ---- ---- 91.00 UNCH 91.00 1785 ---- ---- ---- ---- 92.10 +.10 92.00 1790 ---- ---- ---- ---- 93.20 +.10 93.10 1795 ---- ---- ---- ---- 94.30 +.10 94.20 1800 ---- ---- ---- ---- 95.40 UNCH 95.40 1805 ---- ---- ---- ---- 96.60 +.10 96.50 1810 ---- ---- ---- ---- 97.70 UNCH 97.70 1815 ---- ---- ---- ---- 98.90 +.10 98.80 1820 ---- ---- ---- ---- 100.10 +.10 100.00 1825 ---- ---- ---- ---- 101.30 +.10 101.20 1830 ---- ---- ---- ---- 102.60 +.10 102.50 1835 ---- ---- ---- ---- 103.80 +.10 103.70 1840 ---- ---- ---- ---- 105.10 +.10 105.00 1845 ---- ---- ---- ---- 106.40 +.10 106.30 1850 ---- ---- ---- ---- 107.70 +.10 107.60 1855 ---- ---- ---- ---- 109.10 +.10 109.00 1860 ---- ---- ---- ---- 110.40 UNCH 110.40 1865 ---- ---- ---- ---- 111.80 UNCH 111.80 1870 ---- ---- ---- ---- 113.30 +.10 113.20 1875 ---- ---- ---- ---- 114.70 +.10 114.60 1880 ---- ---- ---- ---- 116.20 +.10 116.10 1885 ---- ---- ---- ---- 117.70 +.10 117.60 1890 ---- ---- ---- ---- 119.20 +.10 119.10 1895 ---- ---- ---- ---- 120.80 +.10 120.70 1900 ---- ---- ---- ---- 122.40 +.10 122.30 1905 ---- ---- ---- ---- 124.00 +.10 123.90 1910 ---- ---- ---- ---- 125.60 +.10 125.50 1915 ---- ---- ---- ---- 127.30 +.10 127.20 1920 ---- ---- ---- ---- 129.00 +.10 128.90 1925 ---- ---- ---- ---- 130.80 +.10 130.70 1930 ---- ---- ---- ---- 132.50 +.10 132.40 1935 ---- ---- ---- ---- 134.30 +.10 134.20 1940 ---- ---- ---- ---- 136.20 +.10 136.10 1945 ---- ---- ---- ---- 138.00 +.10 137.90 1950 ---- ---- ---- ---- 139.90 +.10 139.80 1955 ---- ---- ---- ---- 141.90 +.10 141.80 1960 ---- ---- ---- ---- 143.80 +.10 143.70 1965 ---- ---- ---- ---- 145.80 +.10 145.70 1970 ---- ---- ---- ---- 147.80 +.10 147.70 1975 ---- ---- ---- ---- 149.90 +.10 149.80 1980 ---- ---- ---- ---- 151.90 +.10 151.80 1985 ---- ---- ---- ---- 154.00 +.10 153.90 1990 ---- ---- ---- ---- 156.20 +.20 156.00 1995 ---- ---- ---- ---- 158.30 +.10 158.20 2000 ---- ---- ---- ---- 160.50 +.10 160.40 2005 ---- ---- ---- ---- 162.70 +.10 162.60 2010 ---- ---- ---- ---- 164.90 +.10 164.80 2015 ---- ---- ---- ---- 167.20 +.10 167.10 2020 ---- ---- ---- ---- 169.50 +.10 169.40 2025 ---- ---- ---- ---- 171.80 +.10 171.70 2030 ---- ---- ---- ---- 174.20 +.20 174.00 2035 ---- ---- ---- ---- 176.50 +.10 176.40 2040 ---- ---- ---- ---- 178.90 +.10 178.80 2045 ---- ---- ---- ---- 181.30 +.10 181.20 2050 ---- ---- ---- ---- 183.80 +.10 183.70 2055 ---- ---- ---- ---- 186.30 +.10 186.20 2060 ---- ---- ---- ---- 188.80 +.10 188.70 2065 ---- ---- ---- ---- 191.30 +.10 191.20 2070 ---- ---- ---- ---- 193.90 +.10 193.80 2075 ---- ---- ---- ---- 196.50 +.10 196.40 2080 ---- ---- ---- ---- 199.10 +.10 199.00 2085 ---- ---- ---- ---- 201.80 +.20 201.60 2090 ---- ---- ---- ---- 204.40 +.10 204.30 2095 ---- ---- ---- ---- 207.20 +.20 207.00 2100 ---- ---- ---- ---- 209.90 +.10 209.80 2105 ---- ---- ---- ---- 212.70 +.20 212.50 2110 ---- ---- ---- ---- 215.50 +.20 215.30 2115 ---- ---- ---- ---- 218.30 +.10 218.20 2120 ---- ---- ---- ---- 221.20 +.20 221.00 2125 ---- ---- ---- ---- 224.00 +.10 223.90 2130 ---- ---- ---- ---- 227.00 +.20 226.80 2135 ---- ---- ---- ---- 229.90 +.10 229.80 2140 ---- ---- ---- ---- 232.90 +.10 232.80 2145 ---- ---- ---- ---- 235.90 +.10 235.80 2150 ---- ---- ---- ---- 238.90 +.10 238.80 2155 ---- ---- ---- ---- 242.00 +.10 241.90 2160 ---- ---- ---- ---- 245.10 +.10 245.00 2165 ---- ---- ---- ---- 248.20 +.10 248.10 2170 ---- ---- ---- ---- 251.40 +.20 251.20 2175 ---- ---- ---- ---- 254.50 +.10 254.40 2180 ---- ---- ---- ---- 257.70 +.10 257.60 2185 ---- ---- ---- ---- 261.00 +.20 260.80 2190 ---- ---- ---- ---- 264.20 +.10 264.10 2195 ---- ---- ---- ---- 267.50 +.20 267.30 2200 ---- ---- ---- ---- 270.80 +.20 270.60 2205 ---- ---- ---- ---- 274.10 +.10 274.00 2210 ---- ---- ---- ---- 277.50 +.20 277.30 2215 ---- ---- ---- ---- 280.80 +.10 280.70 2220 ---- ---- ---- ---- 284.20 +.10 284.10 2225 ---- ---- ---- ---- 287.60 +.10 287.50 2230 ---- ---- ---- ---- 291.10 +.20 290.90 2235 ---- ---- ---- ---- 294.50 +.10 294.40 2240 ---- ---- ---- ---- 298.00 +.20 297.80 2245 ---- ---- ---- ---- 301.50 +.20 301.30 2250 ---- ---- ---- ---- 305.00 +.20 304.80 2255 ---- ---- ---- ---- 308.50 +.10 308.40 2260 ---- ---- ---- ---- 312.10 +.20 311.90 2265 ---- ---- ---- ---- 315.60 +.10 315.50 2270 ---- ---- ---- ---- 319.20 +.20 319.00 2275 ---- ---- ---- ---- 322.80 +.20 322.60 2280 ---- ---- ---- ---- 326.40 +.20 326.20 2285 ---- ---- ---- ---- 330.00 +.10 329.90 2290 ---- ---- ---- ---- 333.70 +.20 333.50 2295 ---- ---- ---- ---- 337.30 +.10 337.20 2300 ---- ---- ---- ---- 341.00 +.20 340.80 2305 ---- ---- ---- ---- 344.70 +.20 344.50 2310 ---- ---- ---- ---- 348.40 +.20 348.20 2315 ---- ---- ---- ---- 352.10 +.20 351.90 2320 ---- ---- ---- ---- 355.80 +.20 355.60 2325 ---- ---- ---- ---- 359.50 +.10 359.40 2330 ---- ---- ---- ---- 363.30 +.20 363.10 2335 ---- ---- ---- ---- 367.00 +.20 366.80 2340 ---- ---- ---- ---- 370.80 +.20 370.60 2345 ---- ---- ---- ---- 374.50 +.10 374.40 2350 ---- ---- ---- ---- 378.30 +.10 378.20 2355 ---- ---- ---- ---- 382.10 +.10 382.00 2360 ---- ---- ---- ---- 385.90 +.10 385.80 2365 ---- ---- ---- ---- 389.70 +.10 389.60 2370 ---- ---- ---- ---- 393.60 +.20 393.40 2375 ---- ---- ---- ---- 397.40 +.10 397.30 2380 ---- ---- ---- ---- 401.30 +.20 401.10 2385 ---- ---- ---- ---- 405.10 +.10 405.00 2390 ---- ---- ---- ---- 409.00 +.20 408.80 2400 ---- ---- ---- ---- 416.80 +.20 416.60 2410 ---- ---- ---- ---- 424.60 +.20 424.40 2420 ---- ---- ---- ---- 432.40 +.10 432.30 2425 ---- ---- ---- ---- 436.40 +.20 436.20 2430 ---- ---- ---- ---- 440.30 +.10 440.20 2440 ---- ---- ---- ---- 448.20 +.10 448.10 2450 ---- ---- ---- ---- 456.20 +.20 456.00 2460 ---- ---- ---- ---- 464.20 +.20 464.00 2470 ---- ---- ---- ---- 472.20 +.10 472.10 2475 ---- ---- ---- ---- 476.30 +.20 476.10 2480 ---- ---- ---- ---- 480.30 +.20 480.10 2500 ---- ---- ---- ---- 496.60 +.20 496.40 2525 ---- ---- ---- ---- 517.00 +.10 516.90 2550 ---- ---- ---- ---- 537.70 +.20 537.50 2575 ---- ---- ---- ---- 558.60 +.20 558.40 2600 ---- ---- ---- ---- 579.60 +.20 579.40 2625 ---- ---- ---- ---- 600.80 +.20 600.60 2650 ---- ---- ---- ---- 622.10 +.10 622.00 2675 ---- ---- ---- ---- 643.70 +.20 643.50 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 36.50 UNCH 36.50 1350 ---- ---- ---- ---- 39.00 UNCH 39.00 1375 ---- ---- ---- ---- 41.60 UNCH 41.60 1400 ---- ---- ---- ---- 44.40 UNCH 44.40 1425 ---- ---- ---- ---- 47.30 UNCH 47.30 1450 ---- ---- ---- ---- 50.30 UNCH 50.30 1475 ---- ---- ---- ---- 53.40 UNCH 53.40 1500 ---- ---- ---- ---- 56.70 UNCH 56.70 1520 ---- ---- ---- ---- 59.50 +.10 59.40 1525 ---- ---- ---- ---- 60.10 UNCH 60.10 1530 ---- ---- ---- ---- 60.90 +.10 60.80 1540 ---- ---- ---- ---- 62.30 UNCH 62.30 1550 ---- ---- ---- ---- 63.70 UNCH 63.70 1560 ---- ---- ---- ---- 65.20 UNCH 65.20 1570 ---- ---- ---- ---- 66.70 UNCH 66.70 1575 ---- ---- ---- ---- 67.40 UNCH 67.40 1580 ---- ---- ---- ---- 68.20 UNCH 68.20 1590 ---- ---- ---- ---- 69.80 +.10 69.70 1600 ---- ---- ---- ---- 71.30 UNCH 71.30 1610 ---- ---- ---- ---- 72.90 UNCH 72.90 1615 ---- ---- ---- ---- 73.70 UNCH 73.70 1620 ---- ---- ---- ---- 74.60 +.10 74.50 1625 ---- ---- ---- ---- 75.40 UNCH 75.40 1630 ---- ---- ---- ---- 76.20 UNCH 76.20 1635 ---- ---- ---- ---- 77.00 UNCH 77.00 1640 ---- ---- ---- ---- 77.90 UNCH 77.90 1645 ---- ---- ---- ---- 78.70 UNCH 78.70 1650 ---- ---- ---- ---- 79.60 UNCH 79.60 1655 ---- ---- ---- ---- 80.50 +.10 80.40 1660 ---- ---- ---- ---- 81.30 UNCH 81.30 1665 ---- ---- ---- ---- 82.20 UNCH 82.20 1670 ---- ---- ---- ---- 83.10 UNCH 83.10 1675 ---- ---- ---- ---- 84.00 UNCH 84.00 1680 ---- ---- ---- ---- 84.90 UNCH 84.90 1685 ---- ---- ---- ---- 85.80 UNCH 85.80 1690 ---- ---- ---- ---- 86.70 UNCH 86.70 1695 ---- ---- ---- ---- 87.60 UNCH 87.60 1700 ---- ---- ---- ---- 88.60 +.10 88.50 1705 ---- ---- ---- ---- 89.50 UNCH 89.50 1710 ---- ---- ---- ---- 90.40 UNCH 90.40 1715 ---- ---- ---- ---- 91.40 UNCH 91.40 1720 ---- ---- ---- ---- 92.30 UNCH 92.30 1725 ---- ---- ---- ---- 93.30 UNCH 93.30 1730 ---- ---- ---- ---- 94.30 UNCH 94.30 1735 ---- ---- ---- ---- 95.30 +.10 95.20 1740 ---- ---- ---- ---- 96.30 +.10 96.20 1745 ---- ---- ---- ---- 97.30 +.10 97.20 1750 ---- ---- ---- ---- 98.30 +.10 98.20 1755 ---- ---- ---- ---- 99.30 UNCH 99.30 1760 ---- ---- ---- ---- 100.30 UNCH 100.30 1765 ---- ---- ---- ---- 101.40 +.10 101.30 1770 ---- ---- ---- ---- 102.40 UNCH 102.40 1775 ---- ---- ---- ---- 103.50 UNCH 103.50 1780 ---- ---- ---- ---- 104.60 UNCH 104.60 1785 ---- ---- ---- ---- 105.70 +.10 105.60 1790 ---- ---- ---- ---- 106.80 UNCH 106.80 1795 ---- ---- ---- ---- 107.90 UNCH 107.90 1800 ---- ---- ---- ---- 109.10 +.10 109.00 1805 ---- ---- ---- ---- 110.20 UNCH 110.20 1810 ---- ---- ---- ---- 111.40 +.10 111.30 1815 ---- ---- ---- ---- 112.60 +.10 112.50 1820 ---- ---- ---- ---- 113.80 +.10 113.70 1825 ---- ---- ---- ---- 115.00 UNCH 115.00 1830 ---- ---- ---- ---- 116.30 +.10 116.20 1835 ---- ---- ---- ---- 117.50 UNCH 117.50 1840 ---- ---- ---- ---- 118.80 UNCH 118.80 1845 ---- ---- ---- ---- 120.10 UNCH 120.10 1850 ---- ---- ---- ---- 121.40 UNCH 121.40 1855 ---- ---- ---- ---- 122.80 +.10 122.70 1860 ---- ---- ---- ---- 124.20 +.10 124.10 1865 ---- ---- ---- ---- 125.60 +.10 125.50 1870 ---- ---- ---- ---- 127.00 +.10 126.90 1875 ---- ---- ---- ---- 128.40 UNCH 128.40 1880 ---- ---- ---- ---- 129.90 +.10 129.80 1885 ---- ---- ---- ---- 131.40 +.10 131.30 1890 ---- ---- ---- ---- 132.90 +.10 132.80 1895 ---- ---- ---- ---- 134.40 UNCH 134.40 1900 ---- ---- ---- ---- 136.00 UNCH 136.00 1905 ---- ---- ---- ---- 137.60 UNCH 137.60 1910 ---- ---- ---- ---- 139.30 +.10 139.20 1915 ---- ---- ---- ---- 140.90 UNCH 140.90 1920 ---- ---- ---- ---- 142.60 UNCH 142.60 1925 ---- ---- ---- ---- 144.40 +.10 144.30 1930 ---- ---- ---- ---- 146.10 +.10 146.00 1935 ---- ---- ---- ---- 147.90 +.10 147.80 1940 ---- ---- ---- ---- 149.70 UNCH 149.70 1945 ---- ---- ---- ---- 151.60 +.10 151.50 1950 ---- ---- ---- ---- 153.50 +.10 153.40 1955 ---- ---- ---- ---- 155.40 +.10 155.30 1960 ---- ---- ---- ---- 157.30 UNCH 157.30 1965 ---- ---- ---- ---- 159.30 +.10 159.20 1970 ---- ---- ---- ---- 161.30 +.10 161.20 1975 ---- ---- ---- ---- 163.40 +.10 163.30 1980 ---- ---- ---- ---- 165.40 +.10 165.30 1985 ---- ---- ---- ---- 167.50 +.10 167.40 1990 ---- ---- ---- ---- 169.60 +.10 169.50 1995 ---- ---- ---- ---- 171.80 +.10 171.70 2000 ---- ---- ---- ---- 174.00 +.10 173.90 2005 ---- ---- ---- ---- 176.20 +.10 176.10 2010 ---- ---- ---- ---- 178.40 +.10 178.30 2015 ---- ---- ---- ---- 180.60 UNCH 180.60 2020 ---- ---- ---- ---- 182.90 +.10 182.80 2025 ---- ---- ---- ---- 185.20 UNCH 185.20 2030 ---- ---- ---- ---- 187.60 +.10 187.50 2035 ---- ---- ---- ---- 189.90 +.10 189.80 2040 ---- ---- ---- ---- 192.30 +.10 192.20 2045 ---- ---- ---- ---- 194.70 +.10 194.60 2050 ---- ---- ---- ---- 197.20 +.10 197.10 2055 ---- ---- ---- ---- 199.60 UNCH 199.60 2060 ---- ---- ---- ---- 202.10 +.10 202.00 2065 ---- ---- ---- ---- 204.70 +.10 204.60 2070 ---- ---- ---- ---- 207.20 +.10 207.10 2075 ---- ---- ---- ---- 209.80 +.10 209.70 2080 ---- ---- ---- ---- 212.40 +.10 212.30 2085 ---- ---- ---- ---- 215.00 +.10 214.90 2090 ---- ---- ---- ---- 217.70 +.10 217.60 2095 ---- ---- ---- ---- 220.40 +.10 220.30 2100 ---- ---- ---- ---- 223.10 +.10 223.00 2105 ---- ---- ---- ---- 225.90 +.10 225.80 2110 ---- ---- ---- ---- 228.60 +.10 228.50 2115 ---- ---- ---- ---- 231.40 +.10 231.30 2120 ---- ---- ---- ---- 234.30 +.10 234.20 2125 ---- ---- ---- ---- 237.10 +.10 237.00 2130 ---- ---- ---- ---- 240.00 +.10 239.90 2135 ---- ---- ---- ---- 243.00 +.10 242.90 2140 ---- ---- ---- ---- 245.90 +.10 245.80 2145 ---- ---- ---- ---- 248.90 +.10 248.80 2150 ---- ---- ---- ---- 251.90 +.10 251.80 2155 ---- ---- ---- ---- 255.00 +.10 254.90 2160 ---- ---- ---- ---- 258.10 +.10 258.00 2165 ---- ---- ---- ---- 261.20 +.10 261.10 2170 ---- ---- ---- ---- 264.30 +.10 264.20 2175 ---- ---- ---- ---- 267.40 +.10 267.30 2180 ---- ---- ---- ---- 270.60 +.10 270.50 2185 ---- ---- ---- ---- 273.80 +.10 273.70 2190 ---- ---- ---- ---- 277.10 +.10 277.00 2195 ---- ---- ---- ---- 280.30 +.10 280.20 2200 ---- ---- ---- ---- 283.60 +.10 283.50 2205 ---- ---- ---- ---- 286.90 +.10 286.80 2210 ---- ---- ---- ---- 290.30 +.10 290.20 2215 ---- ---- ---- ---- 293.60 +.10 293.50 2220 ---- ---- ---- ---- 297.00 +.10 296.90 2225 ---- ---- ---- ---- 300.40 +.10 300.30 2230 ---- ---- ---- ---- 303.80 +.10 303.70 2235 ---- ---- ---- ---- 307.30 +.10 307.20 2240 ---- ---- ---- ---- 310.70 +.10 310.60 2245 ---- ---- ---- ---- 314.20 +.10 314.10 2250 ---- ---- ---- ---- 317.70 +.10 317.60 2255 ---- ---- ---- ---- 321.20 +.10 321.10 2260 ---- ---- ---- ---- 324.80 +.10 324.70 2265 ---- ---- ---- ---- 328.30 +.10 328.20 2270 ---- ---- ---- ---- 331.90 +.10 331.80 2275 ---- ---- ---- ---- 335.50 +.10 335.40 2280 ---- ---- ---- ---- 339.10 +.10 339.00 2285 ---- ---- ---- ---- 342.70 +.10 342.60 2290 ---- ---- ---- ---- 346.30 +.10 346.20 2295 ---- ---- ---- ---- 350.00 +.10 349.90 2300 ---- ---- ---- ---- 353.70 +.10 353.60 2305 ---- ---- ---- ---- 357.30 +.10 357.20 2310 ---- ---- ---- ---- 361.00 +.10 360.90 2315 ---- ---- ---- ---- 364.70 +.10 364.60 2320 ---- ---- ---- ---- 368.40 +.10 368.30 2325 ---- ---- ---- ---- 372.20 +.10 372.10 2330 ---- ---- ---- ---- 375.90 +.10 375.80 2335 ---- ---- ---- ---- 379.60 UNCH 379.60 2340 ---- ---- ---- ---- 383.40 +.10 383.30 2345 ---- ---- ---- ---- 387.20 +.10 387.10 2350 ---- ---- ---- ---- 391.00 +.10 390.90 2355 ---- ---- ---- ---- 394.70 UNCH 394.70 2360 ---- ---- ---- ---- 398.60 +.10 398.50 2365 ---- ---- ---- ---- 402.40 +.10 402.30 2370 ---- ---- ---- ---- 406.20 +.10 406.10 2375 ---- ---- ---- ---- 410.00 +.10 409.90 2380 ---- ---- ---- ---- 413.90 +.10 413.80 2385 ---- ---- ---- ---- 417.70 +.10 417.60 2390 ---- ---- ---- ---- 421.60 +.10 421.50 2395 ---- ---- ---- ---- 425.40 UNCH 425.40 2400 ---- ---- ---- ---- 429.30 +.10 429.20 2410 ---- ---- ---- ---- 437.10 +.10 437.00 2420 ---- ---- ---- ---- 444.90 UNCH 444.90 2425 ---- ---- ---- ---- 448.90 +.10 448.80 2430 ---- ---- ---- ---- 452.80 +.10 452.70 2440 ---- ---- ---- ---- 460.70 +.10 460.60 2450 ---- ---- ---- ---- 468.70 +.10 468.60 2460 ---- ---- ---- ---- 476.60 +.10 476.50 2470 ---- ---- ---- ---- 484.60 UNCH 484.60 2475 ---- ---- ---- ---- 488.70 +.10 488.60 2480 ---- ---- ---- ---- 492.70 +.10 492.60 2490 ---- ---- ---- ---- 500.80 +.10 500.70 2500 ---- ---- ---- ---- 508.90 +.10 508.80 2525 ---- ---- ---- ---- 529.30 +.10 529.20 2550 ---- ---- ---- ---- 549.90 +.10 549.80 2575 ---- ---- ---- ---- 570.60 UNCH 570.60 2600 ---- ---- ---- ---- 591.60 +.10 591.50 2625 ---- ---- ---- ---- 612.70 +.10 612.60 2650 ---- ---- ---- ---- 633.90 UNCH 633.90 2675 ---- ---- ---- ---- 655.30 UNCH 655.30 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 47.80 UNCH 47.80 1375 ---- ---- ---- ---- 50.70 UNCH 50.70 1400 ---- ---- ---- ---- 53.80 UNCH 53.80 1425 ---- ---- ---- ---- 56.90 UNCH 56.90 1450 ---- ---- ---- ---- 60.10 UNCH 60.10 1475 ---- ---- ---- ---- 63.50 UNCH 63.50 1500 ---- ---- ---- ---- 67.00 UNCH 67.00 1525 ---- ---- ---- ---- 70.60 UNCH 70.60 1530 ---- ---- ---- ---- 71.40 UNCH 71.40 1540 ---- ---- ---- ---- 72.90 UNCH 72.90 1550 ---- ---- ---- ---- 74.40 UNCH 74.40 1560 ---- ---- ---- ---- 76.00 UNCH 76.00 1570 ---- ---- ---- ---- 77.50 UNCH 77.50 1575 ---- ---- ---- ---- 78.30 UNCH 78.30 1580 ---- ---- ---- ---- 79.10 UNCH 79.10 1590 ---- ---- ---- ---- 80.70 UNCH 80.70 1600 ---- ---- ---- ---- 82.40 UNCH 82.40 1610 ---- ---- ---- ---- 84.00 UNCH 84.00 1620 ---- ---- ---- ---- 85.70 UNCH 85.70 1625 ---- ---- ---- ---- 86.60 UNCH 86.60 1630 ---- ---- ---- ---- 87.40 UNCH 87.40 1635 ---- ---- ---- ---- 88.30 UNCH 88.30 1640 ---- ---- ---- ---- 89.20 +.10 89.10 1645 ---- ---- ---- ---- 90.00 UNCH 90.00 1650 ---- ---- ---- ---- 90.90 UNCH 90.90 1655 ---- ---- ---- ---- 91.80 UNCH 91.80 1660 ---- ---- ---- ---- 92.70 UNCH 92.70 1665 ---- ---- ---- ---- 93.60 UNCH 93.60 1670 ---- ---- ---- ---- 94.50 UNCH 94.50 1675 ---- ---- ---- ---- 95.40 UNCH 95.40 1680 ---- ---- ---- ---- 96.30 UNCH 96.30 1685 ---- ---- ---- ---- 97.30 UNCH 97.30 1690 ---- ---- ---- ---- 98.20 UNCH 98.20 1695 ---- ---- ---- ---- 99.10 UNCH 99.10 1700 ---- ---- ---- ---- 100.10 UNCH 100.10 1705 ---- ---- ---- ---- 101.00 UNCH 101.00 1710 ---- ---- ---- ---- 102.00 UNCH 102.00 1715 ---- ---- ---- ---- 103.00 +.10 102.90 1720 ---- ---- ---- ---- 103.90 UNCH 103.90 1725 ---- ---- ---- ---- 104.90 UNCH 104.90 1730 ---- ---- ---- ---- 105.90 UNCH 105.90 1735 ---- ---- ---- ---- 106.90 UNCH 106.90 1740 ---- ---- ---- ---- 107.90 UNCH 107.90 1745 ---- ---- ---- ---- 108.90 UNCH 108.90 1750 ---- ---- ---- ---- 109.90 UNCH 109.90 1755 ---- ---- ---- ---- 111.00 +.10 110.90 1760 ---- ---- ---- ---- 112.00 UNCH 112.00 1765 ---- ---- ---- ---- 113.00 UNCH 113.00 1770 ---- ---- ---- ---- 114.10 UNCH 114.10 1775 ---- ---- ---- ---- 115.10 UNCH 115.10 1780 ---- ---- ---- ---- 116.20 UNCH 116.20 1785 ---- ---- ---- ---- 117.30 UNCH 117.30 1790 ---- ---- ---- ---- 118.40 UNCH 118.40 1795 ---- ---- ---- ---- 119.50 UNCH 119.50 1800 ---- ---- ---- ---- 120.60 UNCH 120.60 1805 ---- ---- ---- ---- 121.80 +.10 121.70 1810 ---- ---- ---- ---- 122.90 UNCH 122.90 1815 ---- ---- ---- ---- 124.10 +.10 124.00 1820 ---- ---- ---- ---- 125.20 UNCH 125.20 1825 ---- ---- ---- ---- 126.40 UNCH 126.40 1830 ---- ---- ---- ---- 127.60 UNCH 127.60 1835 ---- ---- ---- ---- 128.90 +.10 128.80 1840 ---- ---- ---- ---- 130.10 UNCH 130.10 1845 ---- ---- ---- ---- 131.40 +.10 131.30 1850 ---- ---- ---- ---- 132.60 UNCH 132.60 1855 ---- ---- ---- ---- 133.90 UNCH 133.90 1860 ---- ---- ---- ---- 135.30 +.10 135.20 1865 ---- ---- ---- ---- 136.60 UNCH 136.60 1870 ---- ---- ---- ---- 138.00 +.10 137.90 1875 ---- ---- ---- ---- 139.30 UNCH 139.30 1880 ---- ---- ---- ---- 140.70 UNCH 140.70 1885 ---- ---- ---- ---- 142.20 +.10 142.10 1890 ---- ---- ---- ---- 143.60 UNCH 143.60 1895 ---- ---- ---- ---- 145.10 UNCH 145.10 1900 ---- ---- ---- ---- 146.60 UNCH 146.60 1905 ---- ---- ---- ---- 148.10 UNCH 148.10 1910 ---- ---- ---- ---- 149.70 UNCH 149.70 1915 ---- ---- ---- ---- 151.30 +.10 151.20 1920 ---- ---- ---- ---- 152.90 UNCH 152.90 1925 ---- ---- ---- ---- 154.60 +.10 154.50 1930 ---- ---- ---- ---- 156.20 UNCH 156.20 1935 ---- ---- ---- ---- 157.90 UNCH 157.90 1940 ---- ---- ---- ---- 159.70 +.10 159.60 1945 ---- ---- ---- ---- 161.40 UNCH 161.40 1950 ---- ---- ---- ---- 163.20 UNCH 163.20 1955 ---- ---- ---- ---- 165.10 +.10 165.00 1960 ---- ---- ---- ---- 166.90 UNCH 166.90 1965 ---- ---- ---- ---- 168.80 UNCH 168.80 1970 ---- ---- ---- ---- 170.80 +.10 170.70 1975 ---- ---- ---- ---- 172.70 UNCH 172.70 1980 ---- ---- ---- ---- 174.70 +.10 174.60 1985 ---- ---- ---- ---- 176.70 UNCH 176.70 1990 ---- ---- ---- ---- 178.80 +.10 178.70 1995 ---- ---- ---- ---- 180.80 UNCH 180.80 2000 ---- ---- ---- ---- 183.00 +.10 182.90 2005 ---- ---- ---- ---- 185.10 +.10 185.00 2010 ---- ---- ---- ---- 187.30 +.10 187.20 2015 ---- ---- ---- ---- 189.40 UNCH 189.40 2020 ---- ---- ---- ---- 191.70 +.10 191.60 2025 ---- ---- ---- ---- 193.90 +.10 193.80 2030 ---- ---- ---- ---- 196.20 +.10 196.10 2035 ---- ---- ---- ---- 198.50 +.10 198.40 2040 ---- ---- ---- ---- 200.80 +.10 200.70 2045 ---- ---- ---- ---- 203.20 +.10 203.10 2050 ---- ---- ---- ---- 205.50 UNCH 205.50 2055 ---- ---- ---- ---- 207.90 UNCH 207.90 2060 ---- ---- ---- ---- 210.40 +.10 210.30 2065 ---- ---- ---- ---- 212.80 +.10 212.70 2070 ---- ---- ---- ---- 215.30 +.10 215.20 2075 ---- ---- ---- ---- 217.80 +.10 217.70 2080 ---- ---- ---- ---- 220.30 +.10 220.20 2085 ---- ---- ---- ---- 222.90 +.10 222.80 2090 ---- ---- ---- ---- 225.50 +.10 225.40 2095 ---- ---- ---- ---- 228.10 +.10 228.00 2100 ---- ---- ---- ---- 230.70 UNCH 230.70 2105 ---- ---- ---- ---- 233.40 +.10 233.30 2110 ---- ---- ---- ---- 236.10 +.10 236.00 2115 ---- ---- ---- ---- 238.80 UNCH 238.80 2120 ---- ---- ---- ---- 241.60 +.10 241.50 2125 ---- ---- ---- ---- 244.40 +.10 244.30 2130 ---- ---- ---- ---- 247.20 +.10 247.10 2135 ---- ---- ---- ---- 250.00 UNCH 250.00 2140 ---- ---- ---- ---- 252.90 +.10 252.80 2145 ---- ---- ---- ---- 255.80 +.10 255.70 2150 ---- ---- ---- ---- 258.70 UNCH 258.70 2155 ---- ---- ---- ---- 261.70 +.10 261.60 2160 ---- ---- ---- ---- 264.70 +.10 264.60 2165 ---- ---- ---- ---- 267.70 +.10 267.60 2170 ---- ---- ---- ---- 270.80 +.10 270.70 2175 ---- ---- ---- ---- 273.90 +.10 273.80 2180 ---- ---- ---- ---- 277.00 +.10 276.90 2185 ---- ---- ---- ---- 280.10 +.10 280.00 2190 ---- ---- ---- ---- 283.30 +.10 283.20 2195 ---- ---- ---- ---- 286.50 +.10 286.40 2200 ---- ---- ---- ---- 289.70 +.10 289.60 2205 ---- ---- ---- ---- 292.90 UNCH 292.90 2210 ---- ---- ---- ---- 296.20 +.10 296.10 2215 ---- ---- ---- ---- 299.50 +.10 299.40 2220 ---- ---- ---- ---- 302.80 +.10 302.70 2225 ---- ---- ---- ---- 306.20 +.10 306.10 2230 ---- ---- ---- ---- 309.50 +.10 309.40 2235 ---- ---- ---- ---- 312.90 +.10 312.80 2240 ---- ---- ---- ---- 316.30 UNCH 316.30 2245 ---- ---- ---- ---- 319.80 +.10 319.70 2250 ---- ---- ---- ---- 323.20 +.10 323.10 2255 ---- ---- ---- ---- 326.70 +.10 326.60 2260 ---- ---- ---- ---- 330.20 +.10 330.10 2265 ---- ---- ---- ---- 333.70 +.10 333.60 2270 ---- ---- ---- ---- 337.20 UNCH 337.20 2275 ---- ---- ---- ---- 340.80 +.10 340.70 2280 ---- ---- ---- ---- 344.40 +.10 344.30 2285 ---- ---- ---- ---- 347.90 UNCH 347.90 2290 ---- ---- ---- ---- 351.50 UNCH 351.50 2295 ---- ---- ---- ---- 355.20 +.10 355.10 2300 ---- ---- ---- ---- 358.80 +.10 358.70 2305 ---- ---- ---- ---- 362.50 +.10 362.40 2310 ---- ---- ---- ---- 366.10 +.10 366.00 2315 ---- ---- ---- ---- 369.80 +.10 369.70 2320 ---- ---- ---- ---- 373.50 +.10 373.40 2325 ---- ---- ---- ---- 377.20 +.10 377.10 2330 ---- ---- ---- ---- 380.90 +.10 380.80 2335 ---- ---- ---- ---- 384.60 UNCH 384.60 2340 ---- ---- ---- ---- 388.40 +.10 388.30 2345 ---- ---- ---- ---- 392.10 UNCH 392.10 2350 ---- ---- ---- ---- 395.90 +.10 395.80 2355 ---- ---- ---- ---- 399.70 +.10 399.60 2360 ---- ---- ---- ---- 403.40 UNCH 403.40 2365 ---- ---- ---- ---- 407.20 UNCH 407.20 2370 ---- ---- ---- ---- 411.00 UNCH 411.00 2375 ---- ---- ---- ---- 414.80 UNCH 414.80 2380 ---- ---- ---- ---- 418.70 +.10 418.60 2385 ---- ---- ---- ---- 422.50 +.10 422.40 2390 ---- ---- ---- ---- 426.30 UNCH 426.30 2400 ---- ---- ---- ---- 434.10 +.10 434.00 2410 ---- ---- ---- ---- 441.80 UNCH 441.80 2420 ---- ---- ---- ---- 449.60 +.10 449.50 2425 ---- ---- ---- ---- 453.50 +.10 453.40 2430 ---- ---- ---- ---- 457.40 UNCH 457.40 2440 ---- ---- ---- ---- 465.30 +.10 465.20 2450 ---- ---- ---- ---- 473.20 +.10 473.10 2460 ---- ---- ---- ---- 481.10 UNCH 481.10 2470 ---- ---- ---- ---- 489.10 +.10 489.00 2475 ---- ---- ---- ---- 493.10 +.10 493.00 2480 ---- ---- ---- ---- 497.10 +.10 497.00 2500 ---- ---- ---- ---- 513.20 +.10 513.10 2525 ---- ---- ---- ---- 533.40 UNCH 533.40 2550 ---- ---- ---- ---- 553.90 UNCH 553.90 2575 ---- ---- ---- ---- 574.60 +.10 574.50 2600 ---- ---- ---- ---- 595.40 UNCH 595.40 2625 ---- ---- ---- ---- 616.40 UNCH 616.40 2650 ---- ---- ---- ---- 637.50 UNCH 637.50 2675 ---- ---- ---- ---- 658.80 UNCH 658.80 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 56.90 UNCH 56.90 1375 ---- ---- ---- ---- 60.00 UNCH 60.00 1400 ---- ---- ---- ---- 63.30 UNCH 63.30 1425 ---- ---- ---- ---- 66.60 UNCH 66.60 1450 ---- ---- ---- ---- 70.10 UNCH 70.10 1475 ---- ---- ---- ---- 73.70 UNCH 73.70 1500 ---- ---- ---- ---- 77.40 UNCH 77.40 1525 ---- ---- ---- ---- 81.20 UNCH 81.20 1550 ---- ---- ---- ---- 85.20 UNCH 85.20 1560 ---- ---- ---- ---- 86.80 UNCH 86.80 1570 ---- ---- ---- ---- 88.50 UNCH 88.50 1575 ---- ---- ---- ---- 89.30 UNCH 89.30 1580 ---- ---- ---- ---- 90.10 UNCH 90.10 1590 ---- ---- ---- ---- 91.80 UNCH 91.80 1600 ---- ---- ---- ---- 93.50 UNCH 93.50 1610 ---- ---- ---- ---- 95.20 UNCH 95.20 1620 ---- ---- ---- ---- 97.00 UNCH 97.00 1625 ---- ---- ---- ---- 97.90 UNCH 97.90 1630 ---- ---- ---- ---- 98.70 UNCH 98.70 1640 ---- ---- ---- ---- 100.50 UNCH 100.50 1650 ---- ---- ---- ---- 102.40 +.10 102.30 1655 ---- ---- ---- ---- 103.30 UNCH 103.30 1660 ---- ---- ---- ---- 104.20 UNCH 104.20 1665 ---- ---- ---- ---- 105.10 UNCH 105.10 1670 ---- ---- ---- ---- 106.00 UNCH 106.00 1675 ---- ---- ---- ---- 107.00 UNCH 107.00 1680 ---- ---- ---- ---- 107.90 UNCH 107.90 1685 ---- ---- ---- ---- 108.90 UNCH 108.90 1690 ---- ---- ---- ---- 109.80 UNCH 109.80 1695 ---- ---- ---- ---- 110.80 UNCH 110.80 1700 ---- ---- ---- ---- 111.80 UNCH 111.80 1705 ---- ---- ---- ---- 112.70 UNCH 112.70 1710 ---- ---- ---- ---- 113.70 UNCH 113.70 1715 ---- ---- ---- ---- 114.70 UNCH 114.70 1720 ---- ---- ---- ---- 115.70 UNCH 115.70 1725 ---- ---- ---- ---- 116.70 UNCH 116.70 1730 ---- ---- ---- ---- 117.70 UNCH 117.70 1735 ---- ---- ---- ---- 118.70 UNCH 118.70 1740 ---- ---- ---- ---- 119.70 UNCH 119.70 1745 ---- ---- ---- ---- 120.80 +.10 120.70 1750 ---- ---- ---- ---- 121.80 UNCH 121.80 1755 ---- ---- ---- ---- 122.80 UNCH 122.80 1760 ---- ---- ---- ---- 123.90 UNCH 123.90 1765 ---- ---- ---- ---- 124.90 UNCH 124.90 1770 ---- ---- ---- ---- 126.00 UNCH 126.00 1775 ---- ---- ---- ---- 127.10 +.10 127.00 1780 ---- ---- ---- ---- 128.10 UNCH 128.10 1785 ---- ---- ---- ---- 129.20 UNCH 129.20 1790 ---- ---- ---- ---- 130.30 UNCH 130.30 1795 ---- ---- ---- ---- 131.40 UNCH 131.40 1800 ---- ---- ---- ---- 132.50 UNCH 132.50 1805 ---- ---- ---- ---- 133.70 UNCH 133.70 1810 ---- ---- ---- ---- 134.80 UNCH 134.80 1815 ---- ---- ---- ---- 136.00 UNCH 136.00 1820 ---- ---- ---- ---- 137.20 +.10 137.10 1825 ---- ---- ---- ---- 138.30 UNCH 138.30 1830 ---- ---- ---- ---- 139.50 UNCH 139.50 1835 ---- ---- ---- ---- 140.80 +.10 140.70 1840 ---- ---- ---- ---- 142.00 UNCH 142.00 1845 ---- ---- ---- ---- 143.20 UNCH 143.20 1850 ---- ---- ---- ---- 144.50 UNCH 144.50 1855 ---- ---- ---- ---- 145.80 UNCH 145.80 1860 ---- ---- ---- ---- 147.10 UNCH 147.10 1865 ---- ---- ---- ---- 148.40 UNCH 148.40 1870 ---- ---- ---- ---- 149.80 +.10 149.70 1875 ---- ---- ---- ---- 151.10 UNCH 151.10 1880 ---- ---- ---- ---- 152.50 UNCH 152.50 1885 ---- ---- ---- ---- 153.90 UNCH 153.90 1890 ---- ---- ---- ---- 155.30 UNCH 155.30 1895 ---- ---- ---- ---- 156.80 UNCH 156.80 1900 ---- ---- ---- ---- 158.30 +.10 158.20 1905 ---- ---- ---- ---- 159.80 +.10 159.70 1910 ---- ---- ---- ---- 161.30 UNCH 161.30 1915 ---- ---- ---- ---- 162.90 +.10 162.80 1920 ---- ---- ---- ---- 164.40 UNCH 164.40 1925 ---- ---- ---- ---- 166.10 +.10 166.00 1930 ---- ---- ---- ---- 167.70 UNCH 167.70 1935 ---- ---- ---- ---- 169.40 +.10 169.30 1940 ---- ---- ---- ---- 171.10 +.10 171.00 1945 ---- ---- ---- ---- 172.80 UNCH 172.80 1950 ---- ---- ---- ---- 174.60 +.10 174.50 1955 ---- ---- ---- ---- 176.40 +.10 176.30 1960 ---- ---- ---- ---- 178.20 UNCH 178.20 1965 ---- ---- ---- ---- 180.10 +.10 180.00 1970 ---- ---- ---- ---- 182.00 +.10 181.90 1975 ---- ---- ---- ---- 183.90 +.10 183.80 1980 ---- ---- ---- ---- 185.80 UNCH 185.80 1985 ---- ---- ---- ---- 187.80 UNCH 187.80 1990 ---- ---- ---- ---- 189.90 +.10 189.80 1995 ---- ---- ---- ---- 191.90 UNCH 191.90 2000 ---- ---- ---- ---- 194.00 +.10 193.90 2005 ---- ---- ---- ---- 196.10 +.10 196.00 2010 ---- ---- ---- ---- 198.20 UNCH 198.20 2015 ---- ---- ---- ---- 200.40 +.10 200.30 2020 ---- ---- ---- ---- 202.60 +.10 202.50 2025 ---- ---- ---- ---- 204.80 UNCH 204.80 2030 ---- ---- ---- ---- 207.10 +.10 207.00 2035 ---- ---- ---- ---- 209.30 UNCH 209.30 2040 ---- ---- ---- ---- 211.60 UNCH 211.60 2045 ---- ---- ---- ---- 214.00 +.10 213.90 2050 ---- ---- ---- ---- 216.30 UNCH 216.30 2055 ---- ---- ---- ---- 218.70 UNCH 218.70 2060 ---- ---- ---- ---- 221.10 UNCH 221.10 2065 ---- ---- ---- ---- 223.50 UNCH 223.50 2070 ---- ---- ---- ---- 226.00 UNCH 226.00 2075 ---- ---- ---- ---- 228.50 +.10 228.40 2080 ---- ---- ---- ---- 231.00 +.10 230.90 2085 ---- ---- ---- ---- 233.50 UNCH 233.50 2090 ---- ---- ---- ---- 236.10 +.10 236.00 2095 ---- ---- ---- ---- 238.70 +.10 238.60 2100 ---- ---- ---- ---- 241.30 UNCH 241.30 2105 ---- ---- ---- ---- 243.90 UNCH 243.90 2110 ---- ---- ---- ---- 246.60 UNCH 246.60 2115 ---- ---- ---- ---- 249.30 UNCH 249.30 2120 ---- ---- ---- ---- 252.00 UNCH 252.00 2125 ---- ---- ---- ---- 254.80 UNCH 254.80 2130 ---- ---- ---- ---- 257.60 +.10 257.50 2135 ---- ---- ---- ---- 260.40 UNCH 260.40 2140 ---- ---- ---- ---- 263.20 UNCH 263.20 2145 ---- ---- ---- ---- 266.10 UNCH 266.10 2150 ---- ---- ---- ---- 269.00 UNCH 269.00 2155 ---- ---- ---- ---- 272.00 +.10 271.90 2160 ---- ---- ---- ---- 274.90 UNCH 274.90 2165 ---- ---- ---- ---- 277.90 UNCH 277.90 2170 ---- ---- ---- ---- 280.90 UNCH 280.90 2175 ---- ---- ---- ---- 284.00 +.10 283.90 2180 ---- ---- ---- ---- 287.10 +.10 287.00 2185 ---- ---- ---- ---- 290.20 +.10 290.10 2190 ---- ---- ---- ---- 293.30 UNCH 293.30 2195 ---- ---- ---- ---- 296.50 +.10 296.40 2200 ---- ---- ---- ---- 299.70 +.10 299.60 2205 ---- ---- ---- ---- 302.90 UNCH 302.90 2210 ---- ---- ---- ---- 306.10 UNCH 306.10 2215 ---- ---- ---- ---- 309.40 UNCH 309.40 2220 ---- ---- ---- ---- 312.70 UNCH 312.70 2225 ---- ---- ---- ---- 316.00 UNCH 316.00 2230 ---- ---- ---- ---- 319.40 +.10 319.30 2235 ---- ---- ---- ---- 322.80 +.10 322.70 2240 ---- ---- ---- ---- 326.20 +.10 326.10 2245 ---- ---- ---- ---- 329.60 +.10 329.50 2250 ---- ---- ---- ---- 333.00 UNCH 333.00 2255 ---- ---- ---- ---- 336.50 +.10 336.40 2260 ---- ---- ---- ---- 340.00 +.10 339.90 2265 ---- ---- ---- ---- 343.50 +.10 343.40 2270 ---- ---- ---- ---- 347.00 UNCH 347.00 2275 ---- ---- ---- ---- 350.50 UNCH 350.50 2280 ---- ---- ---- ---- 354.10 UNCH 354.10 2285 ---- ---- ---- ---- 357.70 +.10 357.60 2290 ---- ---- ---- ---- 361.30 +.10 361.20 2295 ---- ---- ---- ---- 364.90 UNCH 364.90 2300 ---- ---- ---- ---- 368.50 UNCH 368.50 2305 ---- ---- ---- ---- 372.20 +.10 372.10 2310 ---- ---- ---- ---- 375.80 UNCH 375.80 2315 ---- ---- ---- ---- 379.50 UNCH 379.50 2320 ---- ---- ---- ---- 383.20 UNCH 383.20 2325 ---- ---- ---- ---- 386.90 UNCH 386.90 2330 ---- ---- ---- ---- 390.60 UNCH 390.60 2335 ---- ---- ---- ---- 394.40 +.10 394.30 2340 ---- ---- ---- ---- 398.10 UNCH 398.10 2345 ---- ---- ---- ---- 401.90 +.10 401.80 2350 ---- ---- ---- ---- 405.60 UNCH 405.60 2355 ---- ---- ---- ---- 409.40 UNCH 409.40 2360 ---- ---- ---- ---- 413.20 UNCH 413.20 2365 ---- ---- ---- ---- 417.00 UNCH 417.00 2370 ---- ---- ---- ---- 420.80 UNCH 420.80 2375 ---- ---- ---- ---- 424.60 UNCH 424.60 2380 ---- ---- ---- ---- 428.50 UNCH 428.50 2385 ---- ---- ---- ---- 432.30 UNCH 432.30 2390 ---- ---- ---- ---- 436.20 +.10 436.10 2395 ---- ---- ---- ---- 440.00 UNCH 440.00 2400 ---- ---- ---- ---- 443.90 UNCH 443.90 2410 ---- ---- ---- ---- 451.70 +.10 451.60 2420 ---- ---- ---- ---- 459.50 UNCH 459.50 2425 ---- ---- ---- ---- 463.40 UNCH 463.40 2430 ---- ---- ---- ---- 467.30 UNCH 467.30 2440 ---- ---- ---- ---- 475.20 UNCH 475.20 2450 ---- ---- ---- ---- 483.10 UNCH 483.10 2460 ---- ---- ---- ---- 491.00 UNCH 491.00 2470 ---- ---- ---- ---- 499.00 UNCH 499.00 2475 ---- ---- ---- ---- 503.00 UNCH 503.00 2480 ---- ---- ---- ---- 507.00 UNCH 507.00 2490 ---- ---- ---- ---- 515.10 UNCH 515.10 2500 ---- ---- ---- ---- 523.10 UNCH 523.10 2525 ---- ---- ---- ---- 543.40 -.10 543.50 2550 ---- ---- ---- ---- 563.90 UNCH 563.90 2575 ---- ---- ---- ---- 584.60 UNCH 584.60 2600 ---- ---- ---- ---- 605.40 UNCH 605.40 2625 ---- ---- ---- ---- 626.40 UNCH 626.40 2650 ---- ---- ---- ---- 647.50 UNCH 647.50 2675 ---- ---- ---- ---- 668.80 UNCH 668.80 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 69.10 UNCH 69.10 1400 ---- ---- ---- ---- 72.60 UNCH 72.60 1425 ---- ---- ---- ---- 76.10 UNCH 76.10 1450 ---- ---- ---- ---- 79.80 UNCH 79.80 1475 ---- ---- ---- ---- 83.50 UNCH 83.50 1500 ---- ---- ---- ---- 87.40 UNCH 87.40 1525 ---- ---- ---- ---- 91.40 UNCH 91.40 1550 ---- ---- ---- ---- 95.50 UNCH 95.50 1570 ---- ---- ---- ---- 98.80 UNCH 98.80 1575 ---- ---- ---- ---- 99.70 UNCH 99.70 1580 ---- ---- ---- ---- 100.50 UNCH 100.50 1590 ---- ---- ---- ---- 102.30 UNCH 102.30 1600 ---- ---- ---- ---- 104.00 UNCH 104.00 1610 ---- ---- ---- ---- 105.80 UNCH 105.80 1620 ---- ---- ---- ---- 107.50 -.10 107.60 1625 ---- ---- ---- ---- 108.40 -.10 108.50 1630 ---- ---- ---- ---- 109.30 -.10 109.40 1640 ---- ---- ---- ---- 111.20 UNCH 111.20 1650 ---- ---- ---- ---- 113.00 UNCH 113.00 1660 ---- ---- ---- ---- 114.90 UNCH 114.90 1670 ---- ---- ---- ---- 116.80 UNCH 116.80 1675 ---- ---- ---- ---- 117.70 UNCH 117.70 1680 ---- ---- ---- ---- 118.70 UNCH 118.70 1685 ---- ---- ---- ---- 119.60 UNCH 119.60 1690 ---- ---- ---- ---- 120.60 UNCH 120.60 1695 ---- ---- ---- ---- 121.60 UNCH 121.60 1700 ---- ---- ---- ---- 122.60 UNCH 122.60 1705 ---- ---- ---- ---- 123.50 UNCH 123.50 1710 ---- ---- ---- ---- 124.50 UNCH 124.50 1715 ---- ---- ---- ---- 125.50 UNCH 125.50 1720 ---- ---- ---- ---- 126.50 UNCH 126.50 1725 ---- ---- ---- ---- 127.50 UNCH 127.50 1730 ---- ---- ---- ---- 128.50 UNCH 128.50 1735 ---- ---- ---- ---- 129.60 UNCH 129.60 1740 ---- ---- ---- ---- 130.60 UNCH 130.60 1745 ---- ---- ---- ---- 131.60 UNCH 131.60 1750 ---- ---- ---- ---- 132.60 UNCH 132.60 1755 ---- ---- ---- ---- 133.70 UNCH 133.70 1760 ---- ---- ---- ---- 134.70 UNCH 134.70 1765 ---- ---- ---- ---- 135.80 UNCH 135.80 1770 ---- ---- ---- ---- 136.80 UNCH 136.80 1775 ---- ---- ---- ---- 137.90 UNCH 137.90 1780 ---- ---- ---- ---- 139.00 UNCH 139.00 1785 ---- ---- ---- ---- 140.00 -.10 140.10 1790 ---- ---- ---- ---- 141.10 UNCH 141.10 1795 ---- ---- ---- ---- 142.20 UNCH 142.20 1800 ---- ---- ---- ---- 143.30 UNCH 143.30 1805 ---- ---- ---- ---- 144.40 UNCH 144.40 1810 ---- ---- ---- ---- 145.60 UNCH 145.60 1815 ---- ---- ---- ---- 146.70 UNCH 146.70 1820 ---- ---- ---- ---- 147.80 UNCH 147.80 1825 ---- ---- ---- ---- 149.00 UNCH 149.00 1830 ---- ---- ---- ---- 150.20 UNCH 150.20 1835 ---- ---- ---- ---- 151.30 UNCH 151.30 1840 ---- ---- ---- ---- 152.50 UNCH 152.50 1845 ---- ---- ---- ---- 153.70 UNCH 153.70 1850 ---- ---- ---- ---- 155.00 UNCH 155.00 1855 ---- ---- ---- ---- 156.20 UNCH 156.20 1860 ---- ---- ---- ---- 157.40 UNCH 157.40 1865 ---- ---- ---- ---- 158.70 UNCH 158.70 1870 ---- ---- ---- ---- 160.00 UNCH 160.00 1875 ---- ---- ---- ---- 161.30 UNCH 161.30 1880 ---- ---- ---- ---- 162.60 UNCH 162.60 1885 ---- ---- ---- ---- 164.00 UNCH 164.00 1890 ---- ---- ---- ---- 165.30 UNCH 165.30 1895 ---- ---- ---- ---- 166.70 UNCH 166.70 1900 ---- ---- ---- ---- 168.10 UNCH 168.10 1905 ---- ---- ---- ---- 169.60 UNCH 169.60 1910 ---- ---- ---- ---- 171.00 UNCH 171.00 1915 ---- ---- ---- ---- 172.50 UNCH 172.50 1920 ---- ---- ---- ---- 174.00 UNCH 174.00 1925 ---- ---- ---- ---- 175.50 UNCH 175.50 1930 ---- ---- ---- ---- 177.10 UNCH 177.10 1935 ---- ---- ---- ---- 178.70 UNCH 178.70 1940 ---- ---- ---- ---- 180.30 UNCH 180.30 1945 ---- ---- ---- ---- 181.90 UNCH 181.90 1950 ---- ---- ---- ---- 183.60 UNCH 183.60 1955 ---- ---- ---- ---- 185.30 UNCH 185.30 1960 ---- ---- ---- ---- 187.00 UNCH 187.00 1965 ---- ---- ---- ---- 188.80 UNCH 188.80 1970 ---- ---- ---- ---- 190.60 UNCH 190.60 1975 ---- ---- ---- ---- 192.40 UNCH 192.40 1980 ---- ---- ---- ---- 194.30 +.10 194.20 1985 ---- ---- ---- ---- 196.10 UNCH 196.10 1990 ---- ---- ---- ---- 198.10 UNCH 198.10 1995 ---- ---- ---- ---- 200.00 UNCH 200.00 2000 ---- ---- ---- ---- 202.00 UNCH 202.00 2005 ---- ---- ---- ---- 204.00 UNCH 204.00 2010 ---- ---- ---- ---- 206.10 UNCH 206.10 2015 ---- ---- ---- ---- 208.20 UNCH 208.20 2020 ---- ---- ---- ---- 210.30 UNCH 210.30 2025 ---- ---- ---- ---- 212.40 UNCH 212.40 2030 ---- ---- ---- ---- 214.60 UNCH 214.60 2035 ---- ---- ---- ---- 216.80 UNCH 216.80 2040 ---- ---- ---- ---- 219.00 UNCH 219.00 2045 ---- ---- ---- ---- 221.30 UNCH 221.30 2050 ---- ---- ---- ---- 223.60 +.10 223.50 2055 ---- ---- ---- ---- 225.90 UNCH 225.90 2060 ---- ---- ---- ---- 228.20 UNCH 228.20 2065 ---- ---- ---- ---- 230.60 UNCH 230.60 2070 ---- ---- ---- ---- 233.00 +.10 232.90 2075 ---- ---- ---- ---- 235.40 UNCH 235.40 2080 ---- ---- ---- ---- 237.80 UNCH 237.80 2085 ---- ---- ---- ---- 240.30 UNCH 240.30 2090 ---- ---- ---- ---- 242.80 +.10 242.70 2095 ---- ---- ---- ---- 245.30 UNCH 245.30 2100 ---- ---- ---- ---- 247.80 UNCH 247.80 2105 ---- ---- ---- ---- 250.40 UNCH 250.40 2110 ---- ---- ---- ---- 253.00 UNCH 253.00 2115 ---- ---- ---- ---- 255.60 UNCH 255.60 2120 ---- ---- ---- ---- 258.20 UNCH 258.20 2125 ---- ---- ---- ---- 260.90 UNCH 260.90 2130 ---- ---- ---- ---- 263.60 UNCH 263.60 2135 ---- ---- ---- ---- 266.40 UNCH 266.40 2140 ---- ---- ---- ---- 269.10 UNCH 269.10 2145 ---- ---- ---- ---- 271.90 UNCH 271.90 2150 ---- ---- ---- ---- 274.70 UNCH 274.70 2155 ---- ---- ---- ---- 277.60 UNCH 277.60 2160 ---- ---- ---- ---- 280.50 +.10 280.40 2165 ---- ---- ---- ---- 283.40 UNCH 283.40 2170 ---- ---- ---- ---- 286.30 UNCH 286.30 2175 ---- ---- ---- ---- 289.30 UNCH 289.30 2180 ---- ---- ---- ---- 292.30 UNCH 292.30 2185 ---- ---- ---- ---- 295.30 UNCH 295.30 2190 ---- ---- ---- ---- 298.30 UNCH 298.30 2195 ---- ---- ---- ---- 301.40 UNCH 301.40 2200 ---- ---- ---- ---- 304.50 UNCH 304.50 2205 ---- ---- ---- ---- 307.70 UNCH 307.70 2210 ---- ---- ---- ---- 310.90 UNCH 310.90 2215 ---- ---- ---- ---- 314.10 UNCH 314.10 2220 ---- ---- ---- ---- 317.30 UNCH 317.30 2225 ---- ---- ---- ---- 320.60 UNCH 320.60 2230 ---- ---- ---- ---- 323.80 UNCH 323.80 2235 ---- ---- ---- ---- 327.10 -.10 327.20 2240 ---- ---- ---- ---- 330.50 UNCH 330.50 2245 ---- ---- ---- ---- 333.80 -.10 333.90 2250 ---- ---- ---- ---- 337.20 UNCH 337.20 2255 ---- ---- ---- ---- 340.60 UNCH 340.60 2260 ---- ---- ---- ---- 344.10 UNCH 344.10 2265 ---- ---- ---- ---- 347.50 UNCH 347.50 2270 ---- ---- ---- ---- 351.00 UNCH 351.00 2275 ---- ---- ---- ---- 354.50 UNCH 354.50 2280 ---- ---- ---- ---- 358.00 UNCH 358.00 2285 ---- ---- ---- ---- 361.60 UNCH 361.60 2290 ---- ---- ---- ---- 365.10 UNCH 365.10 2295 ---- ---- ---- ---- 368.70 UNCH 368.70 2300 ---- ---- ---- ---- 372.30 UNCH 372.30 2305 ---- ---- ---- ---- 375.90 UNCH 375.90 2310 ---- ---- ---- ---- 379.50 -.10 379.60 2315 ---- ---- ---- ---- 383.20 UNCH 383.20 2320 ---- ---- ---- ---- 386.80 -.10 386.90 2325 ---- ---- ---- ---- 390.50 UNCH 390.50 2330 ---- ---- ---- ---- 394.20 UNCH 394.20 2335 ---- ---- ---- ---- 397.90 -.10 398.00 2340 ---- ---- ---- ---- 401.60 -.10 401.70 2345 ---- ---- ---- ---- 405.40 UNCH 405.40 2350 ---- ---- ---- ---- 409.10 -.10 409.20 2355 ---- ---- ---- ---- 412.90 UNCH 412.90 2360 ---- ---- ---- ---- 416.70 UNCH 416.70 2365 ---- ---- ---- ---- 420.50 UNCH 420.50 2370 ---- ---- ---- ---- 424.20 -.10 424.30 2375 ---- ---- ---- ---- 428.00 -.10 428.10 2380 ---- ---- ---- ---- 431.90 UNCH 431.90 2385 ---- ---- ---- ---- 435.70 UNCH 435.70 2390 ---- ---- ---- ---- 439.50 -.10 439.60 2395 ---- ---- ---- ---- 443.40 UNCH 443.40 2400 ---- ---- ---- ---- 447.20 -.10 447.30 2405 ---- ---- ---- ---- 451.10 UNCH 451.10 2410 ---- ---- ---- ---- 454.90 -.10 455.00 2415 ---- ---- ---- ---- 458.80 -.10 458.90 2420 ---- ---- ---- ---- 462.70 UNCH 462.70 2425 ---- ---- ---- ---- 466.60 UNCH 466.60 2430 ---- ---- ---- ---- 470.50 -.10 470.60 2440 ---- ---- ---- ---- 478.30 -.10 478.40 2450 ---- ---- ---- ---- 486.20 -.10 486.30 2460 ---- ---- ---- ---- 494.10 -.10 494.20 2470 ---- ---- ---- ---- 502.00 -.10 502.10 2475 ---- ---- ---- ---- 506.00 -.10 506.10 2480 ---- ---- ---- ---- 510.00 -.10 510.10 2490 ---- ---- ---- ---- 518.00 -.10 518.10 2500 ---- ---- ---- ---- 526.00 -.10 526.10 2510 ---- ---- ---- ---- 534.10 -.10 534.20 2525 ---- ---- ---- ---- 546.20 -.10 546.30 2550 ---- ---- ---- ---- 566.60 -.10 566.70 2575 ---- ---- ---- ---- 587.20 -.10 587.30 2600 ---- ---- ---- ---- 607.90 -.10 608.00 2625 ---- ---- ---- ---- 628.80 -.10 628.90 2650 ---- ---- ---- ---- 649.90 -.10 650.00 2675 ---- ---- ---- ---- 671.10 -.10 671.20 2700 ---- ---- ---- ---- 692.40 -.20 692.60 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 81.90 UNCH 81.90 1425 ---- ---- ---- ---- 85.60 UNCH 85.60 1450 ---- ---- ---- ---- 89.40 UNCH 89.40 1475 ---- ---- ---- ---- 93.30 UNCH 93.30 1500 ---- ---- ---- ---- 97.30 UNCH 97.30 1525 ---- ---- ---- ---- 101.40 UNCH 101.40 1550 ---- ---- ---- ---- 105.70 UNCH 105.70 1575 ---- ---- ---- ---- 110.00 UNCH 110.00 1580 ---- ---- ---- ---- 110.90 UNCH 110.90 1590 ---- ---- ---- ---- 112.60 UNCH 112.60 1600 ---- ---- ---- ---- 114.40 UNCH 114.40 1610 ---- ---- ---- ---- 116.20 UNCH 116.20 1620 ---- ---- ---- ---- 118.00 UNCH 118.00 1625 ---- ---- ---- ---- 119.00 UNCH 119.00 1630 ---- ---- ---- ---- 119.90 UNCH 119.90 1640 ---- ---- ---- ---- 121.70 UNCH 121.70 1650 ---- ---- ---- ---- 123.60 UNCH 123.60 1660 ---- ---- ---- ---- 125.50 UNCH 125.50 1670 ---- ---- ---- ---- 127.40 UNCH 127.40 1675 ---- ---- ---- ---- 128.40 UNCH 128.40 1680 ---- ---- ---- ---- 129.40 UNCH 129.40 1685 ---- ---- ---- ---- 130.30 -.10 130.40 1690 ---- ---- ---- ---- 131.30 UNCH 131.30 1695 ---- ---- ---- ---- 132.30 UNCH 132.30 1700 ---- ---- ---- ---- 133.30 UNCH 133.30 1705 ---- ---- ---- ---- 134.30 UNCH 134.30 1710 ---- ---- ---- ---- 135.30 UNCH 135.30 1715 ---- ---- ---- ---- 136.30 UNCH 136.30 1720 ---- ---- ---- ---- 137.30 UNCH 137.30 1725 ---- ---- ---- ---- 138.30 UNCH 138.30 1730 ---- ---- ---- ---- 139.30 -.10 139.40 1735 ---- ---- ---- ---- 140.40 UNCH 140.40 1740 ---- ---- ---- ---- 141.40 UNCH 141.40 1745 ---- ---- ---- ---- 142.40 UNCH 142.40 1750 ---- ---- ---- ---- 143.50 UNCH 143.50 1755 ---- ---- ---- ---- 144.50 UNCH 144.50 1760 ---- ---- ---- ---- 145.60 UNCH 145.60 1765 ---- ---- ---- ---- 146.60 UNCH 146.60 1770 ---- ---- ---- ---- 147.70 UNCH 147.70 1775 ---- ---- ---- ---- 148.70 -.10 148.80 1780 ---- ---- ---- ---- 149.80 UNCH 149.80 1785 ---- ---- ---- ---- 150.90 UNCH 150.90 1790 ---- ---- ---- ---- 152.00 UNCH 152.00 1795 ---- ---- ---- ---- 153.10 UNCH 153.10 1800 ---- ---- ---- ---- 154.20 UNCH 154.20 1805 ---- ---- ---- ---- 155.30 UNCH 155.30 1810 ---- ---- ---- ---- 156.40 UNCH 156.40 1815 ---- ---- ---- ---- 157.50 UNCH 157.50 1820 ---- ---- ---- ---- 158.60 -.10 158.70 1825 ---- ---- ---- ---- 159.80 UNCH 159.80 1830 ---- ---- ---- ---- 160.90 -.10 161.00 1835 ---- ---- ---- ---- 162.10 UNCH 162.10 1840 ---- ---- ---- ---- 163.30 UNCH 163.30 1845 ---- ---- ---- ---- 164.50 UNCH 164.50 1850 ---- ---- ---- ---- 165.70 UNCH 165.70 1855 ---- ---- ---- ---- 166.90 UNCH 166.90 1860 ---- ---- ---- ---- 168.10 -.10 168.20 1865 ---- ---- ---- ---- 169.40 UNCH 169.40 1870 ---- ---- ---- ---- 170.60 -.10 170.70 1875 ---- ---- ---- ---- 171.90 -.10 172.00 1880 ---- ---- ---- ---- 173.20 -.10 173.30 1885 ---- ---- ---- ---- 174.50 -.10 174.60 1890 ---- ---- ---- ---- 175.90 UNCH 175.90 1895 ---- ---- ---- ---- 177.20 -.10 177.30 1900 ---- ---- ---- ---- 178.60 -.10 178.70 1905 ---- ---- ---- ---- 180.00 -.10 180.10 1910 ---- ---- ---- ---- 181.40 -.10 181.50 1915 ---- ---- ---- ---- 182.90 UNCH 182.90 1920 ---- ---- ---- ---- 184.30 -.10 184.40 1925 ---- ---- ---- ---- 185.80 -.10 185.90 1930 ---- ---- ---- ---- 187.30 -.10 187.40 1935 ---- ---- ---- ---- 188.90 UNCH 188.90 1940 ---- ---- ---- ---- 190.50 UNCH 190.50 1945 ---- ---- ---- ---- 192.10 UNCH 192.10 1950 ---- ---- ---- ---- 193.70 UNCH 193.70 1955 ---- ---- ---- ---- 195.30 -.10 195.40 1960 ---- ---- ---- ---- 197.00 -.10 197.10 1965 ---- ---- ---- ---- 198.70 -.10 198.80 1970 ---- ---- ---- ---- 200.50 UNCH 200.50 1975 ---- ---- ---- ---- 202.30 UNCH 202.30 1980 ---- ---- ---- ---- 204.10 UNCH 204.10 1985 ---- ---- ---- ---- 205.90 UNCH 205.90 1990 ---- ---- ---- ---- 207.80 UNCH 207.80 1995 ---- ---- ---- ---- 209.70 UNCH 209.70 2000 ---- ---- ---- ---- 211.70 UNCH 211.70 2005 ---- ---- ---- ---- 213.60 -.10 213.70 2010 ---- ---- ---- ---- 215.70 UNCH 215.70 2015 ---- ---- ---- ---- 217.70 UNCH 217.70 2020 ---- ---- ---- ---- 219.80 UNCH 219.80 2025 ---- ---- ---- ---- 221.90 UNCH 221.90 2030 ---- ---- ---- ---- 224.00 UNCH 224.00 2035 ---- ---- ---- ---- 226.20 UNCH 226.20 2040 ---- ---- ---- ---- 228.40 UNCH 228.40 2045 ---- ---- ---- ---- 230.60 UNCH 230.60 2050 ---- ---- ---- ---- 232.80 UNCH 232.80 2055 ---- ---- ---- ---- 235.10 UNCH 235.10 2060 ---- ---- ---- ---- 237.40 UNCH 237.40 2065 ---- ---- ---- ---- 239.70 -.10 239.80 2070 ---- ---- ---- ---- 242.10 UNCH 242.10 2075 ---- ---- ---- ---- 244.50 UNCH 244.50 2080 ---- ---- ---- ---- 246.90 UNCH 246.90 2085 ---- ---- ---- ---- 249.30 UNCH 249.30 2090 ---- ---- ---- ---- 251.80 UNCH 251.80 2095 ---- ---- ---- ---- 254.20 -.10 254.30 2100 ---- ---- ---- ---- 256.70 -.10 256.80 2105 ---- ---- ---- ---- 259.30 UNCH 259.30 2110 ---- ---- ---- ---- 261.80 -.10 261.90 2115 ---- ---- ---- ---- 264.40 -.10 264.50 2120 ---- ---- ---- ---- 267.00 -.10 267.10 2125 ---- ---- ---- ---- 269.60 -.20 269.80 2130 ---- ---- ---- ---- 272.30 -.10 272.40 2135 ---- ---- ---- ---- 274.90 -.20 275.10 2140 ---- ---- ---- ---- 277.60 -.30 277.90 2145 ---- ---- ---- ---- 280.40 -.20 280.60 2150 ---- ---- ---- ---- 283.10 -.30 283.40 2155 ---- ---- ---- ---- 285.90 -.30 286.20 2160 ---- ---- ---- ---- 288.80 -.20 289.00 2165 ---- ---- ---- ---- 291.60 -.30 291.90 2170 ---- ---- ---- ---- 294.50 -.30 294.80 2175 ---- ---- ---- ---- 297.40 -.30 297.70 2180 ---- ---- ---- ---- 300.30 -.40 300.70 2185 ---- ---- ---- ---- 303.30 -.40 303.70 2190 ---- ---- ---- ---- 306.30 -.40 306.70 2195 ---- ---- ---- ---- 309.30 -.50 309.80 2200 ---- ---- ---- ---- 312.40 -.40 312.80 2205 ---- ---- ---- ---- 315.50 -.50 316.00 2210 ---- ---- ---- ---- 318.60 -.50 319.10 2215 ---- ---- ---- ---- 321.80 -.50 322.30 2220 ---- ---- ---- ---- 324.90 -.60 325.50 2225 ---- ---- ---- ---- 328.20 -.50 328.70 2230 ---- ---- ---- ---- 331.40 -.60 332.00 2235 ---- ---- ---- ---- 334.70 -.50 335.20 2240 ---- ---- ---- ---- 338.00 -.60 338.60 2245 ---- ---- ---- ---- 341.30 -.60 341.90 2250 ---- ---- ---- ---- 344.70 -.60 345.30 2255 ---- ---- ---- ---- 348.10 -.50 348.60 2260 ---- ---- ---- ---- 351.50 -.60 352.10 2265 ---- ---- ---- ---- 354.90 -.60 355.50 2270 ---- ---- ---- ---- 358.40 -.50 358.90 2275 ---- ---- ---- ---- 361.90 -.50 362.40 2280 ---- ---- ---- ---- 365.40 -.50 365.90 2285 ---- ---- ---- ---- 368.90 -.60 369.50 2290 ---- ---- ---- ---- 372.50 -.50 373.00 2295 ---- ---- ---- ---- 376.10 -.50 376.60 2300 ---- ---- ---- ---- 379.70 -.50 380.20 2305 ---- ---- ---- ---- 383.30 -.50 383.80 2310 ---- ---- ---- ---- 386.90 -.50 387.40 2315 ---- ---- ---- ---- 390.60 -.40 391.00 2320 ---- ---- ---- ---- 394.30 -.40 394.70 2325 ---- ---- ---- ---- 398.00 -.40 398.40 2330 ---- ---- ---- ---- 401.70 -.40 402.10 2335 ---- ---- ---- ---- 405.40 -.40 405.80 2340 ---- ---- ---- ---- 409.20 -.30 409.50 2345 ---- ---- ---- ---- 412.90 -.30 413.20 2350 ---- ---- ---- ---- 416.70 -.30 417.00 2355 ---- ---- ---- ---- 420.50 -.20 420.70 2360 ---- ---- ---- ---- 424.30 -.20 424.50 2365 ---- ---- ---- ---- 428.10 -.20 428.30 2370 ---- ---- ---- ---- 431.90 -.20 432.10 2375 ---- ---- ---- ---- 435.80 -.10 435.90 2380 ---- ---- ---- ---- 439.60 -.10 439.70 2385 ---- ---- ---- ---- 443.50 UNCH 443.50 2390 ---- ---- ---- ---- 447.30 -.10 447.40 2395 ---- ---- ---- ---- 451.20 UNCH 451.20 2400 ---- ---- ---- ---- 455.10 UNCH 455.10 2405 ---- ---- ---- ---- 459.00 +.10 458.90 2410 ---- ---- ---- ---- 462.90 +.10 462.80 2415 ---- ---- ---- ---- 466.80 +.10 466.70 2420 ---- ---- ---- ---- 470.70 +.10 470.60 2425 ---- ---- ---- ---- 474.60 +.10 474.50 2430 ---- ---- ---- ---- 478.60 +.20 478.40 2440 ---- ---- ---- ---- 486.50 +.30 486.20 2450 ---- ---- ---- ---- 494.40 +.30 494.10 2460 ---- ---- ---- ---- 502.40 +.40 502.00 2470 ---- ---- ---- ---- 510.40 +.40 510.00 2475 ---- ---- ---- ---- 514.40 +.50 513.90 2480 ---- ---- ---- ---- 518.40 +.50 517.90 2490 ---- ---- ---- ---- 526.40 +.50 525.90 2500 ---- ---- ---- ---- 534.50 +.50 534.00 2510 ---- ---- ---- ---- 542.70 +.70 542.00 2520 ---- ---- ---- ---- 550.80 +.70 550.10 2525 ---- ---- ---- ---- 554.90 +.70 554.20 2550 ---- ---- ---- ---- 575.40 +.80 574.60 2575 ---- ---- ---- ---- 596.10 +.90 595.20 2600 ---- ---- ---- ---- 617.00 +1.10 615.90 2625 ---- ---- ---- ---- 638.00 +1.20 636.80 2650 ---- ---- ---- ---- 659.20 +1.30 657.90 2675 ---- ---- ---- ---- 680.60 +1.50 679.10 2700 ---- ---- ---- ---- 702.00 +1.60 700.40 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 127.80 UNCH 127.80 1650 ---- ---- ---- ---- 132.40 UNCH 132.40 1675 ---- ---- ---- ---- 137.10 -.10 137.20 1700 ---- ---- ---- ---- 141.90 -.10 142.00 1725 ---- ---- ---- ---- 146.90 UNCH 146.90 1750 ---- ---- ---- ---- 151.90 -.10 152.00 1775 ---- ---- ---- ---- 157.10 -.10 157.20 1800 ---- ---- ---- ---- 162.40 -.10 162.50 1820 ---- ---- ---- ---- 166.90 UNCH 166.90 1825 ---- ---- ---- ---- 168.00 -.10 168.10 1830 ---- ---- ---- ---- 169.10 -.10 169.20 1840 ---- ---- ---- ---- 171.50 UNCH 171.50 1850 ---- ---- ---- ---- 173.80 -.10 173.90 1860 ---- ---- ---- ---- 176.30 UNCH 176.30 1870 ---- ---- ---- ---- 178.80 UNCH 178.80 1875 ---- ---- ---- ---- 180.10 UNCH 180.10 1880 ---- ---- ---- ---- 181.30 -.10 181.40 1890 ---- ---- ---- ---- 184.00 UNCH 184.00 1900 ---- ---- ---- ---- 186.70 UNCH 186.70 1910 ---- ---- ---- ---- 189.50 UNCH 189.50 1915 ---- ---- ---- ---- 190.90 UNCH 190.90 1920 ---- ---- ---- ---- 192.30 -.10 192.40 1925 ---- ---- ---- ---- 193.80 UNCH 193.80 1930 ---- ---- ---- ---- 195.30 UNCH 195.30 1935 ---- ---- ---- ---- 196.80 UNCH 196.80 1940 ---- ---- ---- ---- 198.30 -.10 198.40 1945 ---- ---- ---- ---- 199.90 UNCH 199.90 1950 ---- ---- ---- ---- 201.50 UNCH 201.50 1955 ---- ---- ---- ---- 203.10 UNCH 203.10 1960 ---- ---- ---- ---- 204.70 -.10 204.80 1965 ---- ---- ---- ---- 206.40 UNCH 206.40 1970 ---- ---- ---- ---- 208.10 UNCH 208.10 1975 ---- ---- ---- ---- 209.80 UNCH 209.80 1980 ---- ---- ---- ---- 211.50 -.10 211.60 1985 ---- ---- ---- ---- 213.30 -.10 213.40 1990 ---- ---- ---- ---- 215.10 -.10 215.20 1995 ---- ---- ---- ---- 217.00 UNCH 217.00 2000 ---- ---- ---- ---- 218.80 -.10 218.90 2005 ---- ---- ---- ---- 220.70 -.10 220.80 2010 ---- ---- ---- ---- 222.70 UNCH 222.70 2015 ---- ---- ---- ---- 224.60 -.10 224.70 2020 ---- ---- ---- ---- 226.60 -.10 226.70 2025 ---- ---- ---- ---- 228.60 -.10 228.70 2030 ---- ---- ---- ---- 230.70 UNCH 230.70 2035 ---- ---- ---- ---- 232.80 UNCH 232.80 2040 ---- ---- ---- ---- 234.90 UNCH 234.90 2045 ---- ---- ---- ---- 237.00 -.10 237.10 2050 ---- ---- ---- ---- 239.20 -.10 239.30 2055 ---- ---- ---- ---- 241.40 -.10 241.50 2060 ---- ---- ---- ---- 243.60 -.10 243.70 2065 ---- ---- ---- ---- 245.90 -.10 246.00 2070 ---- ---- ---- ---- 248.20 UNCH 248.20 2075 ---- ---- ---- ---- 250.50 UNCH 250.50 2080 ---- ---- ---- ---- 252.80 -.10 252.90 2085 ---- ---- ---- ---- 255.20 -.10 255.30 2090 ---- ---- ---- ---- 257.60 UNCH 257.60 2095 ---- ---- ---- ---- 260.00 -.10 260.10 2100 ---- ---- ---- ---- 262.40 -.10 262.50 2105 ---- ---- ---- ---- 264.90 -.10 265.00 2110 ---- ---- ---- ---- 267.40 -.10 267.50 2115 ---- ---- ---- ---- 269.90 -.10 270.00 2120 ---- ---- ---- ---- 272.50 UNCH 272.50 2125 ---- ---- ---- ---- 275.10 UNCH 275.10 2130 ---- ---- ---- ---- 277.70 UNCH 277.70 2135 ---- ---- ---- ---- 280.30 -.10 280.40 2140 ---- ---- ---- ---- 282.90 -.10 283.00 2145 ---- ---- ---- ---- 285.60 -.10 285.70 2150 ---- ---- ---- ---- 288.30 -.10 288.40 2155 ---- ---- ---- ---- 291.10 -.10 291.20 2160 ---- ---- ---- ---- 293.90 UNCH 293.90 2165 ---- ---- ---- ---- 296.70 UNCH 296.70 2170 ---- ---- ---- ---- 299.50 -.10 299.60 2175 ---- ---- ---- ---- 302.30 -.10 302.40 2180 ---- ---- ---- ---- 305.20 -.10 305.30 2185 ---- ---- ---- ---- 308.10 -.10 308.20 2190 ---- ---- ---- ---- 311.10 -.10 311.20 2195 ---- ---- ---- ---- 314.10 -.10 314.20 2200 ---- ---- ---- ---- 317.10 -.10 317.20 2205 ---- ---- ---- ---- 320.10 -.10 320.20 2210 ---- ---- ---- ---- 323.20 -.10 323.30 2215 ---- ---- ---- ---- 326.30 -.10 326.40 2220 ---- ---- ---- ---- 329.40 -.10 329.50 2225 ---- ---- ---- ---- 332.60 -.10 332.70 2230 ---- ---- ---- ---- 335.80 -.10 335.90 2235 ---- ---- ---- ---- 339.00 -.10 339.10 2240 ---- ---- ---- ---- 342.20 -.10 342.30 2245 ---- ---- ---- ---- 345.50 -.10 345.60 2250 ---- ---- ---- ---- 348.80 -.10 348.90 2255 ---- ---- ---- ---- 352.20 UNCH 352.20 2260 ---- ---- ---- ---- 355.50 -.10 355.60 2265 ---- ---- ---- ---- 358.90 -.10 359.00 2270 ---- ---- ---- ---- 362.30 -.10 362.40 2275 ---- ---- ---- ---- 365.70 -.10 365.80 2280 ---- ---- ---- ---- 369.20 -.10 369.30 2285 ---- ---- ---- ---- 372.70 -.10 372.80 2290 ---- ---- ---- ---- 376.20 -.10 376.30 2295 ---- ---- ---- ---- 379.70 -.10 379.80 2300 ---- ---- ---- ---- 383.20 -.10 383.30 2305 ---- ---- ---- ---- 386.80 -.10 386.90 2310 ---- ---- ---- ---- 390.40 -.10 390.50 2315 ---- ---- ---- ---- 394.00 -.10 394.10 2320 ---- ---- ---- ---- 397.60 -.10 397.70 2325 ---- ---- ---- ---- 401.30 -.10 401.40 2330 ---- ---- ---- ---- 404.90 -.10 405.00 2335 ---- ---- ---- ---- 408.60 -.10 408.70 2340 ---- ---- ---- ---- 412.30 -.10 412.40 2345 ---- ---- ---- ---- 416.00 -.10 416.10 2350 ---- ---- ---- ---- 419.70 -.20 419.90 2355 ---- ---- ---- ---- 423.50 -.10 423.60 2360 ---- ---- ---- ---- 427.20 -.20 427.40 2365 ---- ---- ---- ---- 431.00 -.10 431.10 2370 ---- ---- ---- ---- 434.80 -.10 434.90 2375 ---- ---- ---- ---- 438.60 -.10 438.70 2380 ---- ---- ---- ---- 442.40 -.10 442.50 2385 ---- ---- ---- ---- 446.20 -.10 446.30 2390 ---- ---- ---- ---- 450.00 -.20 450.20 2395 ---- ---- ---- ---- 453.80 -.20 454.00 2400 ---- ---- ---- ---- 457.70 -.10 457.80 2405 ---- ---- ---- ---- 461.50 -.20 461.70 2410 ---- ---- ---- ---- 465.40 -.20 465.60 2415 ---- ---- ---- ---- 469.30 -.10 469.40 2420 ---- ---- ---- ---- 473.20 -.10 473.30 2425 ---- ---- ---- ---- 477.00 -.20 477.20 2430 ---- ---- ---- ---- 480.90 -.20 481.10 2435 ---- ---- ---- ---- 484.80 -.20 485.00 2440 ---- ---- ---- ---- 488.80 -.10 488.90 2450 ---- ---- ---- ---- 496.60 -.20 496.80 2460 ---- ---- ---- ---- 504.50 -.20 504.70 2470 ---- ---- ---- ---- 512.40 -.20 512.60 2475 ---- ---- ---- ---- 516.40 -.20 516.60 2480 ---- ---- ---- ---- 520.40 -.10 520.50 2490 ---- ---- ---- ---- 528.30 -.20 528.50 2500 ---- ---- ---- ---- 536.40 -.20 536.60 2510 ---- ---- ---- ---- 544.40 -.20 544.60 2520 ---- ---- ---- ---- 552.50 -.20 552.70 2525 ---- ---- ---- ---- 556.50 -.20 556.70 2530 ---- ---- ---- ---- 560.60 -.20 560.80 2540 ---- ---- ---- ---- 568.70 -.20 568.90 2550 ---- ---- ---- ---- 576.90 -.20 577.10 2575 ---- ---- ---- ---- 597.40 -.20 597.60 2600 ---- ---- ---- ---- 618.10 -.20 618.30 2625 ---- ---- ---- ---- 638.90 -.30 639.20 2650 ---- ---- ---- ---- 659.90 -.30 660.20 2675 ---- ---- ---- ---- 681.10 -.20 681.30 2700 ---- ---- ---- ---- 702.40 -.20 702.60 2725 ---- ---- ---- ---- 723.80 -.30 724.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13808 15698 210749 OG1 FEB23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 266.00B 249.70A 265.90B 260.60 -1.10 261.70 1690 ---- 261.00B 244.70A 260.90B 255.60 -1.10 256.70 1695 ---- 256.00B 239.70A 255.90B 250.60 -1.10 251.70 1700 ---- 251.00B 234.70A 250.90B 245.60 -1.10 246.70 1705 ---- 246.00B 229.70A 245.90B 240.60 -1.10 241.70 1710 ---- 241.00B 224.70A 240.90B 235.60 -1.10 236.70 1715 ---- 236.00B 219.70A 235.90B 230.60 -1.10 231.70 1720 ---- 231.00B 214.70A 230.90B 225.60 -1.10 226.70 1725 ---- 225.90B 209.70A 225.90B 220.60 -1.10 221.70 1730 ---- 220.90B 204.70A 220.90B 215.60 -1.10 216.70 1735 ---- 215.90B 199.50A 215.90B 210.60 -1.10 211.70 1740 ---- 210.90B 194.50A 210.90B 205.60 -1.10 206.70 1745 ---- 205.90B 189.50A 205.90B 200.60 -1.10 201.70 1750 ---- 200.90B 184.50A 200.90B 195.60 -1.10 196.70 1755 ---- 195.90B 179.50A 195.90B 190.60 -1.10 191.70 1760 ---- 190.90B 174.50A 190.90B 185.60 -1.10 186.70 1765 ---- 185.90B 169.50A 185.90B 180.60 -1.10 181.70 1770 ---- 181.00B 164.50A 180.90B 175.60 -1.10 176.70 1775 ---- 176.00B 158.60A 175.90B 170.60 -1.10 171.70 1780 ---- 171.00B 154.50A 170.90B 165.60 -1.10 166.70 1785 ---- 166.00B 149.50A 165.90B 160.60 -1.10 161.70 1790 ---- 160.90B 144.60A 160.90B 155.60 -1.10 156.70 6 1795 ---- 155.90B 139.60A 155.90B 150.60 -1.20 151.80 1800 ---- 151.50B 133.60A 151.50B 145.60 -1.20 146.80 1805 ---- 145.90B 129.60A 145.90B 140.60 -1.20 141.80 1810 ---- 140.90B 124.60A 140.90B 135.60 -1.20 136.80 110 58 1815 ---- 135.90B 119.60A 135.90B 130.60 -1.30 20 131.90 82 1820 ---- 131.10B 114.60A 131.00B 125.60 -1.30 126.90 1825 ---- 126.60B 108.80A 126.60B 120.60 -1.30 121.90 1830 ---- 121.10B 104.60A 121.00B 115.60 -1.40 117.00 1835 ---- 116.10B 99.70A 116.10B 110.70 -1.30 112.00 1840 ---- 111.30B 94.80A 111.30B 105.70 -1.40 107.10 1845 ---- 106.30B 89.90A 106.20B 100.80 -1.30 102.10 1850 ---- 101.60B 84.10A 101.60B 95.80 -1.40 97.20 1855 ---- 96.40B 80.10A 96.40B 90.90 -1.40 92.30 1860 ---- 91.50B 75.40A 91.40B 86.10 -1.40 87.50 1865 ---- 86.60B 69.60A 86.50B 81.20 -1.40 82.60 3 1870 ---- 81.70B 64.80A 81.60B 76.40 -1.50 77.90 1875 ---- 77.10B 60.00A 77.10B 71.60 -1.50 73.10 17 1880 ---- 72.30B 55.70A 72.30B 66.90 -1.50 68.40 1885 ---- 67.50B 51.20A 67.50B 62.20 -1.60 63.80 1890 ---- 62.80B 46.80A 62.80B 57.60 -1.60 59.20 1 1895 ---- 58.10B 42.60A 58.10B 53.10 -1.70 54.80 1 1 1900 ---- 53.70B 38.40A 53.60B 48.70 -1.70 1 50.40 1 3 1905 ---- 49.30B 34.50A 49.20B 44.40 -1.80 46.20 3 1910 ---- 45.10B 30.80A 45.00B 40.20 -1.90 42.10 16 1915 27.10 40.90B 27.10 38.10B 36.20 -1.90 1 38.10 9 1920 27.70 37.00B 24.00A 31.30B 32.40 -1.90 10 34.30 4 5 1925 ---- 33.20B 20.90A 33.10B 28.80 -2.00 30.80 3 52 1930 21.00 29.60B 18.00A 22.30A 25.40 -2.00 7 27.40 134 1935 18.30 26.20B 15.40A 20.20A 22.30 -2.00 4 24.30 35 1940 16.90 23.20B 13.20A 20.40B 19.40 -1.90 128 21.30 1 164 1945 16.10 20.40B 11.20A 16.20B 16.80 -1.80 53 18.60 54 67 1950 13.00 17.80B 9.40A 12.80A 14.40 -1.80 371 16.20 45 727 1955 14.60 15.30B 7.90A 12.10B 12.30 -1.70 7 14.00 11 27 1960 8.90 13.10B 6.60A 9.10A 10.50 -1.50 38 12.00 50 90 1965 10.50 11.20B 5.50A 7.90B 8.80 -1.50 8 10.30 45 1970 6.10 9.50B 4.50A 6.90B 7.40 -1.30 66 8.70 12 54 1975 7.10 7.90B 3.70A 5.30A 6.20 -1.20 79 7.40 74 118 1980 5.00 6.60B 3.10A 4.40A 5.20 -1.00 18 6.20 3 38 1985 4.80 5.50B 2.60A 3.70A 4.30 -.90 23 5.20 3 55 1990 2.90 4.60B 2.10A 3.10A 3.60 -.80 49 4.40 166 97 1995 ---- 3.80B 1.80A 1.80A 3.00 -.70 4 3.70 31 2000 1.70 2.60 1.50 2.10 2.50 -.60 1040 3.10 78 190 2005 1.70 2.10 1.30A 1.80A 2.10 -.50 109 2.60 11 20 2010 1.90 1.90 1.10A 1.60 1.70 -.50 9 2.20 103 2015 1.10 1.10 .90A 1.60B 1.50 -.30 2 1.80 2 12 2020 1.20 1.20 .80A 1.10A 1.20 -.30 7 1.50 51 102 2025 .80 1.10 .70A .90 1.00 -.30 19 1.30 15 43 2030 .90 .90 .60A .70 .90 -.20 9 1.10 26 2035 ---- ---- .50A .50A .70 -.20 4 .90 16 13 2040 .50 .50 .50 .50 .60 -.20 66 .80 1 9 2045 .40 .40 .40 .50B .50 -.20 48 .70 27 77 2050 .50 .50 .30 .30 .40 -.20 65 .60 44 33 2055 .40 .40 .30 .30 .40 -.10 102 .50 10 11 2060 .40 .40 .20 .20 .30 -.10 73 .40 18 96 2065 .30 .30 .30 .30 .30 -.10 90 .40 40 40 2070 .20 .20 .20 .20 .20 -.10 281 .30 6 47 2075 .20 .20 .20 .20 .20 -.10 71 .30 1 2080 ---- ---- ---- ---- .20 UNCH .20 56 2085 .20 .20 .20 .20 .10 -.10 17 .20 57 2090 ---- ---- ---- ---- .10 -.10 .20 2 2 2095 .20 .20 .10 .10 .10 UNCH 10 .10 16 2100 .20 .20 .10 .10 .10 UNCH 220 .10 605 600 2105 ---- ---- ---- ---- .10 UNCH .10 3 7 2110 ---- ---- ---- ---- .10 UNCH .10 2 25 2115 ---- ---- ---- ---- .10 UNCH .10 2120 ---- ---- ---- ---- .10 UNCH .10 33 2125 ---- ---- ---- ---- .10 UNCH .10 2130 .20 .20 .20 .20 .10 UNCH 1 .10 16 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 5 2145 .10 .10 .10 .10 .10 UNCH 50 .10 60 2150 ---- ---- ---- ---- .10 UNCH .10 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3180 1469 3638 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 .10 .10 .10 .10 UNCH 1 .10 43 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 7 1780 ---- ---- ---- ---- .10 UNCH .10 3 1785 ---- ---- ---- ---- .10 UNCH .10 1 1 1790 ---- ---- ---- ---- .10 UNCH .10 2 1795 .10 .10 .10 .10 .10 UNCH 8 .10 6 1800 .10 .10 .10 .10 .10 -.10 52 .20 45 111 1805 ---- ---- .10A .10A .10 -.10 .20 2 21 1810 ---- ---- ---- ---- .10 -.10 .20 22 25 1815 .10 .10 .10 .10 .10 -.10 1 .20 16 35 1820 ---- ---- .20A .20A .10 -.20 .30 3 3 1825 .20 .30 .10 .10 .10 -.20 176 .30 511 1106 1830 .20 .20 .20 .20 .10 -.20 36 .30 6 11 1835 .20 .20 .20 .20 .10 -.30 41 .40 33 1840 .20 .20 .20 .20 .20 -.20 120 .40 6 53 1845 .20 .40B .20 .20A .20 -.30 99 .50 14 24 1850 .40 .60 .30 .30 .30 -.30 165 .60 57 2036 1855 .50 .50 .30 .30 .40 -.30 71 .70 59 89 1860 .60 .80B .40 .40 .50 -.30 27 .80 1 155 1865 .90 1.00B .60A .60A .70 -.30 4 1.00 6 12 1870 .60 1.30B .60 .70B .90 -.30 78 1.20 3 68 1875 .90 1.60B .90 .90 1.10 -.40 80 1.50 13 1011 1880 1.40 2.00B 1.10 1.20 1.40 -.40 38 1.80 8 182 1885 1.90 2.60B 1.40 1.40 1.70 -.40 5 2.10 14 31 1890 2.70 3.10B 1.70A 2.00 2.10 -.50 22 2.60 4 229 1895 3.40 3.90B 2.00A 2.30 2.60 -.50 41 3.10 92 1900 3.60 4.80B 2.50 4.80B 3.10 -.60 106 3.70 17 227 1905 ---- 5.80B 3.00A 3.00A 3.80 -.70 202 4.50 4 44 1910 3.70 7.10B 3.60A 4.20A 4.60 -.80 31 5.40 22 170 1915 7.20 8.60B 4.40A 5.70B 5.60 -.80 235 6.40 132 128 1920 8.30 10.30B 5.40A 7.00B 6.80 -.90 172 7.70 12 207 1925 9.70 12.30B 6.50A 9.20B 8.20 -.90 73 9.10 46 101 1930 12.00 14.50B 7.90A 10.20B 9.80 -.90 170 10.70 40 197 1935 14.70 17.00B 9.40A 12.20B 11.70 -.90 119 12.60 37 53 1940 17.10 19.50B 11.20A 14.50B 13.80 -.80 115 14.60 5 33 1945 16.70 22.50B 13.30A 16.20A 16.20 -.70 114 16.90 54 51 1950 18.70 25.70B 15.60A 15.60A 18.80 -.70 34 19.50 90 71 1955 24.40 29.20B 18.20A 23.50B 21.70 -.60 3 22.30 6 11 1960 ---- 33.00B 21.10A 21.10A 24.80 -.50 4 25.30 4 3 1965 ---- 36.80B 24.20A 24.20A 28.20 -.30 1 28.50 3 3 1970 30.00 40.80B 27.50A 27.50A 31.80 -.20 2 32.00 7 7 1975 ---- 45.00B 31.10A 31.10A 35.60 UNCH 35.60 1980 ---- 49.40B 34.80A 34.80A 39.60 +.10 39.50 1985 ---- 53.80B 38.80A 38.80A 43.70 +.20 43.50 1990 ---- 58.50B 42.90A 42.90A 48.00 +.40 47.60 1 1 1995 ---- 63.10B 47.20A 47.20A 52.30 +.40 51.90 2000 ---- 67.80B 51.60A 51.60A 56.80 +.50 56.30 2005 ---- 72.60B 56.10A 56.10A 61.40 +.60 60.80 2010 ---- 77.40B 60.70A 60.70A 66.10 +.70 65.40 1 2015 ---- 82.40B 65.30A 65.30A 70.80 +.70 70.10 2020 ---- 86.10B 70.10A 70.10A 75.60 +.80 74.80 2025 ---- 92.00B 74.80A 74.80A 80.40 +.90 79.50 2030 ---- 95.90B 79.60A 79.60A 85.20 +.90 84.30 2035 ---- 100.90B 84.70A 84.70A 90.10 +.90 89.20 2040 ---- 105.90B 89.60A 89.60A 95.00 +1.00 94.00 2045 ---- 110.80B 94.50A 94.50A 99.90 +1.00 98.90 2050 ---- 116.70B 99.20A 99.20A 104.80 +1.00 103.80 2055 ---- 120.80B 104.50A 104.50A 109.70 +1.00 108.70 2060 ---- 125.70B 109.30A 109.30A 114.70 +1.10 113.60 2065 ---- 130.70B 114.40A 114.40A 119.60 +1.00 118.60 2070 ---- 135.70B 119.20A 119.20A 124.60 +1.10 123.50 2075 ---- 141.60B 123.90A 123.90A 129.50 +1.00 128.50 2080 ---- 145.60B 129.30A 129.30A 134.50 +1.00 133.50 2085 ---- 150.60B 134.10A 134.10A 139.50 +1.10 138.40 2090 ---- 155.60B 139.20A 139.20A 144.40 +1.00 143.40 2095 ---- 160.60B 144.20A 144.20A 149.40 +1.00 148.40 2100 ---- 166.40B 148.70A 148.70A 154.40 +1.10 153.30 2105 ---- 170.60B 154.30A 154.30A 159.40 +1.10 158.30 2110 ---- 175.60B 159.30A 159.30A 164.40 +1.10 163.30 2115 ---- 180.60B 164.10A 164.10A 169.40 +1.10 168.30 2120 ---- 185.60B 169.10A 169.10A 174.40 +1.10 173.30 2125 ---- 191.40B 173.70A 173.70A 179.40 +1.10 178.30 2130 ---- 195.50B 179.10A 179.10A 184.40 +1.10 183.30 2135 ---- 200.30B 184.10A 184.10A 189.40 +1.10 188.30 2140 ---- 205.50B 189.10A 189.10A 194.40 +1.10 193.30 2145 ---- 210.50B 194.10A 194.10A 199.40 +1.10 198.30 2150 ---- 216.40B 198.60A 198.60A 204.40 +1.10 203.30 2155 ---- 220.40B 204.20A 204.20A 209.40 +1.10 208.30 2160 ---- 225.30B 209.20A 209.20A 214.40 +1.10 213.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2446 1271 6908 OG2 FEB23 Gold Weekly Friday Option - Week 2 CALL 1725 ---- 226.00B 208.40A 225.90B 220.60 -1.10 221.70 1730 ---- 220.90B 204.70A 220.90B 215.60 -1.10 216.70 1735 ---- 215.90B 199.50A 215.90B 210.60 -1.10 211.70 1740 ---- 210.90B 194.50A 210.90B 205.60 -1.10 206.70 1745 ---- 206.00B 189.50A 205.90B 200.60 -1.10 201.70 1750 ---- 201.50B 183.60A 201.50B 195.60 -1.10 196.70 1755 ---- 195.90B 179.60A 195.90B 190.60 -1.10 191.70 1760 ---- 190.90B 174.60A 190.90B 185.60 -1.10 186.70 1765 ---- 185.90B 169.60A 185.90B 180.60 -1.10 181.70 1770 ---- 180.90B 164.60A 180.90B 175.60 -1.20 176.80 1775 ---- 176.50B 158.40A 176.50B 170.60 -1.20 171.80 1780 ---- 171.10B 154.60A 171.00B 165.60 -1.20 166.80 1785 ---- 166.10B 149.60A 166.00B 160.70 -1.10 161.80 1790 ---- 161.10B 144.70A 161.00B 155.70 -1.20 156.90 1795 ---- 156.10B 139.70A 156.00B 150.70 -1.20 151.90 1800 ---- 151.50B 133.80A 151.50B 145.70 -1.20 146.90 1805 ---- 146.30B 129.80A 146.30B 140.80 -1.20 142.00 1810 ---- 141.30B 124.80A 141.30B 135.80 -1.30 137.10 1815 ---- 136.20B 119.90A 136.20B 130.90 -1.20 132.10 1820 ---- 131.40B 115.00A 131.40B 125.90 -1.30 127.20 147 1825 ---- 126.70B 109.20A 126.70B 121.00 -1.30 122.30 1830 ---- 121.50B 105.20A 121.50B 116.10 -1.30 117.40 1835 ---- 116.60B 100.40A 116.50B 111.20 -1.30 112.50 1840 ---- 111.70B 95.60A 111.60B 106.30 -1.40 107.70 1845 ---- 106.70B 89.90A 106.70B 101.50 -1.40 102.90 1850 ---- 102.20B 85.20A 102.20B 96.60 -1.50 98.10 1855 ---- 97.10B 80.50A 97.00B 91.90 -1.40 93.30 1860 ---- 92.60B 75.80A 92.60B 87.10 -1.50 88.60 1865 ---- 87.80B 71.30A 87.80B 82.40 -1.50 83.90 1870 ---- 83.10B 66.70A 83.10B 77.80 -1.50 79.30 1875 ---- 78.40B 62.30A 78.40B 73.20 -1.60 74.80 1880 ---- 73.80B 58.00A 73.80B 68.70 -1.60 70.30 1 1 1885 ---- 69.30B 53.80A 69.20B 64.20 -1.70 65.90 1890 ---- 64.90B 49.80A 64.80B 59.90 -1.70 61.60 1895 ---- 60.60B 45.60A 60.50B 55.60 -1.80 57.40 1900 ---- 56.40B 42.00A 56.30B 51.50 -1.80 53.30 2 1905 ---- 52.20B 38.20A 52.10B 47.40 -1.90 49.30 8 12 1910 ---- 48.30B 34.70A 48.20B 43.60 -1.90 45.50 2 1915 ---- 44.50B 31.40A 44.40B 39.80 -2.00 41.80 8 36 1920 ---- 40.80B 28.20A 40.70B 36.20 -2.10 38.30 1925 ---- 37.30B 25.20A 37.20B 32.90 -2.00 34.90 1930 ---- 33.90B 22.50A 33.80B 29.70 -2.10 31.80 5 1935 ---- 30.90B 20.00A 30.80B 26.70 -2.10 28.80 8 1940 20.60 27.90B 17.70A 25.20B 23.90 -2.10 8 26.00 1 1945 21.90 25.10B 15.70A 22.60B 21.40 -1.90 33 23.30 9 23 1950 16.20 22.60B 13.80A 17.40A 19.00 -1.90 184 20.90 4 214 1955 15.20 20.20B 12.10A 17.90B 16.80 -1.90 19 18.70 30 31 1960 17.10 18.00B 10.60A 10.60A 14.90 -1.70 10 16.60 16 11 1965 11.50 15.90B 9.30A 11.60A 13.10 -1.70 10 14.80 2 2 1970 9.90 14.10B 8.10A 9.80A 11.50 -1.60 7 13.10 60 97 1975 9.90 12.40B 7.10A 7.10A 10.10 -1.40 11 11.50 10 10 1980 9.50 10.90B 6.20A 10.20B 8.80 -1.40 8 10.20 14 24 1985 7.50 9.60B 5.40A 5.40A 7.70 -1.20 2 8.90 2 1990 7.70 8.40B 4.70A 4.70A 6.70 -1.10 13 7.80 1995 6.30 7.30B 4.10A 4.10A 5.80 -1.10 14 6.90 15 2000 5.50 6.40B 3.60A 3.60A 5.10 -.90 54 6.00 20 17 2005 4.70 5.50B 3.10A 5.00B 4.40 -.90 24 5.30 33 21 2010 3.30 4.80B 2.70A 3.50A 3.80 -.80 3 4.60 52 98 2015 ---- 4.20B 2.40A 4.20B 3.30 -.70 4.00 1 2020 ---- 3.60B 2.10A 3.60B 2.90 -.60 3.50 13 2025 ---- 3.20B 1.90A 3.20B 2.50 -.60 3.10 10 9 2030 ---- 2.80B 1.70A 2.80B 2.20 -.50 2.70 2035 ---- ---- 1.50A 1.50A 2.00 -.40 2.40 13 2040 ---- ---- 1.30A 1.30A 1.70 -.40 2.10 2045 ---- ---- 1.20A 1.20A 1.50 -.40 1.90 20 2050 ---- ---- 1.10A 1.10A 1.40 -.20 1.60 10 11 2055 ---- ---- 1.00A 1.00A 1.20 -.30 1.50 22 2060 1.10 1.10 .90A .90A 1.10 -.20 12 1.30 2065 ---- ---- .80A .80A 1.00 -.20 1.20 2 2070 ---- ---- .80A .80A .90 -.10 1.00 10 10 2075 ---- ---- .70A .70A .80 -.10 .90 10 10 2080 ---- ---- .70A .70A .70 -.10 .80 1 2 2085 ---- ---- .60A .60A .70 -.10 .80 2090 ---- ---- .60A .60A .60 -.10 .70 2095 ---- ---- .50A .50A .60 UNCH .60 6 2100 ---- ---- .50A .50A .50 -.10 .60 2105 .40 .40 .40 .40 .50 UNCH 2 .50 2110 .40 .40 .40 .40 .40 -.10 11 .50 2115 ---- ---- ---- ---- .40 UNCH .40 6 2120 ---- ---- ---- ---- .40 UNCH .40 10 2125 .30 .30 .30 .30 .40 UNCH 2 .40 25 2130 ---- ---- ---- ---- .30 UNCH .30 10 10 2135 ---- ---- ---- ---- .30 UNCH .30 2140 ---- ---- ---- ---- .30 UNCH .30 30 2145 ---- ---- ---- ---- .30 UNCH .30 2 2150 ---- ---- ---- ---- .30 UNCH .30 2155 ---- ---- ---- ---- .30 +.10 .20 2160 ---- ---- ---- ---- .20 UNCH 50 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 477 318 981 OG2 FEB23 Gold Weekly Friday Option - Week 2 PUT 1725 ---- ---- ---- ---- .10 UNCH 50 .10 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 2 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 3 1755 ---- ---- ---- ---- .10 UNCH .10 2 1760 ---- ---- ---- ---- .10 -.10 .20 26 1765 ---- ---- ---- ---- .10 -.10 .20 11 1770 ---- ---- ---- ---- .10 -.10 .20 1775 ---- ---- ---- ---- .10 -.10 .20 1780 ---- ---- ---- ---- .10 -.10 .20 7 1785 .20 .20 .20 .20 .20 -.10 2 .30 1 1790 ---- ---- .20A .20A .20 -.10 .30 6 1795 .20 .20 .20 .20 .20 -.20 12 .40 1 1800 ---- ---- .30A .30A .30 -.10 .40 6 1805 .30 .30 .30 .30 .30 -.20 2 .50 10 10 1810 ---- ---- .30A .30A .30 -.20 .50 1 1815 ---- ---- .40A .40A .40 -.20 .60 1820 ---- ---- .40A .40A .50 -.20 10 .70 1 1825 ---- ---- .50A .50A .50 -.30 .80 10 10 1830 ---- ---- .60A .60A .60 -.30 .90 1 8 1835 ---- ---- .70A .70A .70 -.30 1 1.00 2 1840 .90 1.10B .80A 1.10B .80 -.30 1 1.10 1845 1.20 1.30B .90A .90A 1.00 -.30 53 1.30 1850 ---- 1.60B 1.10A 1.10A 1.20 -.30 1 1.50 14 30 1855 ---- 1.90B 1.20A 1.20A 1.40 -.40 1.80 4 1860 2.10 2.20B 1.40A 1.40A 1.60 -.40 2 2.00 12 19 1865 1.70 2.60B 1.70 1.80B 1.90 -.50 75 2.40 1 3 1870 3.00 3.20B 1.90A 1.90A 2.30 -.40 137 2.70 14 16 1875 2.50 3.70B 2.30A 2.40A 2.70 -.50 2 3.20 4 46 1880 ---- 4.40B 2.60A 2.60A 3.20 -.50 11 3.70 7 1885 ---- 5.10B 3.10A 3.10A 3.70 -.60 4.30 2 43 1890 4.80 6.00B 3.60A 6.00B 4.40 -.60 13 5.00 1 13 1895 ---- 7.10B 4.20A 4.20A 5.10 -.70 4 5.80 18 27 1900 ---- 8.20B 4.90A 4.90A 5.90 -.80 14 6.70 33 170 1905 ---- 9.50B 5.70A 5.70A 6.90 -.80 7.70 18 22 1910 7.60 11.00B 6.70A 7.30A 8.00 -.90 9 8.90 7 1915 8.90 12.70B 7.80A 10.00B 9.30 -.90 49 10.20 7 1920 ---- 14.60B 9.00A 9.00A 10.70 -.90 42 11.60 8 11 1925 15.40 16.70B 10.40A 12.70B 12.30 -1.00 7 13.30 3 234 1930 15.60 19.00B 12.00A 19.00B 14.10 -1.00 1 15.10 200 200 1935 18.30 21.60B 13.80A 15.00A 16.10 -1.00 105 17.10 15 12 1940 21.30 24.20B 15.70A 20.90B 18.30 -1.00 83 19.30 1 22 1945 20.70 27.20B 17.90A 19.50A 20.80 -.80 4 21.60 15 22 1950 23.10 30.20B 20.30A 22.00A 23.40 -.80 8 24.20 4 4 1955 ---- 33.40B 22.90A 22.90A 26.20 -.80 27.00 11 10 1960 28.30 36.90B 25.80A 27.60A 29.30 -.60 1 29.90 1 1 1965 ---- 40.60B 28.80A 28.80A 32.50 -.50 33.00 1970 ---- 44.30B 32.00A 32.00A 35.90 -.40 36.30 1 1 1975 ---- 48.40B 35.30A 35.30A 39.40 -.40 39.80 1980 42.00 52.40B 38.90A 44.80B 43.20 -.20 1 43.40 1985 ---- 56.60B 42.60A 42.60A 47.00 -.20 47.20 1990 ---- 61.00B 46.40A 46.40A 51.00 -.10 51.10 1995 ---- 65.30B 50.40A 50.40A 55.10 UNCH 55.10 2000 ---- 69.80B 54.60A 54.60A 59.40 +.20 59.20 2005 ---- 74.40B 58.80A 58.80A 63.70 +.20 63.50 2010 ---- 79.00B 63.10A 63.10A 68.10 +.30 67.80 2015 ---- 83.80B 67.50A 67.50A 72.60 +.40 72.20 2020 ---- 88.40B 72.00A 72.00A 77.20 +.50 76.70 2025 ---- 93.00B 76.60A 76.60A 81.80 +.50 81.30 2030 ---- 97.90B 81.20A 81.20A 86.50 +.60 85.90 2035 ---- 102.60B 85.90A 85.90A 91.20 +.60 90.60 2040 ---- 107.60B 90.60A 90.60A 96.00 +.70 95.30 2045 ---- 111.40B 95.40A 95.40A 100.80 +.80 100.00 2050 ---- 117.30B 100.10A 100.10A 105.60 +.80 104.80 2055 ---- 121.30B 105.00A 105.00A 110.50 +.90 109.60 2060 ---- 126.10B 109.80A 109.80A 115.40 +1.00 114.40 2065 ---- 131.00B 115.10A 115.10A 120.20 +.90 119.30 2070 ---- 136.10B 119.80A 119.80A 125.10 +.90 124.20 2075 ---- 141.90B 124.50A 124.50A 130.10 +1.00 129.10 2080 ---- 146.00B 129.60A 129.60A 135.00 +1.00 134.00 2085 ---- 150.80B 134.70A 134.70A 139.90 +1.00 138.90 2090 ---- 155.90B 139.50A 139.50A 144.90 +1.10 143.80 2095 ---- 160.70B 144.60A 144.60A 149.80 +1.00 148.80 2100 ---- 166.70B 149.10A 149.10A 154.80 +1.10 153.70 2105 ---- 170.70B 154.50A 154.50A 159.70 +1.10 158.60 2110 ---- 175.80B 159.30A 159.30A 164.70 +1.10 163.60 2115 ---- 180.60B 164.30A 164.30A 169.70 +1.10 168.60 2120 ---- 185.60B 169.40A 169.40A 174.60 +1.10 173.50 2125 ---- 191.60B 173.90A 173.90A 179.60 +1.10 178.50 2130 ---- 195.60B 179.20A 179.20A 184.60 +1.10 183.50 2135 ---- 200.50B 184.20A 184.20A 189.60 +1.20 188.40 2140 ---- 205.40B 189.30A 189.30A 194.50 +1.10 193.40 2145 ---- 210.60B 194.30A 194.30A 199.50 +1.10 198.40 2150 ---- 216.80B 198.80A 198.80A 204.50 +1.10 203.40 2155 ---- 220.40B 204.20A 204.20A 209.50 +1.10 208.40 2160 ---- 225.40B 209.20A 209.20A 214.50 +1.10 213.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 700 397 1028 OG3 FEB23 Gold Weekly Friday Option - Week 3 CALL 1745 ---- 206.10B 189.70A 206.00B 200.70 -1.10 201.80 1750 ---- 201.50B 183.70A 201.50B 195.70 -1.10 196.80 1755 ---- 196.10B 179.70A 196.00B 190.70 -1.10 191.80 1760 ---- 191.10B 174.80A 191.00B 185.70 -1.10 186.80 1765 ---- 186.10B 169.80A 186.10B 180.80 -1.10 181.90 1770 ---- 181.30B 164.90A 181.30B 175.80 -1.10 176.90 1775 ---- 176.60B 158.90A 176.60B 170.90 -1.10 172.00 1780 ---- 171.20B 155.00A 171.20B 165.90 -1.10 167.00 1785 ---- 166.40B 149.90A 166.40B 161.00 -1.10 162.10 1790 ---- 161.30B 145.10A 161.30B 156.00 -1.20 157.20 1795 ---- 156.50B 140.10A 156.50B 151.10 -1.20 152.30 1800 ---- 151.80B 134.30A 151.80B 146.20 -1.10 147.30 1805 ---- 146.50B 130.50A 146.50B 141.30 -1.20 142.50 1810 ---- 141.60B 125.60A 141.60B 136.40 -1.20 137.60 1815 ---- 136.70B 120.80A 136.70B 131.50 -1.20 132.70 1820 ---- 132.00B 115.90A 131.90B 126.70 -1.20 127.90 1825 ---- 127.30B 110.20A 127.30B 121.80 -1.30 123.10 1830 ---- 122.20B 106.50A 122.20B 117.00 -1.30 118.30 1835 ---- 117.50B 101.80A 117.40B 112.20 -1.40 113.60 1840 ---- 112.60B 97.20A 112.60B 107.50 -1.30 108.80 1845 ---- 107.90B 92.60A 107.90B 102.80 -1.40 104.20 1850 ---- 103.40B 87.10A 103.40B 98.10 -1.40 99.50 1855 ---- 98.60B 82.60A 98.60B 93.50 -1.40 94.90 1860 ---- 94.10B 78.20A 94.00B 89.00 -1.40 90.40 1865 ---- 89.60B 74.00A 89.60B 84.50 -1.50 86.00 1870 ---- 85.20B 69.70A 85.10B 80.00 -1.60 81.60 1875 ---- 80.80B 65.60A 80.70B 75.70 -1.60 77.30 2 2 1880 ---- 76.40B 61.50A 76.30B 71.40 -1.60 73.00 1885 ---- 72.20B 57.40A 72.10B 67.20 -1.70 68.90 1 1890 ---- 68.10B 53.60A 68.00B 63.20 -1.70 64.90 1895 ---- 64.00B 50.00A 63.90B 59.20 -1.70 60.90 1900 ---- 60.10B 46.20A 60.00B 55.30 -1.80 57.10 1905 ---- 56.30B 42.80A 56.20B 51.60 -1.80 53.40 1910 ---- 52.60B 39.70A 52.50B 48.00 -1.80 49.80 1915 ---- 49.00B 36.60A 48.90B 44.50 -1.90 46.40 1920 ---- 45.50B 33.60A 45.40B 41.20 -1.90 43.10 1925 ---- 42.20B 31.00A 42.10B 38.00 -1.90 39.90 1930 ---- 39.20B 28.10A 39.10B 35.00 -1.90 2 36.90 1 1 1935 ---- 36.20B 25.60A 36.10B 32.20 -1.90 2 34.10 7 1940 ---- 33.30B 23.40A 23.40A 29.50 -1.80 31.30 1945 21.20 30.60B 21.20 28.20B 27.00 -1.80 1 28.80 2 5 1950 25.30 28.10B 19.20 22.90A 24.60 -1.80 64 26.40 3 1955 21.00 25.70B 17.40A 17.40A 22.40 -1.70 6 24.10 1960 ---- 23.40B 15.70A 15.70A 20.30 -1.70 22.00 1 1965 17.20 21.30B 14.20A 14.20A 18.40 -1.70 13 20.10 10 1970 16.90 19.40B 12.80A 17.60B 16.70 -1.50 9 18.20 1 1975 14.40 17.60B 11.50A 15.90B 15.00 -1.60 3 16.60 41 51 1980 13.30 15.90B 10.30A 14.30B 13.50 -1.50 3 15.00 4 4 1985 ---- 14.40B 9.20A 9.20A 12.20 -1.40 13.60 31 1990 11.30 12.90B 8.30A 11.60B 11.00 -1.20 5 12.20 12 1995 7.60 11.60B 7.40A 10.50B 9.80 -1.20 1 11.00 14 26 2000 ---- 10.50B 6.60A 6.60A 8.80 -1.10 9.90 1 2005 6.70 9.40B 6.00A 8.40B 7.90 -1.10 1 9.00 7 2010 6.00 8.40B 5.30A 7.50B 7.10 -1.00 1 8.10 1 45 2015 ---- 7.60B 4.80A 4.80A 6.40 -.80 7.20 14 20 2020 ---- 6.80B 4.30A 4.30A 5.70 -.80 6.50 6 6 2025 ---- 6.00B 3.90A 3.90A 5.10 -.80 5.90 5 2030 5.00 5.40B 3.50A 5.10B 4.60 -.70 8 5.30 8 8 2035 ---- ---- 3.20A 3.20A 4.10 -.70 4.80 5 5 2040 ---- ---- 2.90A 2.90A 3.70 -.60 4.30 8 11 2045 ---- ---- 2.60A 2.60A 3.40 -.50 3.90 4 4 2050 2.70 2.70 2.40A 3.20B 3.00 -.50 25 3.50 22 23 2055 ---- ---- 2.20A 2.20A 2.70 -.40 2 3.10 8 2060 ---- ---- 2.00A 2.00A 2.50 -.30 2.80 2065 ---- ---- 1.80A 1.80A 2.20 -.40 2.60 2070 ---- ---- 1.70A 1.70A 2.00 -.30 2.30 2075 ---- ---- 1.50A 1.50A 1.80 -.30 2.10 2080 2.00 2.00 1.40A 1.40A 1.70 -.20 1 1.90 6 2085 ---- ---- 1.30A 1.30A 1.50 -.30 1.80 2090 ---- ---- 1.20A 1.20A 1.40 -.20 1.60 2 2095 ---- ---- 1.20A 1.20A 1.30 -.20 1.50 1 1 2100 ---- 1.40B 1.10A 1.10A 1.20 -.10 1.30 21 22 2105 ---- 1.30B 1.00A 1.00A 1.10 -.10 1.20 2110 ---- 1.20B 1.00A 1.00A 1.00 -.10 1.10 1 2 2115 ---- 1.10B .90A 1.10B .90 -.10 1.00 2120 ---- ---- .80A .80A .80 -.20 1.00 2125 ---- ---- .80A .80A .80 -.10 .90 4 2130 ---- ---- .70A .70A .70 -.10 .80 2135 .60 .80B .60 .80B .70 -.10 3 .80 2140 ---- ---- ---- ---- .60 -.10 .70 2145 ---- .70B ---- .70B .60 UNCH .60 1 2150 ---- ---- ---- ---- .50 -.10 .60 2155 ---- ---- ---- ---- .50 -.10 .60 2160 ---- ---- ---- ---- .40 -.10 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 156 335 OG3 FEB23 Gold Weekly Friday Option - Week 3 PUT 1745 ---- ---- ---- ---- .30 UNCH .30 2 1750 ---- ---- ---- ---- .30 UNCH .30 9 1755 ---- ---- ---- ---- .30 UNCH .30 13 1760 .30 .30 .30 .30 .40 UNCH 2 .40 9 1765 ---- ---- .30A .30A .40 UNCH .40 5 5 1770 ---- ---- .40A .40A .40 -.10 6 .50 10 1775 ---- ---- .40A .40A .50 UNCH .50 1780 ---- ---- .40A .40A .50 -.10 .60 1785 ---- ---- .50A .50A .60 UNCH .60 1790 ---- ---- .50A .50A .70 UNCH .70 2 2 1795 ---- ---- .60A .60A .70 -.10 .80 1800 ---- ---- .70A .70A .80 -.10 .90 1805 ---- ---- .80A .80A .90 -.10 1.00 1810 ---- ---- .90A .90A 1.00 -.10 1.10 1815 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 1 1 1820 ---- 1.50B 1.10A 1.10A 1.30 -.10 1.40 1825 ---- 1.70B 1.30A 1.30A 1.40 -.20 1.60 6 1830 ---- 2.00B 1.40A 1.40A 1.60 -.20 2 1.80 2 8 1835 ---- 2.30B 1.60A 1.60A 1.80 -.30 2.10 8 9 1840 2.10 2.70B 1.80A 1.90A 2.10 -.20 1 2.30 1 1 1845 3.10 3.10 2.10A 2.20A 2.40 -.30 1 2.70 3 5 1850 3.00 3.50B 2.40A 2.60B 2.70 -.30 6 3.00 36 39 1855 ---- 4.00B 2.70A 2.70A 3.10 -.30 3.40 1 1860 ---- 4.60B 3.10A 3.10A 3.50 -.40 62 3.90 1 1865 ---- 5.30B 3.50A 3.50A 4.00 -.40 4.40 2 1870 ---- 6.10B 4.00A 4.00A 4.60 -.40 5.00 2 1875 5.40 6.90B 4.60A 4.60A 5.20 -.50 4 5.70 1880 5.30 7.80B 5.20A 5.60A 6.00 -.50 144 6.50 1885 ---- 8.90B 5.90A 5.90A 6.80 -.50 7.30 5 1890 7.90 10.10B 6.70A 7.20A 7.70 -.60 5 8.30 1 1895 ---- 11.40B 7.60A 7.60A 8.70 -.60 9.30 17 1900 9.50 12.80B 8.50A 9.20A 9.80 -.70 4 10.50 213 1905 ---- 14.40B 9.60A 9.60A 11.10 -.70 11.80 41 58 1910 13.60 16.10B 10.90A 11.70A 12.50 -.70 14 13.20 13 1915 13.50 18.00B 12.20A 13.10A 14.00 -.80 2 14.80 1920 15.40 20.10B 13.70A 14.70A 15.70 -.70 73 16.40 1 4 1925 19.30 22.30B 15.40A 16.50A 17.50 -.80 4 18.30 1 1930 19.40 24.60B 17.20A 18.40A 19.50 -.80 17 20.30 1935 21.70 27.20B 19.10A 27.20B 21.60 -.80 2 22.40 10 1940 26.30 29.90B 21.20A 29.90B 23.90 -.80 16 24.70 14 1945 ---- 32.60B 23.50A 23.50A 26.40 -.70 57 27.10 7 1950 ---- 35.60B 25.90A 25.90A 29.00 -.70 29.70 2 1955 ---- 38.60B 28.60A 28.60A 31.80 -.60 32.40 1 1960 ---- 41.90B 31.30A 31.30A 34.70 -.60 35.30 1965 ---- 45.30B 34.30A 34.30A 37.80 -.50 38.30 1970 ---- 48.90B 37.40A 37.40A 41.00 -.50 41.50 2 2 1975 ---- 52.60B 40.60A 40.60A 44.40 -.40 44.80 1980 ---- 56.60B 43.90A 43.90A 47.90 -.30 48.20 1985 ---- 60.40B 47.40A 47.40A 51.50 -.30 51.80 1990 ---- 64.40B 51.00A 51.00A 55.30 -.10 55.40 1995 ---- 68.60B 54.80A 54.80A 59.10 -.10 59.20 2000 ---- 72.80B 58.60A 58.60A 63.10 UNCH 63.10 2005 ---- 77.10B 62.60A 62.60A 67.20 +.10 67.10 2010 ---- 81.40B 66.70A 66.70A 71.40 +.20 71.20 2015 ---- 86.00B 70.80A 70.80A 75.60 +.20 75.40 2020 ---- 90.40B 75.10A 75.10A 80.00 +.30 79.70 2025 ---- 95.00B 79.40A 79.40A 84.40 +.40 84.00 2030 ---- 99.70B 83.80A 83.80A 88.80 +.40 88.40 2035 ---- 103.40B 88.30A 88.30A 93.40 +.50 92.90 2040 ---- 108.10B 92.80A 92.80A 97.90 +.50 97.40 2045 ---- 112.80B 97.40A 97.40A 102.60 +.70 101.90 2050 ---- 118.40B 102.00A 102.00A 107.20 +.60 106.60 2055 ---- 122.40B 107.10A 107.10A 111.90 +.70 111.20 2060 ---- 127.20B 111.60A 111.60A 116.70 +.80 115.90 2065 ---- 132.00B 116.30A 116.30A 121.40 +.80 120.60 2070 ---- 136.80B 121.10A 121.10A 126.20 +.80 125.40 2075 ---- 142.80B 125.60A 125.60A 131.00 +.80 130.20 2080 ---- 146.70B 130.70A 130.70A 135.80 +.80 135.00 2085 ---- 151.60B 135.70A 135.70A 140.70 +.90 139.80 2090 ---- 156.50B 140.40A 140.40A 145.50 +.90 144.60 2095 ---- 161.40B 145.40A 145.40A 150.40 +.90 149.50 2100 ---- 167.20B 149.80A 149.80A 155.30 +.90 154.40 2105 ---- 171.10B 155.10A 155.10A 160.20 +.90 159.30 2110 ---- 176.20B 160.00A 160.00A 165.10 +.90 164.20 2115 ---- 181.00B 165.00A 165.00A 170.00 +.90 169.10 2120 ---- 185.90B 169.90A 169.90A 175.00 +1.00 174.00 2125 ---- 191.90B 174.40A 174.40A 179.90 +1.00 178.90 2130 ---- 195.90B 179.60A 179.60A 184.80 +1.00 183.80 2135 ---- 200.80B 184.60A 184.60A 189.80 +1.00 188.80 2140 ---- 205.80B 189.50A 189.50A 194.70 +1.00 193.70 2145 ---- 210.90B 194.50A 194.50A 199.70 +1.00 198.70 2150 ---- 216.60B 199.10A 199.10A 204.70 +1.10 203.60 2155 ---- 220.70B 204.40A 204.40A 209.60 +1.00 208.60 2160 ---- 225.70B 209.50A 209.50A 214.60 +1.10 213.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 422 102 473 OG4 JAN23 Gold Weekly Friday Option - Week 4 CALL 1640 ---- 311.00B 294.70A 310.90B 305.60 -1.20 306.80 1645 ---- 306.00B 289.70A 305.90B 300.60 -1.20 301.80 1650 ---- 301.00B 284.60A 300.90B 295.60 -1.20 296.80 1655 ---- 296.00B 279.70A 295.90B 290.60 -1.20 291.80 1660 ---- 291.00B 274.70A 290.90B 285.60 -1.20 286.80 1665 ---- 286.00B 269.70A 285.70B 280.60 -1.20 281.80 1670 ---- 281.00B 264.70A 280.90B 275.60 -1.20 276.80 1675 ---- 276.00B 259.70A 275.90B 270.60 -1.20 271.80 1680 ---- 271.00B 254.70A 270.90B 265.60 -1.20 266.80 1685 ---- 266.00B 249.70A 265.90B 260.60 -1.20 261.80 1690 ---- 261.00B 244.70A 260.90B 255.60 -1.20 256.80 1695 ---- 256.00B 239.70A 255.90B 250.60 -1.20 251.80 1700 ---- 251.00B 234.60A 250.90B 245.60 -1.20 246.80 1705 ---- 246.00B 229.70A 245.70B 240.60 -1.20 241.80 1710 ---- 241.00B 224.70A 240.90B 235.60 -1.20 236.80 1715 ---- 236.00B 219.70A 235.90B 230.60 -1.20 231.80 1720 ---- 231.00B 214.70A 230.90B 225.60 -1.20 226.80 1725 ---- 226.00B 209.70A 225.90B 220.60 -1.20 221.80 1730 ---- 221.00B 204.70A 220.90B 215.60 -1.20 216.80 1735 ---- 216.00B 199.70A 215.70B 210.60 -1.20 211.80 1740 ---- 211.00B 194.70A 210.70B 205.60 -1.20 206.80 1745 ---- 206.00B 189.70A 205.90B 200.60 -1.20 201.80 1750 ---- 201.00B 184.60A 200.90B 195.60 -1.20 196.80 1755 ---- 196.00B 179.70A 195.70B 190.60 -1.20 191.80 1760 ---- 191.00B 174.70A 190.90B 185.60 -1.20 186.80 1765 ---- 186.00B 169.70A 185.90B 180.60 -1.20 181.80 1770 ---- 181.00B 164.70A 180.90B 175.60 -1.20 176.80 1775 ---- 176.00B 159.70A 175.90B 170.60 -1.20 171.80 1780 ---- 171.00B 154.60A 170.90B 165.60 -1.20 166.80 1785 ---- 166.00B 149.60A 165.90B 160.60 -1.20 161.80 1790 ---- 161.00B 144.60A 160.90B 155.60 -1.20 156.80 1795 ---- 156.00B 139.70A 155.90B 150.60 -1.20 151.80 141 1800 ---- 151.00B 134.70A 150.90B 145.60 -1.20 146.80 55 1805 ---- 146.00B 129.60A 145.90B 140.60 -1.20 141.80 44 1810 ---- 141.00B 124.60A 140.90B 135.60 -1.20 136.80 1815 ---- 136.00B 119.70A 135.90B 130.60 -1.20 131.80 1 1820 ---- 131.00B 114.70A 130.90B 125.60 -1.20 126.80 3 1825 ---- 126.00B 109.70A 125.90B 120.60 -1.20 121.80 1830 ---- 121.00B 104.70A 120.90B 115.60 -1.20 116.80 1835 ---- 116.00B 99.70A 115.90B 110.60 -1.20 111.80 1840 ---- 111.00B 94.70A 110.90B 105.60 -1.20 106.80 4 1845 ---- 106.00B 89.70A 105.90B 100.60 -1.20 101.80 11 1850 ---- 101.00B 84.50A 100.90B 95.60 -1.20 96.80 1 1 1855 ---- 96.00B 79.70A 95.90B 90.60 -1.20 91.80 1860 ---- 91.00B 74.70A 90.90B 85.60 -1.20 86.80 1865 ---- 86.00B 69.70A 85.90B 80.60 -1.20 81.80 1870 ---- 81.00B 64.70A 80.90B 75.60 -1.20 76.80 6 1875 ---- 76.00B 59.70A 75.90B 70.60 -1.20 71.80 1880 ---- 71.00B 54.70A 70.90B 65.60 -1.20 1 66.80 12 1885 ---- 66.00B 49.70A 65.90B 60.60 -1.20 61.80 15 1890 ---- 61.00B 44.70A 60.90B 55.60 -1.20 56.80 123 1895 ---- 55.90B 39.70A 55.90B 50.60 -1.20 51.80 1 2 1900 ---- 51.50B 33.40A 51.50B 45.60 -1.30 46.90 2 84 1905 ---- 45.90B 29.70A 45.90B 40.60 -1.30 41.90 33 1910 ---- 40.90B 24.70A 40.90B 35.60 -1.40 37.00 111 1915 ---- 35.90B 19.50A 35.80B 30.60 -1.50 32.10 66 1920 ---- 31.20B 14.70A 31.20B 25.60 -1.70 27.30 40 1925 16.60 26.50B 8.90A 20.10A 20.60 -2.10 24 22.70 7 106 1930 10.20 21.40B 4.90A 4.90A 15.60 -2.70 10 18.30 4 149 1935 15.10 17.00B 1.80 11.00B 10.60 -3.60 47 14.20 3 48 1940 5.20 12.80B .60A 8.40B 5.60 -5.00 108 10.60 23 227 1945 7.40 9.10B .30A 1.70B .60 -6.90 379 7.50 137 105 1950 4.80 6.30B .10 .10 .00 -5.10 315 5.10 239 154 1955 1.60 3.90B .10 .10 .00 -3.30 253 3.30 163 147 1960 2.00 2.20B .10 .10 .00 -2.10 77 2.10 265 170 1965 .90 1.20B .10 .10 .00 -1.30 45 1.30 97 66 1970 .40 .40 .10 .10 .00 -.80 180 .80 182 185 1975 .40 .40 .10 .10 .00 -.50 146 .50 61 330 1980 ---- ---- .10A .10A .00 -.30 4 .30 78 106 1985 ---- ---- .10A .10A .00 -.20 3 .20 31 78 1990 .10 .10 .10 .10 .00 -.10 77 .10 34 226 1995 .10 .10 .10 .10 .00 -.10 10 .10 17 137 2000 ---- ---- ---- ---- .00 -.10 1 .10 23 251 2005 ---- ---- ---- ---- .00 -.10 .10 13 47 2010 ---- ---- ---- ---- .00 -.10 .10 12 53 2015 ---- ---- ---- ---- .00 -.10 .10 106 2020 ---- ---- ---- ---- .00 -.10 .10 5 51 2025 ---- ---- ---- ---- .00 -.10 .10 61 2030 ---- ---- ---- ---- .00 -.10 .10 60 2035 ---- ---- ---- ---- .00 -.10 .10 214 2040 ---- ---- ---- ---- .00 -.10 .10 71 2045 ---- ---- ---- ---- .00 -.10 .10 73 2050 ---- ---- ---- ---- .00 -.10 .10 100 2055 ---- ---- ---- ---- .00 -.10 .10 89 2060 ---- ---- ---- ---- .00 -.10 .10 114 2065 ---- ---- ---- ---- .00 -.10 .10 93 2070 ---- ---- ---- ---- .00 -.10 .10 88 2075 ---- ---- ---- ---- .00 -.10 .10 100 2080 ---- ---- ---- ---- .00 -.10 .10 14 2085 ---- ---- ---- ---- .00 -.10 .10 16 2090 ---- ---- ---- ---- .00 -.10 .10 2095 ---- ---- ---- ---- .00 -.10 .10 2100 ---- ---- ---- ---- .00 -.10 .10 23 2105 ---- ---- ---- ---- .00 -.10 .10 220 2110 ---- ---- ---- ---- .00 -.10 .10 3 2115 ---- ---- ---- ---- .00 -.10 .10 2 2120 ---- ---- ---- ---- .00 -.10 .10 2125 ---- ---- ---- ---- .00 -.10 .10 2130 ---- ---- ---- ---- .00 -.10 .10 10 2135 ---- ---- ---- ---- .00 -.10 .10 2140 ---- ---- ---- ---- .00 -.10 .10 10 2145 ---- ---- ---- ---- .00 -.10 .10 2150 ---- ---- ---- ---- .00 -.10 .10 2155 ---- ---- ---- ---- .00 -.10 .10 2160 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1680 1398 4855 OG4 JAN23 Gold Weekly Friday Option - Week 4 PUT 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 1665 ---- ---- ---- ---- .00 -.10 .10 1670 ---- ---- ---- ---- .00 -.10 .10 1675 ---- ---- ---- ---- .00 -.10 .10 1680 ---- ---- ---- ---- .00 -.10 .10 1685 ---- ---- ---- ---- .00 -.10 .10 1690 ---- ---- ---- ---- .00 -.10 .10 1 1695 ---- ---- ---- ---- .00 -.10 .10 1700 ---- ---- ---- ---- .00 -.10 .10 1705 ---- ---- ---- ---- .00 -.10 .10 1710 ---- ---- ---- ---- .00 -.10 .10 1 1715 ---- ---- ---- ---- .00 -.10 .10 1720 ---- ---- ---- ---- .00 -.10 .10 16 1725 ---- ---- ---- ---- .00 -.10 .10 1 1730 ---- ---- ---- ---- .00 -.10 .10 1 1735 ---- ---- ---- ---- .00 -.10 .10 1740 ---- ---- ---- ---- .00 -.10 .10 2 1745 ---- ---- ---- ---- .00 -.10 .10 1 1750 ---- ---- ---- ---- .00 -.10 .10 21 1755 ---- ---- ---- ---- .00 -.10 .10 1760 ---- ---- ---- ---- .00 -.10 .10 3 1765 ---- ---- ---- ---- .00 -.10 .10 1770 ---- ---- ---- ---- .00 -.10 .10 25 1775 ---- ---- ---- ---- .00 -.10 .10 1780 ---- ---- ---- ---- .00 -.10 .10 1785 ---- ---- ---- ---- .00 -.10 .10 1790 ---- ---- ---- ---- .00 -.10 .10 6 1795 ---- ---- ---- ---- .00 -.10 .10 1800 ---- ---- ---- ---- .00 -.10 .10 50 1805 ---- ---- ---- ---- .00 -.10 .10 1810 ---- ---- ---- ---- .00 -.10 .10 23 1815 ---- ---- ---- ---- .00 -.10 .10 37 1820 ---- ---- ---- ---- .00 -.10 .10 64 1825 ---- ---- ---- ---- .00 -.10 .10 227 1830 ---- ---- ---- ---- .00 -.10 .10 66 1835 ---- ---- ---- ---- .00 -.10 .10 50 1840 ---- ---- ---- ---- .00 -.10 .10 74 1845 ---- ---- ---- ---- .00 -.10 .10 240 1850 ---- ---- ---- ---- .00 -.10 .10 1 144 1855 ---- ---- ---- ---- .00 -.10 .10 185 1860 ---- ---- ---- ---- .00 -.10 .10 5 159 1865 ---- ---- ---- ---- .00 -.10 .10 1 44 1870 ---- ---- ---- ---- .00 -.10 .10 18 366 1875 ---- ---- ---- ---- .00 -.10 1 .10 5 372 1880 ---- ---- ---- ---- .00 -.10 .10 266 1885 .10 .10 .10 .10 .00 -.10 4 .10 53 133 1890 .10 .10 .10 .10 .00 -.10 1 .10 462 1895 ---- ---- ---- ---- .00 -.10 .10 250 565 1900 ---- ---- .10A .10A .00 -.20 .20 91 277 1905 ---- ---- .10A .10A .00 -.20 3 .20 38 272 1910 .20 .20 .10A .10A .00 -.30 14 .30 163 484 1915 .30 .40 .10 .10 .00 -.40 15 .40 15 128 1920 .50 .60 .10 .10 .00 -.60 42 .60 211 247 1925 .50 1.10B .10 .10 .00 -1.00 130 1.00 70 121 1930 1.10 2.20B .10 .10 .00 -1.60 163 1.60 435 355 1935 3.00 4.00B .10 .10 .00 -2.50 450 2.50 67 155 1940 2.20 7.10B .10 .10 .00 -3.90 607 3.90 354 243 1945 5.20 11.80B .10 .10 .00 -5.80 221 5.80 206 143 1950 6.40 16.60B 2.80A 7.90B 4.40 -4.00 127 8.40 134 74 1955 8.40 20.40B 5.90A 6.90A 9.40 -2.20 21 11.60 116 70 1960 10.80 25.50B 9.60A 13.30A 14.40 -1.00 8 15.40 34 53 1965 21.10 30.30B 14.00A 30.10B 19.40 -.20 55 19.60 55 14 1970 ---- 35.40B 19.10A 19.10A 24.40 +.30 24.10 2 2 1975 31.80 40.30B 23.70A 40.20B 29.40 +.60 2 28.80 3 1 1980 ---- 45.30B 29.00A 29.00A 34.40 +.80 33.60 2 3 1985 ---- 50.30B 34.20A 34.20A 39.40 +.90 38.50 1990 ---- 55.30B 39.20A 39.20A 44.40 +1.00 43.40 1995 ---- 60.30B 44.20A 44.20A 49.40 +1.00 48.40 2000 ---- 65.30B 48.50A 48.50A 54.40 +1.00 53.40 2005 ---- 70.30B 54.00A 54.00A 59.40 +1.00 58.40 2010 ---- 75.30B 59.00A 59.00A 64.40 +1.00 63.40 2015 ---- 80.30B 64.00A 64.00A 69.40 +1.00 68.40 2020 ---- 85.30B 69.00A 69.00A 74.40 +1.00 73.40 2025 ---- 90.30B 74.00A 74.00A 79.40 +1.00 78.40 2030 ---- 95.30B 79.00A 79.00A 84.40 +1.00 83.40 2035 ---- 100.30B 84.00A 84.00A 89.40 +1.00 88.40 2040 ---- 105.30B 89.00A 89.00A 94.40 +1.00 93.40 2045 ---- 110.40B 94.00A 94.00A 99.40 +1.00 98.40 2050 ---- 115.40B 99.00A 99.00A 104.40 +1.00 103.40 2055 ---- 120.40B 104.00A 104.00A 109.40 +1.00 108.40 2060 ---- 125.40B 109.00A 109.00A 114.40 +1.00 113.40 2065 ---- 130.40B 114.00A 114.00A 119.40 +1.00 118.40 2070 ---- 135.40B 119.00A 119.00A 124.40 +1.00 123.40 2075 ---- 140.40B 124.00A 124.00A 129.40 +1.00 128.40 2080 ---- 145.40B 129.00A 129.00A 134.40 +1.00 133.40 2085 ---- 150.40B 134.00A 134.00A 139.40 +1.00 138.40 2090 ---- 155.30B 139.00A 139.00A 144.40 +1.00 143.40 2095 ---- 160.30B 144.00A 144.00A 149.40 +1.00 148.40 2100 ---- 165.40B 149.00A 149.00A 154.40 +1.00 153.40 2105 ---- 170.30B 154.00A 154.00A 159.40 +1.00 158.40 2110 ---- 175.30B 159.00A 159.00A 164.40 +1.00 163.40 2115 ---- 180.30B 164.00A 164.00A 169.40 +1.00 168.40 2120 ---- 185.30B 169.00A 169.00A 174.40 +1.00 173.40 2125 ---- 190.30B 174.00A 174.00A 179.40 +1.00 178.40 2130 ---- 195.30B 179.00A 179.00A 184.40 +1.00 183.40 2135 ---- 200.30B 184.00A 184.00A 189.40 +1.00 188.40 2140 ---- 205.30B 189.00A 189.00A 194.40 +1.00 193.40 2145 ---- 210.30B 194.00A 194.00A 199.40 +1.00 198.40 2150 ---- 215.40B 199.00A 199.00A 204.40 +1.00 203.40 2155 ---- 220.30B 204.00A 204.00A 209.40 +1.00 208.40 2160 ---- 225.30B 209.00A 209.00A 214.40 +1.00 213.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1864 2329 6247 H1E FEB23 Copper Weekly Friday Option - Week 1 CALL 290 ---- ---- ---- ---- 1.3225 -.0450 1.3675 295 ---- ---- ---- ---- 1.2725 -.0450 1.3175 300 ---- ---- ---- ---- 1.2225 -.0450 1.2675 305 ---- ---- ---- ---- 1.1725 -.0450 1.2175 310 ---- ---- ---- ---- 1.1225 -.0450 1.1675 315 ---- ---- ---- ---- 1.0725 -.0450 1.1175 320 ---- ---- ---- ---- 1.0225 -.0450 1.0675 325 ---- ---- ---- ---- .9725 -.0450 1.0175 330 ---- ---- ---- ---- .9225 -.0450 .9675 335 ---- ---- ---- ---- .8725 -.0450 .9175 340 ---- ---- ---- ---- .8225 -.0450 .8675 345 ---- ---- ---- ---- .7725 -.0450 .8175 350 ---- ---- ---- ---- .7225 -.0450 .7675 355 ---- ---- ---- ---- .6725 -.0450 .7175 360 ---- ---- ---- ---- .6225 -.0450 .6675 365 ---- ---- ---- ---- .5730 -.0445 .6175 370 ---- ---- ---- ---- .5230 -.0445 .5675 375 ---- ---- ---- ---- .4730 -.0450 .5180 380 ---- ---- ---- ---- .4235 -.0445 .4680 385 ---- ---- ---- ---- .3740 -.0445 .4185 390 ---- ---- .2800A .2800A .3250 -.0445 .3695 395 ---- ---- ---- ---- .2770 -.0435 .3205 400 ---- .2825B .1880A .1880A .2295 -.0430 .2725 405 ---- ---- .1460A .1460A .1845 -.0415 .2260 410 ---- ---- .1090A .1090A .1425 -.0395 .1820 1 415 ---- .1525B .0785A .1525B .1060 -.0360 .1420 10 420 ---- .1160B .0545A .1150B .0755 -.0315 .1070 11 425 ---- .0860B .0355A .0850B .0515 -.0265 .0780 430 ---- .0605B .0230A .0605B .0340 -.0205 .0545 11 435 .0265 .0410B .0145A .0145A .0220 -.0145 1 .0365 440 .0175 .0270B .0095A .0180B .0135 -.0105 2 .0240 10 445 ---- .0170B .0060A .0170B .0080 -.0075 .0155 1 1 450 ---- .0105B .0040A .0105B .0045 -.0055 .0100 455 .0025 .0025 .0025 .0025 .0025 -.0040 1 .0065 1 1 460 ---- ---- .0020A .0020A .0015 -.0025 .0040 465 ---- ---- .0015A .0015A .0010 -.0015 .0025 470 ---- ---- .0015A .0015A .0005 -.0015 .0020 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 2 45 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 UNCH .0005 1 380 ---- ---- ---- ---- .0010 UNCH .0010 385 ---- ---- ---- ---- .0015 UNCH .0015 390 .0025 .0035B .0025 .0025 .0025 +.0005 1 .0020 6 395 ---- .0065B ---- .0060B .0045 +.0010 1 .0035 1 1 400 .0075 .0115 .0075 .0075A .0075 +.0020 2 .0055 2 405 ---- .0200B .0080A .0080A .0120 +.0030 1 .0090 410 ---- .0330B .0130A .0130A .0200 +.0050 .0150 415 ---- .0515B .0210A .0210A .0335 +.0085 .0250 420 ---- .0765B .0340A .0340A .0530 +.0130 .0400 425 ---- .1090B .0530A .0530A .0790 +.0185 .0605 3 430 ---- .1465B .0780A .0780A .1115 +.0245 .0870 435 ---- .1885B .1095A .1095A .1490 +.0300 .1190 1 440 ---- .2315B .1450A .1450A .1910 +.0345 .1565 1 445 ---- ---- .1860A .1860A .2355 +.0380 .1975 450 ---- .3260B .2305A .3260B .2820 +.0400 .2420 455 ---- ---- ---- ---- .3300 +.0415 .2885 460 ---- ---- ---- ---- .3790 +.0425 .3365 465 ---- ---- ---- ---- .4280 +.0430 .3850 470 ---- ---- ---- ---- .4775 +.0435 .4340 475 ---- ---- ---- ---- .5280 +.0445 .4835 480 ---- ---- ---- ---- .5775 +.0445 .5330 485 ---- ---- ---- ---- .6275 +.0445 .5830 490 ---- ---- ---- ---- .6775 +.0450 .6325 495 ---- ---- ---- ---- .7275 +.0450 .6825 500 ---- ---- ---- ---- .7775 +.0450 .7325 505 ---- ---- ---- ---- .8275 +.0450 .7825 510 ---- ---- ---- ---- .8775 +.0450 .8325 515 ---- ---- ---- ---- .9275 +.0450 .8825 520 ---- ---- ---- ---- .9775 +.0450 .9325 525 ---- ---- ---- ---- 1.0275 +.0450 .9825 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 1 15 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.4725 -.0450 1.5175 280 ---- ---- ---- ---- 1.4225 -.0450 1.4675 285 ---- ---- ---- ---- 1.3725 -.0450 1.4175 290 ---- ---- ---- ---- 1.3225 -.0450 1.3675 295 ---- ---- ---- ---- 1.2725 -.0450 1.3175 300 ---- ---- ---- ---- 1.2225 -.0450 1.2675 305 ---- ---- ---- ---- 1.1725 -.0450 1.2175 310 ---- ---- ---- ---- 1.1225 -.0450 1.1675 315 ---- ---- ---- ---- 1.0725 -.0450 1.1175 320 ---- ---- ---- ---- 1.0225 -.0450 1.0675 325 ---- ---- ---- ---- .9725 -.0450 1.0175 330 ---- ---- ---- ---- .9225 -.0450 .9675 335 ---- ---- ---- ---- .8725 -.0450 .9175 340 ---- ---- ---- ---- .8225 -.0450 .8675 345 ---- ---- ---- ---- .7725 -.0450 .8175 350 ---- ---- ---- ---- .7225 -.0450 .7675 355 ---- ---- ---- ---- .6725 -.0450 .7175 360 ---- ---- ---- ---- .6225 -.0450 .6675 365 ---- ---- ---- ---- .5730 -.0450 .6180 370 ---- ---- ---- ---- .5230 -.0450 .5680 375 ---- ---- ---- ---- .4735 -.0450 .5185 3 380 ---- ---- ---- ---- .4240 -.0450 .4690 385 ---- ---- ---- ---- .3750 -.0445 .4195 390 ---- .3810B .2815A .2815A .3265 -.0440 .3705 395 ---- ---- ---- ---- .2785 -.0435 .3220 11 400 ---- .2840B .1910A .1910A .2320 -.0425 .2745 2 405 ---- ---- .1500A .1500A .1875 -.0410 .2285 410 ---- .1865B .1140A .1140A .1465 -.0385 .1850 415 ---- .1565B .0835A .1565B .1105 -.0350 .1455 20 420 ---- .1205B .0585A .1205B .0805 -.0305 .1110 1 425 ---- .0915B .0400A .0915B .0565 -.0255 .0820 5 430 ---- .0660B .0270A .0660B .0390 -.0200 .0590 435 ---- .0465B .0180A .0460B .0260 -.0155 .0415 1 440 .0125 .0315B .0120A .0120A .0170 -.0115 5 .0285 11 445 ---- .0210B .0080A .0205B .0110 -.0080 .0190 8 450 ---- .0135B .0055A .0135B .0070 -.0055 .0125 455 ---- .0085B .0035A .0085B .0045 -.0035 .0080 10 460 ---- ---- .0030A .0030A .0030 -.0020 .0050 465 ---- ---- .0020A .0020A .0020 -.0015 .0035 7 470 ---- ---- ---- ---- .0010 -.0010 .0020 475 ---- ---- ---- ---- .0005 -.0010 .0015 1 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 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 ---- ---- ---- ---- .0015 +.0005 .0010 1 380 ---- ---- ---- ---- .0020 +.0005 .0015 7 385 ---- ---- ---- ---- .0030 +.0005 .0025 390 ---- .0045B .0030A .0030A .0040 +.0005 .0035 2 395 ---- .0080B .0045A .0045A .0065 +.0015 .0050 400 ---- .0140B .0065A .0065A .0095 +.0020 .0075 1 405 ---- .0235B .0100A .0100A .0155 +.0040 .0115 10 410 ---- .0375B .0155A .0155A .0245 +.0065 .0180 1 415 .0530 .0570B .0250A .0380A .0380 +.0100 1 .0280 1 420 ---- .0825B .0385A .0385A .0580 +.0145 .0435 425 ---- .1140B .0575A .0575A .0840 +.0195 .0645 430 .1235 .1505B .0825A .1135A .1160 +.0245 1 .0915 435 ---- .1915B .1140A .1140A .1535 +.0295 .1240 440 ---- .2335B .1500A .1500A .1945 +.0335 .1610 445 ---- .2135B .1900A .1900A .2385 +.0370 .2015 450 ---- .3270B .2330A .3270B .2840 +.0390 .2450 455 ---- ---- ---- ---- .3315 +.0410 .2905 460 ---- ---- ---- ---- .3800 +.0425 .3375 465 ---- ---- ---- ---- .4290 +.0435 .3855 470 ---- ---- ---- ---- .4780 +.0440 .4340 475 ---- ---- ---- ---- .5280 +.0445 .4835 480 ---- ---- ---- ---- .5775 +.0445 .5330 485 ---- ---- ---- ---- .6275 +.0450 .5825 490 ---- ---- ---- ---- .6775 +.0450 .6325 495 ---- ---- ---- ---- .7275 +.0450 .6825 500 ---- ---- ---- ---- .7775 +.0450 .7325 505 ---- ---- ---- ---- .8275 +.0450 .7825 510 ---- ---- ---- ---- .8775 +.0450 .8325 515 ---- ---- ---- ---- .9275 +.0450 .8825 520 ---- ---- ---- ---- .9775 +.0450 .9325 525 ---- ---- ---- ---- 1.0275 +.0450 .9825 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 40 H1W FEB23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.4725 -.0450 1.5175 280 ---- ---- ---- ---- 1.4225 -.0450 1.4675 285 ---- ---- ---- ---- 1.3725 -.0450 1.4175 290 ---- ---- ---- ---- 1.3225 -.0450 1.3675 295 ---- ---- ---- ---- 1.2725 -.0450 1.3175 300 ---- ---- ---- ---- 1.2225 -.0450 1.2675 305 ---- ---- ---- ---- 1.1725 -.0450 1.2175 310 ---- ---- ---- ---- 1.1225 -.0450 1.1675 315 ---- ---- ---- ---- 1.0725 -.0450 1.1175 320 ---- ---- ---- ---- 1.0225 -.0450 1.0675 325 ---- ---- ---- ---- .9725 -.0450 1.0175 330 ---- ---- ---- ---- .9225 -.0450 .9675 335 ---- ---- ---- ---- .8725 -.0450 .9175 340 ---- ---- ---- ---- .8225 -.0450 .8675 345 ---- ---- ---- ---- .7730 -.0445 .8175 350 ---- ---- ---- ---- .7230 -.0445 .7675 355 ---- ---- ---- ---- .6730 -.0445 .7175 360 ---- ---- ---- ---- .6230 -.0450 .6680 365 ---- ---- ---- ---- .5730 -.0450 .6180 370 ---- ---- ---- ---- .5230 -.0450 .5680 375 ---- ---- ---- ---- .4730 -.0450 .5180 380 ---- ---- ---- ---- .4230 -.0450 .4680 10 385 ---- ---- ---- ---- .3730 -.0450 .4180 390 ---- ---- ---- ---- .3230 -.0450 .3680 395 ---- ---- ---- ---- .2735 -.0450 .3185 400 ---- .2750B .1805A .1805A .2245 -.0450 .2695 12 405 ---- ---- .1730A .1730A .1770 -.0440 .2210 410 ---- ---- .0945A .0945A .1315 -.0430 .1745 415 ---- .1315B .0610A .0610A .0905 -.0400 .1305 10 420 ---- .1020B .0355A .1000B .0575 -.0350 .0925 425 .0310 .0695B .0200A .0335B .0335 -.0275 2 .0610 430 ---- .0435B .0110A .0430B .0185 -.0190 .0375 6 435 ---- .0255B .0060A .0250B .0095 -.0125 .0220 440 ---- .0140B .0030A .0140B .0050 -.0075 .0125 445 ---- .0070B .0020A .0070B .0025 -.0040 .0065 450 ---- ---- .0015A .0015A .0015 -.0020 .0035 455 ---- ---- .0015A .0015A .0005 -.0015 .0020 10 460 ---- ---- ---- ---- .0005 -.0005 .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 2 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 UNCH .0005 395 ---- ---- ---- ---- .0010 UNCH .0010 400 ---- .0035B ---- .0035B .0020 UNCH 1 .0020 405 ---- .0085B .0030A .0030A .0045 +.0010 .0035 410 ---- .0180B .0055A .0055A .0090 +.0020 6 .0070 415 ---- .0345B .0100A .0100A .0185 +.0050 .0135 25 420 .0320 .0595B .0195A .0585B .0350 +.0100 2 .0250 4 4 425 ---- .0935B .0350A .0350A .0610 +.0175 1 .0435 2 430 .1235 .1345B .0595A .1330B .0955 +.0255 1 .0700 4 435 ---- .1305B .0930A .0930A .1370 +.0325 5 .1045 440 ---- .2255B .1325A .1325A .1820 +.0370 .1450 445 ---- ---- ---- ---- .2300 +.0410 .1890 450 ---- .2630B .2240A .2630B .2785 +.0425 .2360 455 ---- ---- ---- ---- .3280 +.0440 .2840 460 ---- ---- ---- ---- .3780 +.0445 .3335 465 ---- ---- ---- ---- .4280 +.0450 .3830 470 ---- ---- ---- ---- .4780 +.0450 .4330 475 ---- ---- ---- ---- .5280 +.0450 .4830 480 ---- ---- ---- ---- .5780 +.0450 .5330 485 ---- ---- ---- ---- .6280 +.0450 .5830 490 ---- ---- ---- ---- .6780 +.0450 .6330 495 ---- ---- ---- ---- .7280 +.0455 .6825 500 ---- ---- ---- ---- .7780 +.0455 .7325 505 ---- ---- ---- ---- .8275 +.0450 .7825 510 ---- ---- ---- ---- .8775 +.0450 .8325 515 ---- ---- ---- ---- .9275 +.0450 .8825 520 ---- ---- ---- ---- .9775 +.0450 .9325 525 ---- ---- ---- ---- 1.0275 +.0450 .9825 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 4 71 H2E FEB23 Copper Weekly Friday Option - Week 2 CALL 320 ---- ---- ---- ---- 1.0225 -.0450 1.0675 325 ---- ---- ---- ---- .9725 -.0450 1.0175 330 ---- ---- ---- ---- .9225 -.0450 .9675 335 ---- ---- ---- ---- .8725 -.0450 .9175 340 ---- ---- ---- ---- .8225 -.0450 .8675 345 ---- ---- ---- ---- .7725 -.0450 .8175 350 ---- ---- ---- ---- .7225 -.0450 .7675 355 ---- ---- ---- ---- .6730 -.0450 .7180 360 ---- ---- ---- ---- .6230 -.0450 .6680 365 ---- ---- ---- ---- .5735 -.0450 .6185 370 ---- ---- ---- ---- .5240 -.0450 .5690 375 ---- ---- ---- ---- .4750 -.0445 .5195 380 ---- .4745B .3815A .3815A .4260 -.0440 .4700 3 385 ---- ---- ---- ---- .3780 -.0435 .4215 390 ---- .3835B .2875A .2875A .3305 -.0430 .3735 395 ---- ---- ---- ---- .2845 -.0415 .3260 400 ---- .2900B .2025A .2025A .2405 -.0400 .2805 405 ---- ---- .1645A .1645A .1995 -.0380 .2375 410 ---- ---- .1310A .1310A .1620 -.0350 .1970 415 ---- .1670B .1020A .1020A .1290 -.0315 .1605 420 ---- .1385B .0760A .1385B .1005 -.0280 .1285 425 ---- .1090B .0570A .1090B .0765 -.0240 .1005 430 ---- .0840B .0420A .0840B .0570 -.0200 .0770 435 ---- .0635B .0305A .0625B .0420 -.0160 .0580 7 7 440 .0375 .0470B .0220A .0440B .0300 -.0130 1 .0430 2 1 445 ---- .0345B .0155A .0340B .0210 -.0105 .0315 450 ---- .0245B .0110A .0245B .0145 -.0080 .0225 1 1 455 ---- .0170B .0080A .0165B .0100 -.0060 .0160 460 ---- .0120B .0055A .0055A .0070 -.0045 .0115 465 ---- ---- .0040A .0040A .0045 -.0035 .0080 470 ---- ---- .0030A .0030A .0030 -.0025 .0055 475 ---- ---- .0025A .0025A .0020 -.0020 .0040 480 ---- ---- .0020A .0020A .0010 -.0015 .0025 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 10 12 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 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0010 UNCH .0010 360 ---- ---- ---- ---- .0015 +.0005 .0010 365 ---- ---- ---- ---- .0015 UNCH .0015 370 ---- ---- ---- ---- .0025 +.0005 .0020 375 ---- ---- ---- ---- .0030 +.0005 .0025 380 ---- .0040B ---- .0040B .0040 +.0005 .0035 385 ---- .0065B ---- .0065B .0060 +.0015 .0045 390 ---- .0100B .0060A .0060A .0085 +.0020 .0065 395 ---- .0160B .0085A .0160B .0125 +.0035 .0090 400 ---- .0245B .0125A .0245B .0185 +.0050 .0135 10 405 ---- .0370B .0190A .0190A .0270 +.0070 .0200 410 ---- .0530B .0275A .0275A .0395 +.0095 .0300 415 ---- .0740B .0395A .0395A .0565 +.0130 .0435 2 2 420 ---- .0995B .0550A .0550A .0780 +.0170 .0610 425 ---- .1295B .0755A .0755A .1040 +.0210 .0830 20 430 ---- .1640B .1005A .1005A .1345 +.0250 .1095 435 ---- .1940B .1325A .1940B .1690 +.0285 .1405 440 ---- .2440B .1665A .2440B .2070 +.0315 .1755 445 ---- ---- ---- ---- .2485 +.0350 .2135 450 ---- .3330B .2445A .3330B .2920 +.0370 .2550 455 ---- ---- ---- ---- .3370 +.0385 .2985 460 ---- ---- ---- ---- .3840 +.0405 .3435 465 ---- ---- ---- ---- .4315 +.0415 .3900 470 ---- .4955B .4265A .4955B .4800 +.0425 .4375 475 ---- ---- ---- ---- .5290 +.0435 .4855 480 ---- ---- .5255A .5255A .5780 +.0435 .5345 485 ---- ---- ---- ---- .6280 +.0445 .5835 490 ---- ---- ---- ---- .6775 +.0445 .6330 495 ---- ---- ---- ---- .7275 +.0450 .6825 500 ---- ---- ---- ---- .7775 +.0450 .7325 505 ---- ---- ---- ---- .8275 +.0450 .7825 510 ---- ---- ---- ---- .8775 +.0450 .8325 515 ---- ---- ---- ---- .9275 +.0450 .8825 520 ---- ---- ---- ---- .9775 +.0450 .9325 525 ---- ---- ---- ---- 1.0275 +.0450 .9825 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 32 H2M FEB23 Copper Weekly Monday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.1725 -.0450 1.2175 310 ---- ---- ---- ---- 1.1225 -.0450 1.1675 315 ---- ---- ---- ---- 1.0725 -.0450 1.1175 320 ---- ---- ---- ---- 1.0225 -.0450 1.0675 325 ---- ---- ---- ---- .9725 -.0450 1.0175 330 ---- ---- ---- ---- .9225 -.0450 .9675 335 ---- ---- ---- ---- .8725 -.0450 .9175 340 ---- ---- ---- ---- .8225 -.0450 .8675 345 ---- ---- ---- ---- .7725 -.0455 .8180 350 ---- ---- ---- ---- .7230 -.0450 .7680 355 ---- ---- ---- ---- .6730 -.0450 .7180 360 ---- ---- ---- ---- .6235 -.0450 .6685 365 ---- ---- ---- ---- .5740 -.0445 .6185 370 ---- ---- ---- ---- .5245 -.0445 .5690 375 ---- ---- ---- ---- .4750 -.0445 .5195 380 ---- .4815B .3820A .3820A .4265 -.0440 .4705 385 ---- ---- ---- ---- .3780 -.0435 .4215 390 ---- .3840B .2895A .2895A .3310 -.0425 .3735 395 ---- ---- .2895A .2895A .2855 -.0415 .3270 400 ---- .2915B .2050A .2050A .2425 -.0395 .2820 405 ---- .2465B .1680A .1680A .2025 -.0370 .2395 2 410 ---- .2110B .1345A .2110B .1660 -.0340 .2000 415 ---- .1740B .1060A .1740B .1335 -.0310 .1645 420 ---- .1425B .0805A .1420B .1050 -.0275 .1325 27 425 ---- .1135B .0610A .1130B .0815 -.0235 .1050 15 430 ---- .0885B .0460A .0875B .0615 -.0200 .0815 435 ---- .0675B .0335A .0675B .0460 -.0160 .0620 440 ---- .0510B .0245A .0505B .0335 -.0130 .0465 445 ---- .0375B .0180A .0375B .0240 -.0100 .0340 3 450 ---- .0275B .0125A .0270B .0170 -.0080 .0250 455 ---- .0195B .0090A .0195B .0120 -.0055 .0175 460 ---- .0135B .0065A .0135B .0080 -.0045 .0125 10 465 ---- .0095B .0045A .0095B .0055 -.0035 .0090 470 ---- ---- .0035A .0035A .0035 -.0030 .0065 3 475 ---- ---- .0025A .0025A .0025 -.0020 .0045 480 ---- ---- .0020A .0020A .0015 -.0020 .0035 485 ---- ---- .0015A .0015A .0010 -.0015 .0025 490 ---- ---- .0015A .0015A .0005 -.0015 .0020 495 ---- ---- ---- ---- .0005 -.0010 .0015 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 H2M FEB23 Copper Weekly Monday Option - Week 2 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0010 UNCH .0010 350 ---- ---- ---- ---- .0010 -.0005 .0015 355 ---- ---- ---- ---- .0015 UNCH .0015 360 ---- ---- ---- ---- .0015 UNCH .0015 365 ---- ---- ---- ---- .0020 UNCH .0020 10 370 ---- ---- ---- ---- .0025 UNCH .0025 375 ---- ---- ---- ---- .0035 +.0005 .0030 380 ---- .0050B ---- .0050B .0045 +.0010 .0035 385 ---- .0075B ---- .0075B .0060 +.0015 .0045 390 ---- .0125B ---- .0125B .0090 +.0025 .0065 395 ---- .0190B ---- .0185B .0135 +.0035 .0100 12 400 ---- .0285B .0145A .0285B .0205 +.0055 .0150 405 ---- .0410B .0210A .0210A .0300 +.0075 .0225 410 ---- .0580B .0305A .0305A .0435 +.0105 .0330 1 415 .0540 .0790B .0430A .0785B .0610 +.0140 2 .0470 420 ---- .1045B .0590A .0590A .0825 +.0175 .0650 1 425 ---- .1350B .0800A .0800A .1085 +.0210 .0875 11 430 ---- .1695B .1050A .1050A .1390 +.0250 .1140 7 435 ---- .2075B .1360A .1360A .1730 +.0285 .1445 440 ---- .2480B .1700A .1700A .2105 +.0315 .1790 445 ---- .2710B .2070A .2070A .2510 +.0345 .2165 450 ---- .3345B .2465A .2465A .2940 +.0370 .2570 455 ---- ---- ---- ---- .3390 +.0395 .2995 460 ---- ---- ---- ---- .3850 +.0405 .3445 465 ---- ---- ---- ---- .4325 +.0420 .3905 470 ---- .5225B .4275A .5225B .4805 +.0425 .4380 475 ---- ---- ---- ---- .5295 +.0430 .4865 480 ---- .5465B .5245A .5465B .5785 +.0435 .5350 485 ---- ---- ---- ---- .6280 +.0440 .5840 490 ---- ---- ---- ---- .6775 +.0440 .6335 495 ---- ---- ---- ---- .7275 +.0445 .6830 500 ---- ---- ---- ---- .7775 +.0445 .7330 505 ---- ---- ---- ---- .8275 +.0450 .7825 510 ---- ---- ---- ---- .8775 +.0450 .8325 515 ---- ---- ---- ---- .9275 +.0450 .8825 520 ---- ---- ---- ---- .9775 +.0450 .9325 525 ---- ---- ---- ---- 1.0275 +.0450 .9825 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 42 H2W FEB23 Copper Weekly Wednesday Option - Week 2 CALL 315 ---- ---- ---- ---- 1.0725 -.0450 1.1175 320 ---- ---- ---- ---- 1.0225 -.0450 1.0675 325 ---- ---- ---- ---- .9725 -.0450 1.0175 330 ---- ---- ---- ---- .9225 -.0450 .9675 335 ---- ---- ---- ---- .8730 -.0445 .9175 340 ---- ---- ---- ---- .8230 -.0445 .8675 345 ---- ---- ---- ---- .7730 -.0445 .8175 350 ---- ---- ---- ---- .7230 -.0445 .7675 355 ---- ---- ---- ---- .6730 -.0450 .7180 360 ---- ---- ---- ---- .6235 -.0445 .6680 365 ---- ---- ---- ---- .5735 -.0445 .6180 370 ---- ---- ---- ---- .5240 -.0445 .5685 375 ---- ---- ---- ---- .4740 -.0445 .5185 380 ---- ---- .3800A .3800A .4245 -.0445 .4690 385 ---- ---- ---- ---- .3755 -.0445 .4200 390 ---- .3820B .2845A .2845A .3275 -.0440 .3715 395 ---- ---- .2815A .2815A .2810 -.0425 .3235 400 ---- .2865B .1965A .1965A .2360 -.0410 .2770 405 ---- ---- .1570A .1570A .1935 -.0390 .2325 1 410 ---- .2025B .1220A .2025B .1545 -.0370 .1915 415 ---- .1630B .0925A .1630B .1200 -.0335 .1535 10 420 ---- .1305B .0675A .1300B .0905 -.0300 .1205 425 ---- .1000B .0485A .1000B .0665 -.0255 .0920 430 ---- .0750B .0345A .0745B .0480 -.0205 .0685 435 ---- .0545B .0240A .0540B .0335 -.0165 .0500 1 7 440 ---- .0390B .0165A .0390B .0230 -.0125 .0355 445 ---- .0270B .0115A .0270B .0155 -.0095 .0250 450 ---- .0185B .0080A .0185B .0105 -.0065 .0170 455 ---- .0125B .0055A .0125B .0070 -.0045 .0115 460 ---- ---- .0040A .0040A .0045 -.0035 .0080 465 ---- .0055B .0030A .0055B .0030 -.0020 .0050 470 ---- ---- .0025A .0025A .0020 -.0015 .0035 2 475 ---- ---- .0020A .0020A .0010 -.0015 .0025 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 20 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 ---- ---- ---- ---- .0010 +.0005 .0005 340 ---- ---- ---- ---- .0010 +.0005 .0005 345 ---- ---- ---- ---- .0010 +.0005 .0005 350 ---- ---- ---- ---- .0010 +.0005 .0005 355 ---- ---- ---- ---- .0010 UNCH .0010 360 ---- ---- ---- ---- .0015 +.0005 .0010 365 ---- ---- ---- ---- .0015 +.0005 .0010 370 ---- ---- ---- ---- .0015 UNCH .0015 2 375 ---- ---- ---- ---- .0020 +.0005 .0015 380 ---- .0025B ---- .0025B .0025 +.0005 .0020 2 385 ---- .0045B ---- .0045B .0035 +.0005 .0030 390 ---- .0075B ---- .0075B .0055 +.0015 .0040 395 ---- .0125B ---- .0120B .0085 +.0020 .0065 400 ---- .0200B .0095A .0200B .0140 +.0040 .0100 405 ---- .0305B .0140A .0140A .0215 +.0060 .0155 410 ---- .0455B .0210A .0210A .0325 +.0085 .0240 415 ---- .0660B .0320A .0320A .0475 +.0110 .0365 1 3 420 ---- .0915B .0470A .0470A .0680 +.0150 .0530 425 ---- .1230B .0665A .0665A .0940 +.0195 .0745 10 430 ---- .1585B .0920A .0920A .1250 +.0240 .1010 5 435 ---- .1980B .1230A .1230A .1610 +.0285 .1325 1 440 ---- .2390B .1575A .1575A .2005 +.0325 .1680 445 ---- .2390B .1965A .1965A .2430 +.0360 .2070 450 ---- .3295B .2380A .2380A .2875 +.0380 .2495 455 ---- ---- ---- ---- .3340 +.0400 .2940 460 ---- ---- ---- ---- .3815 +.0415 .3400 465 ---- ---- ---- ---- .4300 +.0425 .3875 470 ---- .4535B .4245A .4535B .4790 +.0435 .4355 475 ---- ---- ---- ---- .5285 +.0440 .4845 480 ---- ---- ---- ---- .5780 +.0445 .5335 485 ---- ---- ---- ---- .6275 +.0445 .5830 490 ---- ---- ---- ---- .6775 +.0450 .6325 495 ---- ---- ---- ---- .7275 +.0450 .6825 500 ---- ---- ---- ---- .7775 +.0450 .7325 505 ---- ---- ---- ---- .8275 +.0450 .7825 510 ---- ---- ---- ---- .8775 +.0450 .8325 515 ---- ---- ---- ---- .9275 +.0450 .8825 520 ---- ---- ---- ---- .9775 +.0450 .9325 525 ---- ---- ---- ---- 1.0275 +.0450 .9825 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 23 H3E FEB23 Copper Weekly Friday Option - Week 3 CALL 325 ---- ---- ---- ---- .9725 -.0450 1.0175 330 ---- ---- ---- ---- .9225 -.0450 .9675 335 ---- ---- ---- ---- .8730 -.0450 .9180 340 ---- ---- ---- ---- .8230 -.0450 .8680 345 ---- ---- ---- ---- .7730 -.0450 .8180 350 ---- ---- ---- ---- .7235 -.0450 .7685 355 ---- ---- ---- ---- .6740 -.0445 .7185 360 ---- ---- ---- ---- .6245 -.0445 .6690 365 ---- ---- ---- ---- .5750 -.0445 .6195 370 ---- ---- .4815A .4815A .5260 -.0440 .5700 375 ---- ---- ---- ---- .4775 -.0435 .5210 380 ---- .4835B .3865A .3865A .4295 -.0435 .4730 385 ---- ---- ---- ---- .3825 -.0425 .4250 390 ---- .3885B .2970A .2970A .3375 -.0410 .3785 395 ---- ---- ---- ---- .2940 -.0395 .3335 400 ---- .2990B .2170A .2170A .2535 -.0375 .2910 405 ---- ---- .1820A .1820A .2155 -.0350 .2505 410 ---- .2180B .1505A .1505A .1810 -.0320 .2130 415 ---- .1840B .1225A .1225A .1495 -.0290 .1785 420 ---- .1580B .0980A .1575B .1220 -.0260 .1480 425 ---- .1295B .0780A .1295B .0980 -.0225 .1205 430 ---- .1050B .0610A .1035B .0775 -.0200 .0975 6 435 ---- .0840B .0475A .0840B .0605 -.0170 .0775 440 ---- .0665B .0370A .0665B .0470 -.0140 .0610 445 ---- .0520B .0285A .0520B .0355 -.0120 .0475 450 ---- .0400B .0215A .0400B .0270 -.0095 .0365 455 ---- .0305B .0160A .0305B .0200 -.0080 .0280 460 ---- .0230B .0120A .0230B .0145 -.0065 .0210 465 ---- .0170B .0085A .0170B .0105 -.0055 .0160 470 ---- .0125B .0060A .0125B .0075 -.0045 .0120 475 ---- ---- .0045A .0045A .0055 -.0035 .0090 480 ---- ---- .0035A .0035A .0040 -.0025 .0065 485 ---- ---- .0025A .0025A .0030 -.0020 .0050 490 ---- ---- .0020A .0020A .0020 -.0015 .0035 495 ---- ---- .0015A .0015A .0015 -.0010 .0025 500 ---- ---- .0015A .0015A .0010 -.0010 .0020 505 ---- ---- ---- ---- .0005 -.0010 .0015 510 ---- ---- ---- ---- .0005 -.0005 .0010 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 H3E FEB23 Copper Weekly Friday Option - Week 3 PUT 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- ---- ---- .0015 UNCH .0015 345 ---- ---- ---- ---- .0015 UNCH .0015 350 ---- ---- ---- ---- .0020 UNCH .0020 355 ---- ---- ---- ---- .0025 +.0005 .0020 360 ---- ---- ---- ---- .0030 +.0005 .0025 365 ---- ---- ---- ---- .0035 +.0005 .0030 370 ---- .0045B ---- .0040B .0045 +.0010 .0035 375 ---- .0065B ---- .0065B .0055 +.0010 .0045 380 ---- .0095B ---- .0095B .0080 +.0020 .0060 385 .0085 .0140B .0085 .0105 .0110 +.0025 3 .0085 390 ---- .0200B ---- .0200B .0155 +.0035 .0120 395 ---- .0285B .0165A .0285B .0225 +.0055 .0170 400 ---- .0400B .0230A .0230A .0315 +.0075 .0240 405 ---- .0545B .0320A .0320A .0435 +.0100 .0335 410 ---- .0725B .0435A .0435A .0585 +.0125 .0460 415 ---- .0945B .0580A .0580A .0775 +.0160 .0615 420 ---- .1205B .0755A .0755A .0995 +.0190 .0805 425 ---- .1500B .0970A .0970A .1255 +.0220 .1035 430 ---- .1830B .1230A .1230A .1550 +.0255 .1295 435 ---- .2195B .1525A .2190B .1880 +.0280 .1600 440 ---- .2580B .1860A .2580B .2240 +.0310 .1930 445 ---- .2410B .2215A .2410B .2625 +.0330 .2295 450 ---- .3425B .2600A .3425B .3035 +.0350 .2685 455 ---- ---- ---- ---- .3470 +.0370 .3100 460 ---- ---- ---- ---- .3915 +.0385 .3530 465 ---- ---- ---- ---- .4375 +.0400 .3975 470 ---- .5280B .4330A .5280B .4845 +.0410 .4435 475 ---- ---- ---- ---- .5320 +.0415 .4905 480 ---- .6095B .5275A .6095B .5805 +.0425 .5380 485 ---- ---- ---- ---- .6295 +.0430 .5865 490 ---- .6425B .6245A .6425B .6785 +.0435 .6350 495 ---- ---- ---- ---- .7280 +.0440 .6840 500 ---- ---- ---- ---- .7775 +.0440 .7335 505 ---- ---- ---- ---- .8275 +.0445 .7830 510 ---- ---- ---- ---- .8775 +.0450 .8325 515 ---- ---- ---- ---- .9275 +.0450 .8825 520 ---- ---- ---- ---- .9775 +.0450 .9325 525 ---- ---- ---- ---- 1.0275 +.0450 .9825 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 H3W FEB23 Copper Weekly Wednesday Option - Week 3 CALL 325 ---- ---- ---- ---- .9725 -.0450 1.0175 330 ---- ---- ---- ---- .9225 -.0450 .9675 335 ---- ---- ---- ---- .8725 -.0455 .9180 340 ---- ---- ---- ---- .8230 -.0450 .8680 345 ---- ---- ---- ---- .7730 -.0450 .8180 350 ---- ---- ---- ---- .7235 -.0450 .7685 355 ---- ---- ---- ---- .6735 -.0450 .7185 360 ---- ---- ---- ---- .6240 -.0450 .6690 365 ---- ---- ---- ---- .5745 -.0445 .6190 370 ---- ---- .4805A .4805A .5255 -.0440 .5695 375 ---- ---- ---- ---- .4765 -.0440 .5205 380 ---- .4825B .3845A .3845A .4280 -.0435 .4715 385 ---- ---- ---- ---- .3805 -.0430 .4235 390 ---- .3865B .2935A .2935A .3345 -.0415 .3760 395 ---- ---- ---- ---- .2905 -.0400 .3305 400 ---- .2955B .2120A .2120A .2490 -.0375 .2865 405 ---- ---- .1760A .1760A .2100 -.0355 .2455 410 ---- ---- .1440A .1440A .1740 -.0330 .2070 415 ---- .1780B .1135A .1135A .1420 -.0305 .1725 420 .0935 .1515B .0900A .0900A .1140 -.0275 5 .1415 425 ---- .1225B .0705A .1225B .0900 -.0240 .1140 430 ---- .0980B .0545A .0980B .0705 -.0200 .0905 435 ---- .0770B .0415A .0765B .0545 -.0165 .0710 440 ---- .0595B .0315A .0590B .0415 -.0135 .0550 445 ---- .0455B .0235A .0455B .0310 -.0110 .0420 450 ---- .0345B .0175A .0335B .0225 -.0090 .0315 455 ---- .0255B .0125A .0255B .0165 -.0070 .0235 460 ---- .0190B .0090A .0190B .0115 -.0060 .0175 465 ---- .0135B .0065A .0065A .0080 -.0050 .0130 470 ---- .0100B .0045A .0100B .0055 -.0040 .0095 475 ---- ---- .0035A .0035A .0040 -.0030 .0070 480 ---- ---- .0025A .0025A .0025 -.0025 .0050 485 ---- ---- .0020A .0020A .0020 -.0020 .0040 490 ---- ---- .0015A .0015A .0010 -.0020 .0030 495 ---- ---- .0015A .0015A .0010 -.0010 .0020 500 ---- ---- ---- ---- .0005 -.0010 .0015 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 H3W FEB23 Copper Weekly Wednesday Option - Week 3 PUT 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0015 UNCH .0015 350 ---- ---- ---- ---- .0015 UNCH .0015 355 ---- ---- ---- ---- .0020 UNCH .0020 360 ---- ---- ---- ---- .0025 +.0005 .0020 365 ---- ---- ---- ---- .0030 +.0005 .0025 370 ---- .0035B ---- .0035B .0035 +.0005 .0030 375 ---- .0050B ---- ---- .0045 +.0005 .0040 380 ---- .0075B ---- .0075B .0060 +.0010 .0050 385 ---- .0110B ---- .0110B .0085 +.0020 .0065 390 ---- .0165B ---- .0165B .0125 +.0030 .0095 395 ---- .0240B ---- .0240B .0185 +.0050 .0135 400 ---- .0345B ---- .0345B .0270 +.0075 .0195 405 ---- .0485B .0275A .0485B .0375 +.0095 .0280 410 ---- .0660B .0375A .0375A .0515 +.0115 .0400 415 ---- .0875B .0505A .0505A .0695 +.0145 .0550 420 ---- .1130B .0675A .0675A .0915 +.0175 .0740 425 ---- .1430B .0890A .0890A .1175 +.0210 .0965 10 430 ---- .1765B .1150A .1150A .1480 +.0250 .1230 1 1 435 ---- .2130B .1465A .2130B .1815 +.0280 .1535 440 ---- .2530B .1795A .2530B .2185 +.0315 .1870 445 ---- .2310B .2155A .2310B .2580 +.0340 .2240 450 ---- .3390B .2545A .3385B .2995 +.0360 .2635 455 ---- ---- ---- ---- .3435 +.0380 .3055 460 ---- ---- ---- ---- .3885 +.0390 .3495 465 ---- ---- ---- ---- .4350 +.0405 .3945 470 ---- .5265B .4305A .5265B .4825 +.0415 .4410 475 ---- ---- ---- ---- .5305 +.0420 .4885 480 ---- .5785B .5260A .5785B .5795 +.0425 .5370 485 ---- ---- ---- ---- .6285 +.0430 .5855 490 ---- ---- ---- ---- .6780 +.0435 .6345 495 ---- ---- ---- ---- .7275 +.0440 .6835 500 ---- ---- ---- ---- .7775 +.0445 .7330 505 ---- ---- ---- ---- .8275 +.0445 .7830 510 ---- ---- ---- ---- .8775 +.0450 .8325 515 ---- ---- ---- ---- .9275 +.0450 .8825 520 ---- ---- ---- ---- .9775 +.0450 .9325 525 ---- ---- ---- ---- 1.0275 +.0450 .9825 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 11 H4E JAN23 Copper Weekly Friday Option - Week 4 CALL 275 ---- ---- ---- ---- 1.4725 -.0455 1.5180 280 ---- ---- ---- ---- 1.4225 -.0455 1.4680 285 ---- ---- ---- ---- 1.3725 -.0455 1.4180 290 ---- ---- ---- ---- 1.3225 -.0455 1.3680 295 ---- ---- ---- ---- 1.2725 -.0455 1.3180 300 ---- ---- ---- ---- 1.2225 -.0455 1.2680 305 ---- ---- ---- ---- 1.1725 -.0455 1.2180 310 ---- ---- ---- ---- 1.1225 -.0455 1.1680 315 ---- ---- ---- ---- 1.0725 -.0455 1.1180 320 ---- ---- ---- ---- 1.0225 -.0455 1.0680 325 ---- ---- ---- ---- .9725 -.0455 1.0180 330 ---- ---- ---- ---- .9225 -.0455 .9680 335 ---- ---- ---- ---- .8725 -.0455 .9180 340 ---- ---- ---- ---- .8225 -.0455 .8680 345 ---- ---- ---- ---- .7725 -.0455 .8180 350 ---- ---- ---- ---- .7225 -.0455 .7680 355 ---- ---- ---- ---- .6725 -.0455 .7180 360 ---- ---- ---- ---- .6225 -.0455 .6680 365 ---- ---- ---- ---- .5725 -.0455 .6180 370 ---- ---- ---- ---- .5225 -.0455 .5680 375 ---- ---- ---- ---- .4725 -.0455 .5180 380 ---- ---- ---- ---- .4225 -.0455 .4680 385 ---- ---- ---- ---- .3725 -.0455 .4180 20 390 ---- ---- ---- ---- .3225 -.0455 .3680 5 395 ---- ---- ---- ---- .2725 -.0455 .3180 6 400 ---- ---- ---- ---- .2225 -.0455 .2680 405 ---- ---- ---- ---- .1725 -.0455 .2180 410 ---- ---- ---- ---- .1225 -.0455 .1680 10 415 ---- ---- ---- ---- .0725 -.0460 .1185 420 .0045 .0795B .0025A .0240B .0225 -.0500 4 .0725 425 ---- .0420B .0005A .0420B .0000 -.0345 .0345 34 14 430 .0035 .0140B .0010A .0010A .0000 -.0120 15 .0120 14 435 ---- ---- .0005A .0005A .0000 -.0030 .0030 12 440 .0005 .0005 .0005 .0005 .0000 -.0005 5 .0005 1 11 445 ---- ---- ---- ---- .0000 -.0005 .0005 4 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 1 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 515 ---- ---- ---- ---- .0000 -.0005 .0005 520 ---- ---- ---- ---- .0000 -.0005 .0005 525 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 35 97 H4E JAN23 Copper Weekly Friday Option - Week 4 PUT 275 ---- ---- ---- ---- .0000 -.0005 .0005 280 ---- ---- ---- ---- .0000 -.0005 .0005 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0005 .0005 380 ---- ---- ---- ---- .0000 -.0005 .0005 9 385 ---- ---- ---- ---- .0000 -.0005 .0005 390 ---- ---- ---- ---- .0000 -.0005 .0005 2 395 ---- ---- ---- ---- .0000 -.0005 .0005 1 400 .0005 .0005 .0005 .0005 .0000 -.0005 1 .0005 2 405 .0005 .0005 .0005 .0005 .0000 -.0005 5 .0005 5 410 ---- ---- ---- ---- .0000 -.0005 .0005 5 9 415 ---- ---- .0005A .0005A .0000 -.0010 .0010 420 .0040 .0255B .0010A .0255B .0000 -.0050 6 .0050 37 425 .0080 .0715B .0055 .0715B .0275 +.0105 9 .0170 16 40 430 ---- .0635B .0290A .0290A .0775 +.0330 .0445 1 435 ---- ---- ---- ---- .1275 +.0420 .0855 1 440 ---- ---- ---- ---- .1775 +.0445 .1330 445 ---- ---- ---- ---- .2275 +.0445 .1830 450 ---- ---- ---- ---- .2775 +.0445 .2330 455 ---- ---- ---- ---- .3275 +.0445 .2830 460 ---- ---- ---- ---- .3775 +.0445 .3330 465 ---- ---- ---- ---- .4275 +.0445 .3830 470 ---- ---- ---- ---- .4775 +.0445 .4330 475 ---- ---- ---- ---- .5275 +.0445 .4830 480 ---- ---- ---- ---- .5775 +.0445 .5330 485 ---- ---- ---- ---- .6275 +.0445 .5830 490 ---- ---- ---- ---- .6775 +.0445 .6330 495 ---- ---- ---- ---- .7275 +.0445 .6830 500 ---- ---- ---- ---- .7775 +.0445 .7330 505 ---- ---- ---- ---- .8275 +.0445 .7830 510 ---- ---- ---- ---- .8775 +.0445 .8330 515 ---- ---- ---- ---- .9275 +.0445 .8830 520 ---- ---- ---- ---- .9775 +.0445 .9330 525 ---- ---- ---- ---- 1.0275 +.0445 .9830 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 21 107 H4M FEB23 Copper Weekly Monday Option - Week 4 CALL 325 ---- ---- ---- ---- .9820 -.0435 1.0255 330 ---- ---- ---- ---- .9325 -.0435 .9760 335 ---- ---- ---- ---- .8825 -.0435 .9260 340 ---- ---- ---- ---- .8330 -.0430 .8760 345 ---- ---- ---- ---- .7830 -.0435 .8265 350 ---- ---- ---- ---- .7335 -.0435 .7770 355 ---- ---- ---- ---- .6845 -.0430 .7275 360 ---- ---- .5910A .5910A .6350 -.0430 .6780 365 ---- ---- ---- ---- .5865 -.0420 .6285 370 ---- .5895B .4945A .4945A .5380 -.0420 .5800 375 ---- ---- ---- ---- .4905 -.0410 .5315 380 ---- .4935B .4025A .4025A .4440 -.0400 .4840 385 ---- ---- ---- ---- .3985 -.0395 .4380 390 ---- .4015B .3165A .3165A .3550 -.0380 .3930 395 ---- ---- ---- ---- .3130 -.0365 .3495 400 ---- .3160B .2400A .2400A .2740 -.0345 .3085 405 ---- ---- .2060A .2060A .2375 -.0320 .2695 410 ---- .2400B .1750A .1750A .2040 -.0295 .2335 415 ---- .2060B .1470A .1470A .1730 -.0275 .2005 420 ---- .1810B .1205A .1810B .1460 -.0240 .1700 425 ---- .1525B .0995A .1525B .1215 -.0215 .1430 430 ---- .1280B .0815A .1270B .1005 -.0185 .1190 435 ---- .1060B .0660A .1050B .0820 -.0165 .0985 440 ---- .0875B .0535A .0875B .0665 -.0140 .0805 445 ---- .0710B .0430A .0710B .0535 -.0120 .0655 450 ---- .0575B .0340A .0575B .0430 -.0100 .0530 455 ---- .0460B .0270A .0460B .0340 -.0085 .0425 460 ---- .0365B .0215A .0365B .0265 -.0075 .0340 465 ---- .0290B .0165A .0290B .0210 -.0060 .0270 470 ---- .0225B .0125A .0220B .0165 -.0050 .0215 475 ---- .0175B .0095A .0095A .0125 -.0045 .0170 480 ---- ---- .0075A .0075A .0095 -.0040 .0135 485 ---- ---- .0055A .0055A .0075 -.0035 .0110 490 ---- ---- .0045A .0045A .0055 -.0030 .0085 495 ---- ---- .0035A .0035A .0040 -.0030 .0070 500 ---- ---- .0025A .0025A .0030 -.0025 .0055 505 ---- ---- .0020A .0020A .0025 -.0020 .0045 510 ---- ---- .0020A .0020A .0020 -.0015 .0035 515 ---- ---- .0015A .0015A .0015 -.0015 .0030 520 ---- ---- .0015A .0015A .0010 -.0015 .0025 525 ---- ---- .0015A .0015A .0005 -.0015 .0020 530 ---- ---- ---- .0025A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M FEB23 Copper Weekly Monday Option - Week 4 PUT 325 ---- ---- ---- ---- .0015 UNCH .0015 330 ---- ---- ---- ---- .0015 -.0005 .0020 335 ---- ---- ---- ---- .0020 UNCH .0020 340 ---- ---- ---- ---- .0025 +.0005 .0020 345 ---- ---- ---- ---- .0025 UNCH .0025 350 ---- ---- ---- ---- .0030 UNCH .0030 355 ---- ---- ---- ---- .0040 +.0005 .0035 360 ---- ---- ---- ---- .0045 +.0005 .0040 365 ---- .0055B ---- .0055B .0060 +.0015 .0045 370 ---- .0080B ---- .0080B .0075 +.0015 .0060 375 ---- .0110B ---- .0110B .0095 +.0020 .0075 380 ---- .0155B ---- .0155B .0130 +.0030 .0100 385 ---- .0215B ---- .0215B .0175 +.0040 .0135 390 ---- .0290B ---- .0290B .0240 +.0055 .0185 395 ---- .0390B ---- .0390B .0320 +.0070 .0250 400 ---- .0520B .0335A .0520B .0425 +.0085 .0340 405 .0650 .0675B .0440A .0675B .0560 +.0110 21 .0450 410 ---- .0860B .0565A .0565A .0725 +.0140 .0585 20 20 415 ---- .1080B .0725A .0725A .0915 +.0165 .0750 7 420 ---- .1335B .0910A .0910A .1140 +.0190 .0950 425 ---- .1620B .1125A .1125A .1395 +.0220 .1175 6 430 ---- .1940B .1375A .1375A .1680 +.0245 .1435 20 20 435 ---- .2290B .1675A .2290B .1995 +.0270 .1725 440 ---- .2660B .2005A .2660B .2340 +.0295 .2045 445 ---- .2905B .2345A .2905B .2710 +.0315 .2395 450 ---- .3465B .2710A .3465B .3100 +.0335 .2765 455 ---- ---- ---- ---- .3510 +.0350 .3160 460 ---- ---- ---- ---- .3935 +.0360 .3575 465 ---- ---- ---- ---- .4375 +.0370 .4005 470 ---- .5240B .4360A .5235B .4830 +.0380 .4450 475 ---- ---- ---- ---- .5290 +.0385 .4905 480 ---- .6185B .5270A .6185B .5760 +.0395 .5365 485 ---- ---- ---- ---- .6240 +.0400 .5840 490 ---- .7155B .6215A .7155B .6720 +.0405 .6315 495 ---- ---- ---- ---- .7205 +.0410 .6795 500 ---- .7410B .7185A .7410B .7695 +.0410 .7285 505 ---- ---- ---- ---- .8190 +.0420 .7770 510 ---- ---- ---- ---- .8685 +.0420 .8265 515 ---- ---- ---- ---- .9180 +.0425 .8755 520 ---- ---- ---- ---- .9680 +.0430 .9250 525 ---- ---- ---- ---- 1.0180 +.0430 .9750 530 ---- ---- ---- 1.0085A 1.0680 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 40 53 H4W FEB23 Copper Weekly Wednesday Option - Week 4 CALL 325 ---- ---- ---- ---- .9725 -.0450 1.0175 330 ---- ---- ---- ---- .9225 -.0450 .9675 335 ---- ---- ---- ---- .8725 -.0450 .9175 340 ---- ---- ---- ---- .8230 -.0445 .8675 345 ---- ---- ---- ---- .7735 -.0445 .8180 350 ---- ---- ---- ---- .7235 -.0445 .7680 355 ---- ---- ---- ---- .6745 -.0440 .7185 360 ---- ---- .5800A .5800A .6250 -.0440 .6690 365 ---- ---- ---- ---- .5760 -.0440 .6200 370 ---- .5820B .4830A .4830A .5275 -.0435 .5710 375 ---- ---- ---- ---- .4795 -.0430 .5225 380 ---- .4850B .3895A .3895A .4320 -.0425 .4745 385 ---- ---- ---- ---- .3860 -.0415 .4275 390 ---- .3915B .3025A .3025A .3415 -.0405 .3820 395 ---- ---- ---- ---- .2990 -.0385 .3375 400 ---- .3045B .2245A .2245A .2595 -.0360 .2955 405 ---- ---- .1900A .1900A .2225 -.0335 .2560 410 ---- .2265B .1590A .1590A .1885 -.0305 .2190 415 ---- .1920B .1290A .1290A .1580 -.0275 .1855 420 .1260 .1660B .1050A .1305B .1305 -.0250 7 .1555 425 ---- .1380B .0850A .1380B .1070 -.0215 .1285 430 ---- .1135B .0680A .1135B .0870 -.0185 .1055 435 ---- .0925B .0540A .0925B .0695 -.0160 .0855 440 ---- .0745B .0425A .0740B .0555 -.0130 .0685 445 .0470 .0595B .0335A .0335A .0440 -.0105 19 .0545 450 ---- .0470B .0260A .0470B .0340 -.0090 .0430 455 ---- .0370B .0200A .0370B .0265 -.0070 .0335 460 ---- .0285B .0155A .0285B .0200 -.0060 .0260 465 ---- .0220B .0115A .0220B .0155 -.0045 .0200 470 ---- .0165B .0085A .0165B .0115 -.0040 .0155 475 ---- .0125B .0065A .0125B .0085 -.0035 .0120 480 ---- .0095B .0045A .0045A .0065 -.0025 .0090 485 ---- ---- .0035A .0035A .0045 -.0025 .0070 490 ---- ---- .0025A .0025A .0035 -.0015 .0050 495 ---- ---- .0020A .0020A .0025 -.0015 .0040 500 ---- ---- .0015A .0015A .0020 -.0010 .0030 505 ---- ---- .0015A .0015A .0010 -.0015 .0025 510 ---- ---- ---- ---- .0010 -.0005 .0015 515 ---- ---- ---- ---- .0005 -.0010 .0015 520 ---- ---- ---- ---- .0005 -.0005 .0010 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 H4W FEB23 Copper Weekly Wednesday Option - Week 4 PUT 325 ---- ---- ---- ---- .0010 +.0005 .0005 330 ---- ---- ---- ---- .0010 +.0005 .0005 335 ---- ---- ---- ---- .0015 +.0005 .0010 340 ---- ---- ---- ---- .0015 +.0005 .0010 345 ---- ---- ---- ---- .0020 +.0005 .0015 350 ---- ---- ---- ---- .0025 +.0005 .0020 355 ---- ---- ---- ---- .0030 +.0010 .0020 360 ---- ---- ---- ---- .0035 +.0005 .0030 365 ---- .0045B ---- .0045B .0045 +.0010 .0035 370 ---- .0060B ---- .0055B .0060 +.0010 .0050 375 ---- .0085B ---- .0085B .0080 +.0015 .0065 380 ---- .0125B .0080A .0080A .0105 +.0020 .0085 385 ---- .0175B ---- .0175B .0145 +.0035 .0110 390 ---- .0245B .0150A .0245B .0195 +.0040 .0155 395 ---- .0345B .0205A .0345B .0275 +.0065 .0210 400 ---- .0465B .0280A .0280A .0375 +.0085 .0290 405 ---- .0620B .0375A .0375A .0505 +.0115 .0390 410 ---- .0805B .0495A .0495A .0660 +.0140 .0520 415 ---- .1030B .0645A .0645A .0855 +.0170 .0685 420 ---- .1290B .0830A .0830A .1080 +.0200 .0880 425 ---- .1585B .1055A .1055A .1345 +.0235 .1110 430 ---- .1910B .1310A .1310A .1640 +.0260 .1380 435 ---- .2270B .1610A .2270B .1970 +.0295 .1675 440 ---- .2650B .1945A .2650B .2325 +.0320 .2005 445 ---- .2660B .2300A .2660B .2705 +.0340 .2365 450 ---- .3480B .2670A .3480B .3110 +.0360 .2750 455 ---- ---- ---- ---- .3530 +.0375 .3155 460 ---- ---- ---- ---- .3970 +.0395 .3575 465 ---- ---- ---- ---- .4420 +.0405 .4015 470 ---- .5300B .4365A .5295B .4880 +.0410 .4470 475 ---- ---- ---- ---- .5350 +.0420 .4930 480 ---- .6265B .5295A .6265B .5825 +.0420 .5405 485 ---- ---- ---- ---- .6310 +.0430 .5880 490 ---- .6740B .6260A .6740B .6795 +.0430 .6365 495 ---- ---- ---- ---- .7285 +.0435 .6850 500 ---- ---- ---- ---- .7780 +.0440 .7340 505 ---- ---- ---- ---- .8275 +.0440 .7835 510 ---- ---- ---- ---- .8775 +.0445 .8330 515 ---- ---- ---- ---- .9275 +.0450 .8825 520 ---- ---- ---- ---- .9775 +.0450 .9325 525 ---- ---- ---- ---- 1.0275 +.0450 .9825 TOTAL EST.VOL VOLUME OPEN INT TOTAL H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.4725 -.0450 1.5175 280 ---- ---- ---- ---- 1.4225 -.0450 1.4675 285 ---- ---- ---- ---- 1.3725 -.0450 1.4175 290 ---- ---- ---- ---- 1.3230 -.0445 1.3675 295 ---- ---- ---- ---- 1.2730 -.0445 1.3175 300 ---- ---- ---- ---- 1.2230 -.0445 1.2675 305 ---- ---- ---- ---- 1.1730 -.0445 1.2175 310 ---- ---- ---- ---- 1.1230 -.0445 1.1675 315 ---- ---- ---- ---- 1.0730 -.0445 1.1175 320 ---- ---- ---- ---- 1.0230 -.0445 1.0675 325 ---- ---- ---- ---- .9730 -.0445 1.0175 330 ---- ---- ---- ---- .9230 -.0450 .9680 335 ---- ---- ---- ---- .8730 -.0450 .9180 340 ---- ---- ---- ---- .8230 -.0450 .8680 345 ---- ---- ---- ---- .7730 -.0450 .8180 350 ---- ---- ---- ---- .7230 -.0450 .7680 355 ---- ---- ---- ---- .6730 -.0450 .7180 360 ---- ---- ---- ---- .6230 -.0450 .6680 365 ---- ---- ---- ---- .5730 -.0450 .6180 370 ---- ---- ---- ---- .5230 -.0450 .5680 375 ---- ---- ---- ---- .4730 -.0450 .5180 10 380 ---- ---- ---- ---- .4230 -.0450 .4680 11 385 ---- ---- ---- ---- .3730 -.0450 .4180 7 390 ---- ---- ---- ---- .3230 -.0450 .3680 5 395 ---- ---- ---- ---- .2730 -.0450 .3180 400 ---- ---- ---- ---- .2230 -.0450 .2680 11 405 ---- ---- ---- ---- .1730 -.0450 .2180 410 ---- ---- .1195A .1195A .1240 -.0455 .1695 10 415 ---- ---- .0425A .0425A .0780 -.0445 .1225 420 ---- .0895B .0180A .0895B .0390 -.0410 .0800 20 425 ---- .0545B .0070A .0530B .0145 -.0315 .0460 1 430 ---- .0280B .0030A .0275B .0040 -.0190 1 .0230 435 ---- .0125B .0015A .0120B .0010 -.0095 .0105 440 ---- ---- .0010A .0010A .0005 -.0040 .0045 445 ---- ---- .0010A .0010A .0005 -.0010 .0015 450 ---- ---- ---- ---- .0005 UNCH .0005 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 1 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 ---- .0010B ---- ---- .0005 UNCH .0005 410 .0020 .0045B .0015A .0020 .0015 -.0005 2 .0020 10 415 ---- .0155B .0030A .0030A .0055 +.0005 .0050 1 420 .0140 .0400B .0070A .0325B .0165 +.0040 3 .0125 11 425 .0250 .0790B .0180A .0400 .0420 +.0135 2 .0285 2 6 430 ---- .1250B .0425A .0425A .0815 +.0260 .0555 1 1 435 ---- .0980B .0795A .0795A .1285 +.0355 .0930 440 ---- .1620B .1240A .1620B .1775 +.0405 .1370 445 ---- ---- ---- ---- .2280 +.0440 .1840 450 ---- ---- ---- ---- .2780 +.0450 .2330 455 ---- ---- ---- ---- .3280 +.0450 .2830 460 ---- ---- ---- ---- .3780 +.0450 .3330 465 ---- ---- ---- ---- .4280 +.0450 .3830 470 ---- ---- ---- ---- .4780 +.0450 .4330 475 ---- ---- ---- ---- .5280 +.0450 .4830 480 ---- ---- ---- ---- .5780 +.0450 .5330 485 ---- ---- ---- ---- .6280 +.0450 .5830 490 ---- ---- ---- ---- .6780 +.0450 .6330 495 ---- ---- ---- ---- .7280 +.0450 .6830 500 ---- ---- ---- ---- .7780 +.0450 .7330 505 ---- ---- ---- ---- .8280 +.0450 .7830 510 ---- ---- ---- ---- .8780 +.0450 .8330 515 ---- ---- ---- ---- .9280 +.0450 .8830 520 ---- ---- ---- ---- .9780 +.0450 .9330 525 ---- ---- ---- ---- 1.0280 +.0450 .9830 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 3 66 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.9725 -.0450 4.0175 050 ---- ---- ---- ---- 3.7225 -.0450 3.7675 075 ---- ---- ---- ---- 3.4725 -.0450 3.5175 100 ---- ---- ---- ---- 3.2225 -.0450 3.2675 125 ---- ---- ---- ---- 2.9725 -.0450 3.0175 150 ---- ---- ---- ---- 2.7225 -.0450 2.7675 175 ---- ---- ---- ---- 2.4725 -.0450 2.5175 5 200 ---- ---- ---- ---- 2.2225 -.0450 2.2675 1 220 ---- ---- ---- ---- 2.0225 -.0450 2.0675 225 ---- ---- ---- ---- 1.9725 -.0450 2.0175 230 ---- ---- ---- ---- 1.9225 -.0450 1.9675 235 ---- ---- ---- ---- 1.8725 -.0450 1.9175 240 ---- ---- ---- ---- 1.8225 -.0450 1.8675 245 ---- ---- ---- ---- 1.7725 -.0450 1.8175 250 ---- ---- ---- ---- 1.7225 -.0450 1.7675 255 ---- ---- ---- ---- 1.6725 -.0450 1.7175 260 ---- ---- ---- ---- 1.6225 -.0450 1.6675 265 ---- ---- ---- ---- 1.5725 -.0450 1.6175 270 ---- ---- ---- ---- 1.5225 -.0450 1.5675 2 275 ---- ---- ---- ---- 1.4725 -.0450 1.5175 280 ---- ---- ---- ---- 1.4225 -.0450 1.4675 285 ---- ---- ---- ---- 1.3725 -.0450 1.4175 290 ---- ---- ---- ---- 1.3225 -.0450 1.3675 295 ---- ---- ---- ---- 1.2725 -.0450 1.3175 300 1.2500 1.2500 1.2500 1.2500 1.2225 -.0450 2 1.2675 305 ---- ---- ---- ---- 1.1725 -.0450 1.2175 310 ---- ---- ---- ---- 1.1225 -.0450 1.1675 315 ---- ---- ---- ---- 1.0725 -.0450 1.1175 320 ---- ---- ---- ---- 1.0225 -.0450 1.0675 4 325 ---- ---- ---- ---- .9730 -.0445 1.0175 330 ---- ---- ---- ---- .9230 -.0445 .9675 335 ---- ---- ---- ---- .8730 -.0450 .9180 11 340 .8200 .8200 .8200 .8200 .8235 -.0445 1 .8680 76 341 ---- ---- ---- ---- .8135 -.0445 .8580 342 ---- ---- ---- ---- .8035 -.0445 .8480 343 ---- ---- ---- ---- .7935 -.0445 .8380 344 ---- ---- ---- ---- .7835 -.0450 .8285 345 ---- ---- ---- ---- .7735 -.0450 .8185 24 346 ---- ---- ---- ---- .7635 -.0450 .8085 347 ---- ---- ---- ---- .7540 -.0445 .7985 348 ---- ---- ---- ---- .7440 -.0445 .7885 349 ---- ---- ---- ---- .7340 -.0445 .7785 350 ---- ---- ---- ---- .7240 -.0445 .7685 62 351 ---- ---- ---- ---- .7140 -.0445 .7585 352 ---- ---- ---- ---- .7040 -.0450 .7490 353 ---- ---- ---- ---- .6945 -.0445 .7390 354 ---- ---- ---- ---- .6845 -.0445 .7290 1 355 ---- ---- ---- ---- .6745 -.0445 .7190 356 ---- ---- ---- ---- .6645 -.0445 .7090 20 357 ---- ---- ---- ---- .6545 -.0445 .6990 46 358 ---- ---- ---- ---- .6450 -.0445 .6895 359 ---- ---- ---- ---- .6350 -.0445 .6795 360 ---- ---- .5800A .5800A .6250 -.0445 .6695 48 361 ---- ---- ---- ---- .6155 -.0440 .6595 362 ---- ---- ---- ---- .6055 -.0445 .6500 363 ---- ---- ---- ---- .5955 -.0445 .6400 364 ---- ---- ---- ---- .5860 -.0440 .6300 1 365 ---- ---- ---- ---- .5760 -.0440 .6200 330 366 ---- ---- ---- ---- .5665 -.0440 .6105 367 ---- ---- ---- ---- .5565 -.0440 .6005 75 368 ---- ---- ---- ---- .5470 -.0440 .5910 369 ---- ---- ---- ---- .5370 -.0440 .5810 370 ---- .5830B .4830A .4830A .5275 -.0435 .5710 907 371 ---- ---- ---- ---- .5180 -.0435 .5615 372 ---- ---- ---- ---- .5085 -.0430 .5515 10 373 ---- ---- ---- ---- .4990 -.0430 .5420 26 374 ---- ---- ---- ---- .4890 -.0435 .5325 375 ---- ---- ---- ---- .4800 -.0425 .5225 10 1225 376 ---- ---- ---- ---- .4705 -.0425 .5130 377 ---- ---- ---- ---- .4610 -.0425 .5035 4 378 ---- ---- ---- ---- .4515 -.0425 .4940 22 379 ---- ---- ---- ---- .4425 -.0420 .4845 10 380 ---- .4860B .3900A .3900A .4330 -.0420 .4750 253 381 ---- ---- ---- ---- .4240 -.0415 .4655 35 382 ---- ---- ---- ---- .4145 -.0415 .4560 53 383 ---- ---- ---- ---- .4055 -.0415 .4470 15 384 ---- ---- ---- ---- .3965 -.0410 .4375 5 385 ---- ---- ---- ---- .3875 -.0405 .4280 607 386 ---- ---- ---- ---- .3785 -.0405 .4190 78 387 ---- ---- ---- ---- .3695 -.0405 .4100 13 388 ---- ---- ---- ---- .3605 -.0405 .4010 46 389 ---- ---- ---- ---- .3520 -.0400 .3920 390 ---- .3930B .3030A .3030A .3435 -.0395 10 .3830 420 2193 391 ---- ---- .2940A .2940A .3350 -.0390 .3740 15 392 ---- ---- .2860A .2860A .3265 -.0390 .3655 8 393 ---- ---- .2780A .2780A .3180 -.0390 .3570 8 394 ---- ---- .2700A .2700A .3100 -.0380 .3480 12 395 ---- ---- .2620A .2620A .3020 -.0375 .3395 341 396 ---- ---- .2545A .2545A .2935 -.0375 .3310 15 397 ---- ---- .2470A .2470A .2855 -.0375 .3230 77 398 ---- ---- .2395A .2395A .2775 -.0370 .3145 12 399 ---- .3155B .2320A .2320A .2700 -.0360 .3060 42 400 ---- .3115B .2250A .3095B .2620 -.0360 9 .2980 109 2914 401 ---- .3035B .2175A .3035B .2545 -.0355 .2900 7 402 ---- .2955B .2105A .2955B .2470 -.0350 .2820 8 403 ---- .2875B .2040A .2875B .2395 -.0345 .2740 65 404 ---- .2790B .1970A .2790B .2320 -.0340 .2660 45 405 ---- .2715B .1905A .2715B .2250 -.0335 5 .2585 277 406 ---- .2635B .1840A .2635B .2180 -.0330 .2510 21 407 ---- .2565B .1780A .2565B .2110 -.0325 .2435 77 408 ---- .2490B .1715A .2490B .2045 -.0315 .2360 920 409 ---- .2415B .1655A .2415B .1975 -.0315 .2290 108 410 ---- .2340B .1595A .2340B .1910 -.0305 .2215 1416 411 ---- .2265B .1540A .2265B .1850 -.0295 .2145 412 ---- .2195B .1485A .2195B .1785 -.0295 .2080 2 413 ---- .2130B .1430A .2130B .1725 -.0285 .2010 220 414 ---- .2060B .1375A .2050B .1665 -.0280 .1945 19 415 ---- .2000B .1325A .2000B .1610 -.0270 5 .1880 341 416 .1500 .1930B .1275A .1565B .1550 -.0270 5 .1820 54 417 ---- .1865B .1225A .1855B .1495 -.0265 .1760 25 418 ---- .1805B .1180A .1805B .1440 -.0260 .1700 2 20 419 ---- .1750B .1135A .1750B .1390 -.0250 10 .1640 14 420 ---- .1690B .1090A .1690B .1340 -.0245 17 .1585 1429 421 ---- .1635B .1045A .1630B .1290 -.0235 27 .1525 9 422 ---- .1575B .1005A .1575B .1240 -.0235 .1475 39 423 ---- .1520B .0970A .1520B .1195 -.0225 .1420 47 424 ---- .1470B .0930A .1465B .1145 -.0225 .1370 34 425 ---- .1415B .0890A .1415B .1105 -.0210 17 .1315 515 2444 426 .1005 .1365B .0855A .1070B .1060 -.0210 3 .1270 5 15 427 ---- .1315B .0820A .1310B .1020 -.0200 .1220 21 428 ---- .1265B .0785A .1265B .0975 -.0200 .1175 15 429 ---- .1215B .0750A .1210B .0940 -.0190 .1130 4 430 .0930 .1170B .0715A .0975B .0900 -.0185 4 .1085 5 589 431 ---- .1125B .0685A .1125B .0860 -.0180 .1040 1 432 ---- .1085B .0655A .1080B .0825 -.0175 .1000 8 8 433 .0815 .1040B .0630A .0855B .0790 -.0170 1 .0960 8 26 434 .0605 .1000B .0600A .0600A .0755 -.0165 13 .0920 16 435 .0785 .0960B .0575A .0730B .0725 -.0160 41 .0885 592 1174 436 ---- .0920B .0550A .0920B .0695 -.0155 .0850 10 437 ---- .0885B .0525A .0885B .0665 -.0150 .0815 438 ---- .0850B .0500A .0845B .0635 -.0145 .0780 11 11 439 .0750 .0815B .0480A .0780B .0605 -.0145 10 .0750 440 .0745 .0780B .0455A .0540A .0580 -.0135 198 .0715 126 2504 441 .0585 .0745B .0435A .0435A .0555 -.0130 26 .0685 25 25 442 .0555 .0715B .0415A .0565B .0530 -.0125 17 .0655 26 36 443 .0530 .0685B .0400A .0400A .0510 -.0120 12 .0630 18 38 444 .0505 .0655B .0380A .0515B .0485 -.0115 10 .0600 23 23 445 .0615 .0630B .0360A .0465B .0465 -.0110 35 .0575 32 1064 446 .0460 .0600B .0345A .0345A .0445 -.0105 12 .0550 56 56 447 .0440 .0450 .0330A .0420B .0420 ---- 62 ---- 450 .0450 .0500B .0280 .0360B .0360 -.0095 1216 .0455 1086 7712 455 .0295 .0395B .0220A .0220A .0280 -.0080 73 .0360 27 87 460 .0225 .0305B .0165A .0225B .0215 -.0065 113 .0280 299 751 465 .0175 .0240B .0125A .0125A .0165 -.0050 71 .0215 19 454 470 .0085 .0180B .0085 .0120B .0125 -.0045 344 .0170 94 1185 475 .0075 .0140B .0070 .0095 .0090 -.0040 954 .0130 222 4392 480 .0045 .0105B .0045 .0070 .0070 -.0030 84 .0100 2 850 485 .0040 .0045 .0040 .0045 .0050 -.0030 7 .0080 5 106 490 .0050 .0050 .0025 .0030B .0035 -.0025 17 .0060 66 495 .0020 .0020 .0015 .0020B .0025 -.0020 24 .0045 1 500 .0025 .0025 .0020A .0020A .0020 -.0015 3 .0035 126 505 ---- ---- .0015A .0015A .0015 -.0015 .0030 12 510 ---- ---- .0010A .0010A .0010 -.0015 .0025 34 515 ---- ---- .0010A .0010A .0005 -.0015 .0020 10 520 ---- ---- .0010A .0010A .0005 -.0010 .0015 19 525 ---- ---- ---- ---- .0005 -.0005 .0010 1 530 ---- ---- ---- ---- .0005 -.0005 .0010 535 ---- ---- ---- ---- .0005 UNCH .0005 5 540 ---- ---- ---- ---- .0005 UNCH .0005 1 8 545 ---- ---- ---- ---- .0005 UNCH 21 .0005 2 2 550 .0005 .0005 .0005 .0005 .0005 UNCH 1 .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 ---- ---- ---- ---- 3.9820 -.0435 4.0255 050 ---- ---- ---- ---- 3.7320 -.0435 3.7755 075 ---- ---- ---- ---- 3.4820 -.0435 3.5255 100 ---- ---- ---- ---- 3.2320 -.0435 3.2755 125 ---- ---- ---- ---- 2.9820 -.0435 3.0255 150 ---- ---- ---- ---- 2.7320 -.0435 2.7755 175 ---- ---- ---- ---- 2.4820 -.0435 2.5255 200 ---- ---- ---- ---- 2.2320 -.0435 2.2755 220 ---- ---- ---- ---- 2.0320 -.0435 2.0755 225 ---- ---- ---- ---- 1.9820 -.0435 2.0255 230 ---- ---- ---- ---- 1.9320 -.0435 1.9755 235 ---- ---- ---- ---- 1.8820 -.0435 1.9255 240 ---- ---- ---- ---- 1.8320 -.0435 1.8755 245 ---- ---- ---- ---- 1.7820 -.0435 1.8255 250 ---- ---- ---- ---- 1.7320 -.0435 1.7755 255 ---- ---- ---- ---- 1.6820 -.0435 1.7255 260 ---- ---- ---- ---- 1.6320 -.0435 1.6755 265 ---- ---- ---- ---- 1.5820 -.0435 1.6255 270 ---- ---- ---- ---- 1.5320 -.0435 1.5755 275 ---- ---- ---- ---- 1.4820 -.0435 1.5255 280 ---- ---- ---- ---- 1.4320 -.0435 1.4755 285 ---- ---- ---- ---- 1.3820 -.0435 1.4255 290 ---- ---- ---- ---- 1.3320 -.0435 1.3755 295 ---- ---- ---- ---- 1.2820 -.0435 1.3255 300 ---- ---- ---- ---- 1.2320 -.0435 1.2755 305 ---- ---- ---- ---- 1.1820 -.0435 1.2255 310 ---- ---- ---- ---- 1.1320 -.0435 1.1755 315 ---- ---- ---- ---- 1.0825 -.0435 1.1260 320 ---- ---- ---- ---- 1.0330 -.0430 1.0760 325 ---- ---- ---- ---- .9835 -.0430 1.0265 330 ---- ---- ---- ---- .9340 -.0435 .9775 335 ---- ---- ---- ---- .8850 -.0435 .9285 6 340 ---- .8850B .7925A .7925A .8365 -.0430 .8795 16 345 ---- ---- ---- ---- .7885 -.0425 .8310 350 ---- .7930B .6975A .6975A .7410 -.0420 .7830 19 355 ---- ---- ---- ---- .6940 -.0415 .7355 17 356 ---- ---- ---- ---- .6845 -.0420 .7265 357 ---- ---- ---- ---- .6755 -.0415 .7170 358 ---- ---- ---- ---- .6660 -.0415 .7075 359 ---- ---- ---- ---- .6570 -.0415 .6985 360 ---- .6980B .6055A .6055A .6480 -.0410 .6890 361 ---- ---- ---- ---- .6385 -.0415 .6800 362 ---- ---- ---- ---- .6295 -.0410 .6705 363 ---- ---- ---- ---- .6205 -.0410 .6615 364 ---- ---- ---- ---- .6115 -.0405 .6520 365 ---- ---- ---- ---- .6025 -.0405 .6430 56 366 ---- ---- ---- ---- .5935 -.0405 .6340 367 ---- ---- ---- ---- .5845 -.0405 .6250 1 368 ---- ---- ---- ---- .5760 -.0400 .6160 369 ---- ---- ---- ---- .5670 -.0400 .6070 370 ---- .6065B .5180A .5180A .5585 -.0395 .5980 1 371 ---- ---- ---- ---- .5495 -.0395 .5890 372 ---- ---- ---- ---- .5410 -.0395 .5805 373 ---- ---- ---- ---- .5325 -.0390 .5715 7 374 ---- ---- ---- ---- .5240 -.0385 .5625 375 ---- ---- ---- ---- .5155 -.0385 .5540 376 ---- ---- .4670A .4670A .5070 -.0380 .5450 377 ---- ---- .4580A .4580A .4985 -.0380 .5365 378 ---- ---- .4500A .4500A .4905 -.0375 .5280 379 ---- ---- .4420A .4420A .4825 -.0370 .5195 380 ---- .5195B .4340A .4340A .4740 -.0370 .5110 44 381 ---- ---- .4260A .4260A .4660 -.0365 .5025 19 382 ---- ---- .4185A .4185A .4580 -.0360 .4940 383 ---- .4860B .4105A .4105A .4500 -.0355 .4855 384 ---- .4865B .4030A .4030A .4420 -.0355 .4775 385 ---- .4785B .3950A .3950A .4340 -.0350 .4690 15 386 ---- .4740B .3875A .4740B .4265 -.0345 .4610 387 ---- .4660B .3805A .4660B .4185 -.0345 .4530 388 ---- .4575B .3730A .4575B .4110 -.0340 .4450 389 ---- .4495B .3655A .4495B .4035 -.0335 .4370 390 ---- .4420B .3585A .4400B .3960 -.0335 .4295 260 391 ---- .4340B .3515A .4340B .3885 -.0330 .4215 2 392 ---- .4260B .3440A .4260B .3810 -.0330 .4140 393 ---- .4185B .3375A .4185B .3735 -.0330 .4065 394 ---- .4110B .3305A .4110B .3665 -.0320 .3985 395 .3320 .4035B .3235A .3620B .3595 -.0315 1 .3910 21 396 ---- .3960B .3170A .3960B .3525 -.0310 .3835 397 ---- .3885B .3100A .3885B .3455 -.0310 .3765 398 ---- .3810B .3035A .3810B .3385 -.0305 .3690 7 399 ---- .3740B .2975A .3740B .3315 -.0305 .3620 400 .2980 .3665B .2910A .3280B .3250 -.0295 2 .3545 978 401 ---- .3595B .2845A .3595B .3185 -.0290 .3475 402 ---- .3525B .2785A .3525B .3115 -.0290 .3405 403 ---- .3455B .2725A .3455B .3055 -.0285 .3340 404 ---- .3385B .2665A .3385B .2990 -.0280 .3270 1 405 ---- .3310B .2605A .3310B .2925 -.0280 .3205 22 406 ---- .3245B .2545A .3245B .2865 -.0275 .3140 30 407 ---- .3180B .2490A .3180B .2800 -.0270 .3070 408 ---- .3110B .2430A .3110B .2740 -.0270 .3010 409 ---- .3045B .2375A .3045B .2680 -.0265 .2945 410 ---- .2980B .2320A .2970B .2620 -.0260 1 .2880 180 411 ---- .2915B .2270A .2905B .2565 -.0255 .2820 412 ---- .2860B .2215A .2860B .2505 -.0255 .2760 413 ---- .2790B .2165A .2790B .2450 -.0245 .2695 414 ---- .2730B .2110A .2720B .2395 -.0245 .2640 2 415 ---- .2670B .2060A .2660B .2340 -.0240 .2580 79 416 ---- .2615B .2010A .2605B .2285 -.0235 .2520 50 417 ---- .2570B .1960A .2570B .2235 -.0230 .2465 1 418 ---- .2515B .1915A .2515B .2180 -.0230 .2410 5 419 ---- .2455B .1870A .2455B .2130 -.0225 .2355 50 420 ---- .2400B .1820A .2400B .2080 -.0220 .2300 347 421 ---- .2345B .1775A .2345B .2030 -.0215 .2245 422 ---- .2290B .1730A .2285B .1980 -.0215 .2195 423 ---- .2240B .1685A .2240B .1930 -.0210 .2140 5 424 ---- .2185B .1640A .2185B .1885 -.0205 .2090 1 425 ---- .2135B .1600A .2135B .1835 -.0205 6 .2040 99 602 426 ---- .2085B .1560A .2085B .1790 -.0200 .1990 427 ---- .2035B .1515A .2025B .1745 -.0200 .1945 428 ---- .1985B .1475A .1985B .1700 -.0195 .1895 14 429 ---- .1940B .1440A .1935B .1660 -.0190 .1850 430 ---- .1890B .1400A .1890B .1615 -.0190 .1805 911 431 ---- .1845B .1360A .1845B .1575 -.0185 .1760 432 ---- .1800B .1325A .1800B .1535 -.0180 .1715 433 ---- .1755B .1290A .1755B .1495 -.0175 .1670 434 ---- .1710B .1255A .1710B .1455 -.0175 .1630 435 ---- .1670B .1220A .1670B .1420 -.0170 .1590 249 436 ---- .1625B .1190A .1625B .1380 -.0170 .1550 437 ---- .1585B .1155A .1585B .1345 -.0165 .1510 11 438 ---- .1545B .1125A .1540B .1310 -.0160 .1470 13 439 ---- .1505B .1090A .1500B .1275 -.0155 .1430 440 .1225 .1465B .1060A .1175A .1240 -.0155 100 .1395 282 441 ---- .1430B .1030A .1430B .1205 -.0155 .1360 3 3 442 ---- .1390B .1000A .1390B .1175 -.0150 .1325 443 ---- .1355B .0975A .1350B .1140 -.0150 .1290 444 ---- .1320B .0945A .1320B .1110 -.0145 .1255 445 ---- .1285B .0920A .1285B .1080 -.0140 .1220 29 60 446 ---- .1250B .0890A .1240B .1050 -.0135 .1185 447 ---- .1215B .0865A .1215B .1020 -.0135 .1155 448 ---- ---- ---- .0840A .0990 ---- ---- 450 ---- .1120B .0790A .1120B .0935 -.0125 5 .1060 2 6473 455 ---- .0970B .0680A .0970B .0805 -.0115 .0920 12 460 .0760 .0840B .0585A .0820B .0695 -.0100 91 .0795 993 1510 465 ---- .0730B .0500A .0730B .0595 -.0095 150 .0690 20 39 470 ---- .0630B .0430A .0630B .0510 -.0085 .0595 10 475 ---- .0540B .0370A .0540B .0440 -.0070 12 .0510 578 480 .0330 .0465B .0315A .0375B .0375 -.0065 15 .0440 10 392 485 ---- .0400B .0270A .0400B .0320 -.0060 .0380 27 490 ---- .0345B .0235A .0345B .0275 -.0055 .0330 337 495 ---- .0295B .0200A .0295B .0235 -.0050 .0285 18 500 ---- .0255B .0175A .0255B .0200 -.0045 6 .0245 1 5558 505 ---- .0220B .0150A .0220B .0175 -.0035 .0210 2 510 ---- .0190B .0130A .0190B .0150 -.0035 .0185 3 515 ---- .0165B .0115A .0165B .0130 -.0030 .0160 28 520 ---- ---- .0100A .0100A .0110 -.0030 .0140 20 525 ---- ---- .0090A .0090A .0100 -.0020 1 .0120 22 530 ---- ---- .0080A .0080A .0085 -.0020 1 .0105 403 1501 535 ---- ---- .0070A .0070A .0075 -.0020 .0095 3 540 ---- ---- .0060A .0060A .0065 -.0015 .0080 19 545 ---- ---- .0055A .0055A .0055 -.0015 .0070 2 12 550 ---- ---- .0050A .0050A .0050 -.0015 .0065 3 555 ---- ---- .0045A .0045A .0045 -.0010 .0055 200 560 ---- ---- .0040A .0040A .0040 -.0010 1 .0050 2 565 ---- ---- .0040A .0040A .0035 -.0010 .0045 44 570 ---- ---- ---- ---- .0030 -.0010 .0040 575 ---- ---- ---- ---- .0030 -.0005 .0035 15 580 ---- ---- ---- ---- .0025 -.0010 .0035 600 ---- ---- ---- ---- .0015 -.0005 .0020 2 625 ---- ---- ---- ---- .0010 -.0005 .0015 650 ---- ---- ---- ---- .0005 -.0005 .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 ---- ---- ---- ---- 3.9820 -.0435 4.0255 050 ---- ---- ---- ---- 3.7320 -.0435 3.7755 075 ---- ---- ---- ---- 3.4820 -.0435 3.5255 100 ---- ---- ---- ---- 3.2320 -.0435 3.2755 125 ---- ---- ---- ---- 2.9820 -.0435 3.0255 150 ---- ---- ---- ---- 2.7320 -.0435 2.7755 175 ---- ---- ---- ---- 2.4820 -.0435 2.5255 200 ---- ---- ---- ---- 2.2320 -.0435 2.2755 220 ---- ---- ---- ---- 2.0320 -.0435 2.0755 225 ---- ---- ---- ---- 1.9820 -.0435 2.0255 230 ---- ---- ---- ---- 1.9320 -.0435 1.9755 235 ---- ---- ---- ---- 1.8820 -.0435 1.9255 240 ---- ---- ---- ---- 1.8320 -.0435 1.8755 245 ---- ---- ---- ---- 1.7820 -.0435 1.8255 250 ---- ---- ---- ---- 1.7320 -.0435 1.7755 255 ---- ---- ---- ---- 1.6820 -.0435 1.7255 260 ---- ---- ---- ---- 1.6320 -.0435 1.6755 265 ---- ---- ---- ---- 1.5820 -.0435 1.6255 270 ---- ---- ---- ---- 1.5320 -.0435 1.5755 275 ---- ---- ---- ---- 1.4820 -.0435 1.5255 280 ---- ---- ---- ---- 1.4320 -.0435 1.4755 285 ---- ---- ---- ---- 1.3820 -.0435 1.4255 290 ---- ---- ---- ---- 1.3320 -.0435 1.3755 295 ---- ---- ---- ---- 1.2820 -.0435 1.3255 300 ---- ---- ---- ---- 1.2325 -.0430 1.2755 305 ---- ---- ---- ---- 1.1830 -.0430 1.2260 310 ---- ---- ---- ---- 1.1335 -.0430 1.1765 315 ---- ---- ---- ---- 1.0850 -.0425 1.1275 320 ---- ---- .9915A .9915A 1.0360 -.0430 1.0790 325 ---- ---- ---- ---- .9880 -.0425 1.0305 330 ---- .9920B .8960A .8960A .9400 -.0420 .9820 335 ---- ---- ---- ---- .8925 -.0420 .9345 340 ---- .8965B .8030A .8030A .8455 -.0420 .8875 345 ---- ---- ---- ---- .7990 -.0415 .8405 350 ---- .8040B .7125A .7125A .7540 -.0405 .7945 110 355 ---- ---- ---- ---- .7090 -.0400 .7490 4 360 ---- .7140B .6260A .6260A .6655 -.0395 .7050 365 ---- ---- ---- ---- .6230 -.0380 .6610 4 370 ---- .6285B .5425A .5425A .5820 -.0365 .6185 25 375 ---- .5860B .5035A .5035A .5420 -.0355 .5775 28 380 ---- .5490B .4655A .5490B .5035 -.0340 .5375 185 385 .4520 .5105B .4295A .4685B .4660 -.0330 1 .4990 22 390 ---- .4730B .3950A .4710B .4305 -.0315 .4620 55 395 ---- .4365B .3625A .4365B .3965 -.0300 .4265 21 400 ---- .4025B .3315A .4025B .3640 -.0285 .3925 1 57 405 ---- .3700B .3030A .3700B .3335 -.0270 .3605 10 408 ---- ---- ---- .2865A .3160 ---- ---- 409 ---- ---- ---- .2820A .3105 ---- ---- 410 .2825 .3395B .2760A .2760A .3045 -.0255 1 .3300 6 411 ---- ---- ---- .2710A .2990 ---- ---- 412 ---- ---- ---- .2660A .2935 ---- ---- 413 ---- ---- ---- .2610A .2880 ---- ---- 414 ---- ---- ---- .2560A .2830 ---- ---- 415 ---- .3105B .2505A .3105B .2775 -.0240 .3015 52 416 ---- ---- ---- .2460A .2725 ---- ---- 417 ---- ---- ---- .2415A .2675 ---- ---- 418 ---- ---- ---- .2365A .2625 ---- ---- 419 .2515 .2515 .2515 .2590B .2575 ---- 12 ---- 420 ---- .2850B .2265A .2850B .2525 -.0220 .2745 236 421 ---- ---- ---- .2220A .2475 ---- ---- 422 ---- ---- ---- .2175A .2430 ---- ---- 423 ---- ---- ---- .2130A .2380 ---- ---- 424 ---- ---- ---- .2090A .2335 ---- ---- 425 ---- .2595B .2045A .2595B .2290 -.0205 1 .2495 302 426 ---- ---- ---- .2005A .2245 ---- ---- 427 ---- ---- ---- .1965A .2200 ---- ---- 428 ---- ---- ---- .1925A .2160 ---- ---- 429 ---- ---- ---- .1885A .2115 ---- ---- 430 ---- .2355B .1845A .2355B .2075 -.0190 .2265 1 199 431 ---- ---- ---- .1805A .2030 ---- ---- 432 ---- ---- ---- .1770A .1990 ---- ---- 433 ---- ---- ---- .1730A .1950 ---- ---- 434 ---- ---- ---- .1695A .1910 ---- ---- 435 .2130 .2130 .1660A .2120B .1870 -.0180 16 .2050 1 15 436 ---- ---- ---- .1625A .1835 ---- ---- 437 ---- ---- ---- .1590A .1795 ---- ---- 438 ---- ---- ---- .1555A .1760 ---- ---- 439 ---- ---- ---- .1520A .1720 ---- ---- 440 .1925 .1925 .1485A .1485A .1685 -.0165 7 .1850 10 79 441 ---- ---- ---- .1455A .1650 ---- ---- 442 ---- ---- ---- .1425A .1615 ---- ---- 443 ---- ---- ---- .1390A .1580 ---- ---- 444 ---- ---- ---- .1360A .1550 ---- ---- 445 .1710 .1735B .1330A .1330A .1515 -.0155 1 .1670 42 446 ---- ---- ---- .1300A .1480 ---- ---- 447 ---- ---- ---- .1275A .1450 ---- ---- 448 ---- ---- ---- .1245A .1420 ---- ---- 450 ---- .1560B .1190A .1560B .1360 -.0140 126 .1500 385 776 455 ---- .1400B .1060A .1400B .1215 -.0130 .1345 10 460 ---- .1255B .0945A .1255B .1085 -.0120 .1205 27 465 ---- .1120B .0840A .1120B .0965 -.0115 .1080 470 ---- .1000B .0745A .1000B .0860 -.0105 .0965 53 475 ---- .0895B .0660A .0890B .0760 -.0100 .0860 236 480 ---- .0795B .0585A .0795B .0675 -.0090 .0765 10 16 485 ---- .0710B .0520A .0710B .0600 -.0085 .0685 7 490 ---- .0630B .0460A .0630B .0535 -.0075 125 .0610 376 456 495 ---- .0560B .0410A .0560B .0475 -.0065 .0540 3 500 ---- .0500B .0360A .0500B .0420 -.0060 .0480 10 257 505 ---- .0445B .0320A .0440B .0375 -.0055 .0430 10 510 ---- .0395B .0285A .0395B .0330 -.0050 .0380 110 515 ---- .0350B .0255A .0350B .0295 -.0045 .0340 520 ---- .0310B .0230A .0310B .0260 -.0040 .0300 5 525 ---- .0280B .0205A .0280B .0230 -.0040 .0270 115 530 .0230 .0250B .0185A .0185A .0205 -.0035 10 .0240 10 535 ---- .0220B .0165A .0220B .0185 -.0030 .0215 10 540 ---- .0200B .0150A .0150A .0165 -.0030 .0195 2 545 ---- ---- .0135A .0135A .0145 -.0030 .0175 550 ---- .0160B .0120A .0120A .0130 -.0025 .0155 53 555 ---- ---- .0110A .0110A .0120 -.0020 .0140 560 ---- ---- .0100A .0100A .0105 -.0020 .0125 11 565 ---- ---- .0090A .0090A .0095 -.0020 .0115 10 570 ---- ---- .0085A .0085A .0090 -.0015 .0105 575 ---- ---- .0075A .0075A .0080 -.0015 .0095 580 ---- ---- .0070A .0070A .0075 -.0015 .0090 600 ---- ---- .0055A .0055A .0055 -.0010 .0065 7 625 ---- ---- .0040A .0040A .0035 -.0010 .0045 650 ---- ---- ---- ---- .0030 -.0005 .0035 10 675 ---- ---- ---- ---- .0020 -.0005 .0025 700 ---- ---- ---- ---- .0015 -.0005 .0020 725 ---- ---- ---- ---- .0015 -.0005 .0020 750 ---- ---- ---- ---- .0010 -.0005 .0015 775 ---- ---- ---- ---- .0010 -.0005 .0015 800 ---- ---- ---- ---- .0010 UNCH .0010 12 825 ---- ---- ---- ---- .0010 UNCH .0010 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.9850 -.0430 4.0280 050 ---- ---- ---- ---- 3.7350 -.0430 3.7780 075 ---- ---- ---- ---- 3.4850 -.0430 3.5280 100 ---- ---- ---- ---- 3.2350 -.0430 3.2780 125 ---- ---- ---- ---- 2.9850 -.0430 3.0280 150 ---- ---- ---- ---- 2.7350 -.0430 2.7780 175 ---- ---- ---- ---- 2.4850 -.0430 2.5280 200 ---- ---- ---- ---- 2.2350 -.0430 2.2780 220 ---- ---- ---- ---- 2.0350 -.0430 2.0780 225 ---- ---- ---- ---- 1.9850 -.0430 2.0280 230 ---- ---- ---- ---- 1.9350 -.0430 1.9780 235 ---- ---- ---- ---- 1.8850 -.0430 1.9280 240 ---- ---- ---- ---- 1.8350 -.0430 1.8780 245 ---- ---- ---- ---- 1.7850 -.0430 1.8280 250 ---- ---- ---- ---- 1.7350 -.0430 1.7780 255 ---- ---- ---- ---- 1.6850 -.0430 1.7280 260 ---- ---- ---- ---- 1.6350 -.0430 1.6780 1 265 ---- ---- ---- ---- 1.5850 -.0430 1.6280 270 ---- ---- ---- ---- 1.5350 -.0430 1.5780 275 ---- ---- ---- ---- 1.4850 -.0430 1.5280 280 ---- ---- ---- ---- 1.4350 -.0430 1.4780 285 ---- ---- ---- ---- 1.3855 -.0425 1.4280 290 ---- ---- ---- ---- 1.3360 -.0425 1.3785 295 ---- ---- ---- ---- 1.2865 -.0425 1.3290 300 ---- ---- ---- ---- 1.2375 -.0425 1.2800 305 ---- ---- ---- ---- 1.1890 -.0425 1.2315 310 ---- 1.1920B 1.0990A 1.0990A 1.1405 -.0425 1.1830 315 ---- ---- ---- ---- 1.0930 -.0420 1.1350 320 ---- 1.0960B 1.0045A 1.0045A 1.0455 -.0420 1.0875 325 ---- ---- ---- ---- .9990 -.0415 1.0405 330 ---- 1.0020B .9120A .9120A .9530 -.0410 .9940 335 ---- ---- ---- ---- .9075 -.0405 .9480 340 ---- .9105B .8230A .8230A .8625 -.0400 .9025 345 ---- ---- ---- ---- .8185 -.0395 .8580 350 ---- .8220B .7370A .7370A .7755 -.0385 .8140 355 ---- ---- ---- ---- .7330 -.0380 .7710 8 360 ---- .7365B .6535A .6535A .6920 -.0365 .7285 365 ---- ---- .6140A .6140A .6515 -.0360 .6875 370 ---- .6590B .5755A .6590B .6125 -.0350 .6475 9 375 ---- .6195B .5385A .6195B .5750 -.0335 .6085 380 ---- .5815B .5030A .5800B .5385 -.0320 .5705 2 385 ---- .5450B .4690A .5450B .5030 -.0315 .5345 24 390 ---- .5090B .4365A .5090B .4695 -.0300 .4995 14 395 ---- .4755B .4055A .4755B .4375 -.0285 .4660 400 ---- .4430B .3755A .4415B .4065 -.0270 .4335 48 405 ---- .4120B .3480A .4110B .3770 -.0260 .4030 15 410 ---- .3825B .3215A .3825B .3495 -.0245 .3740 14 415 ---- .3570B .2970A .3570B .3230 -.0235 .3465 1290 420 ---- .3305B .2720A .3305B .2985 -.0220 .3205 15 425 ---- .3055B .2500A .3050B .2750 -.0205 .2955 10 2505 430 ---- .2820B .2295A .2805B .2530 -.0195 .2725 26 435 ---- .2595B .2105A .2595B .2325 -.0180 1 .2505 141 440 ---- .2390B .1930A .2385B .2135 -.0170 .2305 755 445 ---- .2195B .1765A .2195B .1955 -.0160 .2115 132 450 ---- .2015B .1610A .2005B .1790 -.0150 40 .1940 51 1263 455 ---- .1845B .1470A .1840B .1635 -.0140 .1775 460 ---- .1690B .1340A .1675B .1490 -.0135 .1625 465 ---- .1545B .1220A .1540B .1360 -.0130 .1490 4 175 470 ---- .1410B .1110A .1405B .1240 -.0120 .1360 475 ---- .1285B .1010A .1280B .1125 -.0115 40 .1240 61 3155 480 ---- .1170B .0915A .1170B .1025 -.0110 .1135 1011 485 ---- .1065B .0830A .1065B .0935 -.0100 .1035 1280 490 ---- .0970B .0755A .0970B .0850 -.0095 .0945 383 495 ---- .0885B .0685A .0885B .0770 -.0090 .0860 8 500 .0610 .0805B .0610 .0680A .0700 -.0085 40 .0785 1314 505 ---- .0735B .0565A .0735B .0635 -.0080 .0715 510 ---- .0665B .0515A .0665B .0580 -.0070 .0650 515 ---- .0605B .0470A .0470A .0525 -.0070 .0595 185 520 .0465 .0550B .0425A .0470B .0475 -.0065 4 .0540 19 525 ---- .0500B .0390A .0500B .0435 -.0060 .0495 715 530 ---- .0455B .0355A .0455B .0395 -.0055 .0450 10 535 ---- .0415B .0325A .0415B .0360 -.0050 .0410 330 540 ---- .0380B .0295A .0380B .0330 -.0045 .0375 10 214 545 ---- ---- .0270A .0270A .0300 -.0045 .0345 550 ---- ---- .0250A .0250A .0275 -.0040 .0315 1474 555 ---- ---- .0230A .0230A .0250 -.0040 .0290 20 560 ---- ---- .0210A .0210A .0230 -.0035 .0265 565 ---- ---- .0195A .0195A .0210 -.0035 .0245 570 ---- ---- .0180A .0180A .0195 -.0030 .0225 11 575 ---- ---- .0165A .0165A .0175 -.0030 .0205 580 ---- ---- .0155A .0155A .0165 -.0025 .0190 600 ---- ---- .0120A .0120A .0120 -.0020 .0140 2 2 625 ---- ---- .0085A .0085A .0085 -.0015 .0100 8 650 ---- ---- .0065A .0065A .0065 -.0010 .0075 675 ---- ---- ---- ---- .0050 -.0010 .0060 700 ---- ---- ---- ---- .0040 -.0010 .0050 725 ---- ---- ---- ---- .0035 -.0005 .0040 750 ---- ---- ---- ---- .0030 -.0005 .0035 5 775 ---- ---- ---- ---- .0025 -.0005 .0030 800 ---- ---- ---- ---- .0020 -.0005 .0025 825 ---- ---- ---- ---- .0020 -.0005 .0025 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.9850 -.0430 4.0280 050 ---- ---- ---- ---- 3.7350 -.0430 3.7780 075 ---- ---- ---- ---- 3.4850 -.0430 3.5280 100 ---- ---- ---- ---- 3.2350 -.0430 3.2780 125 ---- ---- ---- ---- 2.9850 -.0430 3.0280 150 ---- ---- ---- ---- 2.7350 -.0430 2.7780 175 ---- ---- ---- ---- 2.4850 -.0430 2.5280 200 ---- ---- ---- ---- 2.2350 -.0430 2.2780 220 ---- ---- ---- ---- 2.0350 -.0430 2.0780 225 ---- ---- ---- ---- 1.9850 -.0430 2.0280 230 ---- ---- ---- ---- 1.9350 -.0430 1.9780 235 ---- ---- ---- ---- 1.8850 -.0430 1.9280 240 ---- ---- ---- ---- 1.8350 -.0430 1.8780 245 ---- ---- ---- ---- 1.7850 -.0430 1.8280 250 ---- ---- ---- ---- 1.7350 -.0430 1.7780 255 ---- ---- ---- ---- 1.6850 -.0430 1.7280 260 ---- ---- ---- ---- 1.6350 -.0430 1.6780 265 ---- ---- ---- ---- 1.5850 -.0430 1.6280 270 ---- ---- ---- ---- 1.5355 -.0425 1.5780 275 ---- ---- ---- ---- 1.4855 -.0430 1.5285 280 ---- ---- ---- ---- 1.4365 -.0425 1.4790 285 ---- ---- ---- ---- 1.3870 -.0430 1.4300 290 ---- ---- 1.2965A 1.2965A 1.3385 -.0425 1.3810 295 ---- ---- ---- ---- 1.2900 -.0425 1.3325 300 ---- 1.2925B 1.2005A 1.2005A 1.2420 -.0420 1.2840 305 ---- ---- ---- ---- 1.1940 -.0425 1.2365 310 ---- 1.1970B 1.1065A 1.1065A 1.1470 -.0420 1.1890 315 ---- ---- ---- ---- 1.1005 -.0415 1.1420 320 ---- 1.1035B 1.0145A 1.0145A 1.0545 -.0415 1.0960 325 ---- ---- ---- ---- 1.0090 -.0410 1.0500 330 ---- 1.0125B .9255A .9255A .9645 -.0405 1.0050 335 ---- ---- ---- ---- .9210 -.0395 .9605 340 ---- .9240B .8395A .8395A .8775 -.0390 .9165 345 ---- ---- ---- ---- .8355 -.0380 .8735 350 ---- .8390B .7575A .7575A .7940 -.0375 .8315 30 355 ---- ---- ---- ---- .7535 -.0365 .7900 360 ---- .7570B .6790A .6790A .7140 -.0355 .7495 5 365 ---- ---- ---- ---- .6755 -.0345 .7100 370 ---- .6790B .6045A .6045A .6380 -.0335 .6715 375 ---- ---- .5695A .5695A .6020 -.0320 .6340 380 ---- .6055B .5355A .5355A .5670 -.0310 .5980 26 385 ---- .5705B .5030A .5030A .5330 -.0300 .5630 5 390 ---- .5365B .4715A .4715A .5005 -.0290 .5295 11 395 ---- .5045B .4420A .4420A .4695 -.0280 .4975 400 ---- .4730B .4135A .4135A .4395 -.0270 .4665 90 405 ---- .4435B .3865A .3865A .4115 -.0255 .4370 21 410 ---- .4150B .3605A .3605A .3840 -.0245 .4085 415 ---- .3920B .3360A .3915B .3585 -.0235 .3820 420 ---- .3660B .3085A .3655B .3340 -.0225 .3565 15 425 ---- .3410B .2865A .3410B .3110 -.0210 .3320 238 430 ---- .3175B .2660A .3170B .2895 -.0200 .3095 58 435 ---- .2955B .2470A .2955B .2685 -.0190 .2875 12 440 ---- .2750B .2285A .2740B .2495 -.0180 .2675 70 445 ---- .2550B .2115A .2545B .2310 -.0170 .2480 4 450 ---- .2370B .1960A .2360B .2140 -.0160 .2300 100 455 ---- .2195B .1810A .2195B .1985 -.0150 .2135 7 460 ---- .2035B .1675A .2030B .1835 -.0140 .1975 465 ---- .1885B .1545A .1880B .1695 -.0135 .1830 212 470 ---- .1745B .1425A .1740B .1565 -.0130 .1695 3 475 ---- .1610B .1315A .1605B .1445 -.0120 .1565 240 480 ---- .1490B .1215A .1490B .1335 -.0115 .1450 10 485 ---- .1375B .1120A .1375B .1230 -.0110 .1340 490 ---- .1270B .1035A .1270B .1140 -.0100 .1240 20 495 ---- .1175B .0955A .1175B .1050 -.0095 .1145 500 ---- .1080B .0880A .1080B .0970 -.0090 .1060 55 505 ---- .1000B .0810A .1000B .0895 -.0085 .0980 510 ---- .0920B .0750A .0920B .0825 -.0080 .0905 515 ---- .0850B .0690A .0850B .0765 -.0075 .0840 520 ---- .0785B .0640A .0785B .0705 -.0070 .0775 51 525 ---- .0725B .0590A .0725B .0655 -.0065 .0720 530 ---- .0670B .0545A .0670B .0605 -.0060 .0665 10 535 ---- .0625B .0505A .0505A .0560 -.0055 .0615 65 540 ---- .0575B .0470A .0470A .0520 -.0050 .0570 4 545 .0535 .0535 .0435A .0435A .0480 -.0050 6 .0530 550 .0500 .0500 .0405A .0405A .0445 -.0045 9 .0490 5 555 ---- ---- .0375A .0375A .0410 -.0045 .0455 6 560 ---- ---- .0350A .0350A .0385 -.0040 .0425 10 565 ---- ---- .0325A .0325A .0355 -.0040 .0395 570 ---- ---- .0305A .0305A .0330 -.0035 .0365 575 ---- ---- .0285A .0285A .0305 -.0035 .0340 580 ---- ---- .0265A .0265A .0285 -.0030 .0315 600 ---- ---- .0205A .0205A .0215 -.0025 .0240 36 625 ---- ---- .0155A .0155A .0160 -.0020 .0180 8 650 ---- ---- .0120A .0120A .0120 -.0015 .0135 6 675 ---- ---- .0095A .0095A .0095 -.0010 .0105 700 ---- ---- .0080A .0080A .0075 -.0010 .0085 10 725 ---- ---- ---- ---- .0060 -.0010 .0070 30 750 ---- ---- ---- ---- .0050 -.0005 .0055 775 ---- ---- ---- ---- .0040 -.0010 .0050 800 ---- ---- ---- ---- .0035 -.0005 .0040 20 825 ---- ---- ---- ---- .0030 -.0005 .0035 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.9860 -.0425 4.0285 050 ---- ---- ---- ---- 3.7360 -.0425 3.7785 075 ---- ---- ---- ---- 3.4860 -.0425 3.5285 100 ---- ---- ---- ---- 3.2360 -.0425 3.2785 125 ---- ---- ---- ---- 2.9860 -.0425 3.0285 150 ---- ---- ---- ---- 2.7360 -.0425 2.7785 175 ---- ---- ---- ---- 2.4860 -.0425 2.5285 200 ---- ---- ---- ---- 2.2360 -.0425 2.2785 220 ---- ---- ---- ---- 2.0360 -.0425 2.0785 225 ---- ---- ---- ---- 1.9860 -.0425 2.0285 230 ---- ---- ---- ---- 1.9360 -.0425 1.9785 235 ---- ---- ---- ---- 1.8860 -.0425 1.9285 240 ---- ---- ---- ---- 1.8360 -.0425 1.8785 245 ---- ---- ---- ---- 1.7860 -.0425 1.8285 250 ---- ---- ---- ---- 1.7360 -.0425 1.7785 255 ---- ---- ---- ---- 1.6860 -.0425 1.7285 260 ---- ---- ---- ---- 1.6360 -.0425 1.6785 7 265 ---- ---- ---- ---- 1.5860 -.0425 1.6285 270 ---- ---- ---- ---- 1.5365 -.0425 1.5790 1 275 ---- ---- ---- ---- 1.4875 -.0420 1.5295 280 ---- ---- ---- ---- 1.4385 -.0420 1.4805 285 ---- ---- ---- ---- 1.3900 -.0420 1.4320 290 ---- 1.3920B 1.3015A 1.3015A 1.3420 -.0415 1.3835 295 ---- ---- ---- ---- 1.2945 -.0410 1.3355 300 ---- 1.2960B 1.2075A 1.2075A 1.2470 -.0410 1.2880 305 ---- ---- ---- ---- 1.2005 -.0405 1.2410 310 ---- 1.2020B 1.1155A 1.1155A 1.1545 -.0400 1.1945 315 ---- ---- ---- ---- 1.1085 -.0405 1.1490 320 ---- 1.1110B 1.0260A 1.0260A 1.0640 -.0395 1.1035 325 ---- ---- ---- ---- 1.0195 -.0395 1.0590 330 ---- 1.0220B .9395A .9395A .9765 -.0385 1.0150 335 ---- ---- ---- ---- .9335 -.0385 .9720 340 ---- .9365B .8565A .8565A .8920 -.0375 .9295 345 ---- ---- ---- ---- .8510 -.0365 .8875 350 ---- .8540B .7770A .7770A .8110 -.0360 .8470 10 355 ---- ---- ---- ---- .7720 -.0350 .8070 360 ---- .7750B .7010A .7010A .7335 -.0345 .7680 365 ---- ---- ---- ---- .6965 -.0335 .7300 370 ---- .6995B .6295A .6295A .6605 -.0325 .6930 375 ---- ---- .5955A .5955A .6255 -.0315 .6570 380 ---- .6285B .5625A .5625A .5920 -.0305 .6225 385 ---- .5945B .5305A .5305A .5590 -.0295 .5885 390 ---- .5615B .5005A .5005A .5280 -.0280 .5560 395 ---- .5300B .4710A .4710A .4975 -.0275 .5250 400 ---- .5000B .4435A .4435A .4685 -.0265 .4950 4 405 ---- .4710B .4170A .4170A .4410 -.0250 .4660 9 410 ---- .4430B .3915A .3915A .4145 -.0240 .4385 415 ---- .4210B .3675A .4190B .3890 -.0230 .4120 10 420 ---- .3955B .3410A .3940B .3650 -.0220 .3870 425 ---- .3710B .3195A .3710B .3420 -.0210 .3630 4 430 ---- .3480B .2990A .3450B .3205 -.0200 .3405 3 435 ---- .3260B .2795A .3230B .3000 -.0190 .3190 440 ---- .3050B .2610A .3030B .2805 -.0180 .2985 445 ---- .2855B .2435A .2830B .2620 -.0170 .2790 450 ---- .2670B .2275A .2645B .2450 -.0160 .2610 75 455 ---- .2495B .2120A .2495B .2285 -.0155 .2440 460 ---- .2330B .1980A .2330B .2135 -.0145 .2280 465 ---- .2175B .1845A .2160B .1990 -.0140 .2130 470 ---- .2025B .1720A .2020B .1855 -.0130 .1985 1 475 ---- .1890B .1605A .1890B .1730 -.0125 .1855 480 ---- .1760B .1495A .1760B .1615 -.0115 .1730 485 ---- .1640B .1395A .1640B .1500 -.0115 .1615 490 ---- .1530B .1300A .1520B .1400 -.0105 .1505 495 ---- .1425B .1210A .1415B .1305 -.0100 .1405 500 ---- .1325B .1130A .1325B .1215 -.0095 .1310 6 505 ---- .1235B .1055A .1055A .1130 -.0095 .1225 510 ---- .1145B .0985A .0985A .1055 -.0085 .1140 515 ---- .1070B .0920A .0920A .0980 -.0085 .1065 1 1 520 ---- ---- .0855A .0855A .0915 -.0080 .0995 525 ---- ---- .0800A .0800A .0850 -.0080 .0930 530 ---- ---- .0750A .0750A .0795 -.0075 .0870 535 ---- ---- .0700A .0700A .0740 -.0070 .0810 540 ---- ---- .0655A .0655A .0690 -.0070 .0760 545 ---- ---- .0615A .0615A .0645 -.0065 .0710 550 ---- ---- .0575A .0575A .0600 -.0065 .0665 555 ---- ---- .0540A .0540A .0560 -.0060 .0620 560 ---- ---- .0505A .0505A .0525 -.0055 .0580 565 ---- ---- .0475A .0475A .0490 -.0055 .0545 570 ---- ---- .0445A .0445A .0460 -.0050 .0510 575 ---- ---- .0415A .0415A .0430 -.0050 .0480 580 ---- ---- .0390A .0390A .0400 -.0050 .0450 600 ---- ---- .0310A .0310A .0310 -.0040 .0350 625 ---- ---- .0235A .0235A .0235 -.0025 .0260 650 ---- ---- .0190A .0190A .0180 -.0015 .0195 675 ---- ---- ---- ---- .0145 -.0005 .0150 700 ---- ---- ---- ---- .0125 +.0005 .0120 725 ---- ---- ---- ---- .0105 +.0005 .0100 750 ---- ---- ---- ---- .0090 +.0005 .0085 775 ---- ---- ---- ---- .0070 -.0005 .0075 800 ---- ---- ---- ---- .0060 -.0010 .0070 825 ---- ---- .0060A .0060A .0050 -.0015 .0065 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.9860 -.0425 4.0285 050 ---- ---- ---- ---- 3.7360 -.0425 3.7785 075 ---- ---- ---- ---- 3.4860 -.0425 3.5285 100 ---- ---- ---- ---- 3.2360 -.0425 3.2785 125 ---- ---- ---- ---- 2.9860 -.0425 3.0285 150 ---- ---- ---- ---- 2.7360 -.0425 2.7785 175 ---- ---- ---- ---- 2.4860 -.0425 2.5285 200 ---- ---- ---- ---- 2.2360 -.0425 2.2785 220 ---- ---- ---- ---- 2.0360 -.0425 2.0785 225 ---- ---- ---- ---- 1.9860 -.0425 2.0285 230 ---- ---- ---- ---- 1.9360 -.0425 1.9785 235 ---- ---- ---- ---- 1.8860 -.0425 1.9285 240 ---- ---- ---- ---- 1.8360 -.0425 1.8785 245 ---- ---- ---- ---- 1.7860 -.0425 1.8285 250 ---- ---- ---- ---- 1.7360 -.0425 1.7785 255 ---- ---- ---- ---- 1.6860 -.0425 1.7285 260 ---- ---- ---- ---- 1.6365 -.0425 1.6790 265 ---- ---- ---- ---- 1.5875 -.0420 1.6295 270 ---- ---- ---- ---- 1.5385 -.0415 1.5800 275 ---- ---- ---- ---- 1.4895 -.0420 1.5315 280 ---- 1.4900B 1.4020A 1.4020A 1.4415 -.0410 1.4825 285 ---- ---- ---- ---- 1.3935 -.0410 1.4345 290 ---- 1.3945B 1.3075A 1.3075A 1.3460 -.0410 1.3870 295 ---- ---- ---- ---- 1.2990 -.0405 1.3395 300 ---- 1.3005B 1.2150A 1.2150A 1.2530 -.0400 1.2930 305 ---- ---- ---- ---- 1.2070 -.0395 1.2465 310 ---- 1.2085B 1.1255A 1.1255A 1.1620 -.0390 1.2010 315 ---- ---- ---- ---- 1.1180 -.0385 1.1565 320 ---- 1.1195B 1.0385A 1.0385A 1.0745 -.0380 1.1125 325 ---- ---- ---- ---- 1.0315 -.0375 1.0690 330 ---- 1.0335B .9550A .9550A .9900 -.0365 1.0265 335 ---- ---- ---- ---- .9485 -.0365 .9850 340 ---- .9505B .8745A .8745A .9080 -.0360 .9440 345 ---- ---- ---- ---- .8685 -.0350 .9035 350 ---- .8700B .7975A .7975A .8300 -.0340 .8640 355 ---- ---- ---- ---- .7920 -.0335 .8255 360 ---- .7935B .7240A .7240A .7550 -.0330 .7880 365 ---- ---- .6885A .6885A .7190 -.0325 .7515 370 ---- .7205B .6545A .6545A .6840 -.0315 .7155 375 ---- .6850B .6215A .6215A .6500 -.0310 .6810 380 ---- .6510B .5895A .5895A .6170 -.0300 .6470 385 ---- .6180B .5585A .5585A .5855 -.0290 .6145 390 ---- .5865B .5290A .5290A .5545 -.0285 .5830 395 ---- .5555B .5005A .5005A .5250 -.0275 .5525 400 ---- .5260B .4730A .4730A .4965 -.0270 .5235 405 ---- .4975B .4470A .4470A .4695 -.0255 .4950 410 ---- .4700B .4220A .4220A .4435 -.0245 .4680 415 ---- .4440B .3980A .3980A .4185 -.0235 .4420 420 ---- .4190B .3755A .3755A .3950 -.0225 .4175 425 ---- .3950B .3535A .3535A .3725 -.0215 .3940 33 430 ---- .3725B .3330A .3330A .3505 -.0210 .3715 1 435 ---- .3510B .3135A .3135A .3300 -.0200 .3500 440 ---- .3305B .2950A .2950A .3105 -.0190 .3295 445 ---- .3110B .2775A .2775A .2925 -.0180 .3105 450 ---- ---- .2610A .2610A .2750 -.0170 .2920 455 ---- ---- .2455A .2455A .2585 -.0165 .2750 460 ---- ---- .2305A .2305A .2425 -.0160 .2585 465 ---- ---- .2165A .2165A .2280 -.0150 .2430 20 470 ---- ---- .2035A .2035A .2140 -.0145 .2285 475 ---- ---- .1910A .1910A .2010 -.0135 .2145 10 480 ---- ---- .1795A .1795A .1885 -.0130 .2015 485 ---- ---- .1685A .1685A .1770 -.0120 .1890 490 ---- ---- .1585A .1585A .1660 -.0115 .1775 495 ---- ---- .1490A .1490A .1560 -.0110 .1670 500 ---- ---- .1400A .1400A .1465 -.0100 .1565 17 505 ---- ---- .1315A .1315A .1375 -.0095 .1470 1 510 ---- ---- .1235A .1235A .1290 -.0095 .1385 515 ---- ---- .1160A .1160A .1210 -.0090 .1300 54 520 ---- ---- .1090A .1090A .1135 -.0085 .1220 1 1 525 ---- ---- .1025A .1025A .1065 -.0085 .1150 530 ---- ---- .0965A .0965A .1000 -.0080 .1080 300 535 ---- ---- .0910A .0910A .0940 -.0075 .1015 540 ---- ---- .0855A .0855A .0885 -.0075 .0960 545 ---- ---- .0805A .0805A .0830 -.0070 .0900 10 550 ---- ---- .0755A .0755A .0780 -.0070 .0850 20 555 ---- ---- .0715A .0715A .0735 -.0065 .0800 560 ---- ---- .0675A .0675A .0690 -.0065 .0755 565 ---- ---- .0635A .0635A .0650 -.0060 .0710 570 ---- ---- .0600A .0600A .0615 -.0055 .0670 575 ---- ---- .0565A .0565A .0575 -.0060 .0635 34 580 ---- ---- .0535A .0535A .0545 -.0055 .0600 600 ---- ---- .0430A .0430A .0435 -.0045 .0480 625 ---- ---- .0335A .0335A .0330 -.0035 .0365 650 ---- ---- .0265A .0265A .0255 -.0030 .0285 675 ---- ---- ---- ---- .0200 -.0020 .0220 700 ---- ---- ---- ---- .0160 -.0015 .0175 725 ---- ---- ---- ---- .0130 -.0010 .0140 750 ---- ---- ---- ---- .0105 -.0010 .0115 775 ---- ---- ---- ---- .0085 -.0010 .0095 800 ---- ---- ---- ---- .0070 -.0010 .0080 825 ---- ---- ---- ---- .0060 -.0005 .0065 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.9845 -.0415 4.0260 050 ---- ---- ---- ---- 3.7345 -.0415 3.7760 075 ---- ---- ---- ---- 3.4845 -.0415 3.5260 100 ---- ---- ---- ---- 3.2345 -.0415 3.2760 125 ---- ---- ---- ---- 2.9845 -.0415 3.0260 150 ---- ---- ---- ---- 2.7345 -.0415 2.7760 175 ---- ---- ---- ---- 2.4845 -.0415 2.5260 200 ---- ---- ---- ---- 2.2345 -.0415 2.2760 220 ---- ---- ---- ---- 2.0345 -.0415 2.0760 225 ---- ---- ---- ---- 1.9845 -.0415 2.0260 230 ---- ---- ---- ---- 1.9345 -.0415 1.9760 235 ---- ---- ---- ---- 1.8845 -.0415 1.9260 240 ---- ---- ---- ---- 1.8345 -.0415 1.8760 245 ---- ---- ---- ---- 1.7845 -.0415 1.8260 250 ---- ---- ---- ---- 1.7345 -.0415 1.7760 255 ---- ---- ---- ---- 1.6845 -.0415 1.7260 260 ---- ---- ---- ---- 1.6350 -.0410 1.6760 265 ---- ---- ---- ---- 1.5860 -.0410 1.6270 270 ---- ---- 1.5005A 1.5005A 1.5375 -.0405 1.5780 275 ---- ---- ---- ---- 1.4900 -.0400 1.5300 280 ---- 1.4880B 1.4055A 1.4055A 1.4425 -.0400 1.4825 285 ---- ---- ---- ---- 1.3955 -.0395 1.4350 290 ---- 1.3935B 1.3130A 1.3130A 1.3495 -.0390 1.3885 295 ---- ---- ---- ---- 1.3040 -.0385 1.3425 300 ---- 1.3015B 1.2225A 1.2225A 1.2590 -.0380 1.2970 305 ---- ---- ---- ---- 1.2145 -.0375 1.2520 310 ---- 1.2115B 1.1350A 1.1350A 1.1705 -.0375 1.2080 315 ---- ---- ---- ---- 1.1275 -.0365 1.1640 320 ---- 1.1245B 1.0505A 1.0505A 1.0850 -.0360 1.1210 325 ---- ---- ---- ---- 1.0430 -.0360 1.0790 330 ---- 1.0410B .9685A .9685A 1.0020 -.0355 1.0375 335 ---- ---- ---- ---- .9615 -.0350 .9965 340 ---- .9595B .8905A .8905A .9220 -.0340 .9560 345 ---- ---- ---- ---- .8835 -.0335 .9170 350 ---- .8815B .8155A .8155A .8455 -.0330 .8785 355 ---- ---- ---- ---- .8085 -.0320 .8405 360 ---- .8065B .7440A .7440A .7725 -.0315 .8040 365 ---- ---- .7095A .7095A .7375 -.0305 .7680 370 ---- .7350B .6760A .6760A .7030 -.0300 .7330 375 ---- .7010B .6440A .6440A .6700 -.0295 .6995 380 ---- .6680B .6125A .6125A .6380 -.0285 .6665 385 ---- .6355B .5825A .5825A .6070 -.0275 .6345 390 ---- .6045B .5530A .5530A .5770 -.0265 .6035 395 ---- .5745B .5250A .5250A .5480 -.0260 .5740 400 ---- .5455B .4980A .5455B .5200 -.0250 .5450 405 ---- ---- .4725A .4725A .4930 -.0245 .5175 410 ---- ---- .4475A .4475A .4675 -.0235 .4910 415 ---- ---- .4240A .4240A .4425 -.0230 .4655 420 ---- ---- .4010A .4010A .4190 -.0220 .4410 425 ---- ---- .3795A .3795A .3965 -.0210 .4175 430 ---- ---- .3590A .3590A .3750 -.0205 .3955 435 ---- ---- .3395A .3395A .3545 -.0195 .3740 440 ---- ---- .3210A .3210A .3350 -.0190 .3540 445 ---- ---- .3035A .3035A .3165 -.0180 .3345 450 ---- ---- .2865A .2865A .2985 -.0175 .3160 1 455 ---- ---- .2705A .2705A .2820 -.0165 .2985 460 ---- ---- .2555A .2555A .2660 -.0160 .2820 465 ---- ---- .2415A .2415A .2510 -.0155 .2665 470 ---- ---- .2280A .2280A .2370 -.0150 .2520 300 475 ---- ---- .2150A .2150A .2235 -.0145 .2380 480 ---- ---- .2030A .2030A .2110 -.0135 .2245 485 ---- ---- .1920A .1920A .1990 -.0130 .2120 490 ---- ---- .1810A .1810A .1880 -.0125 .2005 495 ---- ---- .1710A .1710A .1770 -.0120 .1890 500 ---- ---- .1615A .1615A .1670 -.0115 .1785 1 505 ---- ---- .1525A .1525A .1575 -.0115 .1690 510 ---- ---- .1445A .1445A .1490 -.0105 .1595 515 ---- ---- .1365A .1365A .1405 -.0100 .1505 520 ---- ---- .1290A .1290A .1325 -.0100 .1425 525 ---- ---- .1220A .1220A .1250 -.0095 .1345 530 ---- ---- .1155A .1155A .1180 -.0090 .1270 535 ---- ---- .1090A .1090A .1115 -.0090 .1205 540 ---- ---- .1030A .1030A .1055 -.0080 .1135 545 ---- ---- .0975A .0975A .0995 -.0080 .1075 550 ---- ---- .0925A .0925A .0940 -.0080 .1020 555 ---- ---- .0875A .0875A .0890 -.0075 .0965 560 ---- ---- .0830A .0830A .0840 -.0070 .0910 565 ---- ---- .0785A .0785A .0795 -.0070 .0865 570 ---- ---- .0745A .0745A .0755 -.0065 .0820 575 ---- ---- .0710A .0710A .0715 -.0060 .0775 580 ---- ---- .0675A .0675A .0675 -.0060 .0735 600 ---- ---- .0550A .0550A .0545 -.0050 .0595 625 ---- ---- .0435A .0435A .0420 -.0040 .0460 650 ---- ---- .0350A .0350A .0325 -.0035 .0360 1 675 ---- ---- ---- ---- .0255 -.0030 .0285 700 ---- ---- ---- ---- .0200 -.0025 .0225 725 ---- ---- ---- ---- .0160 -.0020 .0180 750 ---- ---- ---- ---- .0130 -.0015 .0145 775 ---- ---- ---- ---- .0105 -.0015 .0120 800 ---- ---- ---- ---- .0085 -.0015 .0100 825 ---- ---- ---- ---- .0070 -.0015 .0085 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.9845 -.0415 4.0260 050 ---- ---- ---- ---- 3.7345 -.0415 3.7760 075 ---- ---- ---- ---- 3.4845 -.0415 3.5260 100 ---- ---- ---- ---- 3.2345 -.0415 3.2760 125 ---- ---- ---- ---- 2.9845 -.0415 3.0260 150 ---- ---- ---- ---- 2.7345 -.0415 2.7760 175 ---- ---- ---- ---- 2.4845 -.0415 2.5260 200 ---- ---- ---- ---- 2.2345 -.0415 2.2760 220 ---- ---- ---- ---- 2.0345 -.0415 2.0760 225 ---- ---- ---- ---- 1.9845 -.0415 2.0260 230 ---- ---- ---- ---- 1.9345 -.0415 1.9760 235 ---- ---- ---- ---- 1.8845 -.0415 1.9260 240 ---- ---- ---- ---- 1.8345 -.0415 1.8760 245 ---- ---- ---- ---- 1.7845 -.0415 1.8260 250 ---- ---- ---- ---- 1.7345 -.0415 1.7760 255 ---- ---- ---- ---- 1.6850 -.0410 1.7260 260 ---- ---- 1.6000A 1.6000A 1.6360 -.0410 1.6770 265 ---- ---- ---- ---- 1.5880 -.0405 1.6285 270 ---- 1.5850B 1.5045A 1.5045A 1.5400 -.0405 1.5805 275 ---- ---- ---- ---- 1.4930 -.0395 1.5325 280 ---- 1.4900B 1.4110A 1.4110A 1.4465 -.0395 1.4860 285 ---- ---- ---- ---- 1.4000 -.0395 1.4395 290 ---- 1.3970B 1.3200A 1.3200A 1.3550 -.0385 1.3935 295 ---- ---- ---- ---- 1.3100 -.0385 1.3485 300 ---- 1.3065B 1.2315A 1.2315A 1.2655 -.0380 1.3035 305 ---- ---- ---- ---- 1.2220 -.0375 1.2595 310 ---- 1.2190B 1.1460A 1.1460A 1.1790 -.0370 1.2160 315 ---- ---- ---- ---- 1.1370 -.0365 1.1735 320 ---- 1.1335B 1.0630A 1.0630A 1.0955 -.0360 1.1315 325 ---- ---- ---- ---- 1.0545 -.0355 1.0900 330 ---- 1.0515B .9835A .9835A 1.0145 -.0345 1.0490 335 ---- ---- ---- ---- .9750 -.0345 1.0095 340 ---- .9720B .9070A .9070A .9365 -.0335 .9700 345 ---- ---- ---- ---- .8985 -.0330 .9315 350 ---- .8955B .8335A .8335A .8615 -.0325 .8940 355 ---- ---- ---- ---- .8255 -.0320 .8575 360 ---- .8225B .7635A .7635A .7905 -.0310 .8215 365 ---- ---- .7300A .7300A .7560 -.0305 .7865 370 ---- ---- .6975A .6975A .7230 -.0295 .7525 375 ---- ---- .6655A .6655A .6905 -.0290 .7195 380 ---- ---- .6350A .6350A .6590 -.0280 .6870 385 ---- ---- .6055A .6055A .6285 -.0275 .6560 390 ---- ---- .5770A .5770A .5990 -.0265 .6255 395 ---- ---- .5495A .5495A .5705 -.0260 .5965 400 ---- ---- .5230A .5230A .5430 -.0255 .5685 405 ---- ---- .4975A .4975A .5165 -.0245 .5410 410 ---- ---- .4730A .4730A .4915 -.0235 .5150 415 ---- ---- .4495A .4495A .4670 -.0225 .4895 40 420 ---- ---- .4270A .4270A .4435 -.0220 .4655 425 ---- ---- .4055A .4055A .4210 -.0215 .4425 430 ---- ---- .3850A .3850A .3995 -.0205 .4200 435 ---- ---- .3655A .3655A .3790 -.0200 .3990 440 ---- ---- .3470A .3470A .3595 -.0190 .3785 445 ---- ---- .3290A .3290A .3410 -.0180 .3590 450 ---- ---- .3120A .3120A .3230 -.0175 .3405 455 ---- ---- .2960A .2960A .3060 -.0170 .3230 460 ---- ---- .2805A .2805A .2900 -.0165 .3065 465 ---- ---- .2660A .2660A .2745 -.0160 .2905 470 ---- ---- .2520A .2520A .2600 -.0155 .2755 475 ---- ---- .2390A .2390A .2465 -.0145 .2610 480 ---- ---- .2265A .2265A .2335 -.0140 .2475 485 ---- ---- .2150A .2150A .2210 -.0135 .2345 490 ---- ---- .2040A .2040A .2095 -.0125 .2220 495 ---- ---- .1935A .1935A .1985 -.0120 .2105 500 ---- ---- .1835A .1835A .1880 -.0115 .1995 505 ---- ---- .1740A .1740A .1780 -.0115 .1895 510 ---- ---- .1650A .1650A .1685 -.0110 .1795 515 ---- ---- .1565A .1565A .1600 -.0100 .1700 520 ---- ---- .1490A .1490A .1515 -.0100 .1615 525 ---- ---- .1415A .1415A .1435 -.0095 .1530 530 ---- ---- .1340A .1340A .1360 -.0095 .1455 25 535 ---- ---- .1275A .1275A .1290 -.0090 .1380 540 ---- ---- .1215A .1215A .1225 -.0085 .1310 545 ---- ---- .1155A .1155A .1160 -.0085 .1245 550 ---- ---- .1095A .1095A .1100 -.0080 .1180 555 ---- ---- .1045A .1045A .1045 -.0075 .1120 560 ---- ---- .0995A .0995A .0995 -.0070 .1065 565 ---- ---- .0945A .0945A .0945 -.0070 .1015 570 ---- ---- .0900A .0900A .0895 -.0070 .0965 575 ---- ---- .0860A .0860A .0850 -.0065 .0915 580 ---- ---- .0820A .0820A .0810 -.0060 .0870 600 ---- ---- .0680A .0680A .0665 -.0055 .0720 625 ---- ---- .0545A .0545A .0520 -.0045 .0565 650 ---- ---- .0445A .0445A .0410 -.0040 .0450 675 ---- ---- ---- ---- .0330 -.0030 .0360 700 .0285 .0285 .0285 .0285 .0265 -.0025 1 .0290 725 ---- ---- ---- ---- .0215 -.0025 .0240 750 ---- ---- ---- ---- .0175 -.0020 .0195 775 ---- ---- ---- ---- .0145 -.0020 .0165 800 ---- ---- ---- ---- .0120 -.0015 .0135 825 ---- ---- ---- ---- .0100 -.0015 .0115 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.9845 -.0415 4.0260 050 ---- ---- ---- ---- 3.7345 -.0415 3.7760 075 ---- ---- ---- ---- 3.4845 -.0415 3.5260 100 ---- ---- ---- ---- 3.2345 -.0415 3.2760 125 ---- ---- ---- ---- 2.9845 -.0415 3.0260 150 ---- ---- ---- ---- 2.7345 -.0415 2.7760 175 ---- ---- ---- ---- 2.4845 -.0415 2.5260 200 ---- ---- ---- ---- 2.2345 -.0415 2.2760 220 ---- ---- ---- ---- 2.0345 -.0415 2.0760 225 ---- ---- ---- ---- 1.9845 -.0415 2.0260 230 ---- ---- ---- ---- 1.9345 -.0415 1.9760 235 ---- ---- ---- ---- 1.8845 -.0415 1.9260 240 ---- ---- ---- ---- 1.8345 -.0415 1.8760 245 ---- ---- ---- ---- 1.7850 -.0410 1.8260 250 ---- ---- ---- ---- 1.7360 -.0410 1.7770 255 ---- ---- ---- ---- 1.6875 -.0410 1.7285 260 ---- 1.6825B 1.6045A 1.6045A 1.6395 -.0405 1.6800 265 ---- ---- ---- ---- 1.5925 -.0400 1.6325 270 ---- 1.5870B 1.5105A 1.5105A 1.5455 -.0400 1.5855 275 ---- ---- ---- ---- 1.4995 -.0390 1.5385 280 ---- 1.4935B 1.4195A 1.4195A 1.4535 -.0390 1.4925 285 ---- ---- ---- ---- 1.4085 -.0385 1.4470 290 ---- 1.4030B 1.3305A 1.3305A 1.3640 -.0380 1.4020 295 ---- ---- ---- ---- 1.3200 -.0380 1.3580 300 ---- 1.3145B 1.2440A 1.2440A 1.2770 -.0370 1.3140 305 ---- ---- ---- ---- 1.2340 -.0365 1.2705 310 ---- 1.2290B 1.1605A 1.1605A 1.1920 -.0360 1.2280 315 ---- ---- ---- ---- 1.1505 -.0355 1.1860 320 ---- 1.1460B 1.0800A 1.0800A 1.1095 -.0355 1.1450 325 ---- ---- ---- ---- 1.0695 -.0345 1.1040 330 ---- 1.0655B 1.0020A 1.0655B 1.0300 -.0345 1.0645 335 ---- ---- ---- ---- .9915 -.0335 1.0250 340 ---- .9875B .9270A .9875B .9535 -.0330 .9865 345 ---- ---- ---- ---- .9165 -.0325 .9490 350 ---- ---- .8550A .8550A .8805 -.0320 .9125 5 355 ---- ---- ---- ---- .8450 -.0315 .8765 360 ---- ---- .7860A .7860A .8105 -.0305 .8410 365 ---- ---- .7530A .7530A .7765 -.0305 .8070 370 ---- ---- .7210A .7210A .7440 -.0300 .7740 375 ---- ---- .6895A .6895A .7120 -.0295 .7415 380 ---- ---- .6595A .6595A .6810 -.0290 .7100 385 ---- ---- .6300A .6300A .6510 -.0290 .6800 390 ---- ---- .6020A .6020A .6215 -.0290 .6505 395 ---- ---- .5745A .5745A .5935 -.0285 .6220 400 ---- ---- .5485A .5485A .5665 -.0280 .5945 405 ---- ---- .5230A .5230A .5400 -.0280 .5680 410 ---- ---- .4990A .4990A .5150 -.0275 .5425 415 ---- ---- .4755A .4755A .4905 -.0270 .5175 420 ---- ---- .4530A .4530A .4670 -.0270 .4940 4 425 ---- ---- .4315A .4315A .4445 -.0265 .4710 170 430 ---- ---- .4110A .4110A .4235 -.0255 .4490 435 ---- ---- .3915A .3915A .4025 -.0255 .4280 210 440 ---- ---- .3725A .3725A .3830 -.0245 .4075 445 ---- ---- .3545A .3545A .3645 -.0235 .3880 450 ---- ---- .3375A .3375A .3465 -.0230 .3695 300 455 ---- ---- .3210A .3210A .3295 -.0220 .3515 460 ---- ---- .3055A .3055A .3130 -.0215 .3345 465 ---- ---- .2905A .2905A .2975 -.0205 .3180 1 470 ---- ---- .2765A .2765A .2830 -.0195 .3025 4 475 ---- ---- .2635A .2635A .2690 -.0185 .2875 170 480 ---- ---- .2505A .2505A .2555 -.0175 .2730 485 ---- ---- .2385A .2385A .2430 -.0165 .2595 490 ---- ---- .2270A .2270A .2310 -.0155 .2465 495 ---- ---- .2160A .2160A .2195 -.0150 .2345 500 ---- ---- .2060A .2060A .2085 -.0145 .2230 210 505 ---- ---- .1960A .1960A .1985 -.0130 .2115 510 ---- ---- .1870A .1870A .1890 -.0120 .2010 515 ---- ---- .1780A .1780A .1795 -.0115 .1910 520 ---- ---- .1700A .1700A .1710 -.0110 .1820 525 ---- ---- .1620A .1620A .1625 -.0105 .1730 530 ---- ---- .1545A .1545A .1550 -.0095 .1645 6 535 ---- ---- .1475A .1475A .1475 -.0090 .1565 540 ---- ---- .1410A .1410A .1405 -.0085 .1490 545 ---- ---- .1345A .1345A .1340 -.0075 .1415 550 ---- ---- .1285A .1285A .1275 -.0075 .1350 6 555 ---- ---- .1230A .1230A .1215 -.0070 .1285 560 ---- ---- .1175A .1175A .1160 -.0065 .1225 565 ---- ---- .1125A .1125A .1105 -.0065 .1170 570 ---- ---- .1075A .1075A .1055 -.0060 .1115 575 ---- ---- .1030A .1030A .1005 -.0060 .1065 150 580 ---- ---- .0985A .0985A .0960 -.0055 .1015 600 ---- ---- .0830A .0830A .0800 -.0050 .0850 625 ---- ---- .0680A .0680A .0640 -.0045 .0685 650 ---- ---- ---- ---- .0520 -.0040 .0560 675 ---- ---- ---- ---- .0425 -.0040 .0465 700 ---- ---- ---- ---- .0350 -.0035 .0385 2 725 ---- ---- ---- ---- .0290 -.0035 .0325 750 ---- ---- ---- ---- .0245 -.0030 .0275 775 ---- ---- ---- ---- .0205 -.0035 .0240 800 ---- ---- ---- ---- .0175 -.0030 .0205 1 825 ---- ---- ---- ---- .0150 -.0030 .0180 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.9785 -.0420 4.0205 050 ---- ---- ---- ---- 3.7285 -.0420 3.7705 075 ---- ---- ---- ---- 3.4785 -.0420 3.5205 100 ---- ---- ---- ---- 3.2285 -.0420 3.2705 125 ---- ---- ---- ---- 2.9785 -.0420 3.0205 150 ---- ---- ---- ---- 2.7285 -.0420 2.7705 175 ---- ---- ---- ---- 2.4785 -.0420 2.5205 200 ---- ---- ---- ---- 2.2285 -.0420 2.2705 220 ---- ---- ---- ---- 2.0285 -.0420 2.0705 225 ---- ---- ---- ---- 1.9785 -.0420 2.0205 230 ---- ---- ---- ---- 1.9285 -.0420 1.9705 235 ---- ---- ---- ---- 1.8785 -.0420 1.9205 240 ---- ---- ---- ---- 1.8285 -.0420 1.8705 245 ---- ---- ---- ---- 1.7790 -.0420 1.8210 250 ---- ---- ---- ---- 1.7305 -.0420 1.7725 255 ---- ---- ---- ---- 1.6820 -.0420 1.7240 260 ---- ---- ---- ---- 1.6345 -.0420 1.6765 265 ---- ---- ---- ---- 1.5875 -.0420 1.6295 270 ---- ---- ---- ---- 1.5410 -.0420 1.5830 275 ---- ---- ---- ---- 1.4955 -.0415 1.5370 280 ---- ---- ---- ---- 1.4500 -.0415 1.4915 285 ---- ---- ---- ---- 1.4055 -.0415 1.4470 290 ---- ---- ---- ---- 1.3615 -.0410 1.4025 295 ---- ---- ---- ---- 1.3180 -.0410 1.3590 300 ---- ---- ---- ---- 1.2750 -.0410 1.3160 305 ---- ---- ---- ---- 1.2330 -.0405 1.2735 310 ---- ---- ---- ---- 1.1915 -.0405 1.2320 315 ---- ---- ---- ---- 1.1505 -.0405 1.1910 320 ---- ---- ---- ---- 1.1105 -.0400 1.1505 325 ---- ---- ---- ---- 1.0710 -.0400 1.1110 330 ---- ---- ---- ---- 1.0325 -.0395 1.0720 335 ---- ---- ---- ---- .9945 -.0395 1.0340 340 ---- ---- ---- ---- .9575 -.0390 .9965 345 ---- ---- ---- ---- .9210 -.0390 .9600 350 ---- ---- ---- ---- .8855 -.0385 .9240 35 355 ---- ---- ---- ---- .8510 -.0380 .8890 360 ---- ---- ---- ---- .8170 -.0380 .8550 365 ---- ---- ---- ---- .7840 -.0375 .8215 370 ---- ---- ---- ---- .7520 -.0375 .7895 375 ---- ---- ---- ---- .7210 -.0370 .7580 380 ---- ---- ---- ---- .6910 -.0365 .7275 385 ---- ---- ---- ---- .6620 -.0355 .6975 390 ---- ---- ---- ---- .6335 -.0355 .6690 395 ---- ---- ---- ---- .6065 -.0345 .6410 400 ---- ---- ---- ---- .5800 -.0340 .6140 405 ---- ---- ---- ---- .5545 -.0335 .5880 410 ---- ---- ---- ---- .5300 -.0330 .5630 415 ---- ---- ---- ---- .5060 -.0325 .5385 420 ---- ---- ---- ---- .4835 -.0320 .5155 425 ---- ---- ---- ---- .4615 -.0310 .4925 430 ---- ---- ---- ---- .4405 -.0305 .4710 435 ---- ---- ---- ---- .4200 -.0300 .4500 440 ---- ---- ---- ---- .4005 -.0295 .4300 445 ---- ---- ---- ---- .3820 -.0285 .4105 450 ---- ---- ---- ---- .3640 -.0280 .3920 455 ---- ---- ---- ---- .3470 -.0275 .3745 460 ---- ---- ---- ---- .3305 -.0265 .3570 465 ---- ---- ---- ---- .3145 -.0265 .3410 470 ---- ---- ---- ---- .2995 -.0255 .3250 475 ---- ---- ---- ---- .2855 -.0245 .3100 480 ---- ---- ---- ---- .2715 -.0245 .2960 485 ---- ---- ---- ---- .2585 -.0235 .2820 490 ---- ---- ---- ---- .2460 -.0230 .2690 495 ---- ---- ---- ---- .2340 -.0225 .2565 500 ---- ---- ---- ---- .2230 -.0215 .2445 65 505 ---- ---- ---- ---- .2120 -.0210 .2330 510 ---- ---- ---- ---- .2020 -.0205 .2225 515 ---- ---- ---- ---- .1920 -.0200 .2120 520 ---- ---- ---- ---- .1830 -.0190 .2020 525 ---- ---- ---- ---- .1740 -.0190 .1930 530 ---- ---- ---- ---- .1655 -.0185 .1840 535 ---- ---- ---- ---- .1575 -.0180 .1755 540 ---- ---- ---- ---- .1500 -.0170 .1670 545 ---- ---- ---- ---- .1430 -.0165 .1595 550 ---- ---- ---- ---- .1360 -.0160 .1520 555 ---- ---- ---- ---- .1295 -.0155 .1450 560 ---- ---- ---- ---- .1235 -.0150 .1385 565 ---- ---- ---- ---- .1175 -.0145 .1320 570 ---- ---- ---- ---- .1120 -.0140 .1260 575 ---- ---- ---- ---- .1070 -.0135 .1205 600 ---- ---- ---- ---- .0840 -.0120 .0960 625 ---- ---- ---- ---- .0670 -.0095 .0765 650 ---- ---- ---- ---- .0535 -.0080 .0615 675 ---- ---- ---- ---- .0430 -.0070 .0500 700 ---- ---- ---- ---- .0345 -.0060 .0405 725 ---- ---- ---- ---- .0280 -.0055 .0335 750 ---- ---- ---- ---- .0230 -.0045 .0275 775 ---- ---- ---- ---- .0190 -.0040 .0230 800 ---- ---- ---- ---- .0160 -.0030 .0190 825 ---- ---- ---- ---- .0130 -.0030 .0160 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.9785 -.0420 4.0205 050 ---- ---- ---- ---- 3.7285 -.0420 3.7705 075 ---- ---- ---- ---- 3.4785 -.0420 3.5205 100 ---- ---- ---- ---- 3.2285 -.0420 3.2705 125 ---- ---- ---- ---- 2.9785 -.0420 3.0205 150 ---- ---- ---- ---- 2.7285 -.0420 2.7705 175 ---- ---- ---- ---- 2.4785 -.0420 2.5205 200 ---- ---- ---- ---- 2.2285 -.0420 2.2705 220 ---- ---- ---- ---- 2.0285 -.0420 2.0705 225 ---- ---- ---- ---- 1.9785 -.0420 2.0205 230 ---- ---- ---- ---- 1.9285 -.0420 1.9705 235 ---- ---- ---- ---- 1.8785 -.0420 1.9205 240 ---- ---- ---- ---- 1.8290 -.0420 1.8710 245 ---- ---- ---- ---- 1.7805 -.0420 1.8225 250 ---- ---- ---- ---- 1.7320 -.0420 1.7740 255 ---- ---- ---- ---- 1.6845 -.0420 1.7265 260 ---- ---- ---- ---- 1.6375 -.0420 1.6795 265 ---- ---- ---- ---- 1.5910 -.0420 1.6330 270 ---- ---- ---- ---- 1.5455 -.0415 1.5870 275 ---- ---- ---- ---- 1.5000 -.0415 1.5415 280 ---- ---- ---- ---- 1.4555 -.0415 1.4970 285 ---- ---- ---- ---- 1.4115 -.0415 1.4530 290 ---- ---- ---- ---- 1.3680 -.0410 1.4090 295 ---- ---- ---- ---- 1.3250 -.0415 1.3665 300 ---- ---- ---- ---- 1.2830 -.0410 1.3240 305 ---- ---- ---- ---- 1.2415 -.0410 1.2825 310 ---- ---- ---- ---- 1.2005 -.0405 1.2410 315 ---- ---- ---- ---- 1.1605 -.0405 1.2010 320 ---- ---- ---- ---- 1.1210 -.0400 1.1610 325 ---- ---- ---- ---- 1.0820 -.0400 1.1220 330 ---- ---- ---- ---- 1.0440 -.0400 1.0840 335 ---- ---- ---- ---- 1.0065 -.0400 1.0465 340 ---- ---- ---- ---- .9700 -.0395 1.0095 345 ---- ---- ---- ---- .9345 -.0390 .9735 350 ---- ---- ---- ---- .8995 -.0385 .9380 355 ---- ---- ---- ---- .8655 -.0380 .9035 360 ---- ---- ---- ---- .8320 -.0380 .8700 365 ---- ---- ---- ---- .8000 -.0375 .8375 370 ---- ---- ---- ---- .7685 -.0370 .8055 375 ---- ---- ---- ---- .7380 -.0365 .7745 380 ---- ---- ---- ---- .7080 -.0365 .7445 385 ---- ---- ---- ---- .6795 -.0355 .7150 390 ---- ---- ---- ---- .6515 -.0355 .6870 395 ---- ---- ---- ---- .6245 -.0350 .6595 400 ---- ---- ---- ---- .5985 -.0345 .6330 405 ---- ---- ---- ---- .5730 -.0340 .6070 410 ---- ---- ---- ---- .5490 -.0330 .5820 415 ---- ---- ---- ---- .5255 -.0325 .5580 420 ---- ---- ---- ---- .5030 -.0320 .5350 425 ---- ---- ---- ---- .4810 -.0315 .5125 430 ---- ---- ---- ---- .4600 -.0310 .4910 435 ---- ---- ---- ---- .4400 -.0300 .4700 440 ---- ---- ---- ---- .4205 -.0295 .4500 445 ---- ---- ---- ---- .4015 -.0295 .4310 450 ---- ---- ---- ---- .3840 -.0285 .4125 455 ---- ---- ---- ---- .3665 -.0280 .3945 460 ---- ---- ---- ---- .3500 -.0275 .3775 465 ---- ---- ---- ---- .3345 -.0265 .3610 470 ---- ---- ---- ---- .3190 -.0265 .3455 475 ---- ---- ---- ---- .3045 -.0260 .3305 480 ---- ---- ---- ---- .2910 -.0250 .3160 485 ---- ---- ---- ---- .2775 -.0245 .3020 490 ---- ---- ---- ---- .2650 -.0235 .2885 495 ---- ---- ---- ---- .2530 -.0230 .2760 500 ---- ---- ---- ---- .2415 -.0225 .2640 505 ---- ---- ---- ---- .2305 -.0220 .2525 510 ---- ---- ---- ---- .2200 -.0210 .2410 515 ---- ---- ---- ---- .2100 -.0205 .2305 520 ---- ---- ---- ---- .2005 -.0200 .2205 525 ---- ---- ---- ---- .1910 -.0200 .2110 530 ---- ---- ---- ---- .1825 -.0190 .2015 535 ---- ---- ---- ---- .1745 -.0185 .1930 540 ---- ---- ---- ---- .1665 -.0180 .1845 545 ---- ---- ---- ---- .1590 -.0175 .1765 550 ---- ---- ---- ---- .1520 -.0170 .1690 555 ---- ---- ---- ---- .1450 -.0165 .1615 560 ---- ---- ---- ---- .1385 -.0160 .1545 565 ---- ---- ---- ---- .1325 -.0155 .1480 570 ---- ---- ---- ---- .1265 -.0150 .1415 575 ---- ---- ---- ---- .1210 -.0145 .1355 600 ---- ---- ---- ---- .0970 -.0125 .1095 625 ---- ---- ---- ---- .0780 -.0110 .0890 650 ---- ---- ---- ---- .0635 -.0090 .0725 675 ---- ---- ---- ---- .0520 -.0080 .0600 700 ---- ---- ---- ---- .0425 -.0070 .0495 725 ---- ---- ---- ---- .0350 -.0060 .0410 750 ---- ---- ---- ---- .0290 -.0055 .0345 775 ---- ---- ---- ---- .0245 -.0045 .0290 800 ---- ---- ---- ---- .0205 -.0040 .0245 825 ---- ---- ---- ---- .0175 -.0030 .0205 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.9785 -.0420 4.0205 050 ---- ---- ---- ---- 3.7285 -.0420 3.7705 075 ---- ---- ---- ---- 3.4785 -.0420 3.5205 100 ---- ---- ---- ---- 3.2285 -.0420 3.2705 125 ---- ---- ---- ---- 2.9785 -.0420 3.0205 150 ---- ---- ---- ---- 2.7285 -.0420 2.7705 175 ---- ---- ---- ---- 2.4785 -.0420 2.5205 200 ---- ---- ---- ---- 2.2285 -.0420 2.2705 220 ---- ---- ---- ---- 2.0285 -.0420 2.0705 225 ---- ---- ---- ---- 1.9785 -.0420 2.0205 230 ---- ---- ---- ---- 1.9285 -.0420 1.9705 235 ---- ---- ---- ---- 1.8790 -.0420 1.9210 240 ---- ---- ---- ---- 1.8300 -.0420 1.8720 245 ---- ---- ---- ---- 1.7820 -.0420 1.8240 250 ---- ---- ---- ---- 1.7345 -.0420 1.7765 255 ---- ---- ---- ---- 1.6875 -.0420 1.7295 260 ---- ---- ---- ---- 1.6410 -.0420 1.6830 265 ---- ---- ---- ---- 1.5950 -.0420 1.6370 270 ---- ---- ---- ---- 1.5500 -.0415 1.5915 275 ---- ---- ---- ---- 1.5055 -.0415 1.5470 280 ---- ---- ---- ---- 1.4615 -.0415 1.5030 285 ---- ---- ---- ---- 1.4180 -.0415 1.4595 290 ---- ---- ---- ---- 1.3750 -.0415 1.4165 295 ---- ---- ---- ---- 1.3330 -.0410 1.3740 300 ---- ---- ---- ---- 1.2915 -.0410 1.3325 305 ---- ---- ---- ---- 1.2505 -.0410 1.2915 310 ---- ---- ---- ---- 1.2105 -.0405 1.2510 315 ---- ---- ---- ---- 1.1710 -.0400 1.2110 320 ---- ---- ---- ---- 1.1320 -.0400 1.1720 325 ---- ---- ---- ---- 1.0935 -.0405 1.1340 330 ---- ---- ---- ---- 1.0560 -.0400 1.0960 335 ---- ---- ---- ---- 1.0195 -.0395 1.0590 340 ---- ---- ---- ---- .9835 -.0395 1.0230 345 ---- ---- ---- ---- .9485 -.0390 .9875 350 ---- ---- ---- ---- .9140 -.0385 .9525 355 ---- ---- ---- ---- .8805 -.0385 .9190 360 ---- ---- ---- ---- .8480 -.0380 .8860 365 ---- ---- ---- ---- .8160 -.0375 .8535 370 ---- ---- ---- ---- .7850 -.0370 .8220 375 ---- ---- ---- ---- .7545 -.0370 .7915 380 ---- ---- ---- ---- .7255 -.0365 .7620 385 ---- ---- ---- ---- .6970 -.0360 .7330 390 ---- ---- ---- ---- .6695 -.0355 .7050 395 ---- ---- ---- ---- .6430 -.0350 .6780 400 ---- ---- ---- ---- .6170 -.0350 .6520 405 ---- ---- ---- ---- .5925 -.0340 .6265 410 ---- ---- ---- ---- .5680 -.0340 .6020 415 ---- ---- ---- ---- .5450 -.0330 .5780 420 ---- ---- ---- ---- .5225 -.0325 .5550 425 ---- ---- ---- ---- .5010 -.0320 .5330 430 ---- ---- ---- ---- .4800 -.0315 .5115 435 ---- ---- ---- ---- .4600 -.0305 .4905 440 ---- ---- ---- ---- .4405 -.0305 .4710 445 ---- ---- ---- ---- .4220 -.0295 .4515 450 ---- ---- ---- ---- .4040 -.0290 .4330 455 ---- ---- ---- ---- .3870 -.0285 .4155 460 ---- ---- ---- ---- .3705 -.0275 .3980 465 ---- ---- ---- ---- .3545 -.0275 .3820 470 ---- ---- ---- ---- .3390 -.0270 .3660 475 ---- ---- ---- ---- .3245 -.0265 .3510 480 ---- ---- ---- ---- .3105 -.0255 .3360 485 ---- ---- ---- ---- .2970 -.0250 .3220 490 ---- ---- ---- ---- .2845 -.0245 .3090 495 ---- ---- ---- ---- .2720 -.0240 .2960 500 ---- ---- ---- ---- .2605 -.0230 .2835 505 ---- ---- ---- ---- .2490 -.0230 .2720 510 ---- ---- ---- ---- .2385 -.0220 .2605 515 ---- ---- ---- ---- .2285 -.0215 .2500 520 ---- ---- ---- ---- .2185 -.0210 .2395 525 ---- ---- ---- ---- .2090 -.0205 .2295 530 ---- ---- ---- ---- .2000 -.0200 .2200 535 ---- ---- ---- ---- .1915 -.0195 .2110 540 ---- ---- ---- ---- .1835 -.0190 .2025 545 ---- ---- ---- ---- .1760 -.0180 .1940 550 ---- ---- ---- ---- .1685 -.0180 .1865 555 ---- ---- ---- ---- .1615 -.0175 .1790 575 ---- ---- ---- ---- .1360 -.0160 .1520 600 ---- ---- ---- ---- .1105 -.0140 .1245 625 ---- ---- ---- ---- .0905 -.0120 .1025 650 ---- ---- ---- ---- .0745 -.0105 .0850 675 ---- ---- ---- ---- .0615 -.0090 .0705 700 ---- ---- ---- ---- .0515 -.0075 .0590 725 ---- ---- ---- ---- .0430 -.0070 .0500 750 ---- ---- ---- ---- .0360 -.0060 .0420 775 ---- ---- ---- ---- .0305 -.0055 .0360 800 ---- ---- ---- ---- .0260 -.0045 .0305 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.9715 -.0425 4.0140 050 ---- ---- ---- ---- 3.7215 -.0425 3.7640 075 ---- ---- ---- ---- 3.4715 -.0425 3.5140 100 ---- ---- ---- ---- 3.2215 -.0425 3.2640 125 ---- ---- ---- ---- 2.9715 -.0425 3.0140 150 ---- ---- ---- ---- 2.7215 -.0425 2.7640 175 ---- ---- ---- ---- 2.4715 -.0425 2.5140 200 ---- ---- ---- ---- 2.2215 -.0425 2.2640 225 ---- ---- ---- ---- 1.9715 -.0425 2.0140 230 ---- ---- ---- ---- 1.9220 -.0425 1.9645 235 ---- ---- ---- ---- 1.8730 -.0425 1.9155 240 ---- ---- ---- ---- 1.8245 -.0425 1.8670 245 ---- ---- ---- ---- 1.7765 -.0430 1.8195 250 ---- ---- ---- ---- 1.7295 -.0430 1.7725 255 ---- ---- ---- ---- 1.6830 -.0430 1.7260 260 ---- ---- ---- ---- 1.6370 -.0430 1.6800 265 ---- ---- ---- ---- 1.5920 -.0430 1.6350 270 ---- ---- ---- ---- 1.5470 -.0430 1.5900 275 ---- ---- ---- ---- 1.5030 -.0430 1.5460 280 ---- ---- ---- ---- 1.4595 -.0430 1.5025 285 ---- ---- ---- ---- 1.4165 -.0430 1.4595 290 ---- ---- ---- ---- 1.3740 -.0430 1.4170 295 ---- ---- ---- ---- 1.3325 -.0430 1.3755 300 ---- ---- ---- ---- 1.2915 -.0430 1.3345 305 ---- ---- ---- ---- 1.2510 -.0430 1.2940 310 ---- ---- ---- ---- 1.2115 -.0425 1.2540 315 ---- ---- ---- ---- 1.1725 -.0425 1.2150 320 ---- ---- ---- ---- 1.1340 -.0425 1.1765 325 ---- ---- ---- ---- 1.0965 -.0420 1.1385 330 ---- ---- ---- ---- 1.0595 -.0420 1.1015 335 ---- ---- ---- ---- 1.0235 -.0415 1.0650 340 ---- ---- ---- ---- .9880 -.0415 1.0295 345 ---- ---- ---- ---- .9535 -.0410 .9945 350 ---- ---- ---- ---- .9195 -.0410 .9605 355 ---- ---- ---- ---- .8865 -.0405 .9270 360 ---- ---- ---- ---- .8545 -.0400 .8945 365 ---- ---- ---- ---- .8230 -.0395 .8625 370 ---- ---- ---- ---- .7925 -.0390 .8315 375 ---- ---- ---- ---- .7630 -.0385 .8015 380 ---- ---- ---- ---- .7345 -.0380 .7725 385 ---- ---- ---- ---- .7065 -.0375 .7440 390 ---- ---- ---- ---- .6795 -.0370 .7165 395 ---- ---- ---- ---- .6530 -.0365 .6895 400 ---- ---- ---- ---- .6280 -.0355 .6635 405 ---- ---- ---- ---- .6035 -.0350 .6385 410 ---- ---- ---- ---- .5795 -.0350 .6145 415 ---- ---- ---- ---- .5570 -.0340 .5910 420 ---- ---- ---- ---- .5345 -.0335 .5680 425 ---- ---- ---- ---- .5135 -.0325 .5460 430 ---- ---- ---- ---- .4930 -.0320 .5250 435 ---- ---- ---- ---- .4730 -.0315 .5045 440 ---- ---- ---- ---- .4540 -.0305 .4845 445 ---- ---- ---- ---- .4355 -.0300 .4655 450 ---- ---- ---- ---- .4180 -.0295 .4475 455 ---- ---- ---- ---- .4010 -.0285 .4295 460 ---- ---- ---- ---- .3845 -.0280 .4125 465 ---- ---- ---- ---- .3690 -.0270 .3960 470 ---- ---- ---- ---- .3540 -.0265 .3805 475 ---- ---- ---- ---- .3395 -.0260 .3655 480 ---- ---- ---- ---- .3255 -.0255 .3510 485 ---- ---- ---- ---- .3120 -.0250 .3370 490 ---- ---- ---- ---- .2990 -.0245 .3235 495 ---- ---- ---- ---- .2870 -.0235 .3105 500 ---- ---- ---- ---- .2750 -.0230 .2980 505 ---- ---- ---- ---- .2635 -.0230 .2865 510 ---- ---- ---- ---- .2530 -.0220 .2750 515 ---- ---- ---- ---- .2425 -.0215 .2640 520 ---- ---- ---- ---- .2325 -.0210 .2535 525 ---- ---- ---- ---- .2230 -.0205 .2435 530 ---- ---- ---- ---- .2135 -.0205 .2340 535 ---- ---- ---- ---- .2045 -.0205 .2250 540 ---- ---- ---- ---- .1960 -.0200 .2160 545 ---- ---- ---- ---- .1880 -.0195 .2075 550 ---- ---- ---- ---- .1805 -.0190 .1995 555 ---- ---- ---- ---- .1730 -.0190 .1920 575 ---- ---- ---- ---- .1460 -.0180 .1640 600 ---- ---- ---- ---- .1180 -.0180 .1360 625 ---- ---- ---- ---- .0955 -.0175 .1130 650 ---- ---- ---- ---- .0770 -.0175 .0945 675 ---- ---- ---- ---- .0625 -.0170 .0795 700 ---- ---- ---- ---- .0510 -.0165 .0675 725 ---- ---- ---- ---- .0415 -.0155 .0570 750 ---- ---- ---- ---- .0340 -.0150 .0490 775 ---- ---- ---- ---- .0275 -.0145 .0420 800 ---- ---- ---- ---- .0225 -.0140 .0365 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.9715 -.0425 4.0140 050 ---- ---- ---- ---- 3.7215 -.0425 3.7640 075 ---- ---- ---- ---- 3.4715 -.0425 3.5140 100 ---- ---- ---- ---- 3.2215 -.0425 3.2640 125 ---- ---- ---- ---- 2.9715 -.0425 3.0140 150 ---- ---- ---- ---- 2.7215 -.0425 2.7640 175 ---- ---- ---- ---- 2.4715 -.0425 2.5140 200 ---- ---- ---- ---- 2.2215 -.0425 2.2640 225 ---- ---- ---- ---- 1.9715 -.0430 2.0145 230 ---- ---- ---- ---- 1.9225 -.0425 1.9650 235 ---- ---- ---- ---- 1.8740 -.0430 1.9170 240 ---- ---- ---- ---- 1.8260 -.0430 1.8690 245 ---- ---- ---- ---- 1.7790 -.0430 1.8220 250 ---- ---- ---- ---- 1.7325 -.0430 1.7755 255 ---- ---- ---- ---- 1.6865 -.0430 1.7295 260 ---- ---- ---- ---- 1.6410 -.0430 1.6840 265 ---- ---- ---- ---- 1.5965 -.0430 1.6395 270 ---- ---- ---- ---- 1.5520 -.0435 1.5955 275 ---- ---- ---- ---- 1.5085 -.0430 1.5515 280 ---- ---- ---- ---- 1.4655 -.0430 1.5085 285 ---- ---- ---- ---- 1.4230 -.0435 1.4665 290 ---- ---- ---- ---- 1.3815 -.0430 1.4245 295 ---- ---- ---- ---- 1.3405 -.0430 1.3835 300 ---- ---- ---- ---- 1.3000 -.0430 1.3430 305 ---- ---- ---- ---- 1.2600 -.0430 1.3030 310 ---- ---- ---- ---- 1.2210 -.0425 1.2635 315 ---- ---- ---- ---- 1.1825 -.0425 1.2250 320 ---- ---- ---- ---- 1.1445 -.0425 1.1870 325 ---- ---- ---- ---- 1.1075 -.0420 1.1495 330 ---- ---- ---- ---- 1.0710 -.0420 1.1130 335 ---- ---- ---- ---- 1.0355 -.0415 1.0770 340 ---- ---- ---- ---- 1.0005 -.0415 1.0420 345 ---- ---- ---- ---- .9665 -.0410 1.0075 350 ---- ---- ---- ---- .9330 -.0405 .9735 355 ---- ---- ---- ---- .9005 -.0405 .9410 360 ---- ---- ---- ---- .8685 -.0400 .9085 365 ---- ---- ---- ---- .8375 -.0400 .8775 370 ---- ---- ---- ---- .8075 -.0390 .8465 375 ---- ---- ---- ---- .7785 -.0385 .8170 380 ---- ---- ---- ---- .7500 -.0380 .7880 385 ---- ---- ---- ---- .7225 -.0375 .7600 390 ---- ---- ---- ---- .6955 -.0375 .7330 395 ---- ---- ---- ---- .6700 -.0365 .7065 400 ---- ---- ---- ---- .6445 -.0365 .6810 405 ---- ---- ---- ---- .6205 -.0355 .6560 410 ---- ---- ---- ---- .5970 -.0350 .6320 415 ---- ---- ---- ---- .5740 -.0345 .6085 420 ---- ---- ---- ---- .5525 -.0335 .5860 425 ---- ---- ---- ---- .5310 -.0330 .5640 430 ---- ---- ---- ---- .5105 -.0325 .5430 435 ---- ---- ---- ---- .4910 -.0320 .5230 440 ---- ---- ---- ---- .4720 -.0310 .5030 445 ---- ---- ---- ---- .4535 -.0305 .4840 450 ---- ---- ---- ---- .4360 -.0300 .4660 455 ---- ---- ---- ---- .4190 -.0290 .4480 460 ---- ---- ---- ---- .4025 -.0285 .4310 465 ---- ---- ---- ---- .3870 -.0275 .4145 470 ---- ---- ---- ---- .3715 -.0275 .3990 475 ---- ---- ---- ---- .3570 -.0265 .3835 480 ---- ---- ---- ---- .3430 -.0260 .3690 485 ---- ---- ---- ---- .3295 -.0255 .3550 490 ---- ---- ---- ---- .3170 -.0245 .3415 495 ---- ---- ---- ---- .3045 -.0240 .3285 500 ---- ---- ---- ---- .2925 -.0235 .3160 505 ---- ---- ---- ---- .2810 -.0230 .3040 510 ---- ---- ---- ---- .2700 -.0225 .2925 515 ---- ---- ---- ---- .2595 -.0220 .2815 520 ---- ---- ---- ---- .2490 -.0220 .2710 525 ---- ---- ---- ---- .2395 -.0210 .2605 550 ---- ---- ---- ---- .1955 -.0200 .2155 575 ---- ---- ---- ---- .1600 -.0190 .1790 600 ---- ---- ---- ---- .1310 -.0190 .1500 625 ---- ---- ---- ---- .1070 -.0190 .1260 650 ---- ---- ---- ---- .0875 -.0190 .1065 675 ---- ---- ---- ---- .0720 -.0185 .0905 700 ---- ---- ---- ---- .0590 -.0185 .0775 725 ---- ---- ---- ---- .0485 -.0180 .0665 750 ---- ---- ---- ---- .0400 -.0175 .0575 775 ---- ---- ---- ---- .0335 -.0160 .0495 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.9645 -.0430 4.0075 050 ---- ---- ---- ---- 3.7145 -.0430 3.7575 075 ---- ---- ---- ---- 3.4645 -.0430 3.5075 100 ---- ---- ---- ---- 3.2145 -.0430 3.2575 125 ---- ---- ---- ---- 2.9645 -.0430 3.0075 150 ---- ---- ---- ---- 2.7145 -.0430 2.7575 175 ---- ---- ---- ---- 2.4645 -.0430 2.5075 200 ---- ---- ---- ---- 2.2145 -.0430 2.2575 225 ---- ---- ---- ---- 1.9655 -.0430 2.0085 230 ---- ---- ---- ---- 1.9170 -.0430 1.9600 235 ---- ---- ---- ---- 1.8690 -.0435 1.9125 240 ---- ---- ---- ---- 1.8215 -.0435 1.8650 245 ---- ---- ---- ---- 1.7750 -.0435 1.8185 250 ---- ---- ---- ---- 1.7290 -.0440 1.7730 255 ---- ---- ---- ---- 1.6840 -.0435 1.7275 260 ---- ---- ---- ---- 1.6390 -.0440 1.6830 265 ---- ---- ---- ---- 1.5950 -.0435 1.6385 270 ---- ---- ---- ---- 1.5515 -.0435 1.5950 275 ---- ---- ---- ---- 1.5085 -.0435 1.5520 280 ---- ---- ---- ---- 1.4660 -.0440 1.5100 285 ---- ---- ---- ---- 1.4245 -.0435 1.4680 290 ---- ---- ---- ---- 1.3830 -.0440 1.4270 295 ---- ---- ---- ---- 1.3425 -.0440 1.3865 300 ---- ---- ---- ---- 1.3030 -.0435 1.3465 305 ---- ---- ---- ---- 1.2635 -.0435 1.3070 310 ---- ---- ---- ---- 1.2250 -.0435 1.2685 315 ---- ---- ---- ---- 1.1870 -.0430 1.2300 320 ---- ---- ---- ---- 1.1500 -.0430 1.1930 325 ---- ---- ---- ---- 1.1135 -.0425 1.1560 330 ---- ---- ---- ---- 1.0775 -.0425 1.1200 335 ---- ---- ---- ---- 1.0425 -.0420 1.0845 340 ---- ---- ---- ---- 1.0080 -.0420 1.0500 345 ---- ---- ---- ---- .9745 -.0415 1.0160 350 ---- ---- ---- ---- .9415 -.0415 .9830 355 ---- ---- ---- ---- .9095 -.0410 .9505 360 ---- ---- ---- ---- .8785 -.0405 .9190 365 ---- ---- ---- ---- .8480 -.0400 .8880 370 ---- ---- ---- ---- .8180 -.0400 .8580 375 ---- ---- ---- ---- .7895 -.0390 .8285 380 ---- ---- ---- ---- .7615 -.0385 .8000 385 ---- ---- ---- ---- .7345 -.0380 .7725 390 ---- ---- ---- ---- .7080 -.0375 .7455 395 ---- ---- ---- ---- .6825 -.0370 .7195 400 ---- ---- ---- ---- .6575 -.0365 .6940 405 ---- ---- ---- ---- .6335 -.0360 .6695 410 ---- ---- ---- ---- .6105 -.0355 .6460 415 ---- ---- ---- ---- .5880 -.0350 .6230 420 ---- ---- ---- ---- .5665 -.0340 .6005 425 ---- ---- ---- ---- .5455 -.0335 .5790 430 ---- ---- ---- ---- .5250 -.0335 .5585 435 ---- ---- ---- ---- .5055 -.0325 .5380 440 ---- ---- ---- ---- .4870 -.0315 .5185 445 ---- ---- ---- ---- .4685 -.0310 .4995 450 ---- ---- ---- ---- .4510 -.0305 .4815 455 ---- ---- ---- ---- .4340 -.0300 .4640 460 ---- ---- ---- ---- .4180 -.0290 .4470 465 ---- ---- ---- ---- .4025 -.0280 .4305 470 ---- ---- ---- ---- .3870 -.0280 .4150 475 ---- ---- ---- ---- .3725 -.0275 .4000 480 ---- ---- ---- ---- .3585 -.0265 .3850 485 ---- ---- ---- ---- .3450 -.0260 .3710 490 ---- ---- ---- ---- .3320 -.0255 .3575 495 ---- ---- ---- ---- .3200 -.0245 .3445 500 ---- ---- ---- ---- .3080 -.0240 .3320 505 ---- ---- ---- ---- .2960 -.0240 .3200 510 ---- ---- ---- ---- .2850 -.0235 .3085 515 ---- ---- ---- ---- .2745 -.0225 .2970 520 ---- ---- ---- ---- .2640 -.0225 .2865 525 ---- ---- ---- ---- .2540 -.0225 .2765 550 ---- ---- ---- ---- .2100 -.0205 .2305 575 ---- ---- ---- ---- .1730 -.0205 .1935 600 ---- ---- ---- ---- .1430 -.0205 .1635 625 ---- ---- ---- ---- .1185 -.0200 .1385 650 ---- ---- ---- ---- .0980 -.0200 .1180 675 ---- ---- ---- ---- .0810 -.0205 .1015 700 ---- ---- ---- ---- .0675 -.0200 .0875 725 ---- ---- ---- ---- .0560 -.0195 .0755 750 ---- ---- ---- ---- .0470 -.0190 .0660 775 ---- ---- ---- ---- .0395 -.0180 .0575 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.9645 -.0430 4.0075 050 ---- ---- ---- ---- 3.7145 -.0430 3.7575 075 ---- ---- ---- ---- 3.4645 -.0430 3.5075 100 ---- ---- ---- ---- 3.2145 -.0430 3.2575 125 ---- ---- ---- ---- 2.9645 -.0430 3.0075 150 ---- ---- ---- ---- 2.7145 -.0430 2.7575 175 ---- ---- ---- ---- 2.4645 -.0430 2.5075 200 ---- ---- ---- ---- 2.2145 -.0430 2.2575 225 ---- ---- ---- ---- 1.9665 -.0430 2.0095 230 ---- ---- ---- ---- 1.9180 -.0435 1.9615 235 ---- ---- ---- ---- 1.8710 -.0435 1.9145 240 ---- ---- ---- ---- 1.8240 -.0435 1.8675 245 ---- ---- ---- ---- 1.7780 -.0435 1.8215 250 ---- ---- ---- ---- 1.7325 -.0435 1.7760 255 ---- ---- ---- ---- 1.6875 -.0435 1.7310 260 ---- ---- ---- ---- 1.6430 -.0440 1.6870 265 ---- ---- ---- ---- 1.5995 -.0440 1.6435 270 ---- ---- ---- ---- 1.5565 -.0435 1.6000 275 ---- ---- ---- ---- 1.5140 -.0435 1.5575 280 ---- ---- ---- ---- 1.4720 -.0440 1.5160 285 ---- ---- ---- ---- 1.4305 -.0440 1.4745 290 ---- ---- ---- ---- 1.3900 -.0435 1.4335 295 ---- ---- ---- ---- 1.3500 -.0435 1.3935 300 ---- ---- ---- ---- 1.3105 -.0435 1.3540 305 ---- ---- ---- ---- 1.2715 -.0435 1.3150 310 ---- ---- ---- ---- 1.2335 -.0435 1.2770 315 ---- ---- ---- ---- 1.1960 -.0430 1.2390 320 ---- ---- ---- ---- 1.1590 -.0430 1.2020 325 ---- ---- ---- ---- 1.1230 -.0430 1.1660 330 ---- ---- ---- ---- 1.0875 -.0425 1.1300 335 ---- ---- ---- ---- 1.0530 -.0420 1.0950 340 ---- ---- ---- ---- 1.0190 -.0420 1.0610 345 ---- ---- ---- ---- .9855 -.0420 1.0275 350 ---- ---- ---- ---- .9530 -.0415 .9945 355 ---- ---- ---- ---- .9215 -.0410 .9625 360 ---- ---- ---- ---- .8905 -.0405 .9310 365 ---- ---- ---- ---- .8605 -.0400 .9005 370 ---- ---- ---- ---- .8310 -.0395 .8705 375 ---- ---- ---- ---- .8025 -.0390 .8415 380 ---- ---- ---- ---- .7745 -.0390 .8135 385 ---- ---- ---- ---- .7480 -.0380 .7860 390 ---- ---- ---- ---- .7215 -.0380 .7595 395 ---- ---- ---- ---- .6965 -.0370 .7335 400 ---- ---- ---- ---- .6720 -.0365 .7085 405 ---- ---- ---- ---- .6480 -.0365 .6845 410 ---- ---- ---- ---- .6250 -.0355 .6605 415 ---- ---- ---- ---- .6025 -.0355 .6380 420 ---- ---- ---- ---- .5810 -.0345 .6155 425 ---- ---- ---- ---- .5605 -.0340 .5945 430 ---- ---- ---- ---- .5400 -.0335 .5735 435 ---- ---- ---- ---- .5205 -.0330 .5535 440 ---- ---- ---- ---- .5020 -.0320 .5340 445 ---- ---- ---- ---- .4840 -.0310 .5150 450 ---- ---- ---- ---- .4665 -.0305 .4970 455 ---- ---- ---- ---- .4495 -.0300 .4795 460 ---- ---- ---- ---- .4330 -.0295 .4625 465 ---- ---- ---- ---- .4175 -.0285 .4460 470 ---- ---- ---- ---- .4025 -.0280 .4305 475 ---- ---- ---- ---- .3875 -.0280 .4155 480 ---- ---- ---- ---- .3735 -.0270 .4005 485 ---- ---- ---- ---- .3600 -.0265 .3865 490 ---- ---- ---- ---- .3470 -.0260 .3730 495 ---- ---- ---- ---- .3345 -.0255 .3600 500 ---- ---- ---- ---- .3225 -.0245 .3470 505 ---- ---- ---- ---- .3110 -.0240 .3350 510 ---- ---- ---- ---- .2995 -.0240 .3235 515 ---- ---- ---- ---- .2890 -.0230 .3120 520 ---- ---- ---- ---- .2785 -.0230 .3015 525 ---- ---- ---- ---- .2685 -.0225 .2910 550 ---- ---- ---- ---- .2230 -.0215 .2445 575 ---- ---- ---- ---- .1855 -.0215 .2070 600 ---- ---- ---- ---- .1545 -.0210 .1755 625 ---- ---- ---- ---- .1290 -.0210 .1500 650 ---- ---- ---- ---- .1075 -.0215 .1290 675 ---- ---- ---- ---- .0900 -.0215 .1115 700 ---- ---- ---- ---- .0755 -.0215 .0970 725 ---- ---- ---- ---- .0635 -.0210 .0845 750 ---- ---- ---- ---- .0535 -.0205 .0740 775 ---- ---- ---- ---- .0450 -.0200 .0650 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.9575 -.0430 4.0005 050 ---- ---- ---- ---- 3.7075 -.0430 3.7505 075 ---- ---- ---- ---- 3.4575 -.0430 3.5005 100 ---- ---- ---- ---- 3.2075 -.0430 3.2505 125 ---- ---- ---- ---- 2.9575 -.0430 3.0005 150 ---- ---- ---- ---- 2.7075 -.0430 2.7505 175 ---- ---- ---- ---- 2.4575 -.0430 2.5005 200 ---- ---- ---- ---- 2.2075 -.0430 2.2505 225 ---- ---- ---- ---- 1.9605 -.0435 2.0040 230 ---- ---- ---- ---- 1.9130 -.0435 1.9565 235 ---- ---- ---- ---- 1.8660 -.0440 1.9100 240 ---- ---- ---- ---- 1.8200 -.0435 1.8635 245 ---- ---- ---- ---- 1.7745 -.0435 1.8180 250 ---- ---- ---- ---- 1.7295 -.0440 1.7735 255 ---- ---- ---- ---- 1.6850 -.0440 1.7290 260 ---- ---- ---- ---- 1.6415 -.0440 1.6855 265 ---- ---- ---- ---- 1.5980 -.0440 1.6420 270 ---- ---- ---- ---- 1.5555 -.0440 1.5995 275 ---- ---- ---- ---- 1.5135 -.0440 1.5575 280 ---- ---- ---- ---- 1.4720 -.0440 1.5160 285 ---- ---- ---- ---- 1.4315 -.0440 1.4755 290 ---- ---- ---- ---- 1.3910 -.0440 1.4350 295 ---- ---- ---- ---- 1.3515 -.0440 1.3955 300 ---- ---- ---- ---- 1.3125 -.0440 1.3565 305 ---- ---- ---- ---- 1.2745 -.0435 1.3180 310 ---- ---- ---- ---- 1.2365 -.0435 1.2800 315 ---- ---- ---- ---- 1.1995 -.0435 1.2430 320 ---- ---- ---- ---- 1.1635 -.0430 1.2065 325 ---- ---- ---- ---- 1.1275 -.0430 1.1705 330 ---- ---- ---- ---- 1.0925 -.0430 1.1355 335 ---- ---- ---- ---- 1.0585 -.0425 1.1010 340 ---- ---- ---- ---- 1.0250 -.0420 1.0670 345 ---- ---- ---- ---- .9920 -.0420 1.0340 350 ---- ---- ---- ---- .9600 -.0415 1.0015 355 ---- ---- ---- ---- .9285 -.0415 .9700 360 ---- ---- ---- ---- .8980 -.0410 .9390 365 ---- ---- ---- ---- .8685 -.0400 .9085 370 ---- ---- ---- ---- .8395 -.0400 .8795 375 ---- ---- ---- ---- .8115 -.0390 .8505 380 ---- ---- ---- ---- .7840 -.0390 .8230 385 ---- ---- ---- ---- .7575 -.0385 .7960 390 ---- ---- ---- ---- .7315 -.0380 .7695 395 ---- ---- ---- ---- .7065 -.0375 .7440 400 ---- ---- ---- ---- .6820 -.0370 .7190 405 ---- ---- ---- ---- .6585 -.0365 .6950 410 ---- ---- ---- ---- .6360 -.0360 .6720 415 ---- ---- ---- ---- .6140 -.0350 .6490 420 ---- ---- ---- ---- .5925 -.0350 .6275 425 ---- ---- ---- ---- .5720 -.0340 .6060 430 ---- ---- ---- ---- .5520 -.0335 .5855 435 ---- ---- ---- ---- .5325 -.0330 .5655 440 ---- ---- ---- ---- .5140 -.0325 .5465 445 ---- ---- ---- ---- .4960 -.0315 .5275 450 ---- ---- ---- ---- .4785 -.0310 .5095 455 ---- ---- ---- ---- .4620 -.0305 .4925 460 ---- ---- ---- ---- .4455 -.0300 .4755 465 ---- ---- ---- ---- .4300 -.0290 .4590 470 ---- ---- ---- ---- .4150 -.0285 .4435 475 ---- ---- ---- ---- .4005 -.0280 .4285 480 ---- ---- ---- ---- .3865 -.0275 .4140 485 ---- ---- ---- ---- .3730 -.0265 .3995 490 ---- ---- ---- ---- .3600 -.0260 .3860 495 ---- ---- ---- ---- .3475 -.0255 .3730 500 ---- ---- ---- ---- .3350 -.0255 .3605 505 ---- ---- ---- ---- .3235 -.0245 .3480 510 ---- ---- ---- ---- .3125 -.0240 .3365 515 ---- ---- ---- ---- .3015 -.0240 .3255 520 ---- ---- ---- ---- .2910 -.0235 .3145 525 ---- ---- ---- ---- .2810 -.0230 .3040 550 ---- ---- ---- ---- .2355 -.0220 .2575 575 ---- ---- ---- ---- .1970 -.0220 .2190 600 ---- ---- ---- ---- .1655 -.0220 .1875 625 ---- ---- ---- ---- .1390 -.0220 .1610 650 ---- ---- ---- ---- .1170 -.0225 .1395 675 ---- ---- ---- ---- .0985 -.0230 .1215 700 ---- ---- ---- ---- .0830 -.0230 .1060 725 ---- ---- ---- ---- .0705 -.0225 .0930 750 ---- ---- ---- ---- .0595 -.0225 .0820 775 ---- ---- ---- ---- .0510 -.0215 .0725 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.9575 -.0430 4.0005 050 ---- ---- ---- ---- 3.7075 -.0430 3.7505 075 ---- ---- ---- ---- 3.4575 -.0430 3.5005 100 ---- ---- ---- ---- 3.2075 -.0430 3.2505 125 ---- ---- ---- ---- 2.9575 -.0430 3.0005 150 ---- ---- ---- ---- 2.7075 -.0430 2.7505 175 ---- ---- ---- ---- 2.4575 -.0430 2.5005 200 ---- ---- ---- ---- 2.2075 -.0430 2.2505 225 ---- ---- ---- ---- 1.9625 -.0435 2.0060 230 ---- ---- ---- ---- 1.9155 -.0435 1.9590 235 ---- ---- ---- ---- 1.8690 -.0435 1.9125 240 ---- ---- ---- ---- 1.8230 -.0440 1.8670 245 ---- ---- ---- ---- 1.7780 -.0440 1.8220 250 ---- ---- ---- ---- 1.7335 -.0440 1.7775 255 ---- ---- ---- ---- 1.6900 -.0440 1.7340 260 ---- ---- ---- ---- 1.6465 -.0440 1.6905 265 ---- ---- ---- ---- 1.6040 -.0440 1.6480 270 ---- ---- ---- ---- 1.5615 -.0445 1.6060 275 ---- ---- ---- ---- 1.5200 -.0445 1.5645 280 ---- ---- ---- ---- 1.4795 -.0440 1.5235 285 ---- ---- ---- ---- 1.4390 -.0440 1.4830 290 ---- ---- ---- ---- 1.3990 -.0445 1.4435 295 ---- ---- ---- ---- 1.3600 -.0440 1.4040 300 ---- ---- ---- ---- 1.3215 -.0440 1.3655 305 ---- ---- ---- ---- 1.2840 -.0435 1.3275 310 ---- ---- ---- ---- 1.2465 -.0435 1.2900 315 ---- ---- ---- ---- 1.2100 -.0435 1.2535 320 ---- ---- ---- ---- 1.1740 -.0435 1.2175 325 ---- ---- ---- ---- 1.1385 -.0435 1.1820 330 ---- ---- ---- ---- 1.1040 -.0430 1.1470 335 ---- ---- ---- ---- 1.0705 -.0425 1.1130 340 ---- ---- ---- ---- 1.0370 -.0425 1.0795 345 ---- ---- ---- ---- 1.0045 -.0420 1.0465 350 ---- ---- ---- ---- .9730 -.0415 1.0145 355 ---- ---- ---- ---- .9420 -.0415 .9835 360 ---- ---- ---- ---- .9115 -.0410 .9525 365 ---- ---- ---- ---- .8825 -.0405 .9230 370 ---- ---- ---- ---- .8535 -.0400 .8935 375 ---- ---- ---- ---- .8255 -.0400 .8655 380 ---- ---- ---- ---- .7985 -.0395 .8380 385 ---- ---- ---- ---- .7725 -.0385 .8110 390 ---- ---- ---- ---- .7465 -.0385 .7850 395 ---- ---- ---- ---- .7220 -.0375 .7595 400 ---- ---- ---- ---- .6980 -.0370 .7350 405 ---- ---- ---- ---- .6745 -.0370 .7115 410 ---- ---- ---- ---- .6520 -.0360 .6880 415 ---- ---- ---- ---- .6300 -.0355 .6655 420 ---- ---- ---- ---- .6090 -.0350 .6440 425 ---- ---- ---- ---- .5885 -.0345 .6230 430 ---- ---- ---- ---- .5685 -.0340 .6025 435 ---- ---- ---- ---- .5495 -.0330 .5825 440 ---- ---- ---- ---- .5305 -.0330 .5635 445 ---- ---- ---- ---- .5125 -.0325 .5450 450 ---- ---- ---- ---- .4955 -.0315 .5270 455 ---- ---- ---- ---- .4785 -.0310 .5095 460 ---- ---- ---- ---- .4625 -.0300 .4925 465 ---- ---- ---- ---- .4470 -.0295 .4765 470 ---- ---- ---- ---- .4320 -.0285 .4605 475 ---- ---- ---- ---- .4170 -.0285 .4455 480 ---- ---- ---- ---- .4030 -.0280 .4310 485 ---- ---- ---- ---- .3895 -.0275 .4170 490 ---- ---- ---- ---- .3765 -.0265 .4030 495 ---- ---- ---- ---- .3640 -.0260 .3900 500 ---- ---- ---- ---- .3515 -.0260 .3775 505 ---- ---- ---- ---- .3400 -.0250 .3650 510 ---- ---- ---- ---- .3285 -.0250 .3535 515 ---- ---- ---- ---- .3175 -.0245 .3420 520 ---- ---- ---- ---- .3070 -.0240 .3310 525 ---- ---- ---- ---- .2965 -.0240 .3205 550 ---- ---- ---- ---- .2505 -.0230 .2735 575 ---- ---- ---- ---- .2115 -.0225 .2340 600 ---- ---- ---- ---- .1790 -.0225 .2015 625 ---- ---- ---- ---- .1515 -.0235 .1750 650 ---- ---- ---- ---- .1285 -.0240 .1525 675 ---- ---- ---- ---- .1090 -.0245 .1335 700 ---- ---- ---- ---- .0930 -.0245 .1175 725 ---- ---- ---- ---- .0790 -.0245 .1035 750 ---- ---- ---- ---- .0675 -.0245 .0920 775 ---- ---- ---- ---- .0580 -.0240 .0820 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.9495 -.0425 3.9920 050 ---- ---- ---- ---- 3.6995 -.0425 3.7420 075 ---- ---- ---- ---- 3.4495 -.0425 3.4920 100 ---- ---- ---- ---- 3.1995 -.0425 3.2420 125 ---- ---- ---- ---- 2.9495 -.0425 2.9920 150 ---- ---- ---- ---- 2.6995 -.0425 2.7420 175 ---- ---- ---- ---- 2.4495 -.0425 2.4920 200 ---- ---- ---- ---- 2.1995 -.0425 2.2420 225 ---- ---- ---- ---- 1.9565 -.0430 1.9995 250 ---- ---- ---- ---- 1.7300 -.0440 1.7740 260 ---- ---- ---- ---- 1.6440 -.0440 1.6880 265 ---- ---- ---- ---- 1.6015 -.0440 1.6455 270 ---- ---- ---- ---- 1.5600 -.0440 1.6040 275 ---- ---- ---- ---- 1.5190 -.0440 1.5630 280 ---- ---- ---- ---- 1.4785 -.0440 1.5225 285 ---- ---- ---- ---- 1.4385 -.0440 1.4825 290 ---- ---- ---- ---- 1.3995 -.0440 1.4435 295 ---- ---- ---- ---- 1.3605 -.0440 1.4045 300 ---- ---- ---- ---- 1.3225 -.0440 1.3665 305 ---- ---- ---- ---- 1.2850 -.0440 1.3290 310 ---- ---- ---- ---- 1.2485 -.0435 1.2920 315 ---- ---- ---- ---- 1.2125 -.0430 1.2555 320 ---- ---- ---- ---- 1.1770 -.0430 1.2200 325 ---- ---- ---- ---- 1.1420 -.0430 1.1850 330 ---- ---- ---- ---- 1.1080 -.0425 1.1505 335 ---- ---- ---- ---- 1.0745 -.0425 1.1170 340 ---- ---- ---- ---- 1.0415 -.0425 1.0840 345 ---- ---- ---- ---- 1.0095 -.0420 1.0515 350 ---- ---- ---- ---- .9780 -.0415 1.0195 355 ---- ---- ---- ---- .9475 -.0415 .9890 360 ---- ---- ---- ---- .9180 -.0405 .9585 365 ---- ---- ---- ---- .8885 -.0405 .9290 370 ---- ---- ---- ---- .8605 -.0400 .9005 375 ---- ---- ---- ---- .8330 -.0395 .8725 380 ---- ---- ---- ---- .8060 -.0390 .8450 385 ---- ---- ---- ---- .7800 -.0385 .8185 390 ---- ---- ---- ---- .7550 -.0380 .7930 395 ---- ---- ---- ---- .7300 -.0380 .7680 400 ---- ---- ---- ---- .7065 -.0370 .7435 405 ---- ---- ---- ---- .6835 -.0365 .7200 410 ---- ---- ---- ---- .6610 -.0360 .6970 415 ---- ---- ---- ---- .6395 -.0355 .6750 420 ---- ---- ---- ---- .6185 -.0350 .6535 425 ---- ---- ---- ---- .5980 -.0345 .6325 430 ---- ---- ---- ---- .5785 -.0335 .6120 435 ---- ---- ---- ---- .5590 -.0335 .5925 440 ---- ---- ---- ---- .5410 -.0325 .5735 445 ---- ---- ---- ---- .5230 -.0320 .5550 450 ---- ---- ---- ---- .5060 -.0315 .5375 455 ---- ---- ---- ---- .4890 -.0310 .5200 460 ---- ---- ---- ---- .4730 -.0305 .5035 465 ---- ---- ---- ---- .4575 -.0295 .4870 470 ---- ---- ---- ---- .4425 -.0290 .4715 475 ---- ---- ---- ---- .4280 -.0285 .4565 480 ---- ---- ---- ---- .4140 -.0280 .4420 485 ---- ---- ---- ---- .4005 -.0275 .4280 490 ---- ---- ---- ---- .3875 -.0270 .4145 495 ---- ---- ---- ---- .3750 -.0260 .4010 500 ---- ---- ---- ---- .3625 -.0260 .3885 505 ---- ---- ---- ---- .3510 -.0255 .3765 510 ---- ---- ---- ---- .3395 -.0250 .3645 515 ---- ---- ---- ---- .3285 -.0245 .3530 520 ---- ---- ---- ---- .3180 -.0240 .3420 525 ---- ---- ---- ---- .3075 -.0240 .3315 550 ---- ---- ---- ---- .2610 -.0235 .2845 575 ---- ---- ---- ---- .2220 -.0230 .2450 600 ---- ---- ---- ---- .1885 -.0235 .2120 625 ---- ---- ---- ---- .1605 -.0245 .1850 650 ---- ---- ---- ---- .1370 -.0250 .1620 675 ---- ---- ---- ---- .1170 -.0255 .1425 700 ---- ---- ---- ---- .1005 -.0255 .1260 725 ---- ---- ---- ---- .0860 -.0260 .1120 750 ---- ---- ---- ---- .0740 -.0260 .1000 775 ---- ---- ---- ---- .0640 -.0255 .0895 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.9495 -.0425 3.9920 050 ---- ---- ---- ---- 3.6995 -.0425 3.7420 075 ---- ---- ---- ---- 3.4495 -.0425 3.4920 100 ---- ---- ---- ---- 3.1995 -.0425 3.2420 125 ---- ---- ---- ---- 2.9495 -.0425 2.9920 150 ---- ---- ---- ---- 2.6995 -.0425 2.7420 175 ---- ---- ---- ---- 2.4495 -.0425 2.4920 200 ---- ---- ---- ---- 2.1995 -.0425 2.2420 225 ---- ---- ---- ---- 1.9515 -.0425 1.9940 250 ---- ---- ---- ---- 1.7220 -.0425 1.7645 275 ---- ---- ---- ---- 1.5120 -.0425 1.5545 280 ---- ---- ---- ---- 1.4725 -.0425 1.5150 285 ---- ---- ---- ---- 1.4335 -.0420 1.4755 290 ---- ---- ---- ---- 1.3950 -.0425 1.4375 295 ---- ---- ---- ---- 1.3575 -.0420 1.3995 300 ---- ---- ---- ---- 1.3205 -.0420 1.3625 305 ---- ---- ---- ---- 1.2840 -.0425 1.3265 310 ---- ---- ---- ---- 1.2485 -.0420 1.2905 315 ---- ---- ---- ---- 1.2140 -.0415 1.2555 320 ---- ---- ---- ---- 1.1795 -.0420 1.2215 325 ---- ---- ---- ---- 1.1460 -.0415 1.1875 330 ---- ---- ---- ---- 1.1135 -.0410 1.1545 335 ---- ---- ---- ---- 1.0810 -.0415 1.1225 340 ---- ---- ---- ---- 1.0495 -.0410 1.0905 345 ---- ---- ---- ---- 1.0190 -.0405 1.0595 350 ---- ---- ---- ---- .9885 -.0410 1.0295 355 ---- ---- ---- ---- .9590 -.0405 .9995 360 ---- ---- ---- ---- .9300 -.0405 .9705 365 ---- ---- ---- ---- .9020 -.0400 .9420 370 ---- ---- ---- ---- .8745 -.0395 .9140 375 ---- ---- ---- ---- .8475 -.0390 .8865 380 ---- ---- ---- ---- .8210 -.0390 .8600 385 ---- ---- ---- ---- .7950 -.0390 .8340 390 ---- ---- ---- ---- .7700 -.0385 .8085 395 ---- ---- ---- ---- .7460 -.0380 .7840 400 ---- ---- ---- ---- .7220 -.0375 .7595 405 ---- ---- ---- ---- .6990 -.0370 .7360 410 ---- ---- ---- ---- .6765 -.0365 .7130 415 ---- ---- ---- ---- .6545 -.0365 .6910 420 ---- ---- ---- ---- .6335 -.0355 .6690 425 ---- ---- ---- ---- .6130 -.0350 .6480 430 ---- ---- ---- ---- .5935 -.0345 .6280 435 ---- ---- ---- ---- .5745 -.0335 .6080 440 ---- ---- ---- ---- .5560 -.0330 .5890 445 ---- ---- ---- ---- .5380 -.0325 .5705 450 ---- ---- ---- ---- .5210 -.0315 .5525 455 ---- ---- ---- ---- .5040 -.0310 .5350 460 ---- ---- ---- ---- .4880 -.0300 .5180 465 ---- ---- ---- ---- .4725 -.0295 .5020 470 ---- ---- ---- ---- .4575 -.0285 .4860 475 ---- ---- ---- ---- .4430 -.0280 .4710 480 ---- ---- ---- ---- .4290 -.0270 .4560 485 ---- ---- ---- ---- .4155 -.0265 .4420 490 ---- ---- ---- ---- .4025 -.0260 .4285 495 ---- ---- ---- ---- .3900 -.0250 .4150 500 ---- ---- ---- ---- .3780 -.0245 .4025 505 ---- ---- ---- ---- .3660 -.0240 .3900 510 ---- ---- ---- ---- .3545 -.0235 .3780 515 ---- ---- ---- ---- .3435 -.0230 .3665 520 ---- ---- ---- ---- .3330 -.0225 .3555 525 ---- ---- ---- ---- .3230 -.0220 .3450 550 ---- ---- ---- ---- .2760 -.0210 .2970 575 ---- ---- ---- ---- .2365 -.0210 .2575 600 ---- ---- ---- ---- .2030 -.0215 .2245 625 ---- ---- ---- ---- .1745 -.0225 .1970 650 ---- ---- ---- ---- .1500 -.0240 .1740 675 ---- ---- ---- ---- .1295 -.0250 .1545 700 ---- ---- ---- ---- .1120 -.0260 .1380 725 ---- ---- ---- ---- .0975 -.0260 .1235 750 ---- ---- ---- ---- .0845 -.0265 .1110 775 ---- ---- ---- ---- .0740 -.0265 .1005 HX DEC24 Copper Option CALL 075 ---- ---- ---- ---- 3.4495 ---- ---- 100 ---- ---- ---- ---- 3.1995 ---- ---- 125 ---- ---- ---- ---- 2.9495 ---- ---- 150 ---- ---- ---- ---- 2.6995 ---- ---- 175 ---- ---- ---- ---- 2.4495 ---- ---- 200 ---- ---- ---- ---- 2.1995 ---- ---- 225 ---- ---- ---- ---- 1.9525 ---- ---- 250 ---- ---- ---- ---- 1.7250 ---- ---- 275 ---- ---- ---- ---- 1.5175 ---- ---- 300 ---- ---- ---- ---- 1.3275 ---- ---- 325 ---- ---- ---- ---- 1.1550 ---- ---- 330 ---- ---- ---- ---- 1.1225 ---- ---- 335 ---- ---- ---- ---- 1.0905 ---- ---- 340 ---- ---- ---- ---- 1.0595 ---- ---- 345 ---- ---- ---- ---- 1.0290 ---- ---- 350 ---- ---- ---- ---- .9990 ---- ---- 355 ---- ---- ---- ---- .9695 ---- ---- 360 ---- ---- ---- ---- .9410 ---- ---- 365 ---- ---- ---- ---- .9130 ---- ---- 370 ---- ---- ---- ---- .8855 ---- ---- 375 ---- ---- ---- ---- .8585 ---- ---- 380 ---- ---- ---- ---- .8325 ---- ---- 385 ---- ---- ---- ---- .8070 ---- ---- 390 ---- ---- ---- ---- .7820 ---- ---- 395 ---- ---- ---- ---- .7580 ---- ---- 400 ---- ---- ---- ---- .7340 ---- ---- 405 ---- ---- ---- ---- .7115 ---- ---- 410 ---- ---- ---- ---- .6890 ---- ---- 415 ---- ---- ---- ---- .6675 ---- ---- 420 ---- ---- ---- ---- .6465 ---- ---- 425 ---- ---- ---- ---- .6260 ---- ---- 430 ---- ---- ---- ---- .6065 ---- ---- 435 ---- ---- ---- ---- .5875 ---- ---- 440 ---- ---- ---- ---- .5690 ---- ---- 445 ---- ---- ---- ---- .5510 ---- ---- 450 ---- ---- ---- ---- .5340 ---- ---- 455 ---- ---- ---- ---- .5170 ---- ---- 460 ---- ---- ---- ---- .5010 ---- ---- 465 ---- ---- ---- ---- .4855 ---- ---- 470 ---- ---- ---- ---- .4705 ---- ---- 475 ---- ---- ---- ---- .4560 ---- ---- 480 ---- ---- ---- ---- .4420 ---- ---- 485 ---- ---- ---- ---- .4285 ---- ---- 490 ---- ---- ---- ---- .4155 ---- ---- 495 ---- ---- ---- ---- .4030 ---- ---- 500 ---- ---- ---- ---- .3905 ---- ---- 505 ---- ---- ---- ---- .3790 ---- ---- 510 ---- ---- ---- ---- .3675 ---- ---- 515 ---- ---- ---- ---- .3565 ---- ---- 520 ---- ---- ---- ---- .3455 ---- ---- 525 ---- ---- ---- ---- .3355 ---- ---- 550 ---- ---- ---- ---- .2885 ---- ---- 575 ---- ---- ---- ---- .2480 ---- ---- 600 ---- ---- ---- ---- .2140 ---- ---- 625 ---- ---- ---- ---- .1850 ---- ---- 650 ---- ---- ---- ---- .1600 ---- ---- 675 ---- ---- ---- ---- .1390 ---- ---- 700 ---- ---- ---- ---- .1205 ---- ---- 725 ---- ---- ---- ---- .1050 ---- ---- 750 ---- ---- ---- ---- .0920 ---- ---- 775 ---- ---- ---- ---- .0805 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4313 6245 84342 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 .0010 .0010 .0010 .0010 .0005 UNCH 2 .0005 4 1704 280 ---- ---- ---- ---- .0005 UNCH .0005 18 285 ---- ---- ---- ---- .0005 UNCH .0005 13 290 ---- ---- ---- ---- .0005 UNCH .0005 10 290 295 ---- ---- ---- ---- .0005 UNCH .0005 24 300 ---- ---- ---- ---- .0010 +.0005 3 .0005 3 389 305 ---- ---- ---- ---- .0010 UNCH .0010 232 310 .0010 .0010 .0010 .0010 .0010 UNCH 2 .0010 39 315 ---- ---- ---- ---- .0010 UNCH .0010 34 320 ---- ---- ---- ---- .0015 +.0005 .0010 459 325 ---- ---- ---- ---- .0015 UNCH .0015 618 330 ---- ---- ---- ---- .0015 UNCH 1 .0015 1685 335 ---- ---- ---- ---- .0020 +.0005 .0015 215 340 ---- ---- ---- ---- .0020 UNCH .0020 1 3694 341 ---- ---- ---- ---- .0020 UNCH .0020 50 342 ---- ---- ---- ---- .0025 +.0005 .0020 10 343 ---- ---- ---- ---- .0025 +.0005 .0020 1 344 ---- ---- ---- ---- .0025 +.0005 21 .0020 2 2 345 ---- ---- ---- ---- .0025 +.0005 .0020 31 346 ---- ---- ---- ---- .0025 +.0005 .0020 4 347 ---- ---- ---- ---- .0025 UNCH .0025 23 348 ---- ---- ---- ---- .0025 UNCH .0025 27 349 ---- ---- ---- ---- .0025 UNCH .0025 5 350 .0030 .0030 .0030 .0030 .0030 +.0005 2 .0025 4 968 351 ---- ---- ---- ---- .0030 +.0005 .0025 10 352 ---- ---- ---- ---- .0030 +.0005 .0025 9 353 ---- .0030B ---- .0030B .0030 +.0005 .0025 90 354 ---- ---- ---- ---- .0030 UNCH .0030 355 ---- ---- ---- ---- .0030 UNCH .0030 2 281 356 ---- .0035B ---- .0035B .0035 +.0005 .0030 32 357 ---- .0035B ---- .0035B .0035 +.0005 .0030 358 ---- .0035B ---- .0035B .0035 +.0005 .0030 5 359 ---- .0040B ---- .0040B .0035 +.0005 .0030 1 360 .0035 .0040B .0035 .0040B .0040 +.0005 1 .0035 693 361 ---- .0040B ---- .0040B .0040 +.0005 .0035 29 362 ---- .0045B ---- .0045B .0040 +.0005 .0035 21 363 ---- .0045B ---- .0045B .0045 +.0010 .0035 55 364 ---- .0050B ---- .0050B .0045 +.0005 .0040 3 365 .0045 .0050B .0040 .0050B .0050 +.0010 2 .0040 1 221 366 ---- .0055B ---- .0055B .0050 +.0010 .0040 367 ---- .0060B ---- .0060B .0055 +.0010 .0045 3 368 ---- .0060B ---- .0060B .0055 +.0010 .0045 110 369 ---- .0065B ---- .0065B .0060 +.0015 .0045 6 370 ---- .0070B ---- .0070B .0060 +.0010 .0050 1031 371 ---- .0075B ---- .0075B .0065 +.0015 .0050 20 372 .0070 .0080B .0070 .0080B .0070 +.0015 5 .0055 22 373 ---- .0085B ---- .0085B .0075 +.0020 .0055 11 374 .0070 .0090B .0070 .0090B .0080 +.0020 5 .0060 19 375 .0070 .0100B .0070 .0100B .0085 +.0020 8 .0065 6 499 376 ---- .0105B ---- .0105B .0090 +.0025 .0065 12 377 .0085 .0110B .0085 .0110B .0095 +.0025 5 .0070 401 378 ---- .0120B ---- .0120B .0100 +.0025 .0075 60 379 ---- .0125B ---- .0125B .0110 +.0030 .0080 160 380 .0090 .0140B .0085A .0115 .0115 +.0030 17 .0085 1 1078 381 ---- .0150B ---- .0150B .0125 +.0035 .0090 122 382 ---- .0155B ---- .0155B .0130 +.0035 .0095 9 383 .0140 .0165B .0140 .0165B .0140 +.0035 23 .0105 13 26 384 .0140 .0180B .0140 .0180B .0150 +.0040 4 .0110 34 385 .0145 .0195 .0145 .0165A .0160 +.0045 69 .0115 2 109 386 .0145 .0205B .0145 .0205B .0170 +.0045 13 .0125 2 85 387 .0155 .0220B .0130A .0220B .0180 +.0045 15 .0135 9 13 388 .0165 .0235B .0140A .0235B .0190 +.0045 12 .0145 17 24 389 .0175 .0250B .0150A .0220B .0205 +.0050 35 .0155 9 25 390 .0190 .0270B .0160A .0215A .0215 +.0050 32 .0165 193 439 391 .0200 .0285B .0170A .0285B .0230 +.0055 19 .0175 43 49 392 .0215 .0305B .0180A .0270B .0250 +.0060 24 .0190 18 32 393 .0230 .0325B .0195A .0325B .0265 +.0065 42 .0200 25 34 394 .0245 .0345B .0205A .0345B .0280 +.0065 60 .0215 41 144 395 .0260 .0365B .0220A .0325B .0300 +.0070 110 .0230 27 175 396 .0270 .0390B .0235A .0390B .0320 +.0075 20 .0245 26 46 397 .0290 .0415B .0250A .0415B .0340 +.0080 7 .0260 47 64 398 ---- .0440B .0265A .0265A .0360 +.0085 .0275 12 399 ---- .0465B .0280A .0280A .0380 +.0085 .0295 26 400 .0465 .0495B .0300A .0395A .0400 +.0090 130 .0310 105 673 401 ---- .0525B .0320A .0320A .0425 +.0095 .0330 13 402 ---- .0555B .0335A .0335A .0450 +.0100 .0350 12 403 ---- .0585B .0355A .0355A .0475 +.0105 .0370 15 404 ---- .0615B .0375A .0375A .0500 +.0105 .0395 14 405 ---- .0650B .0400A .0400A .0530 +.0115 .0415 51 406 ---- .0685B .0420A .0420A .0560 +.0120 .0440 5 407 ---- .0720B .0445A .0445A .0590 +.0125 .0465 408 .0500 .0760B .0470A .0470A .0620 +.0130 1 .0490 3 309 409 ---- .0800B .0495A .0495A .0655 +.0135 .0520 10 410 .0670 .0840B .0520A .0680A .0690 +.0145 169 .0545 120 251 411 ---- .0885B .0550A .0550A .0725 +.0150 .0575 412 ---- .0925B .0580A .0580A .0765 +.0155 .0610 25 413 ---- .0975B .0610A .0610A .0805 +.0165 .0640 414 ---- .1020B .0640A .0640A .0845 +.0170 .0675 415 .0890 .1070B .0675A .0865A .0885 +.0175 13 .0710 47 416 .0770 .1120B .0710A .1120B .0930 +.0185 103 .0745 417 ---- .1170B .0745A .0745A .0970 +.0185 .0785 21 418 ---- .1220B .0785A .0785A .1020 +.0195 .0825 16 419 ---- .1275B .0820A .0820A .1065 +.0200 10 .0865 40 44 420 ---- .1330B .0860A .0860A .1115 +.0205 12 .0910 3 517 421 .1215 .1385B .0905A .1250B .1165 +.0210 29 .0955 9 422 ---- .1440B .0950A .0950A .1215 +.0215 .1000 30 44 423 ---- .1500B .0995A .0995A .1265 +.0220 .1045 10 424 ---- .1560B .1040A .1040A .1320 +.0225 .1095 11 22 425 ---- .1625B .1090A .1090A .1375 +.0230 35 .1145 4 396 426 ---- .1690B .1135A .1135A .1435 +.0240 .1195 5 10 427 .1670 .1755B .1190A .1745B .1490 +.0245 8 .1245 5 428 ---- .1820B .1240A .1240A .1550 +.0250 .1300 1 429 ---- .1890B .1290A .1290A .1610 +.0260 .1350 430 ---- .1955B .1345A .1345A .1670 +.0260 2 .1410 34 431 .1410 .2025B .1400A .2020B .1735 +.0270 10 .1465 1 1 432 ---- .2100B .1455A .1455A .1800 +.0275 .1525 433 ---- .2170B .1520A .1520A .1865 +.0280 .1585 1 434 ---- .2245B .1580A .1580A .1930 +.0285 .1645 435 ---- .2320B .1635A .1635A .1995 +.0290 .1705 6 436 ---- .2395B .1700A .1700A .2065 +.0295 .1770 437 ---- .2470B .1765A .1765A .2135 +.0300 .1835 1 438 ---- .2545B .1830A .1830A .2205 +.0305 .1900 439 ---- .2620B .1895A .1895A .2275 +.0305 .1970 440 ---- .2700B .1960A .1960A .2350 +.0310 .2040 8 10 441 ---- .2780B .2025A .2025A .2425 +.0320 .2105 442 ---- .2860B .2090A .2090A .2500 +.0320 .2180 443 ---- .2940B .2165A .2165A .2580 +.0330 .2250 444 .3005 .3020B .2235A .2620A .2655 +.0335 1 .2320 445 ---- .3100B .2305A .2305A .2735 +.0340 .2395 446 ---- .3180B .2375A .2375A .2810 +.0340 .2470 447 ---- ---- ---- .2445A .2890 ---- ---- 450 ---- .3515B .2670A .2670A .3130 +.0355 .2775 455 ---- .3750B .3070A .3070A .3545 +.0370 .3175 4 4 460 ---- .3805B .3480A .3480A .3980 +.0385 .3595 465 ---- ---- ---- ---- .4425 +.0395 .4030 470 .4960 .5310B .4375A .4850A .4885 +.0405 1 .4480 475 ---- ---- ---- ---- .5355 +.0410 .4945 480 ---- .6275B .5300A .6275B .5830 +.0415 .5415 485 ---- ---- ---- ---- .6310 +.0420 .5890 490 ---- .6855B .6260A .6855B .6800 +.0430 .6370 495 ---- ---- ---- ---- .7290 +.0430 .6860 500 ---- ---- ---- ---- .7780 +.0435 .7345 1 505 ---- ---- ---- ---- .8280 +.0440 .7840 510 ---- ---- ---- ---- .8775 +.0440 .8335 515 ---- ---- ---- ---- .9275 +.0445 .8830 520 ---- ---- ---- ---- .9775 +.0450 .9325 525 ---- ---- ---- ---- 1.0275 +.0450 .9825 530 ---- ---- ---- ---- 1.0775 +.0450 1.0325 535 ---- ---- ---- ---- 1.1275 +.0450 1.0825 540 ---- ---- ---- ---- 1.1775 +.0450 1.1325 545 ---- ---- ---- ---- 1.2275 +.0450 1.1825 550 ---- ---- ---- ---- 1.2775 +.0450 1.2325 555 ---- ---- ---- ---- 1.3275 +.0450 1.2825 560 ---- ---- ---- ---- 1.3775 +.0450 1.3325 565 ---- ---- ---- ---- 1.4275 +.0450 1.3825 570 ---- ---- ---- ---- 1.4775 +.0450 1.4325 575 ---- ---- ---- ---- 1.5275 +.0450 1.4825 580 ---- ---- ---- ---- 1.5775 +.0450 1.5325 585 ---- ---- ---- ---- 1.6275 +.0450 1.5825 600 ---- ---- ---- ---- 1.7775 +.0450 1.7325 625 ---- ---- ---- ---- 2.0275 +.0450 1.9825 650 ---- ---- ---- ---- 2.2775 +.0450 2.2325 675 ---- ---- ---- ---- 2.5275 +.0450 2.4825 700 ---- ---- ---- ---- 2.7775 +.0450 2.7325 725 ---- ---- ---- ---- 3.0275 +.0450 2.9825 750 ---- ---- ---- ---- 3.2775 +.0450 3.2325 775 ---- ---- ---- ---- 3.5275 +.0450 3.4825 800 ---- ---- ---- ---- 3.7775 +.0450 3.7325 825 ---- ---- ---- ---- 4.0275 +.0450 3.9825 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 UNCH .0005 3 270 ---- ---- ---- ---- .0005 UNCH .0005 15 275 ---- ---- ---- ---- .0010 UNCH .0010 4 280 ---- ---- ---- ---- .0010 UNCH .0010 12 285 ---- ---- ---- ---- .0010 UNCH .0010 35 290 ---- ---- ---- ---- .0015 UNCH .0015 18 295 ---- ---- ---- ---- .0015 UNCH .0015 33 300 ---- ---- ---- ---- .0020 UNCH .0020 2 359 305 ---- ---- ---- ---- .0025 UNCH .0025 6 310 ---- ---- ---- ---- .0030 +.0005 .0025 5 315 ---- ---- ---- ---- .0030 UNCH .0030 201 320 ---- ---- ---- ---- .0040 UNCH .0040 1 33 325 .0055 .0055 .0055 .0055 .0045 UNCH 1 .0045 1287 330 ---- ---- ---- ---- .0055 +.0005 .0050 15 335 .0070 .0070 .0065A .0065A .0065 +.0005 1 .0060 120 340 ---- .0080B ---- .0080B .0080 +.0005 .0075 33 345 ---- .0105B ---- .0105B .0100 +.0010 1 .0090 26 350 ---- .0130B ---- .0130B .0125 +.0015 2 .0110 1 1245 355 ---- .0165B .0130A .0165B .0155 +.0020 .0135 27 356 ---- .0175B ---- .0175B .0160 +.0020 .0140 10 357 ---- .0185B .0145A .0185B .0165 +.0015 .0150 358 ---- .0190B .0150A .0190B .0175 +.0020 .0155 1 359 ---- .0200B .0155A .0200B .0180 +.0020 .0160 360 .0180 .0210 .0160A .0190A .0190 +.0020 20 .0170 1 85 361 ---- .0220B .0170A .0220B .0200 +.0025 .0175 362 ---- .0230B .0175A .0230B .0205 +.0020 .0185 363 ---- .0240B .0185A .0240B .0215 +.0025 .0190 10 364 ---- .0250B .0190A .0250B .0225 +.0025 .0200 10 365 ---- .0265B .0200A .0265B .0235 +.0030 .0205 29 366 ---- .0275B .0210A .0275B .0245 +.0030 .0215 4 367 ---- .0290B .0215A .0290B .0255 +.0030 .0225 15 368 ---- .0300B .0225A .0300B .0265 +.0030 .0235 1 369 ---- .0315B .0235A .0315B .0280 +.0035 .0245 370 .0270 .0330 .0245A .0290A .0290 +.0035 35 .0255 11 371 ---- .0345B .0255A .0345B .0305 +.0040 .0265 372 ---- .0360B .0270A .0360B .0315 +.0040 .0275 2 373 ---- .0375B .0280A .0280A .0330 +.0040 .0290 374 ---- .0390B .0290A .0390B .0345 +.0045 .0300 10 375 ---- .0405B .0305A .0405B .0360 +.0050 170 .0310 1 271 376 ---- .0425B .0315A .0315A .0375 +.0050 .0325 2 377 ---- .0445B .0330A .0445B .0390 +.0055 .0335 378 ---- .0460B .0345A .0460B .0410 +.0060 .0350 379 ---- .0480B .0360A .0360A .0425 +.0060 .0365 380 ---- .0505B .0370A .0370A .0445 +.0065 4 .0380 41 381 ---- .0520B .0390A .0390A .0465 +.0070 .0395 20 382 ---- .0545B .0405A .0405A .0485 +.0075 .0410 383 ---- .0565B .0420A .0420A .0505 +.0080 .0425 10 384 ---- .0590B .0440A .0440A .0525 +.0080 .0445 385 .0445 .0615B .0445 .0615B .0545 +.0085 15 .0460 1 121 386 ---- .0635B .0470A .0470A .0565 +.0085 .0480 387 ---- .0660B .0490A .0490A .0585 +.0085 .0500 388 ---- .0690B .0510A .0510A .0610 +.0090 .0520 1 389 ---- .0715B .0530A .0530A .0635 +.0095 .0540 390 ---- .0740B .0550A .0550A .0660 +.0100 .0560 47 391 ---- .0770B .0570A .0570A .0685 +.0105 .0580 2 392 ---- .0800B .0590A .0590A .0710 +.0105 .0605 393 ---- .0830B .0610A .0610A .0735 +.0110 .0625 394 ---- .0860B .0635A .0635A .0760 +.0110 .0650 6 395 .0680 .0890B .0660A .0665A .0790 +.0115 1 .0675 21 396 ---- .0925B .0680A .0680A .0820 +.0120 1 .0700 14 397 ---- .0955B .0705A .0705A .0850 +.0125 .0725 398 ---- .0990B .0735A .0735A .0880 +.0125 .0755 399 ---- .1025B .0760A .0760A .0910 +.0130 .0780 400 .0875 .1060B .0785A .1060B .0945 +.0135 200 .0810 3 582 401 ---- .1095B .0815A .0815A .0975 +.0140 .0835 402 ---- .1135B .0845A .0845A .1010 +.0145 .0865 10 403 ---- .1175B .0875A .0875A .1045 +.0145 .0900 404 ---- .1210B .0905A .0905A .1080 +.0150 .0930 405 ---- .1250B .0935A .0935A .1115 +.0155 .0960 8 406 ---- .1290B .0965A .0965A .1155 +.0160 .0995 20 407 ---- .1335B .1000A .1000A .1190 +.0160 .1030 408 ---- .1375B .1035A .1035A .1230 +.0165 .1065 10 409 ---- .1420B .1065A .1065A .1270 +.0170 .1100 6 410 ---- .1465B .1100A .1100A .1310 +.0175 .1135 36 411 ---- .1510B .1140A .1140A .1350 +.0175 .1175 412 ---- .1555B .1175A .1175A .1395 +.0185 .1210 413 ---- .1600B .1215A .1215A .1435 +.0185 .1250 414 ---- .1650B .1250A .1250A .1480 +.0190 .1290 415 ---- .1700B .1290A .1290A .1525 +.0195 .1330 150 416 .1590 .1750B .1330A .1640B .1570 +.0195 14 .1375 50 417 ---- .1800B .1370A .1370A .1615 +.0200 .1415 418 ---- .1850B .1415A .1415A .1665 +.0205 .1460 419 ---- .1900B .1455A .1455A .1710 +.0205 .1505 10 50 420 ---- .1955B .1500A .1500A .1760 +.0210 2 .1550 2 421 ---- .2010B .1545A .1545A .1810 +.0215 .1595 422 ---- .2065B .1590A .1590A .1860 +.0220 .1640 1 423 ---- .2120B .1635A .1635A .1910 +.0220 .1690 424 .1975 .2175B .1685A .1980B .1965 +.0225 1 .1740 1 425 ---- .2235B .1730A .1730A .2015 +.0230 6 .1785 1 426 .1830 .2295B .1780A .2285B .2070 +.0235 5 .1835 427 ---- .2350B .1830A .1830A .2125 +.0235 .1890 428 ---- .2410B .1880A .1880A .2180 +.0240 .1940 429 ---- .2470B .1935A .1935A .2235 +.0240 .1995 430 ---- .2535B .1985A .1985A .2295 +.0250 .2045 14 431 ---- .2595B .2040A .2040A .2350 +.0250 .2100 12 432 ---- .2660B .2090A .2090A .2410 +.0255 .2155 12 433 ---- .2725B .2145A .2145A .2470 +.0255 .2215 434 ---- .2785B .2205A .2205A .2530 +.0260 .2270 435 ---- .2855B .2260A .2260A .2590 +.0260 .2330 2 436 ---- .2920B .2315A .2315A .2655 +.0265 .2390 1 437 ---- .2985B .2375A .2375A .2715 +.0265 .2450 438 ---- .3055B .2435A .2435A .2780 +.0270 .2510 439 ---- .3120B .2495A .2495A .2845 +.0275 .2570 10 440 ---- .3190B .2570A .2570A .2910 +.0275 .2635 2 441 ---- .3260B .2635A .2635A .2975 +.0280 .2695 442 ---- .3330B .2695A .2695A .3040 +.0280 .2760 443 ---- .3400B .2755A .2755A .3110 +.0285 .2825 444 ---- .3475B .2820A .2820A .3180 +.0290 .2890 445 ---- .3545B .2890A .2890A .3245 +.0290 .2955 3 446 ---- .3620B .2950A .2950A .3315 +.0295 .3020 447 ---- .3695B .3020A .3020A .3385 +.0300 .3085 448 ---- ---- ---- .3065A .3455 ---- ---- 450 ---- .3920B .3220A .3220A .3600 +.0310 .3290 455 ---- .4305B .3570A .3570A .3970 +.0320 .3650 460 ---- .4710B .3940A .3940A .4355 +.0330 .4025 465 ---- .5125B .4325A .4325A .4755 +.0345 .4410 470 ---- .5550B .4715A .4715A .5165 +.0350 .4815 475 ---- .5845B .5130A .5130A .5590 +.0360 .5230 480 ---- .6425B .5550A .5550A .6025 +.0365 .5660 485 ---- ---- .6045A .6045A .6470 +.0375 .6095 490 ---- .7335B .6450A .7335B .6920 +.0380 .6540 495 ---- ---- ---- ---- .7380 +.0385 .6995 500 ---- .8270B .7360A .8270B .7845 +.0390 .7455 505 ---- ---- ---- ---- .8315 +.0395 .7920 510 ---- ---- ---- ---- .8790 +.0400 .8390 515 ---- ---- ---- ---- .9270 +.0405 .8865 520 ---- 1.0195B .9245A 1.0195B .9750 +.0405 .9345 525 ---- ---- ---- ---- 1.0235 +.0410 .9825 530 ---- 1.1175B 1.0215A 1.1170B 1.0725 +.0415 1.0310 535 ---- ---- ---- ---- 1.1215 +.0420 1.0795 540 ---- 1.1570B 1.1190A 1.1570B 1.1705 +.0420 1.1285 545 ---- ---- ---- ---- 1.2200 +.0425 1.1775 550 ---- ---- ---- ---- 1.2695 +.0425 1.2270 555 ---- ---- ---- ---- 1.3190 +.0430 1.2760 560 ---- ---- ---- ---- 1.3685 +.0430 1.3255 565 ---- ---- ---- ---- 1.4180 +.0425 1.3755 570 ---- ---- ---- ---- 1.4680 +.0430 1.4250 575 ---- ---- ---- ---- 1.5180 +.0435 1.4745 580 ---- ---- ---- ---- 1.5680 +.0435 1.5245 600 ---- ---- ---- ---- 1.7680 +.0435 1.7245 625 ---- ---- ---- ---- 2.0180 +.0435 1.9745 650 ---- ---- ---- ---- 2.2680 +.0435 2.2245 675 ---- ---- ---- ---- 2.5180 +.0435 2.4745 700 ---- ---- ---- ---- 2.7680 +.0435 2.7245 725 ---- ---- ---- ---- 3.0180 +.0435 2.9745 750 ---- ---- ---- ---- 3.2680 +.0435 3.2245 775 ---- ---- ---- ---- 3.5180 +.0435 3.4745 800 ---- ---- ---- ---- 3.7680 +.0435 3.7245 825 ---- ---- ---- ---- 4.0180 +.0435 3.9745 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 ---- ---- ---- ---- .0010 +.0005 .0005 25 260 ---- ---- ---- ---- .0010 UNCH .0010 2 265 ---- ---- ---- ---- .0015 +.0005 .0010 270 ---- ---- ---- ---- .0015 UNCH .0015 210 275 ---- ---- ---- ---- .0020 +.0005 .0015 156 280 ---- ---- ---- ---- .0025 +.0005 .0020 2 285 ---- ---- ---- ---- .0030 +.0005 .0025 400 290 ---- ---- ---- ---- .0035 +.0005 .0030 46 295 ---- ---- ---- ---- .0040 +.0005 .0035 300 .0040 .0045 .0040 .0045 .0050 +.0010 2 .0040 132 305 ---- ---- ---- ---- .0055 +.0005 .0050 310 ---- ---- ---- ---- .0065 +.0005 .0060 2 315 ---- .0075B ---- .0075B .0080 +.0010 .0070 10 320 ---- .0090B ---- .0090B .0095 +.0010 .0085 9 325 ---- .0110B .0100A .0100A .0110 +.0005 .0105 200 330 ---- .0135B .0120A .0120A .0135 +.0010 .0125 39 335 ---- .0165B .0140A .0140A .0160 +.0015 .0145 5 340 ---- .0200B .0170A .0170A .0190 +.0015 .0175 155 345 ---- .0245B .0200A .0200A .0225 +.0020 .0205 200 350 .0275 .0295B .0240A .0275 .0270 +.0025 4 .0245 12 355 ---- .0355B .0285A .0355B .0320 +.0030 .0290 19 360 ---- .0425B ---- .0425B .0385 +.0045 .0340 123 365 ---- .0505B .0400A .0400A .0455 +.0050 .0405 15 370 .0590 .0600B .0470A .0595B .0540 +.0065 11 .0475 14 375 .0570 .0705B .0555A .0555A .0635 +.0075 40 .0560 11 380 .0690 .0830B .0645A .0830B .0750 +.0090 11 .0660 11 388 385 ---- .0960B .0755A .0755A .0875 +.0105 .0770 12 390 .0930 .1110B .0875A .1110B .1015 +.0120 11 .0895 11 95 395 ---- .1280B .1010A .1010A .1170 +.0135 2 .1035 400 ---- .1470B .1165A .1165A .1340 +.0150 30 .1190 10 138 405 ---- .1680B .1335A .1335A .1530 +.0165 2 .1365 20 408 ---- ---- ---- .1445A .1650 ---- ---- 409 ---- ---- ---- .1485A .1695 ---- ---- 410 ---- .1905B .1525A .1525A .1740 +.0180 .1560 10 411 ---- ---- ---- .1560A .1780 ---- ---- 412 ---- ---- ---- .1605A .1825 ---- ---- 413 ---- ---- ---- .1645A .1870 ---- ---- 414 ---- ---- ---- .1685A .1915 ---- ---- 415 ---- .2145B .1725A .1725A .1965 +.0195 .1770 52 416 ---- ---- ---- .1770A .2010 ---- ---- 417 ---- ---- ---- .1815A .2060 ---- ---- 418 ---- ---- ---- .1860A .2110 ---- ---- 419 ---- ---- ---- .1905A .2155 ---- ---- 420 .1985 .2405B .1950A .2405B .2210 +.0210 7 .2000 17 421 ---- ---- ---- .1995A .2260 ---- ---- 422 ---- ---- ---- .2045A .2310 ---- ---- 423 ---- ---- ---- .2095A .2360 ---- ---- 424 ---- ---- ---- .2140A .2415 ---- ---- 425 ---- .2685B .2190A .2190A .2470 +.0225 .2245 168 426 ---- ---- ---- .2240A .2525 ---- ---- 427 ---- ---- ---- .2290A .2580 ---- ---- 428 ---- ---- ---- .2345A .2635 ---- ---- 429 ---- ---- ---- .2395A .2690 ---- ---- 430 ---- .2980B .2445A .2445A .2745 +.0240 .2505 21 431 ---- ---- ---- .2500A .2805 ---- ---- 432 ---- ---- ---- .2555A .2865 ---- ---- 433 ---- ---- ---- .2610A .2920 ---- ---- 434 ---- ---- ---- .2665A .2980 ---- ---- 435 ---- .3290B .2720A .2720A .3040 +.0250 .2790 2 436 ---- ---- ---- .2775A .3100 ---- ---- 437 ---- ---- ---- .2835A .3165 ---- ---- 438 ---- ---- ---- .2890A .3225 ---- ---- 439 ---- ---- ---- .2950A .3290 ---- ---- 440 ---- .3615B .3010A .3010A .3350 +.0265 .3085 1 441 ---- ---- ---- .3070A .3415 ---- ---- 442 ---- ---- ---- .3130A .3480 ---- ---- 443 ---- ---- ---- .3190A .3545 ---- ---- 444 ---- ---- ---- .3255A .3610 ---- ---- 445 ---- .3955B .3340A .3340A .3675 +.0275 .3400 15 446 ---- ---- ---- .3380A .3745 ---- ---- 447 ---- ---- ---- .3445A .3810 ---- ---- 448 ---- ---- ---- .3505A .3880 ---- ---- 450 ---- .4305B .3655A .3655A .4015 +.0290 .3725 455 ---- .4670B .3995A .3995A .4365 +.0295 .4070 460 ---- .5050B .4345A .4345A .4735 +.0310 .4425 465 ---- .5445B .4710A .4710A .5110 +.0315 .4795 470 ---- .5845B .5085A .5085A .5500 +.0325 .5175 475 ---- .6260B .5475A .5475A .5900 +.0335 .5565 480 ---- .6680B .5880A .5880A .6310 +.0340 .5970 485 ---- .7115B .6290A .6290A .6735 +.0355 .6380 490 ---- .7545B .6710A .6710A .7160 +.0355 .6805 495 ---- .7530B .7135A .7135A .7600 +.0365 .7235 500 ---- .8445B .7570A .7570A .8045 +.0375 .7670 505 ---- ---- ---- ---- .8495 +.0380 .8115 510 ---- ---- ---- ---- .8950 +.0385 .8565 515 ---- ---- ---- ---- .9410 +.0390 .9020 520 ---- 1.0300B .9395A 1.0300B .9875 +.0390 .9485 525 ---- ---- ---- ---- 1.0345 +.0395 .9950 530 ---- 1.1255B 1.0330A 1.1255B 1.0820 +.0400 1.0420 535 ---- ---- ---- ---- 1.1295 +.0405 1.0890 540 ---- 1.2220B 1.1280A 1.2220B 1.1775 +.0405 1.1370 545 ---- ---- ---- ---- 1.2260 +.0410 1.1850 550 ---- 1.3195B 1.2245A 1.3195B 1.2745 +.0415 1.2330 555 ---- ---- ---- ---- 1.3230 +.0415 1.2815 560 ---- 1.4175B 1.3215A 1.4175B 1.3720 +.0420 1.3300 565 ---- ---- ---- ---- 1.4210 +.0420 1.3790 570 ---- 1.4700B 1.4195A 1.4700B 1.4705 +.0425 1.4280 575 ---- ---- ---- ---- 1.5195 +.0420 1.4775 580 ---- ---- 1.5190A 1.5190A 1.5690 +.0425 1.5265 600 ---- ---- ---- ---- 1.7680 +.0430 1.7250 625 ---- ---- ---- ---- 2.0180 +.0435 1.9745 650 ---- ---- ---- ---- 2.2680 +.0435 2.2245 675 ---- ---- ---- ---- 2.5180 +.0435 2.4745 700 ---- ---- ---- ---- 2.7680 +.0435 2.7245 725 ---- ---- ---- ---- 3.0180 +.0435 2.9745 750 ---- ---- ---- ---- 3.2680 +.0435 3.2245 775 ---- ---- ---- ---- 3.5180 +.0435 3.4745 800 ---- ---- ---- ---- 3.7680 +.0435 3.7245 825 ---- ---- ---- ---- 4.0180 +.0435 3.9745 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 UNCH .0015 225 ---- ---- ---- ---- .0020 +.0005 .0015 230 ---- ---- ---- ---- .0020 UNCH .0020 235 ---- ---- ---- ---- .0025 +.0005 .0020 240 ---- ---- ---- ---- .0025 UNCH .0025 245 ---- ---- ---- ---- .0030 +.0005 .0025 250 ---- ---- ---- ---- .0030 UNCH .0030 1 255 ---- ---- ---- ---- .0035 +.0005 .0030 1 260 ---- ---- ---- ---- .0040 +.0005 .0035 265 ---- ---- ---- ---- .0045 +.0005 .0040 270 ---- ---- ---- ---- .0045 UNCH .0045 275 ---- ---- ---- ---- .0050 UNCH .0050 280 ---- ---- ---- ---- .0060 +.0005 .0055 10 285 ---- ---- ---- ---- .0065 UNCH .0065 290 ---- ---- ---- ---- .0075 +.0005 .0070 10 295 .0080 .0080 .0080 .0080 .0085 UNCH 2 .0085 2 300 ---- ---- ---- ---- .0100 +.0005 .0095 27 305 ---- .0115B ---- .0115B .0115 +.0005 .0110 310 ---- .0140B ---- .0140B .0135 +.0005 .0130 11 315 ---- .0165B ---- .0165B .0160 +.0010 .0150 21 320 ---- .0200B ---- .0200B .0185 +.0010 .0175 10 325 ---- .0235B ---- .0235B .0220 +.0015 .0205 18 330 ---- .0275B ---- .0275B .0260 +.0020 .0240 11 335 ---- .0325B ---- .0325B .0300 +.0020 .0280 1 340 ---- .0380B ---- .0380B .0350 +.0025 .0325 3 16 345 ---- .0445B ---- .0445B .0410 +.0035 .0375 120 350 ---- .0515B .0430A .0430A .0475 +.0040 .0435 3 355 ---- .0595B .0495A .0495A .0550 +.0050 .0500 171 360 ---- .0685B .0570A .0570A .0630 +.0055 .0575 321 365 ---- .0785B .0650A .0650A .0725 +.0065 .0660 20 370 ---- .0900B .0740A .0740A .0830 +.0075 .0755 10 125 375 ---- .1025B .0845A .0845A .0950 +.0090 .0860 5 380 ---- .1165B .0960A .0960A .1080 +.0100 .0980 9 385 ---- .1320B .1085A .1085A .1225 +.0115 .1110 26 390 ---- .1485B .1225A .1225A .1380 +.0125 .1255 94 395 ---- .1665B .1380A .1380A .1555 +.0140 .1415 28 400 ---- .1865B .1550A .1550A .1740 +.0150 .1590 16 405 ---- .2080B .1735A .1735A .1945 +.0170 .1775 410 ---- .2310B .1935A .1935A .2160 +.0180 .1980 415 ---- .2560B .2150A .2150A .2390 +.0190 .2200 420 ---- .2820B .2375A .2375A .2635 +.0205 .2430 24 425 ---- .3095B .2620A .2620A .2900 +.0220 .2680 183 430 ---- .3390B .2880A .2880A .3175 +.0235 1 .2940 25 435 ---- .3685B .3150A .3150A .3460 +.0240 .3220 440 ---- .4005B .3440A .3440A .3765 +.0255 .3510 445 ---- .4335B .3740A .3740A .4080 +.0265 .3815 450 ---- .4675B .4085A .4085A .4410 +.0275 .4135 455 ---- .5025B .4415A .4415A .4750 +.0285 .4465 1 460 ---- .5390B .4745A .4745A .5100 +.0290 .4810 465 ---- .5765B .5100A .5100A .5465 +.0300 .5165 470 ---- .6150B .5460A .5460A .5840 +.0305 .5535 475 ---- .6545B .5835A .5835A .6220 +.0310 .5910 480 ---- .6945B .6220A .6220A .6615 +.0320 .6295 2 485 ---- .7360B .6610A .6610A .7020 +.0325 .6695 490 ---- .7780B .7010A .7010A .7430 +.0335 .7095 1 495 ---- .8205B .7415A .7415A .7845 +.0335 .7510 1 500 ---- .8640B .7840A .7840A .8270 +.0340 .7930 1 505 ---- .9080B .8260A .8260A .8705 +.0350 .8355 510 ---- .9190B .8695A .8695A .9145 +.0355 .8790 515 ---- .9260B .9125A .9125A .9585 +.0360 .9225 520 ---- 1.0430B .9600A 1.0430B 1.0035 +.0365 .9670 525 ---- ---- ---- ---- 1.0490 +.0370 1.0120 530 ---- 1.1350B 1.0505A 1.1350B 1.0950 +.0375 1.0575 1 535 ---- ---- ---- ---- 1.1410 +.0375 1.1035 540 ---- 1.2290B 1.1425A 1.2290B 1.1880 +.0385 1.1495 545 ---- ---- ---- ---- 1.2350 +.0385 1.1965 550 ---- 1.3240B 1.2360A 1.3240B 1.2820 +.0390 1.2430 1 555 ---- ---- ---- ---- 1.3295 +.0390 1.2905 560 ---- 1.4200B 1.3310A 1.4200B 1.3775 +.0395 1.3380 1 565 ---- ---- ---- ---- 1.4255 +.0400 1.3855 570 ---- 1.5170B 1.4265A 1.5170B 1.4740 +.0405 1.4335 575 ---- ---- ---- ---- 1.5225 +.0405 1.4820 580 ---- 1.6145B 1.5235A 1.6145B 1.5710 +.0405 1.5305 600 ---- 1.7705B 1.7190A 1.7705B 1.7675 +.0420 1.7255 625 ---- ---- ---- ---- 2.0150 +.0420 1.9730 650 ---- ---- ---- ---- 2.2650 +.0430 2.2220 675 ---- ---- ---- ---- 2.5150 +.0430 2.4720 700 ---- ---- ---- ---- 2.7650 +.0430 2.7220 725 ---- ---- ---- ---- 3.0150 +.0430 2.9720 750 ---- ---- ---- ---- 3.2650 +.0430 3.2220 775 ---- ---- ---- ---- 3.5150 +.0430 3.4720 800 ---- ---- ---- ---- 3.7650 +.0430 3.7220 825 ---- ---- ---- ---- 4.0150 +.0430 3.9720 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0020 +.0005 .0015 25 220 ---- ---- ---- ---- .0030 +.0005 .0025 225 ---- ---- ---- ---- .0035 +.0005 .0030 230 ---- ---- ---- ---- .0040 +.0010 .0030 235 ---- ---- ---- ---- .0040 +.0005 .0035 23 240 ---- ---- ---- ---- .0045 +.0005 .0040 245 ---- ---- ---- ---- .0050 +.0005 .0045 250 ---- ---- ---- ---- .0055 +.0005 .0050 255 ---- ---- ---- ---- .0065 +.0005 .0060 260 ---- ---- ---- ---- .0070 +.0005 .0065 65 265 ---- ---- ---- ---- .0080 +.0005 .0075 270 ---- ---- ---- ---- .0085 +.0005 .0080 275 ---- ---- ---- ---- .0095 +.0005 .0090 280 ---- ---- ---- ---- .0105 UNCH .0105 285 ---- ---- ---- ---- .0120 +.0005 .0115 290 ---- ---- ---- ---- .0135 +.0005 .0130 295 ---- .0155B ---- .0155B .0155 +.0005 .0150 50 300 ---- .0180B ---- .0180B .0175 +.0005 .0170 1 305 ---- .0210B ---- .0210B .0200 +.0005 .0195 310 ---- .0245B ---- .0245B .0230 +.0010 .0220 20 315 ---- .0285B ---- .0285B .0265 +.0010 .0255 6 320 ---- .0330B ---- .0330B .0305 +.0015 .0290 1 325 ---- .0375B ---- .0375B .0350 +.0020 .0330 330 ---- .0435B ---- .0435B .0405 +.0025 .0380 60 335 ---- .0495B ---- .0495B .0460 +.0030 .0430 340 ---- .0565B ---- .0565B .0525 +.0035 .0490 345 ---- .0645B .0550A .0645B .0600 +.0045 .0555 65 350 ---- .0735B ---- .0735B .0685 +.0055 .0630 8 355 ---- .0830B ---- .0830B .0775 +.0065 .0710 360 ---- .0935B .0795A .0935B .0870 +.0070 .0800 6 365 ---- .1055B ---- .1055B .0980 +.0080 .0900 370 ---- .1185B .1005A .1005A .1100 +.0090 .1010 148 375 ---- .1325B .1125A .1125A .1235 +.0100 .1135 8 380 ---- .1475B .1255A .1255A .1380 +.0115 .1265 21 385 ---- .1645B .1395A .1395A .1535 +.0125 .1410 18 390 ---- .1825B .1550A .1550A .1705 +.0135 .1570 502 395 ---- .2015B .1715A .1715A .1885 +.0145 .1740 12 400 ---- .2220B .1895A .1895A .2080 +.0155 .1925 1 405 ---- .2440B .2085A .2085A .2290 +.0170 .2120 20 410 ---- .2670B .2290A .2290A .2510 +.0175 .2335 1 415 ---- .2920B .2510A .2510A .2750 +.0195 .2555 3 420 ---- .3185B .2745A .2745A .2995 +.0200 .2795 220 425 ---- .3460B .2990A .2990A .3260 +.0215 .3045 8 430 ---- .3745B .3250A .3250A .3535 +.0225 .3310 27 435 ---- .4045B .3525A .3525A .3820 +.0235 .3585 440 ---- .4360B .3810A .3810A .4120 +.0245 .3875 445 ---- .4680B .4105A .4105A .4430 +.0255 .4175 8 450 ---- .5015B .4415A .4415A .4755 +.0265 .4490 455 ---- .5360B .4780A .5360B .5090 +.0275 .4815 460 ---- .5715B .5145A .5715B .5435 +.0285 .5150 465 ---- .6080B .5490A .6080B .5790 +.0290 .5500 470 ---- .6455B .5840A .6455B .6150 +.0295 .5855 475 ---- .6840B .6205A .6840B .6525 +.0305 .6220 480 ---- .7235B .6575A .7235B .6910 +.0310 .6600 485 ---- .7635B .6960A .7635B .7300 +.0315 .6985 490 ---- .8040B .7345A .8040B .7700 +.0325 .7375 495 ---- .8040B .7745A .8040B .8105 +.0330 .7775 500 ---- .8875B .8150A .8875B .8520 +.0335 .8185 505 ---- ---- ---- ---- .8940 +.0340 .8600 510 ---- ---- ---- ---- .9370 +.0350 .9020 515 ---- ---- ---- ---- .9800 +.0350 .9450 520 ---- 1.0620B .9835A 1.0620B 1.0240 +.0360 .9880 1 525 ---- ---- ---- ---- 1.0680 +.0360 1.0320 530 ---- 1.1520B 1.0710A 1.1515B 1.1130 +.0370 1.0760 535 ---- ---- ---- ---- 1.1580 +.0370 1.1210 540 ---- 1.2435B 1.1605A 1.2430B 1.2035 +.0375 1.1660 1 545 ---- ---- ---- ---- 1.2495 +.0380 1.2115 550 ---- 1.3360B 1.2515A 1.3360B 1.2955 +.0380 1.2575 555 ---- ---- ---- ---- 1.3420 +.0385 1.3035 560 ---- 1.4305B 1.3445A 1.4305B 1.3890 +.0390 1.3500 565 ---- ---- ---- ---- 1.4360 +.0390 1.3970 570 ---- 1.5255B 1.4380A 1.5255B 1.4835 +.0395 1.4440 575 ---- ---- ---- ---- 1.5310 +.0395 1.4915 580 ---- 1.6215B 1.5330A 1.6215B 1.5790 +.0400 1.5390 600 ---- 1.8160B 1.7255A 1.8160B 1.7720 +.0405 1.7315 625 ---- ---- ---- ---- 2.0175 +.0420 1.9755 650 ---- ---- ---- ---- 2.2650 +.0425 2.2225 675 ---- ---- ---- ---- 2.5150 +.0430 2.4720 700 ---- ---- ---- ---- 2.7650 +.0430 2.7220 725 ---- ---- ---- ---- 3.0150 +.0430 2.9720 750 ---- ---- ---- ---- 3.2650 +.0430 3.2220 775 ---- ---- ---- ---- 3.5150 +.0430 3.4720 800 ---- ---- ---- ---- 3.7650 +.0430 3.7220 825 ---- ---- ---- ---- 4.0150 +.0430 3.9720 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 +.0005 .0010 220 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- .0030B ---- .0030B .0030 +.0005 .0025 2 230 ---- .0035B ---- .0035B .0035 +.0005 .0030 235 ---- .0040B ---- .0040B .0040 +.0005 .0035 240 ---- ---- ---- ---- .0050 +.0005 .0045 245 ---- ---- ---- ---- .0055 +.0005 .0050 250 ---- ---- ---- ---- .0065 +.0005 .0060 255 ---- ---- ---- ---- .0075 +.0005 .0070 10 260 ---- ---- ---- ---- .0085 +.0005 .0080 265 ---- ---- ---- ---- .0100 +.0010 .0090 270 ---- ---- ---- ---- .0115 +.0010 .0105 275 ---- ---- ---- ---- .0130 +.0010 .0120 280 ---- ---- ---- ---- .0150 +.0010 .0140 285 ---- .0160B ---- .0160B .0170 +.0015 .0155 290 ---- .0185B ---- .0185B .0190 +.0010 .0180 295 ---- .0215B ---- .0215B .0215 +.0010 .0205 300 ---- .0250B ---- .0250B .0245 +.0015 .0230 305 ---- .0290B ---- .0290B .0280 +.0015 .0265 310 ---- .0330B ---- .0330B .0320 +.0020 .0300 315 ---- .0380B ---- .0380B .0360 +.0020 .0340 320 .0395 .0430B .0395 .0430B .0410 +.0025 28 .0385 325 ---- .0490B ---- .0490B .0470 +.0030 .0440 330 ---- .0555B ---- .0555B .0530 +.0035 .0495 335 ---- .0630B ---- .0630B .0600 +.0040 .0560 340 ---- .0710B ---- .0710B .0680 +.0045 .0635 1 1 345 ---- .0800B ---- .0800B .0765 +.0050 .0715 350 ---- .0900B ---- .0900B .0860 +.0060 .0800 355 ---- .1010B ---- .1010B .0965 +.0070 .0895 360 ---- .1130B ---- .1130B .1075 +.0075 .1000 365 ---- .1260B ---- .1260B .1200 +.0085 .1115 370 ---- .1400B ---- .1400B .1330 +.0095 .1235 375 ---- .1550B ---- .1550B .1475 +.0105 .1370 3 380 ---- .1710B .1510A .1510A .1630 +.0115 .1515 385 ---- .1885B .1665A .1665A .1795 +.0125 .1670 390 ---- .2075B .1825A .1825A .1975 +.0135 .1840 3 395 ---- .2275B .2000A .2000A .2165 +.0145 .2020 400 ---- .2490B .2185A .2185A .2365 +.0155 .2210 1 405 ---- .2715B .2385A .2385A .2580 +.0165 .2415 9 410 ---- .2950B .2600A .2600A .2805 +.0175 .2630 415 ---- .3200B .2820A .2820A .3045 +.0190 .2855 10 420 ---- .3465B .3060A .3060A .3295 +.0200 .3095 1 425 ---- .3740B .3305A .3305A .3560 +.0210 .3350 430 ---- .4025B .3565A .3565A .3835 +.0220 .3615 435 ---- .4325B .3840A .3840A .4120 +.0230 .3890 440 ---- .4635B .4125A .4125A .4420 +.0240 .4180 445 ---- .4955B .4420A .4420A .4725 +.0245 .4480 450 ---- .5285B .4725A .4725A .5045 +.0255 .4790 455 ---- .5625B .5040A .5040A .5375 +.0265 .5110 460 ---- .5975B .5425A .5970B .5715 +.0275 .5440 465 ---- .6330B ---- .6330B .6065 +.0285 .5780 470 ---- .6700B ---- .6695B .6420 +.0290 .6130 475 ---- .7075B ---- .7075B .6785 +.0295 .6490 480 ---- .7460B .6855A .7455B .7160 +.0300 .6860 485 ---- .7850B .7225A .7850B .7545 +.0310 .7235 490 ---- .8250B .7610A .8250B .7935 +.0315 .7620 495 ---- .8655B .7995A .8655B .8330 +.0315 .8015 500 ---- .9065B .8395A .9065B .8735 +.0325 .8410 505 ---- .8995B .8795A .8995B .9145 +.0325 .8820 510 ---- ---- .9210A .9210A .9565 +.0335 .9230 515 ---- ---- ---- ---- .9985 +.0335 .9650 520 ---- 1.0770B 1.0040A 1.0770B 1.0410 +.0340 1.0070 525 ---- ---- ---- ---- 1.0845 +.0345 1.0500 530 ---- 1.1655B 1.0900A 1.1650B 1.1280 +.0345 1.0935 535 ---- ---- ---- ---- 1.1725 +.0350 1.1375 540 ---- 1.2550B 1.1775A 1.2550B 1.2170 +.0355 1.1815 545 ---- ---- ---- ---- 1.2620 +.0355 1.2265 550 ---- 1.3460B 1.2670A 1.3460B 1.3075 +.0360 1.2715 555 ---- ---- ---- ---- 1.3530 +.0365 1.3165 560 ---- 1.4385B 1.3575A 1.4385B 1.3990 +.0365 1.3625 565 ---- ---- ---- ---- 1.4455 +.0370 1.4085 570 ---- 1.5320B 1.4495A 1.5320B 1.4920 +.0375 1.4545 575 ---- ---- ---- ---- 1.5390 +.0380 1.5010 580 ---- 1.6270B 1.5430A 1.6265B 1.5860 +.0380 1.5480 600 ---- 1.8185B 1.7325A 1.8185B 1.7765 +.0390 1.7375 625 ---- ---- ---- ---- 2.0195 +.0405 1.9790 650 ---- 2.2530B 2.2180A 2.2525B 2.2655 +.0415 2.2240 675 ---- ---- ---- ---- 2.5140 +.0425 2.4715 700 ---- ---- ---- ---- 2.7640 +.0425 2.7215 725 ---- ---- ---- ---- 3.0140 +.0425 2.9715 750 ---- ---- ---- ---- 3.2640 +.0425 3.2215 775 ---- ---- ---- ---- 3.5140 +.0425 3.4715 800 ---- ---- ---- ---- 3.7640 +.0425 3.7215 825 ---- ---- ---- ---- 4.0140 +.0425 3.9715 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 UNCH .0020 200 ---- ---- ---- ---- .0040 UNCH .0040 220 ---- ---- ---- ---- .0060 UNCH .0060 225 ---- ---- ---- ---- .0065 UNCH .0065 230 ---- ---- ---- ---- .0075 UNCH .0075 235 ---- ---- ---- ---- .0080 UNCH .0080 240 ---- ---- ---- ---- .0090 UNCH .0090 245 ---- ---- ---- ---- .0100 +.0005 .0095 250 ---- ---- ---- ---- .0110 +.0005 .0105 255 ---- ---- ---- ---- .0120 +.0005 .0115 260 ---- ---- ---- ---- .0135 +.0005 .0130 265 ---- ---- ---- ---- .0150 +.0010 .0140 270 ---- ---- ---- ---- .0165 +.0005 .0160 275 ---- ---- ---- ---- .0185 +.0010 .0175 10 280 ---- ---- ---- ---- .0210 +.0015 .0195 285 ---- ---- ---- ---- .0235 +.0020 .0215 290 ---- ---- ---- ---- .0260 +.0015 .0245 295 ---- .0280B ---- .0280B .0295 +.0020 .0275 300 ---- .0325B ---- .0325B .0335 +.0025 .0310 305 ---- .0370B ---- .0370B .0375 +.0025 .0350 310 ---- .0425B ---- .0425B .0425 +.0030 .0395 315 ---- .0485B ---- .0485B .0480 +.0035 .0445 4 320 ---- .0555B ---- .0555B .0545 +.0040 .0505 325 ---- .0625B ---- .0625B .0615 +.0050 .0565 330 ---- .0705B ---- .0705B .0690 +.0050 .0640 335 ---- .0795B ---- .0795B .0775 +.0060 .0715 340 ---- .0890B ---- .0890B .0865 +.0065 .0800 345 ---- .0995B ---- .0995B .0965 +.0070 .0895 350 ---- .1105B ---- .1105B .1070 +.0075 .0995 300 355 ---- .1225B ---- .1225B .1185 +.0085 .1100 360 ---- .1355B ---- .1350B .1305 +.0085 .1220 365 ---- .1490B ---- .1490B .1440 +.0095 .1345 370 ---- .1640B ---- .1640B .1580 +.0100 .1480 375 ---- .1800B ---- .1800B .1730 +.0110 .1620 380 ---- .1970B ---- .1970B .1895 +.0120 .1775 385 ---- .2150B ---- .2150B .2065 +.0125 .1940 20 390 ---- .2345B ---- .2345B .2250 +.0135 .2115 395 ---- .2550B ---- .2550B .2445 +.0140 .2305 2 400 ---- .2765B ---- .2765B .2655 +.0155 .2500 1 405 ---- .2995B ---- .2995B .2870 +.0160 .2710 1 410 ---- .3235B ---- .3235B .3100 +.0170 .2930 415 .3350 .3485B .3350 .3370B .3345 +.0185 1 .3160 1 420 ---- .3750B ---- .3750B .3595 +.0190 .3405 5 5 425 .3895 .4025B .3895 .3885A .3860 +.0200 1 .3660 33 430 ---- .4310B ---- .4305B .4135 +.0210 .3925 435 ---- .4605B ---- .4605B .4420 +.0220 .4200 7 440 ---- .4910B ---- .4910B .4715 +.0225 .4490 445 ---- .5225B ---- .5225B .5020 +.0235 .4785 450 ---- .5550B ---- .5550B .5335 +.0240 .5095 455 ---- .5885B ---- .5885B .5660 +.0250 .5410 460 ---- .6230B ---- .6230B .5995 +.0260 .5735 465 ---- .6585B ---- .6585B .6340 +.0265 .6075 470 ---- .6945B ---- .6945B .6695 +.0280 .6415 475 ---- .7315B ---- .7315B .7055 +.0285 .6770 480 ---- .7695B ---- .7690B .7420 +.0290 .7130 485 ---- .8075B ---- .8075B .7795 +.0295 .7500 490 ---- .8470B .7870A .8470B .8180 +.0305 .7875 495 ---- .8870B .8255A .8865B .8570 +.0310 .8260 500 ---- .9275B .8645A .9270B .8965 +.0315 .8650 505 ---- .9685B .9040A .9680B .9365 +.0315 .9050 510 ---- .9895B .9440A .9895B .9775 +.0325 .9450 515 ---- .9980B .9845A .9980B 1.0190 +.0330 .9860 520 ---- 1.0945B 1.0260A 1.0945B 1.0610 +.0335 1.0275 525 ---- ---- ---- ---- 1.1030 +.0335 1.0695 530 ---- 1.1810B 1.1100A 1.1810B 1.1460 +.0340 1.1120 535 ---- ---- ---- ---- 1.1895 +.0345 1.1550 540 ---- 1.2695B 1.1960A 1.2690B 1.2330 +.0345 1.1985 545 ---- ---- ---- ---- 1.2775 +.0350 1.2425 550 ---- 1.3590B 1.2835A 1.3590B 1.3220 +.0355 1.2865 555 ---- ---- ---- ---- 1.3670 +.0355 1.3315 560 ---- 1.4500B 1.3730A 1.4500B 1.4120 +.0360 1.3760 565 ---- ---- ---- ---- 1.4575 +.0360 1.4215 570 ---- 1.5425B 1.4635A 1.5420B 1.5035 +.0365 1.4670 575 ---- ---- ---- ---- 1.5500 +.0370 1.5130 580 ---- 1.6355B 1.5555A 1.6355B 1.5960 +.0370 1.5590 600 ---- 1.8245B 1.7420A 1.8245B 1.7845 +.0385 1.7460 625 ---- ---- ---- ---- 2.0240 +.0395 1.9845 650 ---- 2.3100B 2.2225A 2.3100B 2.2680 +.0410 2.2270 675 ---- ---- ---- ---- 2.5145 +.0415 2.4730 700 ---- ---- ---- ---- 2.7640 +.0425 2.7215 725 ---- ---- ---- ---- 3.0140 +.0425 2.9715 750 ---- ---- ---- ---- 3.2640 +.0425 3.2215 775 ---- ---- ---- ---- 3.5140 +.0425 3.4715 800 ---- ---- ---- ---- 3.7640 +.0425 3.7215 825 ---- ---- ---- ---- 4.0140 +.0425 3.9715 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 UNCH .0035 225 ---- ---- ---- ---- .0045 +.0005 .0040 230 ---- ---- ---- ---- .0055 +.0005 .0050 235 ---- ---- ---- ---- .0065 +.0005 .0060 240 ---- ---- ---- ---- .0080 +.0010 .0070 245 ---- ---- ---- ---- .0090 +.0005 .0085 250 ---- ---- ---- ---- .0110 +.0010 .0100 255 ---- ---- ---- ---- .0125 +.0005 .0120 260 ---- ---- ---- ---- .0150 +.0010 .0140 265 ---- ---- ---- ---- .0175 +.0015 .0160 270 ---- ---- ---- ---- .0200 +.0015 .0185 275 ---- ---- ---- ---- .0230 +.0015 .0215 280 ---- ---- ---- ---- .0265 +.0020 .0245 285 ---- ---- ---- ---- .0300 +.0020 .0280 290 ---- ---- ---- ---- .0340 +.0025 .0315 295 ---- ---- ---- ---- .0385 +.0025 .0360 300 ---- .0415B ---- .0410B .0435 +.0030 .0405 305 ---- .0470B ---- .0470B .0490 +.0035 .0455 310 ---- .0535B ---- .0535B .0550 +.0040 .0510 315 ---- .0605B ---- .0605B .0615 +.0040 .0575 320 ---- .0680B ---- .0680B .0685 +.0045 .0640 1 325 ---- .0765B ---- .0765B .0765 +.0050 .0715 330 ---- .0855B ---- .0855B .0850 +.0060 .0790 335 ---- .0950B ---- .0950B .0940 +.0065 .0875 340 ---- .1055B ---- .1055B .1035 +.0065 .0970 345 ---- .1165B ---- .1165B .1145 +.0075 .1070 350 ---- .1285B ---- .1285B .1255 +.0080 .1175 355 ---- .1410B ---- .1410B .1380 +.0090 .1290 360 ---- .1550B ---- .1545B .1510 +.0095 .1415 365 ---- .1695B ---- .1695B .1650 +.0100 .1550 370 ---- .1850B ---- .1850B .1800 +.0110 .1690 375 ---- .2015B ---- .2015B .1960 +.0115 .1845 380 ---- .2190B ---- .2190B .2125 +.0120 .2005 385 ---- .2375B ---- .2375B .2305 +.0130 .2175 390 ---- .2575B ---- .2575B .2495 +.0140 .2355 395 ---- .2780B ---- .2780B .2695 +.0145 .2550 400 ---- .3000B ---- .3000B .2905 +.0155 .2750 405 ---- .3230B ---- .3230B .3125 +.0160 .2965 410 ---- .3470B ---- .3470B .3360 +.0170 .3190 415 ---- .3725B ---- .3725B .3600 +.0180 .3420 420 ---- .3985B ---- .3985B .3855 +.0190 .3665 425 ---- .4260B ---- .4260B .4115 +.0195 .3920 430 ---- .4545B ---- .4540B .4390 +.0200 .4190 435 ---- .4835B ---- .4835B .4675 +.0210 .4465 440 ---- .5140B ---- .5140B .4970 +.0220 .4750 445 ---- .5455B ---- .5455B .5270 +.0225 .5045 450 ---- .5780B ---- .5775B .5585 +.0230 .5355 455 ---- .6110B ---- .6110B .5905 +.0235 .5670 460 ---- .6450B ---- .6450B .6240 +.0250 .5990 465 ---- .6800B ---- .6800B .6580 +.0255 .6325 470 ---- .7160B ---- .7155B .6925 +.0260 .6665 475 ---- .7525B ---- .7520B .7285 +.0270 .7015 480 ---- .7895B ---- .7895B .7645 +.0270 .7375 485 ---- .8275B ---- .8275B .8015 +.0275 .7740 490 ---- .8660B ---- .8660B .8395 +.0280 .8115 495 ---- .9055B ---- .9050B .8780 +.0290 .8490 500 ---- .9455B ---- .9450B .9170 +.0290 .8880 505 ---- .9860B ---- .9855B .9570 +.0300 .9270 510 ---- 1.0270B ---- 1.0265B .9970 +.0300 .9670 515 ---- 1.0685B ---- 1.0680B 1.0380 +.0310 1.0070 520 ---- 1.1105B ---- 1.1100B 1.0795 +.0315 1.0480 525 ---- ---- ---- ---- 1.1210 +.0315 1.0895 530 ---- 1.1960B ---- 1.1955B 1.1635 +.0320 1.1315 535 ---- ---- ---- ---- 1.2060 +.0325 1.1735 540 ---- 1.2830B ---- 1.2825B 1.2495 +.0330 1.2165 545 ---- ---- ---- ---- 1.2930 +.0335 1.2595 550 ---- 1.3710B 1.3030A 1.3710B 1.3370 +.0335 1.3035 555 ---- ---- ---- ---- 1.3810 +.0340 1.3470 560 ---- 1.4615B 1.3910A 1.4610B 1.4255 +.0340 1.3915 565 ---- ---- ---- ---- 1.4705 +.0345 1.4360 570 ---- 1.5525B 1.4805A 1.5525B 1.5160 +.0350 1.4810 575 ---- ---- ---- ---- 1.5615 +.0350 1.5265 580 ---- 1.6445B 1.5710A 1.6445B 1.6075 +.0355 1.5720 600 ---- 1.8320B 1.7560A 1.8320B 1.7930 +.0365 1.7565 625 ---- ---- ---- ---- 2.0305 +.0380 1.9925 650 ---- 2.3130B 2.2320A 2.3130B 2.2720 +.0390 2.2330 675 ---- ---- ---- ---- 2.5170 +.0400 2.4770 700 ---- ---- ---- ---- 2.7655 +.0410 2.7245 725 ---- ---- ---- ---- 3.0155 +.0415 2.9740 750 ---- ---- ---- ---- 3.2655 +.0415 3.2240 775 ---- ---- ---- ---- 3.5155 +.0415 3.4740 800 ---- ---- ---- ---- 3.7655 +.0415 3.7240 825 ---- ---- ---- ---- 4.0155 +.0415 3.9740 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 ---- ---- ---- ---- .0025 +.0005 .0020 220 ---- ---- ---- ---- .0055 +.0005 .0050 225 ---- ---- ---- ---- .0065 +.0005 .0060 230 ---- ---- ---- ---- .0075 +.0005 .0070 235 ---- ---- ---- ---- .0090 +.0005 .0085 240 ---- ---- ---- ---- .0105 +.0005 .0100 245 ---- ---- ---- ---- .0125 +.0010 .0115 250 ---- ---- ---- ---- .0145 +.0010 .0135 255 ---- ---- ---- ---- .0165 +.0010 .0155 260 ---- ---- ---- ---- .0195 +.0015 .0180 265 ---- ---- ---- ---- .0220 +.0010 .0210 270 ---- ---- ---- ---- .0255 +.0015 .0240 275 ---- ---- ---- ---- .0290 +.0020 .0270 280 ---- ---- ---- ---- .0330 +.0020 .0310 285 ---- ---- ---- ---- .0375 +.0025 .0350 290 ---- ---- ---- ---- .0420 +.0025 .0395 295 ---- ---- ---- ---- .0475 +.0030 .0445 300 ---- .0505B ---- .0505B .0530 +.0030 .0500 305 ---- .0575B ---- .0575B .0595 +.0040 .0555 310 ---- .0645B ---- .0645B .0660 +.0040 .0620 315 ---- .0725B ---- .0725B .0735 +.0045 .0690 320 ---- .0810B ---- .0805B .0815 +.0050 .0765 325 ---- .0900B ---- .0900B .0900 +.0055 .0845 330 ---- .0995B ---- .0995B .0995 +.0060 .0935 335 ---- .1100B ---- .1100B .1090 +.0065 .1025 340 ---- .1210B ---- .1210B .1200 +.0075 .1125 345 ---- .1325B ---- .1325B .1315 +.0080 .1235 350 ---- .1455B ---- .1450B .1435 +.0085 .1350 355 ---- .1585B ---- .1585B .1565 +.0090 .1475 360 ---- .1730B ---- .1730B .1705 +.0100 .1605 365 ---- .1880B ---- .1880B .1850 +.0105 .1745 370 ---- .2040B ---- .2040B .2005 +.0110 .1895 375 ---- .2215B ---- .2215B .2170 +.0115 .2055 380 ---- .2395B ---- .2395B .2345 +.0125 .2220 385 ---- .2585B ---- .2585B .2530 +.0130 .2400 390 ---- .2785B ---- .2785B .2725 +.0140 .2585 395 ---- .3000B ---- .3000B .2930 +.0145 .2785 400 ---- .3220B ---- .3220B .3145 +.0155 .2990 405 ---- .3450B ---- .3450B .3365 +.0160 .3205 410 ---- .3695B ---- .3695B .3600 +.0170 .3430 415 ---- .3950B ---- .3950B .3845 +.0175 .3670 40 420 ---- .4210B ---- .4210B .4100 +.0185 .3915 425 ---- .4485B ---- .4485B .4360 +.0190 .4170 430 ---- .4765B ---- .4765B .4635 +.0200 .4435 435 ---- .5060B ---- .5060B .4915 +.0205 .4710 440 ---- .5360B ---- .5360B .5210 +.0215 .4995 445 ---- .5670B ---- .5670B .5510 +.0220 .5290 450 ---- .5990B ---- .5990B .5820 +.0225 .5595 455 ---- .6320B ---- .6320B .6140 +.0235 .5905 460 ---- .6655B ---- .6655B .6470 +.0245 .6225 465 ---- .7000B ---- .7000B .6805 +.0250 .6555 470 ---- .7355B ---- .7355B .7145 +.0250 .6895 475 ---- .7715B ---- .7715B .7500 +.0260 .7240 480 ---- .8080B ---- .8080B .7860 +.0270 .7590 485 ---- .8455B ---- .8455B .8225 +.0275 .7950 490 ---- .8835B ---- .8835B .8595 +.0275 .8320 495 ---- .9225B ---- .9225B .8975 +.0285 .8690 500 ---- .9620B ---- .9615B .9360 +.0290 .9070 505 ---- 1.0020B ---- 1.0015B .9750 +.0290 .9460 510 ---- 1.0420B ---- 1.0420B 1.0150 +.0300 .9850 515 ---- 1.0830B ---- 1.0830B 1.0550 +.0300 1.0250 520 ---- 1.1245B ---- 1.1245B 1.0960 +.0310 1.0650 525 ---- 1.1525B ---- 1.1525B 1.1370 +.0310 1.1060 530 ---- 1.2090B ---- 1.2090B 1.1790 +.0315 1.1475 535 ---- ---- ---- ---- 1.2210 +.0320 1.1890 540 ---- 1.2950B ---- 1.2950B 1.2635 +.0320 1.2315 545 ---- ---- ---- ---- 1.3065 +.0325 1.2740 550 ---- 1.3830B ---- 1.3825B 1.3500 +.0330 1.3170 555 ---- ---- ---- ---- 1.3940 +.0335 1.3605 560 ---- 1.4720B ---- 1.4715B 1.4380 +.0340 1.4040 565 ---- ---- ---- ---- 1.4825 +.0345 1.4480 570 ---- 1.5620B ---- 1.5620B 1.5270 +.0345 1.4925 575 ---- ---- ---- ---- 1.5720 +.0345 1.5375 580 ---- 1.6535B ---- 1.6530B 1.6175 +.0350 1.5825 600 ---- 1.8385B ---- 1.8385B 1.8015 +.0360 1.7655 625 ---- ---- ---- ---- 2.0365 +.0375 1.9990 650 ---- 2.3155B ---- 2.3155B 2.2760 +.0385 2.2375 675 ---- ---- ---- ---- 2.5195 +.0395 2.4800 700 ---- 2.7370B 2.7250A 2.7370B 2.7660 +.0405 2.7255 725 ---- ---- ---- ---- 3.0155 +.0415 2.9740 750 ---- ---- ---- ---- 3.2655 +.0415 3.2240 775 ---- ---- ---- ---- 3.5155 +.0415 3.4740 800 ---- ---- ---- ---- 3.7655 +.0415 3.7240 825 ---- ---- ---- ---- 4.0155 +.0415 3.9740 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0020 UNCH .0020 200 ---- ---- ---- ---- .0050 +.0005 .0045 220 ---- ---- ---- ---- .0095 +.0005 .0090 225 ---- ---- ---- ---- .0110 +.0005 .0105 230 ---- ---- ---- ---- .0125 +.0005 .0120 235 ---- ---- ---- ---- .0145 +.0005 .0140 240 ---- ---- ---- ---- .0165 +.0005 .0160 245 ---- ---- ---- ---- .0190 +.0010 .0180 250 ---- ---- ---- ---- .0220 +.0015 .0205 255 ---- ---- ---- ---- .0245 +.0010 .0235 260 ---- ---- ---- ---- .0280 +.0015 .0265 265 ---- ---- ---- ---- .0315 +.0015 .0300 270 ---- ---- ---- ---- .0355 +.0020 .0335 275 ---- ---- ---- ---- .0395 +.0020 .0375 280 ---- ---- ---- ---- .0445 +.0025 .0420 285 ---- ---- ---- ---- .0495 +.0030 .0465 290 ---- ---- ---- ---- .0550 +.0035 .0515 295 ---- ---- ---- ---- .0610 +.0040 .0570 300 ---- ---- ---- ---- .0675 +.0040 .0635 305 ---- .0705B ---- .0705B .0740 +.0040 .0700 310 ---- .0785B ---- .0785B .0815 +.0045 .0770 315 ---- .0875B ---- .0875B .0895 +.0050 .0845 320 ---- .0965B ---- .0965B .0985 +.0060 .0925 325 ---- .1065B ---- .1065B .1075 +.0065 .1010 330 ---- .1165B ---- .1165B .1175 +.0070 .1105 335 ---- .1275B ---- .1275B .1280 +.0075 .1205 340 ---- .1390B ---- .1390B .1390 +.0075 .1315 345 ---- .1515B ---- .1515B .1510 +.0080 .1430 350 ---- .1645B ---- .1645B .1640 +.0090 .1550 150 355 ---- .1785B ---- .1785B .1775 +.0095 .1680 360 ---- .1930B ---- .1930B .1915 +.0095 .1820 365 ---- .2085B ---- .2085B .2070 +.0100 .1970 370 ---- .2250B ---- .2250B .2230 +.0105 .2125 4 375 ---- .2425B ---- .2425B .2400 +.0110 .2290 380 ---- .2605B ---- .2605B .2575 +.0110 .2465 385 ---- .2800B ---- .2800B .2765 +.0115 .2650 390 ---- .3000B ---- .3000B .2960 +.0120 .2840 395 ---- .3215B ---- .3215B .3165 +.0120 .3045 400 ---- .3435B ---- .3435B .3380 +.0125 .3255 405 ---- .3670B ---- .3670B .3605 +.0125 .3480 410 ---- .3915B ---- .3915B .3840 +.0130 .3710 415 ---- .4165B ---- .4165B .4085 +.0135 .3950 420 ---- .4425B ---- .4425B .4335 +.0135 .4200 425 ---- .4700B ---- .4700B .4600 +.0145 .4455 430 ---- .4980B ---- .4980B .4870 +.0145 .4725 435 ---- .5270B ---- .5270B .5150 +.0150 .5000 440 ---- .5570B ---- .5570B .5440 +.0155 .5285 445 ---- .5880B ---- .5875B .5740 +.0165 .5575 450 ---- .6195B ---- .6195B .6050 +.0175 .5875 455 ---- .6520B ---- .6520B .6365 +.0180 .6185 460 ---- .6855B ---- .6850B .6690 +.0190 .6500 465 ---- .7195B ---- .7195B .7020 +.0200 .6820 470 ---- .7545B ---- .7540B .7365 +.0210 .7155 475 ---- .7900B ---- .7900B .7710 +.0220 .7490 480 ---- .8265B ---- .8260B .8065 +.0230 .7835 485 ---- .8635B ---- .8630B .8425 +.0235 .8190 490 ---- .9010B ---- .9010B .8795 +.0245 .8550 495 ---- .9395B ---- .9390B .9170 +.0255 .8915 500 ---- .9785B ---- .9780B .9550 +.0265 .9285 505 ---- 1.0180B ---- 1.0175B .9940 +.0275 .9665 510 ---- 1.0580B ---- 1.0575B 1.0330 +.0280 1.0050 515 ---- 1.0985B ---- 1.0980B 1.0730 +.0290 1.0440 520 ---- 1.1395B ---- 1.1390B 1.1130 +.0295 1.0835 525 ---- 1.1810B ---- 1.1810B 1.1540 +.0305 1.1235 530 ---- 1.2230B ---- 1.2225B 1.1955 +.0315 1.1640 535 ---- 1.2380B ---- 1.2380B 1.2370 +.0320 1.2050 540 ---- 1.3080B ---- 1.3080B 1.2790 +.0325 1.2465 545 ---- ---- ---- ---- 1.3215 +.0330 1.2885 550 ---- 1.3950B ---- 1.3945B 1.3645 +.0335 1.3310 555 ---- ---- ---- ---- 1.4075 +.0335 1.3740 560 ---- 1.4830B ---- 1.4830B 1.4515 +.0345 1.4170 565 ---- ---- ---- ---- 1.4955 +.0350 1.4605 570 ---- 1.5725B ---- 1.5725B 1.5395 +.0350 1.5045 575 ---- ---- ---- ---- 1.5840 +.0350 1.5490 580 ---- 1.6630B ---- 1.6630B 1.6290 +.0355 1.5935 600 ---- 1.8465B ---- 1.8465B 1.8110 +.0365 1.7745 625 ---- ---- ---- ---- 2.0440 +.0375 2.0065 650 ---- 2.3195B ---- 2.3195B 2.2815 +.0380 2.2435 675 ---- ---- ---- ---- 2.5230 +.0385 2.4845 700 ---- 2.8070B ---- 2.8070B 2.7680 +.0395 2.7285 725 ---- ---- ---- ---- 3.0155 +.0405 2.9750 750 ---- ---- ---- ---- 3.2655 +.0415 3.2240 775 ---- ---- ---- ---- 3.5155 +.0415 3.4740 800 ---- ---- ---- ---- 3.7655 +.0415 3.7240 825 ---- ---- ---- ---- 4.0155 +.0415 3.9740 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 UNCH .0055 220 ---- ---- ---- ---- .0105 UNCH .0105 225 ---- ---- ---- ---- .0120 -.0005 .0125 230 ---- ---- ---- ---- .0140 -.0005 .0145 235 ---- ---- ---- ---- .0160 -.0005 .0165 240 ---- ---- ---- ---- .0185 -.0005 .0190 245 ---- ---- ---- ---- .0215 UNCH .0215 250 ---- ---- ---- ---- .0240 -.0005 .0245 255 ---- ---- ---- ---- .0275 UNCH .0275 260 ---- ---- ---- ---- .0310 -.0005 .0315 265 ---- ---- ---- ---- .0350 UNCH .0350 270 ---- ---- ---- ---- .0390 -.0005 .0395 275 ---- ---- ---- ---- .0440 UNCH .0440 280 ---- ---- ---- ---- .0490 UNCH .0490 285 ---- ---- ---- ---- .0545 UNCH .0545 290 ---- ---- ---- ---- .0605 +.0005 .0600 295 ---- ---- ---- ---- .0665 UNCH .0665 300 ---- ---- ---- ---- .0735 UNCH .0735 305 ---- ---- ---- ---- .0810 +.0005 .0805 310 ---- ---- ---- ---- .0890 +.0005 .0885 315 ---- ---- ---- ---- .0975 +.0005 .0970 320 ---- ---- ---- ---- .1070 +.0010 .1060 325 ---- ---- ---- ---- .1165 +.0010 .1155 330 ---- ---- ---- ---- .1270 +.0010 .1260 335 ---- ---- ---- ---- .1385 +.0015 .1370 340 ---- ---- ---- ---- .1500 +.0015 .1485 345 ---- ---- ---- ---- .1630 +.0020 .1610 350 ---- ---- ---- ---- .1765 +.0025 .1740 355 ---- ---- ---- ---- .1905 +.0025 .1880 360 ---- ---- ---- ---- .2055 +.0030 .2025 365 ---- ---- ---- ---- .2215 +.0035 .2180 370 ---- ---- ---- ---- .2385 +.0040 .2345 375 ---- ---- ---- ---- .2560 +.0045 .2515 380 ---- ---- ---- ---- .2745 +.0045 .2700 385 ---- ---- ---- ---- .2940 +.0050 .2890 390 ---- ---- ---- ---- .3145 +.0055 .3090 395 ---- ---- ---- ---- .3355 +.0060 .3295 400 ---- ---- ---- ---- .3580 +.0065 .3515 405 ---- ---- ---- ---- .3810 +.0070 .3740 410 ---- ---- ---- ---- .4050 +.0075 .3975 415 ---- ---- ---- ---- .4300 +.0085 .4215 420 ---- ---- ---- ---- .4555 +.0085 .4470 425 ---- ---- ---- ---- .4825 +.0095 .4730 430 ---- ---- ---- ---- .5100 +.0105 .4995 435 ---- ---- ---- ---- .5380 +.0105 .5275 440 ---- ---- ---- ---- .5670 +.0110 .5560 445 ---- ---- ---- ---- .5970 +.0120 .5850 450 ---- ---- ---- ---- .6280 +.0130 .6150 455 ---- ---- ---- ---- .6595 +.0135 .6460 460 ---- ---- ---- ---- .6915 +.0140 .6775 465 ---- ---- ---- ---- .7245 +.0150 .7095 470 ---- ---- ---- ---- .7580 +.0155 .7425 475 ---- ---- ---- ---- .7925 +.0160 .7765 480 ---- ---- ---- ---- .8275 +.0170 .8105 485 ---- ---- ---- ---- .8630 +.0175 .8455 490 ---- ---- ---- ---- .8995 +.0180 .8815 495 ---- ---- ---- ---- .9360 +.0185 .9175 500 ---- ---- ---- ---- .9735 +.0190 .9545 505 ---- ---- ---- ---- 1.0115 +.0195 .9920 510 ---- ---- ---- ---- 1.0505 +.0210 1.0295 515 ---- ---- ---- ---- 1.0895 +.0215 1.0680 520 ---- ---- ---- ---- 1.1290 +.0215 1.1075 525 ---- ---- ---- ---- 1.1695 +.0225 1.1470 530 ---- ---- ---- ---- 1.2100 +.0230 1.1870 535 ---- ---- ---- ---- 1.2510 +.0240 1.2270 540 ---- ---- ---- ---- 1.2925 +.0245 1.2680 545 ---- ---- ---- ---- 1.3345 +.0250 1.3095 550 ---- ---- ---- ---- 1.3765 +.0255 1.3510 555 ---- ---- ---- ---- 1.4195 +.0260 1.3935 560 ---- ---- ---- ---- 1.4625 +.0265 1.4360 565 ---- ---- ---- ---- 1.5060 +.0275 1.4785 570 ---- ---- ---- ---- 1.5495 +.0275 1.5220 575 ---- ---- ---- ---- 1.5935 +.0280 1.5655 600 ---- ---- ---- ---- 1.8185 +.0305 1.7880 625 ---- ---- ---- ---- 2.0500 +.0330 2.0170 650 ---- ---- ---- ---- 2.2870 +.0355 2.2515 675 ---- ---- ---- ---- 2.5280 +.0375 2.4905 700 ---- ---- ---- ---- 2.7730 +.0395 2.7335 725 ---- ---- ---- ---- 3.0215 +.0415 2.9800 750 ---- ---- ---- ---- 3.2715 +.0420 3.2295 775 ---- ---- ---- ---- 3.5215 +.0420 3.4795 800 ---- ---- ---- ---- 3.7715 +.0420 3.7295 825 ---- ---- ---- ---- 4.0215 +.0420 3.9795 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 ---- ---- ---- ---- .0070 -.0005 .0075 220 ---- ---- ---- ---- .0135 UNCH .0135 225 ---- ---- ---- ---- .0155 -.0005 .0160 230 ---- ---- ---- ---- .0175 -.0005 .0180 235 ---- ---- ---- ---- .0205 UNCH .0205 240 ---- ---- ---- ---- .0230 -.0005 .0235 245 ---- ---- ---- ---- .0260 -.0005 .0265 250 ---- ---- ---- ---- .0295 -.0005 .0300 255 ---- ---- ---- ---- .0330 -.0005 .0335 260 ---- ---- ---- ---- .0370 -.0005 .0375 265 ---- ---- ---- ---- .0415 -.0005 .0420 270 ---- ---- ---- ---- .0465 UNCH .0465 275 ---- ---- ---- ---- .0515 UNCH .0515 280 ---- ---- ---- ---- .0570 UNCH .0570 285 ---- ---- ---- ---- .0630 UNCH .0630 290 ---- ---- ---- ---- .0695 UNCH .0695 295 ---- ---- ---- ---- .0765 UNCH .0765 300 ---- ---- ---- ---- .0840 +.0005 .0835 305 ---- ---- ---- ---- .0920 +.0005 .0915 310 ---- ---- ---- ---- .1005 +.0005 .1000 315 ---- ---- ---- ---- .1095 +.0005 .1090 320 ---- ---- ---- ---- .1195 +.0010 .1185 325 ---- ---- ---- ---- .1295 +.0010 .1285 330 ---- ---- ---- ---- .1405 +.0010 .1395 335 ---- ---- ---- ---- .1525 +.0015 .1510 340 ---- ---- ---- ---- .1650 +.0020 .1630 345 ---- ---- ---- ---- .1780 +.0020 .1760 350 ---- ---- ---- ---- .1920 +.0025 .1895 355 ---- ---- ---- ---- .2065 +.0025 .2040 360 ---- ---- ---- ---- .2220 +.0030 .2190 4 365 ---- ---- ---- ---- .2385 +.0035 .2350 370 ---- ---- ---- ---- .2555 +.0035 .2520 375 ---- ---- ---- ---- .2735 +.0040 .2695 380 ---- ---- ---- ---- .2925 +.0045 .2880 385 ---- ---- ---- ---- .3120 +.0050 .3070 390 ---- ---- ---- ---- .3330 +.0055 .3275 395 ---- ---- ---- ---- .3545 +.0060 .3485 400 ---- ---- ---- ---- .3770 +.0065 .3705 405 ---- ---- ---- ---- .4000 +.0070 .3930 410 ---- ---- ---- ---- .4245 +.0075 .4170 415 ---- ---- ---- ---- .4495 +.0080 .4415 420 ---- ---- ---- ---- .4750 +.0085 .4665 425 ---- ---- ---- ---- .5020 +.0095 .4925 430 ---- ---- ---- ---- .5295 +.0100 .5195 435 ---- ---- ---- ---- .5575 +.0100 .5475 440 ---- ---- ---- ---- .5865 +.0105 .5760 445 ---- ---- ---- ---- .6165 +.0115 .6050 450 ---- ---- ---- ---- .6470 +.0120 .6350 455 ---- ---- ---- ---- .6785 +.0130 .6655 460 ---- ---- ---- ---- .7105 +.0135 .6970 465 ---- ---- ---- ---- .7430 +.0140 .7290 470 ---- ---- ---- ---- .7765 +.0145 .7620 475 ---- ---- ---- ---- .8105 +.0150 .7955 480 ---- ---- ---- ---- .8455 +.0160 .8295 485 ---- ---- ---- ---- .8810 +.0165 .8645 490 ---- ---- ---- ---- .9170 +.0175 .8995 495 ---- ---- ---- ---- .9535 +.0180 .9355 500 ---- ---- ---- ---- .9905 +.0185 .9720 505 ---- ---- ---- ---- 1.0285 +.0190 1.0095 510 ---- ---- ---- ---- 1.0665 +.0195 1.0470 515 ---- ---- ---- ---- 1.1055 +.0205 1.0850 520 ---- ---- ---- ---- 1.1445 +.0205 1.1240 525 ---- ---- ---- ---- 1.1845 +.0215 1.1630 530 ---- ---- ---- ---- 1.2245 +.0220 1.2025 535 ---- ---- ---- ---- 1.2655 +.0230 1.2425 540 ---- ---- ---- ---- 1.3065 +.0235 1.2830 545 ---- ---- ---- ---- 1.3480 +.0240 1.3240 550 ---- ---- ---- ---- 1.3900 +.0245 1.3655 555 ---- ---- ---- ---- 1.4320 +.0250 1.4070 560 ---- ---- ---- ---- 1.4750 +.0255 1.4495 565 ---- ---- ---- ---- 1.5180 +.0260 1.4920 570 ---- ---- ---- ---- 1.5610 +.0265 1.5345 575 ---- ---- ---- ---- 1.6050 +.0270 1.5780 600 ---- ---- ---- ---- 1.8280 +.0295 1.7985 625 ---- ---- ---- ---- 2.0575 +.0320 2.0255 650 ---- ---- ---- ---- 2.2920 +.0340 2.2580 675 ---- ---- ---- ---- 2.5315 +.0360 2.4955 700 ---- ---- ---- ---- 2.7750 +.0385 2.7365 725 ---- ---- ---- ---- 3.0220 +.0405 2.9815 750 ---- ---- ---- ---- 3.2715 +.0420 3.2295 775 ---- ---- ---- ---- 3.5215 +.0420 3.4795 800 ---- ---- ---- ---- 3.7715 +.0420 3.7295 825 ---- ---- ---- ---- 4.0215 +.0420 3.9795 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 UNCH .0040 200 ---- ---- ---- ---- .0095 UNCH .0095 220 ---- ---- ---- ---- .0170 UNCH .0170 225 ---- ---- ---- ---- .0195 UNCH .0195 230 ---- ---- ---- ---- .0220 -.0005 .0225 235 ---- ---- ---- ---- .0250 -.0005 .0255 240 ---- ---- ---- ---- .0280 -.0005 .0285 245 ---- ---- ---- ---- .0315 -.0005 .0320 250 ---- ---- ---- ---- .0355 -.0005 .0360 255 ---- ---- ---- ---- .0395 -.0005 .0400 260 ---- ---- ---- ---- .0440 -.0005 .0445 265 ---- ---- ---- ---- .0490 -.0005 .0495 270 ---- ---- ---- ---- .0540 -.0005 .0545 275 ---- ---- ---- ---- .0600 UNCH .0600 280 ---- ---- ---- ---- .0660 UNCH .0660 285 ---- ---- ---- ---- .0725 UNCH .0725 290 ---- ---- ---- ---- .0795 UNCH .0795 295 ---- ---- ---- ---- .0870 UNCH .0870 300 ---- ---- ---- ---- .0950 +.0005 .0945 305 ---- ---- ---- ---- .1035 +.0005 .1030 310 ---- ---- ---- ---- .1125 +.0005 .1120 315 ---- ---- ---- ---- .1220 +.0005 .1215 320 ---- ---- ---- ---- .1325 +.0010 .1315 325 ---- ---- ---- ---- .1430 +.0005 .1425 330 ---- ---- ---- ---- .1550 +.0015 .1535 335 ---- ---- ---- ---- .1670 +.0015 .1655 340 ---- ---- ---- ---- .1800 +.0020 .1780 345 ---- ---- ---- ---- .1935 +.0020 .1915 350 ---- ---- ---- ---- .2080 +.0025 .2055 355 ---- ---- ---- ---- .2230 +.0025 .2205 360 ---- ---- ---- ---- .2390 +.0030 .2360 365 ---- ---- ---- ---- .2555 +.0030 .2525 370 ---- ---- ---- ---- .2730 +.0035 .2695 375 ---- ---- ---- ---- .2915 +.0040 .2875 380 ---- ---- ---- ---- .3105 +.0040 .3065 385 ---- ---- ---- ---- .3305 +.0045 .3260 390 ---- ---- ---- ---- .3515 +.0050 .3465 395 ---- ---- ---- ---- .3735 +.0055 .3680 400 ---- ---- ---- ---- .3960 +.0060 .3900 405 ---- ---- ---- ---- .4195 +.0065 .4130 410 ---- ---- ---- ---- .4440 +.0070 .4370 415 ---- ---- ---- ---- .4690 +.0075 .4615 420 ---- ---- ---- ---- .4950 +.0080 .4870 425 ---- ---- ---- ---- .5215 +.0085 .5130 430 ---- ---- ---- ---- .5490 +.0090 .5400 435 ---- ---- ---- ---- .5775 +.0100 .5675 440 ---- ---- ---- ---- .6065 +.0105 .5960 445 ---- ---- ---- ---- .6360 +.0105 .6255 450 ---- ---- ---- ---- .6665 +.0115 .6550 455 ---- ---- ---- ---- .6980 +.0120 .6860 460 ---- ---- ---- ---- .7300 +.0130 .7170 465 ---- ---- ---- ---- .7625 +.0135 .7490 470 ---- ---- ---- ---- .7955 +.0140 .7815 475 ---- ---- ---- ---- .8295 +.0145 .8150 480 ---- ---- ---- ---- .8640 +.0150 .8490 485 ---- ---- ---- ---- .8990 +.0155 .8835 490 ---- ---- ---- ---- .9350 +.0165 .9185 495 ---- ---- ---- ---- .9710 +.0165 .9545 500 ---- ---- ---- ---- 1.0080 +.0175 .9905 505 ---- ---- ---- ---- 1.0455 +.0180 1.0275 510 ---- ---- ---- ---- 1.0835 +.0190 1.0645 515 ---- ---- ---- ---- 1.1220 +.0195 1.1025 520 ---- ---- ---- ---- 1.1610 +.0200 1.1410 525 ---- ---- ---- ---- 1.2005 +.0210 1.1795 530 ---- ---- ---- ---- 1.2400 +.0210 1.2190 535 ---- ---- ---- ---- 1.2805 +.0220 1.2585 540 ---- ---- ---- ---- 1.3210 +.0220 1.2990 545 ---- ---- ---- ---- 1.3625 +.0230 1.3395 550 ---- ---- ---- ---- 1.4040 +.0235 1.3805 555 ---- ---- ---- ---- 1.4455 +.0235 1.4220 575 ---- ---- ---- ---- 1.6170 +.0260 1.5910 600 ---- ---- ---- ---- 1.8380 +.0285 1.8095 625 ---- ---- ---- ---- 2.0655 +.0310 2.0345 650 ---- ---- ---- ---- 2.2985 +.0330 2.2655 675 ---- ---- ---- ---- 2.5365 +.0355 2.5010 700 ---- ---- ---- ---- 2.7780 +.0375 2.7405 725 ---- ---- ---- ---- 3.0230 +.0390 2.9840 750 ---- ---- ---- ---- 3.2715 +.0410 3.2305 775 ---- ---- ---- ---- 3.5215 +.0420 3.4795 800 ---- ---- ---- ---- 3.7715 +.0420 3.7295 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 ---- ---- ---- ---- .0050 -.0005 .0055 200 ---- ---- ---- ---- .0115 -.0005 .0120 225 ---- ---- ---- ---- .0225 -.0010 .0235 230 ---- ---- ---- ---- .0255 -.0010 .0265 235 ---- ---- ---- ---- .0285 -.0015 .0300 240 ---- ---- ---- ---- .0325 -.0010 .0335 245 ---- ---- ---- ---- .0360 -.0015 .0375 250 ---- ---- ---- ---- .0405 -.0010 .0415 255 ---- ---- ---- ---- .0450 -.0010 .0460 260 ---- ---- ---- ---- .0495 -.0015 .0510 265 ---- ---- ---- ---- .0550 -.0015 .0565 270 ---- ---- ---- ---- .0605 -.0015 .0620 275 ---- ---- ---- ---- .0665 -.0015 .0680 280 ---- ---- ---- ---- .0730 -.0015 .0745 285 ---- ---- ---- ---- .0800 -.0015 .0815 290 ---- ---- ---- ---- .0875 -.0015 .0890 295 ---- ---- ---- ---- .0955 -.0015 .0970 300 ---- ---- ---- ---- .1040 -.0010 .1050 305 ---- ---- ---- ---- .1130 -.0010 .1140 310 ---- ---- ---- ---- .1225 -.0010 .1235 315 ---- ---- ---- ---- .1325 -.0010 .1335 320 ---- ---- ---- ---- .1430 -.0010 .1440 325 ---- ---- ---- ---- .1545 -.0005 .1550 330 ---- ---- ---- ---- .1665 -.0005 .1670 335 ---- ---- ---- ---- .1790 -.0005 .1795 340 ---- ---- ---- ---- .1925 UNCH .1925 345 ---- ---- ---- ---- .2065 +.0005 .2060 350 ---- ---- ---- ---- .2215 +.0010 .2205 355 ---- ---- ---- ---- .2370 +.0010 .2360 360 ---- ---- ---- ---- .2535 +.0015 .2520 365 ---- ---- ---- ---- .2705 +.0020 .2685 370 ---- ---- ---- ---- .2885 +.0020 .2865 375 ---- ---- ---- ---- .3075 +.0030 .3045 380 ---- ---- ---- ---- .3270 +.0030 .3240 385 ---- ---- ---- ---- .3475 +.0035 .3440 390 ---- ---- ---- ---- .3690 +.0045 .3645 395 ---- ---- ---- ---- .3910 +.0050 .3860 400 ---- ---- ---- ---- .4140 +.0055 .4085 405 ---- ---- ---- ---- .4375 +.0055 .4320 410 ---- ---- ---- ---- .4625 +.0065 .4560 415 ---- ---- ---- ---- .4875 +.0070 .4805 420 ---- ---- ---- ---- .5140 +.0075 .5065 425 ---- ---- ---- ---- .5410 +.0085 .5325 430 ---- ---- ---- ---- .5685 +.0090 .5595 435 ---- ---- ---- ---- .5970 +.0095 .5875 440 ---- ---- ---- ---- .6265 +.0105 .6160 445 ---- ---- ---- ---- .6565 +.0110 .6455 450 ---- ---- ---- ---- .6870 +.0115 .6755 455 ---- ---- ---- ---- .7185 +.0125 .7060 460 ---- ---- ---- ---- .7505 +.0135 .7370 465 ---- ---- ---- ---- .7830 +.0140 .7690 470 ---- ---- ---- ---- .8160 +.0140 .8020 475 ---- ---- ---- ---- .8500 +.0150 .8350 480 ---- ---- ---- ---- .8845 +.0155 .8690 485 ---- ---- ---- ---- .9195 +.0160 .9035 490 ---- ---- ---- ---- .9555 +.0170 .9385 495 ---- ---- ---- ---- .9915 +.0175 .9740 500 ---- ---- ---- ---- 1.0285 +.0185 1.0100 505 ---- ---- ---- ---- 1.0655 +.0190 1.0465 510 ---- ---- ---- ---- 1.1030 +.0190 1.0840 515 ---- ---- ---- ---- 1.1415 +.0200 1.1215 520 ---- ---- ---- ---- 1.1800 +.0205 1.1595 525 ---- ---- ---- ---- 1.2190 +.0205 1.1985 530 ---- ---- ---- ---- 1.2585 +.0210 1.2375 535 ---- ---- ---- ---- 1.2985 +.0215 1.2770 540 ---- ---- ---- ---- 1.3390 +.0220 1.3170 545 ---- ---- ---- ---- 1.3795 +.0220 1.3575 550 ---- ---- ---- ---- 1.4205 +.0225 1.3980 555 ---- ---- ---- ---- 1.4620 +.0230 1.4390 575 ---- ---- ---- ---- 1.6310 +.0235 1.6075 600 ---- ---- ---- ---- 1.8495 +.0250 1.8245 625 ---- ---- ---- ---- 2.0745 +.0260 2.0485 650 ---- ---- ---- ---- 2.3060 +.0280 2.2780 675 ---- ---- ---- ---- 2.5425 +.0300 2.5125 700 ---- ---- ---- ---- 2.7835 +.0325 2.7510 725 ---- ---- ---- ---- 3.0290 +.0360 2.9930 750 ---- ---- ---- ---- 3.2785 +.0405 3.2380 775 ---- ---- ---- ---- 3.5285 +.0425 3.4860 800 ---- ---- ---- ---- 3.7785 +.0425 3.7360 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 UNCH .0025 175 ---- ---- ---- ---- .0065 -.0005 .0070 200 ---- ---- ---- ---- .0140 -.0005 .0145 225 ---- ---- ---- ---- .0265 -.0015 .0280 230 ---- ---- ---- ---- .0300 -.0010 .0310 235 ---- ---- ---- ---- .0335 -.0015 .0350 240 ---- ---- ---- ---- .0375 -.0015 .0390 245 ---- ---- ---- ---- .0420 -.0010 .0430 250 ---- ---- ---- ---- .0465 -.0015 .0480 255 ---- ---- ---- ---- .0515 -.0015 .0530 260 ---- ---- ---- ---- .0565 -.0015 .0580 265 ---- ---- ---- ---- .0625 -.0015 .0640 270 ---- ---- ---- ---- .0685 -.0015 .0700 275 ---- ---- ---- ---- .0750 -.0015 .0765 280 ---- ---- ---- ---- .0820 -.0015 .0835 285 ---- ---- ---- ---- .0895 -.0015 .0910 290 ---- ---- ---- ---- .0970 -.0015 .0985 295 ---- ---- ---- ---- .1055 -.0015 .1070 300 ---- ---- ---- ---- .1145 -.0015 .1160 305 ---- ---- ---- ---- .1240 -.0010 .1250 310 ---- ---- ---- ---- .1335 -.0015 .1350 315 ---- ---- ---- ---- .1445 -.0010 .1455 320 ---- ---- ---- ---- .1555 -.0010 .1565 325 ---- ---- ---- ---- .1670 -.0010 .1680 330 ---- ---- ---- ---- .1795 -.0005 .1800 335 ---- ---- ---- ---- .1925 -.0005 .1930 340 ---- ---- ---- ---- .2065 UNCH .2065 345 ---- ---- ---- ---- .2210 +.0005 .2205 350 ---- ---- ---- ---- .2360 +.0005 .2355 355 ---- ---- ---- ---- .2520 +.0010 .2510 360 ---- ---- ---- ---- .2685 +.0010 .2675 365 ---- ---- ---- ---- .2860 +.0015 .2845 370 ---- ---- ---- ---- .3045 +.0020 .3025 375 ---- ---- ---- ---- .3235 +.0025 .3210 380 ---- ---- ---- ---- .3435 +.0030 .3405 385 ---- ---- ---- ---- .3640 +.0035 .3605 390 ---- ---- ---- ---- .3855 +.0040 .3815 395 ---- ---- ---- ---- .4080 +.0045 .4035 400 ---- ---- ---- ---- .4310 +.0050 .4260 405 ---- ---- ---- ---- .4550 +.0055 .4495 410 ---- ---- ---- ---- .4800 +.0065 .4735 415 ---- ---- ---- ---- .5055 +.0070 .4985 420 ---- ---- ---- ---- .5315 +.0070 .5245 425 ---- ---- ---- ---- .5585 +.0080 .5505 430 ---- ---- ---- ---- .5865 +.0085 .5780 435 ---- ---- ---- ---- .6150 +.0095 .6055 440 ---- ---- ---- ---- .6440 +.0100 .6340 445 ---- ---- ---- ---- .6740 +.0105 .6635 450 ---- ---- ---- ---- .7045 +.0110 .6935 455 ---- ---- ---- ---- .7360 +.0120 .7240 460 ---- ---- ---- ---- .7675 +.0125 .7550 465 ---- ---- ---- ---- .8000 +.0130 .7870 470 ---- ---- ---- ---- .8335 +.0140 .8195 475 ---- ---- ---- ---- .8670 +.0145 .8525 480 ---- ---- ---- ---- .9015 +.0155 .8860 485 ---- ---- ---- ---- .9365 +.0160 .9205 490 ---- ---- ---- ---- .9720 +.0165 .9555 495 ---- ---- ---- ---- 1.0075 +.0170 .9905 500 ---- ---- ---- ---- 1.0440 +.0175 1.0265 505 ---- ---- ---- ---- 1.0810 +.0180 1.0630 510 ---- ---- ---- ---- 1.1185 +.0185 1.1000 515 ---- ---- ---- ---- 1.1565 +.0190 1.1375 520 ---- ---- ---- ---- 1.1950 +.0195 1.1755 525 ---- ---- ---- ---- 1.2335 +.0200 1.2135 550 ---- ---- ---- ---- 1.4335 +.0215 1.4120 575 ---- ---- ---- ---- 1.6425 +.0225 1.6200 600 ---- ---- ---- ---- 1.8590 +.0235 1.8355 625 ---- ---- ---- ---- 2.0825 +.0245 2.0580 650 ---- ---- ---- ---- 2.3120 +.0260 2.2860 675 ---- ---- ---- ---- 2.5470 +.0280 2.5190 700 ---- ---- ---- ---- 2.7865 +.0305 2.7560 725 ---- ---- ---- ---- 3.0305 +.0340 2.9965 750 ---- ---- ---- ---- 3.2785 +.0385 3.2400 775 ---- ---- ---- ---- 3.5285 +.0420 3.4865 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0035 UNCH .0035 175 ---- ---- ---- ---- .0080 -.0010 .0090 200 ---- ---- ---- ---- .0170 -.0010 .0180 225 ---- ---- ---- ---- .0315 -.0015 .0330 230 ---- ---- ---- ---- .0355 -.0010 .0365 235 ---- ---- ---- ---- .0395 -.0015 .0410 240 ---- ---- ---- ---- .0435 -.0015 .0450 245 ---- ---- ---- ---- .0485 -.0015 .0500 250 ---- ---- ---- ---- .0535 -.0015 .0550 255 ---- ---- ---- ---- .0590 -.0015 .0605 260 ---- ---- ---- ---- .0645 -.0020 .0665 265 ---- ---- ---- ---- .0710 -.0015 .0725 270 ---- ---- ---- ---- .0775 -.0015 .0790 275 ---- ---- ---- ---- .0845 -.0015 .0860 280 ---- ---- ---- ---- .0920 -.0015 .0935 285 ---- ---- ---- ---- .0995 -.0020 .1015 290 ---- ---- ---- ---- .1080 -.0020 .1100 295 ---- ---- ---- ---- .1170 -.0015 .1185 300 ---- ---- ---- ---- .1265 -.0015 .1280 305 ---- ---- ---- ---- .1360 -.0015 .1375 310 ---- ---- ---- ---- .1465 -.0015 .1480 315 ---- ---- ---- ---- .1575 -.0015 .1590 320 ---- ---- ---- ---- .1695 -.0010 .1705 325 ---- ---- ---- ---- .1815 -.0010 .1825 330 ---- ---- ---- ---- .1945 -.0005 .1950 335 ---- ---- ---- ---- .2080 -.0005 .2085 340 ---- ---- ---- ---- .2220 -.0005 .2225 345 ---- ---- ---- ---- .2370 UNCH .2370 350 ---- ---- ---- ---- .2525 UNCH .2525 355 ---- ---- ---- ---- .2690 +.0005 .2685 360 ---- ---- ---- ---- .2860 +.0010 .2850 365 ---- ---- ---- ---- .3040 +.0015 .3025 370 ---- ---- ---- ---- .3225 +.0020 .3205 375 ---- ---- ---- ---- .3420 +.0025 .3395 380 ---- ---- ---- ---- .3625 +.0030 .3595 385 ---- ---- ---- ---- .3835 +.0035 .3800 390 ---- ---- ---- ---- .4050 +.0035 .4015 395 ---- ---- ---- ---- .4280 +.0045 .4235 400 ---- ---- ---- ---- .4510 +.0045 .4465 405 ---- ---- ---- ---- .4755 +.0055 .4700 410 ---- ---- ---- ---- .5005 +.0060 .4945 415 ---- ---- ---- ---- .5260 +.0065 .5195 420 ---- ---- ---- ---- .5525 +.0070 .5455 425 ---- ---- ---- ---- .5795 +.0075 .5720 430 ---- ---- ---- ---- .6075 +.0085 .5990 435 ---- ---- ---- ---- .6360 +.0090 .6270 440 ---- ---- ---- ---- .6655 +.0100 .6555 445 ---- ---- ---- ---- .6955 +.0105 .6850 450 ---- ---- ---- ---- .7260 +.0110 .7150 455 ---- ---- ---- ---- .7570 +.0115 .7455 460 ---- ---- ---- ---- .7890 +.0125 .7765 465 ---- ---- ---- ---- .8215 +.0130 .8085 470 ---- ---- ---- ---- .8545 +.0135 .8410 475 ---- ---- ---- ---- .8885 +.0145 .8740 480 ---- ---- ---- ---- .9225 +.0150 .9075 485 ---- ---- ---- ---- .9575 +.0155 .9420 490 ---- ---- ---- ---- .9930 +.0165 .9765 495 ---- ---- ---- ---- 1.0285 +.0165 1.0120 500 ---- ---- ---- ---- 1.0650 +.0175 1.0475 505 ---- ---- ---- ---- 1.1020 +.0180 1.0840 510 ---- ---- ---- ---- 1.1390 +.0185 1.1205 515 ---- ---- ---- ---- 1.1770 +.0190 1.1580 520 ---- ---- ---- ---- 1.2150 +.0190 1.1960 525 ---- ---- ---- ---- 1.2535 +.0195 1.2340 550 ---- ---- ---- ---- 1.4525 +.0215 1.4310 575 ---- ---- ---- ---- 1.6600 +.0220 1.6380 600 ---- ---- ---- ---- 1.8755 +.0230 1.8525 625 ---- ---- ---- ---- 2.0975 +.0240 2.0735 650 ---- ---- ---- ---- 2.3255 +.0250 2.3005 675 ---- ---- ---- ---- 2.5585 +.0265 2.5320 700 ---- ---- ---- ---- 2.7965 +.0290 2.7675 725 ---- ---- ---- ---- 3.0390 +.0325 3.0065 750 ---- ---- ---- ---- 3.2860 +.0370 3.2490 775 ---- ---- ---- ---- 3.5355 +.0410 3.4945 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 ---- ---- ---- ---- .0040 -.0005 .0045 175 ---- ---- ---- ---- .0100 -.0005 .0105 200 ---- ---- ---- ---- .0200 -.0010 .0210 225 ---- ---- ---- ---- .0355 -.0015 .0370 230 ---- ---- ---- ---- .0400 -.0015 .0415 235 ---- ---- ---- ---- .0440 -.0015 .0455 240 ---- ---- ---- ---- .0490 -.0015 .0505 245 ---- ---- ---- ---- .0540 -.0015 .0555 250 ---- ---- ---- ---- .0595 -.0015 .0610 255 ---- ---- ---- ---- .0650 -.0020 .0670 260 ---- ---- ---- ---- .0710 -.0020 .0730 265 ---- ---- ---- ---- .0775 -.0020 .0795 270 ---- ---- ---- ---- .0845 -.0020 .0865 275 ---- ---- ---- ---- .0920 -.0020 .0940 280 ---- ---- ---- ---- .0995 -.0020 .1015 285 ---- ---- ---- ---- .1080 -.0020 .1100 290 ---- ---- ---- ---- .1165 -.0020 .1185 295 ---- ---- ---- ---- .1260 -.0015 .1275 300 ---- ---- ---- ---- .1355 -.0020 .1375 305 ---- ---- ---- ---- .1460 -.0015 .1475 310 ---- ---- ---- ---- .1565 -.0015 .1580 315 ---- ---- ---- ---- .1680 -.0015 .1695 320 ---- ---- ---- ---- .1800 -.0015 .1815 325 ---- ---- ---- ---- .1925 -.0010 .1935 330 ---- ---- ---- ---- .2060 -.0005 .2065 335 ---- ---- ---- ---- .2195 -.0005 .2200 340 ---- ---- ---- ---- .2340 -.0005 .2345 345 ---- ---- ---- ---- .2495 UNCH .2495 350 ---- ---- ---- ---- .2650 UNCH .2650 355 ---- ---- ---- ---- .2820 +.0010 .2810 360 ---- ---- ---- ---- .2990 +.0010 .2980 365 ---- ---- ---- ---- .3170 +.0010 .3160 370 ---- ---- ---- ---- .3360 +.0015 .3345 375 ---- ---- ---- ---- .3555 +.0020 .3535 380 ---- ---- ---- ---- .3760 +.0025 .3735 385 ---- ---- ---- ---- .3975 +.0030 .3945 390 ---- ---- ---- ---- .4195 +.0035 .4160 395 ---- ---- ---- ---- .4420 +.0040 .4380 400 ---- ---- ---- ---- .4655 +.0045 .4610 405 ---- ---- ---- ---- .4900 +.0050 .4850 410 ---- ---- ---- ---- .5150 +.0055 .5095 415 ---- ---- ---- ---- .5405 +.0060 .5345 420 ---- ---- ---- ---- .5670 +.0065 .5605 425 ---- ---- ---- ---- .5945 +.0075 .5870 430 ---- ---- ---- ---- .6225 +.0080 .6145 435 ---- ---- ---- ---- .6510 +.0085 .6425 440 ---- ---- ---- ---- .6800 +.0090 .6710 445 ---- ---- ---- ---- .7100 +.0100 .7000 450 ---- ---- ---- ---- .7405 +.0105 .7300 455 ---- ---- ---- ---- .7720 +.0115 .7605 460 ---- ---- ---- ---- .8035 +.0115 .7920 465 ---- ---- ---- ---- .8360 +.0125 .8235 470 ---- ---- ---- ---- .8690 +.0130 .8560 475 ---- ---- ---- ---- .9025 +.0135 .8890 480 ---- ---- ---- ---- .9370 +.0145 .9225 485 ---- ---- ---- ---- .9715 +.0150 .9565 490 ---- ---- ---- ---- 1.0065 +.0155 .9910 495 ---- ---- ---- ---- 1.0425 +.0165 1.0260 500 ---- ---- ---- ---- 1.0785 +.0165 1.0620 505 ---- ---- ---- ---- 1.1150 +.0170 1.0980 510 ---- ---- ---- ---- 1.1525 +.0180 1.1345 515 ---- ---- ---- ---- 1.1900 +.0185 1.1715 520 ---- ---- ---- ---- 1.2280 +.0185 1.2095 525 ---- ---- ---- ---- 1.2660 +.0185 1.2475 550 ---- ---- ---- ---- 1.4640 +.0205 1.4435 575 ---- ---- ---- ---- 1.6705 +.0215 1.6490 600 ---- ---- ---- ---- 1.8845 +.0220 1.8625 625 ---- ---- ---- ---- 2.1050 +.0225 2.0825 650 ---- ---- ---- ---- 2.3315 +.0235 2.3080 675 ---- ---- ---- ---- 2.5635 +.0255 2.5380 700 ---- ---- ---- ---- 2.8000 +.0275 2.7725 725 ---- ---- ---- ---- 3.0415 +.0310 3.0105 750 ---- ---- ---- ---- 3.2865 +.0345 3.2520 775 ---- ---- ---- ---- 3.5355 +.0395 3.4960 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 ---- ---- ---- ---- .0050 -.0005 .0055 175 ---- ---- ---- ---- .0115 -.0010 .0125 200 ---- ---- ---- ---- .0230 -.0010 .0240 225 ---- ---- ---- ---- .0405 -.0015 .0420 230 ---- ---- ---- ---- .0450 -.0015 .0465 235 ---- ---- ---- ---- .0500 -.0015 .0515 240 ---- ---- ---- ---- .0550 -.0015 .0565 245 ---- ---- ---- ---- .0605 -.0015 .0620 250 ---- ---- ---- ---- .0660 -.0020 .0680 255 ---- ---- ---- ---- .0720 -.0020 .0740 260 ---- ---- ---- ---- .0785 -.0020 .0805 265 ---- ---- ---- ---- .0855 -.0020 .0875 270 ---- ---- ---- ---- .0930 -.0020 .0950 275 ---- ---- ---- ---- .1010 -.0020 .1030 280 ---- ---- ---- ---- .1090 -.0020 .1110 285 ---- ---- ---- ---- .1175 -.0020 .1195 290 ---- ---- ---- ---- .1270 -.0020 .1290 295 ---- ---- ---- ---- .1365 -.0020 .1385 300 ---- ---- ---- ---- .1465 -.0020 .1485 305 ---- ---- ---- ---- .1570 -.0020 .1590 310 ---- ---- ---- ---- .1685 -.0015 .1700 315 ---- ---- ---- ---- .1800 -.0015 .1815 320 ---- ---- ---- ---- .1925 -.0015 .1940 325 ---- ---- ---- ---- .2055 -.0010 .2065 330 ---- ---- ---- ---- .2190 -.0010 .2200 335 ---- ---- ---- ---- .2330 -.0010 .2340 340 ---- ---- ---- ---- .2480 -.0005 .2485 345 ---- ---- ---- ---- .2635 -.0005 .2640 350 ---- ---- ---- ---- .2800 UNCH .2800 355 ---- ---- ---- ---- .2970 +.0005 .2965 360 ---- ---- ---- ---- .3145 +.0010 .3135 365 ---- ---- ---- ---- .3330 +.0015 .3315 370 ---- ---- ---- ---- .3520 +.0015 .3505 375 ---- ---- ---- ---- .3720 +.0020 .3700 380 ---- ---- ---- ---- .3925 +.0020 .3905 385 ---- ---- ---- ---- .4140 +.0025 .4115 390 ---- ---- ---- ---- .4365 +.0035 .4330 395 ---- ---- ---- ---- .4595 +.0040 .4555 400 ---- ---- ---- ---- .4830 +.0040 .4790 405 ---- ---- ---- ---- .5075 +.0045 .5030 410 ---- ---- ---- ---- .5330 +.0055 .5275 415 ---- ---- ---- ---- .5585 +.0055 .5530 420 ---- ---- ---- ---- .5855 +.0065 .5790 425 ---- ---- ---- ---- .6125 +.0070 .6055 430 ---- ---- ---- ---- .6405 +.0075 .6330 435 ---- ---- ---- ---- .6695 +.0085 .6610 440 ---- ---- ---- ---- .6985 +.0085 .6900 445 ---- ---- ---- ---- .7285 +.0095 .7190 450 ---- ---- ---- ---- .7595 +.0105 .7490 455 ---- ---- ---- ---- .7905 +.0110 .7795 460 ---- ---- ---- ---- .8225 +.0115 .8110 465 ---- ---- ---- ---- .8550 +.0125 .8425 470 ---- ---- ---- ---- .8880 +.0130 .8750 475 ---- ---- ---- ---- .9215 +.0135 .9080 480 ---- ---- ---- ---- .9555 +.0140 .9415 485 ---- ---- ---- ---- .9900 +.0145 .9755 490 ---- ---- ---- ---- 1.0250 +.0150 1.0100 495 ---- ---- ---- ---- 1.0610 +.0160 1.0450 500 ---- ---- ---- ---- 1.0970 +.0165 1.0805 505 ---- ---- ---- ---- 1.1335 +.0165 1.1170 510 ---- ---- ---- ---- 1.1705 +.0170 1.1535 515 ---- ---- ---- ---- 1.2080 +.0175 1.1905 520 ---- ---- ---- ---- 1.2460 +.0180 1.2280 525 ---- ---- ---- ---- 1.2840 +.0185 1.2655 550 ---- ---- ---- ---- 1.4810 +.0200 1.4610 575 ---- ---- ---- ---- 1.6865 +.0205 1.6660 600 ---- ---- ---- ---- 1.8995 +.0210 1.8785 625 ---- ---- ---- ---- 2.1190 +.0215 2.0975 650 ---- ---- ---- ---- 2.3445 +.0225 2.3220 675 ---- ---- ---- ---- 2.5750 +.0235 2.5515 700 ---- ---- ---- ---- 2.8105 +.0260 2.7845 725 ---- ---- ---- ---- 3.0505 +.0290 3.0215 750 ---- ---- ---- ---- 3.2945 +.0325 3.2620 775 ---- ---- ---- ---- 3.5425 +.0370 3.5055 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0005 .0010 125 ---- ---- ---- ---- .0025 UNCH .0025 150 ---- ---- ---- ---- .0065 -.0005 .0070 175 ---- ---- ---- ---- .0140 -.0010 .0150 200 ---- ---- ---- ---- .0265 -.0015 .0280 225 ---- ---- ---- ---- .0460 -.0015 .0475 230 ---- ---- ---- ---- .0505 -.0020 .0525 235 ---- ---- ---- ---- .0555 -.0020 .0575 240 ---- ---- ---- ---- .0610 -.0020 .0630 245 ---- ---- ---- ---- .0670 -.0020 .0690 250 ---- ---- ---- ---- .0730 -.0020 .0750 255 ---- ---- ---- ---- .0795 -.0020 .0815 260 ---- ---- ---- ---- .0865 -.0020 .0885 265 ---- ---- ---- ---- .0940 -.0020 .0960 270 ---- ---- ---- ---- .1015 -.0025 .1040 275 ---- ---- ---- ---- .1095 -.0025 .1120 280 ---- ---- ---- ---- .1185 -.0020 .1205 285 ---- ---- ---- ---- .1275 -.0020 .1295 290 ---- ---- ---- ---- .1370 -.0020 .1390 295 ---- ---- ---- ---- .1470 -.0020 .1490 300 ---- ---- ---- ---- .1575 -.0020 .1595 305 ---- ---- ---- ---- .1685 -.0020 .1705 310 ---- ---- ---- ---- .1800 -.0020 .1820 315 ---- ---- ---- ---- .1920 -.0020 .1940 320 ---- ---- ---- ---- .2045 -.0020 .2065 325 ---- ---- ---- ---- .2180 -.0015 .2195 330 ---- ---- ---- ---- .2320 -.0010 .2330 335 ---- ---- ---- ---- .2465 -.0010 .2475 340 ---- ---- ---- ---- .2615 -.0010 .2625 345 ---- ---- ---- ---- .2775 -.0005 .2780 350 ---- ---- ---- ---- .2940 UNCH .2940 355 ---- ---- ---- ---- .3110 UNCH .3110 360 ---- ---- ---- ---- .3290 +.0005 .3285 365 ---- ---- ---- ---- .3475 +.0010 .3465 370 ---- ---- ---- ---- .3670 +.0015 .3655 375 ---- ---- ---- ---- .3870 +.0015 .3855 380 ---- ---- ---- ---- .4080 +.0020 .4060 385 ---- ---- ---- ---- .4295 +.0025 .4270 390 ---- ---- ---- ---- .4520 +.0030 .4490 395 ---- ---- ---- ---- .4750 +.0035 .4715 400 ---- ---- ---- ---- .4990 +.0040 .4950 405 ---- ---- ---- ---- .5235 +.0045 .5190 410 ---- ---- ---- ---- .5490 +.0050 .5440 415 ---- ---- ---- ---- .5750 +.0055 .5695 420 ---- ---- ---- ---- .6015 +.0060 .5955 425 ---- ---- ---- ---- .6290 +.0065 .6225 430 ---- ---- ---- ---- .6570 +.0070 .6500 435 ---- ---- ---- ---- .6860 +.0080 .6780 440 ---- ---- ---- ---- .7150 +.0085 .7065 445 ---- ---- ---- ---- .7450 +.0090 .7360 450 ---- ---- ---- ---- .7755 +.0095 .7660 455 ---- ---- ---- ---- .8070 +.0105 .7965 460 ---- ---- ---- ---- .8385 +.0110 .8275 465 ---- ---- ---- ---- .8710 +.0115 .8595 470 ---- ---- ---- ---- .9040 +.0125 .8915 475 ---- ---- ---- ---- .9375 +.0130 .9245 480 ---- ---- ---- ---- .9715 +.0135 .9580 485 ---- ---- ---- ---- 1.0060 +.0140 .9920 490 ---- ---- ---- ---- 1.0410 +.0150 1.0260 495 ---- ---- ---- ---- 1.0765 +.0155 1.0610 500 ---- ---- ---- ---- 1.1120 +.0155 1.0965 505 ---- ---- ---- ---- 1.1485 +.0160 1.1325 510 ---- ---- ---- ---- 1.1855 +.0165 1.1690 515 ---- ---- ---- ---- 1.2225 +.0170 1.2055 520 ---- ---- ---- ---- 1.2605 +.0175 1.2430 525 ---- ---- ---- ---- 1.2985 +.0180 1.2805 550 ---- ---- ---- ---- 1.4940 +.0190 1.4750 575 ---- ---- ---- ---- 1.6985 +.0195 1.6790 600 ---- ---- ---- ---- 1.9100 +.0200 1.8900 625 ---- ---- ---- ---- 2.1280 +.0200 2.1080 650 ---- ---- ---- ---- 2.3520 +.0210 2.3310 675 ---- ---- ---- ---- 2.5815 +.0220 2.5595 700 ---- ---- ---- ---- 2.8155 +.0240 2.7915 725 ---- ---- ---- ---- 3.0540 +.0265 3.0275 750 ---- ---- ---- ---- 3.2965 +.0300 3.2665 775 ---- ---- ---- ---- 3.5430 +.0345 3.5085 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0030 UNCH .0030 150 ---- ---- ---- ---- .0075 -.0005 .0080 175 ---- ---- ---- ---- .0160 -.0010 .0170 200 ---- ---- ---- ---- .0300 -.0015 .0315 225 ---- ---- ---- ---- .0510 -.0020 .0530 250 ---- ---- ---- ---- .0795 -.0025 .0820 260 ---- ---- ---- ---- .0940 -.0025 .0965 265 ---- ---- ---- ---- .1015 -.0025 .1040 270 ---- ---- ---- ---- .1095 -.0030 .1125 275 ---- ---- ---- ---- .1180 -.0030 .1210 280 ---- ---- ---- ---- .1270 -.0030 .1300 285 ---- ---- ---- ---- .1365 -.0025 .1390 290 ---- ---- ---- ---- .1465 -.0025 .1490 295 ---- ---- ---- ---- .1570 -.0025 .1595 300 ---- ---- ---- ---- .1675 -.0025 .1700 305 ---- ---- ---- ---- .1790 -.0025 .1815 310 ---- ---- ---- ---- .1910 -.0025 .1935 315 ---- ---- ---- ---- .2035 -.0020 .2055 320 ---- ---- ---- ---- .2165 -.0020 .2185 325 ---- ---- ---- ---- .2300 -.0020 .2320 330 ---- ---- ---- ---- .2445 -.0015 .2460 335 ---- ---- ---- ---- .2590 -.0015 .2605 340 ---- ---- ---- ---- .2745 -.0015 .2760 345 ---- ---- ---- ---- .2910 -.0005 .2915 350 ---- ---- ---- ---- .3075 -.0005 .3080 355 ---- ---- ---- ---- .3255 UNCH .3255 360 ---- ---- ---- ---- .3435 UNCH .3435 365 ---- ---- ---- ---- .3625 +.0005 .3620 370 ---- ---- ---- ---- .3820 +.0010 .3810 375 ---- ---- ---- ---- .4025 +.0015 .4010 380 ---- ---- ---- ---- .4235 +.0015 .4220 385 ---- ---- ---- ---- .4455 +.0020 .4435 390 ---- ---- ---- ---- .4680 +.0025 .4655 395 ---- ---- ---- ---- .4915 +.0030 .4885 400 ---- ---- ---- ---- .5155 +.0035 .5120 405 ---- ---- ---- ---- .5405 +.0045 .5360 410 ---- ---- ---- ---- .5660 +.0050 .5610 415 ---- ---- ---- ---- .5920 +.0050 .5870 420 ---- ---- ---- ---- .6190 +.0060 .6130 425 ---- ---- ---- ---- .6465 +.0065 .6400 430 ---- ---- ---- ---- .6745 +.0070 .6675 435 ---- ---- ---- ---- .7030 +.0070 .6960 440 ---- ---- ---- ---- .7325 +.0080 .7245 445 ---- ---- ---- ---- .7625 +.0085 .7540 450 ---- ---- ---- ---- .7935 +.0095 .7840 455 ---- ---- ---- ---- .8245 +.0095 .8150 460 ---- ---- ---- ---- .8565 +.0105 .8460 465 ---- ---- ---- ---- .8890 +.0110 .8780 470 ---- ---- ---- ---- .9215 +.0115 .9100 475 ---- ---- ---- ---- .9550 +.0120 .9430 480 ---- ---- ---- ---- .9890 +.0125 .9765 485 ---- ---- ---- ---- 1.0235 +.0130 1.0105 490 ---- ---- ---- ---- 1.0585 +.0140 1.0445 495 ---- ---- ---- ---- 1.0940 +.0145 1.0795 500 ---- ---- ---- ---- 1.1300 +.0150 1.1150 505 ---- ---- ---- ---- 1.1660 +.0150 1.1510 510 ---- ---- ---- ---- 1.2030 +.0160 1.1870 515 ---- ---- ---- ---- 1.2400 +.0160 1.2240 520 ---- ---- ---- ---- 1.2780 +.0170 1.2610 525 ---- ---- ---- ---- 1.3155 +.0165 1.2990 550 ---- ---- ---- ---- 1.5110 +.0180 1.4930 575 ---- ---- ---- ---- 1.7145 +.0185 1.6960 600 ---- ---- ---- ---- 1.9255 +.0190 1.9065 625 ---- ---- ---- ---- 2.1425 +.0190 2.1235 650 ---- ---- ---- ---- 2.3660 +.0195 2.3465 675 ---- ---- ---- ---- 2.5940 +.0205 2.5735 700 ---- ---- ---- ---- 2.8275 +.0225 2.8050 725 ---- ---- ---- ---- 3.0650 +.0250 3.0400 750 ---- ---- ---- ---- 3.3065 +.0280 3.2785 775 ---- ---- ---- ---- 3.5515 +.0320 3.5195 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 ---- ---- ---- ---- .0100 -.0005 .0105 200 ---- ---- ---- ---- .0215 -.0010 .0225 225 ---- ---- ---- ---- .0415 -.0005 .0420 250 ---- ---- ---- ---- .0710 -.0010 .0720 275 ---- ---- ---- ---- .1120 -.0010 .1130 280 ---- ---- ---- ---- .1220 -.0010 .1230 285 ---- ---- ---- ---- .1325 -.0010 .1335 290 ---- ---- ---- ---- .1435 -.0005 .1440 295 ---- ---- ---- ---- .1545 -.0010 .1555 300 ---- ---- ---- ---- .1670 -.0005 .1675 305 ---- ---- ---- ---- .1795 -.0005 .1800 310 ---- ---- ---- ---- .1925 -.0005 .1930 315 ---- ---- ---- ---- .2065 -.0005 .2070 320 ---- ---- ---- ---- .2205 -.0005 .2210 325 ---- ---- ---- ---- .2355 -.0005 .2360 330 ---- ---- ---- ---- .2510 -.0005 .2515 335 ---- ---- ---- ---- .2670 -.0005 .2675 340 ---- ---- ---- ---- .2840 UNCH .2840 345 ---- ---- ---- ---- .3010 UNCH .3010 350 ---- ---- ---- ---- .3190 +.0005 .3185 355 ---- ---- ---- ---- .3375 +.0005 .3370 360 ---- ---- ---- ---- .3565 +.0005 .3560 365 ---- ---- ---- ---- .3765 +.0010 .3755 370 ---- ---- ---- ---- .3965 +.0010 .3955 375 ---- ---- ---- ---- .4175 +.0015 .4160 380 ---- ---- ---- ---- .4390 +.0015 .4375 385 ---- ---- ---- ---- .4610 +.0015 .4595 390 ---- ---- ---- ---- .4840 +.0025 .4815 395 ---- ---- ---- ---- .5075 +.0030 .5045 400 ---- ---- ---- ---- .5315 +.0030 .5285 405 ---- ---- ---- ---- .5560 +.0035 .5525 410 ---- ---- ---- ---- .5815 +.0040 .5775 415 ---- ---- ---- ---- .6075 +.0045 .6030 420 ---- ---- ---- ---- .6340 +.0050 .6290 425 ---- ---- ---- ---- .6615 +.0055 .6560 430 ---- ---- ---- ---- .6895 +.0065 .6830 435 ---- ---- ---- ---- .7180 +.0070 .7110 440 ---- ---- ---- ---- .7475 +.0075 .7400 445 ---- ---- ---- ---- .7775 +.0085 .7690 450 ---- ---- ---- ---- .8080 +.0090 .7990 455 ---- ---- ---- ---- .8390 +.0095 .8295 460 ---- ---- ---- ---- .8710 +.0105 .8605 465 ---- ---- ---- ---- .9030 +.0110 .8920 470 ---- ---- ---- ---- .9360 +.0120 .9240 475 ---- ---- ---- ---- .9695 +.0130 .9565 480 ---- ---- ---- ---- 1.0035 +.0135 .9900 485 ---- ---- ---- ---- 1.0380 +.0145 1.0235 490 ---- ---- ---- ---- 1.0725 +.0145 1.0580 495 ---- ---- ---- ---- 1.1080 +.0155 1.0925 500 ---- ---- ---- ---- 1.1440 +.0165 1.1275 505 ---- ---- ---- ---- 1.1800 +.0165 1.1635 510 ---- ---- ---- ---- 1.2170 +.0175 1.1995 515 ---- ---- ---- ---- 1.2540 +.0180 1.2360 520 ---- ---- ---- ---- 1.2915 +.0180 1.2735 525 ---- ---- ---- ---- 1.3295 +.0185 1.3110 550 ---- ---- ---- ---- 1.5240 +.0200 1.5040 575 ---- ---- ---- ---- 1.7270 +.0205 1.7065 600 ---- ---- ---- ---- 1.9370 +.0205 1.9165 625 ---- ---- ---- ---- 2.1535 +.0200 2.1335 650 ---- ---- ---- ---- 2.3755 +.0200 2.3555 675 ---- ---- ---- ---- 2.6025 +.0205 2.5820 700 ---- ---- ---- ---- 2.8340 +.0215 2.8125 725 ---- ---- ---- ---- 3.0700 +.0230 3.0470 750 ---- ---- ---- ---- 3.3100 +.0260 3.2840 775 ---- ---- ---- ---- 3.5535 +.0295 3.5240 HX DEC24 Copper Option PUT 075 ---- ---- ---- ---- .0005 ---- ---- 100 ---- ---- ---- ---- .0005 ---- ---- 125 ---- ---- ---- ---- .0015 ---- ---- 150 ---- ---- ---- ---- .0045 ---- ---- 175 ---- ---- ---- ---- .0115 ---- ---- 200 ---- ---- ---- ---- .0240 ---- ---- 225 ---- ---- ---- ---- .0450 ---- ---- 250 ---- ---- ---- ---- .0760 ---- ---- 275 ---- ---- ---- ---- .1190 ---- ---- 300 ---- ---- ---- ---- .1750 ---- ---- 325 ---- ---- ---- ---- .2455 ---- ---- 330 ---- ---- ---- ---- .2610 ---- ---- 335 ---- ---- ---- ---- .2775 ---- ---- 340 ---- ---- ---- ---- .2945 ---- ---- 345 ---- ---- ---- ---- .3120 ---- ---- 350 ---- ---- ---- ---- .3300 ---- ---- 355 ---- ---- ---- ---- .3490 ---- ---- 360 ---- ---- ---- ---- .3680 ---- ---- 365 ---- ---- ---- ---- .3880 ---- ---- 370 ---- ---- ---- ---- .4085 ---- ---- 375 ---- ---- ---- ---- .4295 ---- ---- 380 ---- ---- ---- ---- .4510 ---- ---- 385 ---- ---- ---- ---- .4735 ---- ---- 390 ---- ---- ---- ---- .4960 ---- ---- 395 ---- ---- ---- ---- .5195 ---- ---- 400 ---- ---- ---- ---- .5440 ---- ---- 405 ---- ---- ---- ---- .5685 ---- ---- 410 ---- ---- ---- ---- .5940 ---- ---- 415 ---- ---- ---- ---- .6200 ---- ---- 420 ---- ---- ---- ---- .6470 ---- ---- 425 ---- ---- ---- ---- .6740 ---- ---- 430 ---- ---- ---- ---- .7020 ---- ---- 435 ---- ---- ---- ---- .7310 ---- ---- 440 ---- ---- ---- ---- .7600 ---- ---- 445 ---- ---- ---- ---- .7900 ---- ---- 450 ---- ---- ---- ---- .8205 ---- ---- 455 ---- ---- ---- ---- .8520 ---- ---- 460 ---- ---- ---- ---- .8835 ---- ---- 465 ---- ---- ---- ---- .9160 ---- ---- 470 ---- ---- ---- ---- .9485 ---- ---- 475 ---- ---- ---- ---- .9820 ---- ---- 480 ---- ---- ---- ---- 1.0160 ---- ---- 485 ---- ---- ---- ---- 1.0500 ---- ---- 490 ---- ---- ---- ---- 1.0850 ---- ---- 495 ---- ---- ---- ---- 1.1200 ---- ---- 500 ---- ---- ---- ---- 1.1560 ---- ---- 505 ---- ---- ---- ---- 1.1920 ---- ---- 510 ---- ---- ---- ---- 1.2285 ---- ---- 515 ---- ---- ---- ---- 1.2655 ---- ---- 520 ---- ---- ---- ---- 1.3030 ---- ---- 525 ---- ---- ---- ---- 1.3410 ---- ---- 550 ---- ---- ---- ---- 1.5350 ---- ---- 575 ---- ---- ---- ---- 1.7370 ---- ---- 600 ---- ---- ---- ---- 1.9460 ---- ---- 625 ---- ---- ---- ---- 2.1610 ---- ---- 650 ---- ---- ---- ---- 2.3825 ---- ---- 675 ---- ---- ---- ---- 2.6085 ---- ---- 700 ---- ---- ---- ---- 2.8390 ---- ---- 725 ---- ---- ---- ---- 3.0740 ---- ---- 750 ---- ---- ---- ---- 3.3130 ---- ---- 775 ---- ---- ---- ---- 3.5555 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1715 911 34333 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 139.25A ---- ---- ---- 67500 ---- ---- ---- 128.00A ---- ---- ---- 70000 ---- ---- ---- ---- 75.00 UNCH 75.00 50 72500 ---- ---- ---- 66.00A ---- ---- ---- 73000 ---- ---- ---- ---- 45.00 UNCH 45.00 10 75000 ---- ---- ---- 45.00A ---- ---- ---- 77500 ---- ---- ---- 23.75A ---- ---- ---- 80000 ---- 4.00B ---- 4.00B .25 UNCH .25 75 82500 ---- ---- ---- 4.50A ---- ---- ---- 85000 ---- ---- ---- ---- .25 UNCH .25 150 87500 ---- ---- ---- 1.75A ---- ---- ---- 90000 ---- ---- ---- ---- .25 UNCH .25 75 92000 ---- ---- ---- ---- .25 UNCH .25 125 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.25 +.25 1.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 162.25A ---- ---- ---- 67500 ---- ---- ---- 136.75A ---- ---- ---- 70000 ---- ---- ---- ---- 100.00 +5.25 94.75 50 72500 ---- ---- ---- 97.50A ---- ---- ---- 73000 ---- ---- ---- ---- 74.75 +4.50 70.25 10 75000 ---- ---- ---- 77.00A ---- ---- ---- 80000 ---- ---- ---- ---- 29.00 +2.50 26.50 75 82500 ---- ---- ---- 33.25A ---- ---- ---- 85000 ---- ---- ---- ---- 13.50 +1.00 12.50 150 87500 ---- ---- ---- 17.00A ---- ---- ---- 90000 ---- ---- ---- ---- 6.25 +.25 6.00 75 92000 ---- ---- ---- ---- 4.75 +.50 4.25 125 95000 ---- ---- ---- ---- 2.75 +.25 2.50 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 103.75A ---- ---- ---- 73000 ---- ---- ---- ---- 80.00 -.25 80.25 10 75000 ---- ---- ---- 86.75A ---- ---- ---- 77500 ---- ---- ---- 68.00A ---- ---- ---- 80000 ---- ---- ---- 55.25A ---- ---- ---- 81000 ---- ---- ---- ---- 34.25 -.25 34.50 25 82500 ---- ---- ---- 44.50A ---- ---- ---- 85000 ---- ---- ---- ---- 22.50 -.25 22.75 75 87500 ---- ---- ---- 23.25A ---- ---- ---- 90000 ---- ---- ---- ---- 13.75 -.25 14.00 25 95000 ---- ---- ---- ---- 8.00 -.25 8.25 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 108.00A ---- ---- ---- 73000 ---- ---- ---- ---- 84.00 +2.75 81.25 10 75000 ---- ---- ---- 91.50A ---- ---- ---- 77500 ---- ---- ---- 73.25A ---- ---- ---- 80000 ---- ---- ---- 56.75A ---- ---- ---- 81000 ---- ---- ---- ---- 41.00 +1.50 39.50 25 82500 ---- ---- ---- 46.00A ---- ---- ---- 85000 ---- ---- ---- ---- 29.75 +.75 29.00 75 87500 ---- ---- ---- 27.75A ---- ---- ---- 90000 ---- ---- ---- ---- 20.25 +.50 19.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 81000 ---- ---- ---- ---- 46.75 UNCH 46.75 25 82500 ---- ---- ---- 52.25A ---- ---- ---- 85000 ---- ---- ---- ---- 35.75 -.25 36.00 75 87500 ---- ---- ---- 33.50A ---- ---- ---- 90000 ---- ---- ---- ---- 25.75 -.25 26.00 25 92500 ---- ---- ---- 24.50A ---- ---- ---- 95000 ---- ---- ---- 20.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 29.50 -.25 29.75 200 200 90000 ---- ---- ---- ---- 17.25 -.25 17.50 25 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 30.75 +.25 30.50 200 200 90000 ---- ---- ---- ---- 18.75 +.50 18.25 25 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 30.25 +.25 30.00 200 200 90000 ---- ---- ---- ---- 16.25 UNCH 16.25 25 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 27.50 UNCH 27.50 25 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 30.50 UNCH 30.50 25 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 33.75 UNCH 33.75 25 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 750 2765 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 UNCH .25 50 67500 ---- ---- ---- 3.75A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 100 72500 ---- ---- ---- 3.75A ---- ---- ---- 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- 2.75B ---- ---- .25 UNCH .25 100 76000 ---- ---- ---- ---- .25 UNCH .25 25 77500 ---- 9.50B ---- ---- .25 UNCH .25 250 80000 ---- ---- ---- 42.25A ---- ---- ---- 82500 ---- ---- ---- 62.50A ---- ---- ---- 85000 ---- ---- ---- 85.75A ---- ---- ---- 87500 ---- ---- ---- 110.25A ---- ---- ---- 88000 ---- ---- ---- ---- 105.00 UNCH 105.00 25 89000 ---- ---- ---- ---- 115.00 +.25 114.75 25 90000 ---- ---- ---- 135.25A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 1.75 -.25 2.00 50 67500 ---- ---- ---- 6.50A ---- ---- ---- 68000 ---- ---- ---- ---- 3.50 -.75 4.25 75 68500 ---- ---- ---- ---- 4.00 -.75 4.75 25 70000 ---- ---- ---- ---- 5.75 -.75 6.50 400 72500 ---- ---- ---- 17.75A ---- ---- ---- 74000 ---- ---- ---- ---- 12.50 -1.50 14.00 50 75000 ---- ---- ---- ---- 14.75 -1.75 16.50 100 76000 ---- ---- ---- ---- 17.50 -2.25 19.75 25 80000 ---- ---- ---- 56.25A ---- ---- ---- 82500 ---- ---- ---- 65.00A ---- ---- ---- 85000 ---- ---- ---- 90.00A ---- ---- ---- 87500 ---- ---- ---- 109.75A ---- ---- ---- 88000 ---- ---- ---- ---- 93.00 -5.25 98.25 25 89000 ---- ---- ---- ---- 101.75 -5.50 107.25 25 90000 ---- ---- ---- 138.50A ---- ---- ---- 95000 ---- ---- ---- 176.50A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 10.25 -.25 10.50 75 68500 ---- ---- ---- ---- 11.25 UNCH 11.25 25 70000 ---- ---- ---- ---- 13.75 -.25 14.00 400 72500 ---- ---- ---- 25.25A ---- ---- ---- 73000 ---- ---- ---- ---- 20.75 -.25 21.00 100 74000 ---- ---- ---- ---- 23.50 -.25 23.75 50 75000 ---- ---- ---- ---- 26.50 -.25 26.75 50 77500 ---- ---- ---- 51.25A ---- ---- ---- 80000 ---- ---- ---- 64.25A ---- ---- ---- 82500 ---- ---- ---- 79.25A ---- ---- ---- 85000 ---- ---- ---- 108.00A ---- ---- ---- 87500 ---- ---- ---- 119.75A ---- ---- ---- 88000 ---- ---- ---- ---- 105.75 -.25 106.00 25 90000 ---- ---- ---- 140.25A ---- ---- ---- 95000 ---- ---- ---- 184.50A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 17.00A ---- ---- ---- 68000 ---- ---- ---- ---- 14.25 -.75 15.00 75 68500 ---- ---- ---- ---- 15.00 -.75 15.75 25 70000 ---- ---- ---- ---- 18.00 -.75 18.75 150 72500 ---- ---- ---- 30.00A ---- ---- ---- 73000 ---- ---- ---- ---- 25.00 -1.00 26.00 100 74000 ---- ---- ---- ---- 27.75 -1.25 29.00 50 75000 ---- ---- ---- ---- 31.00 -1.50 32.50 50 77500 ---- ---- ---- 57.00A ---- ---- ---- 80000 ---- ---- ---- 66.25A ---- ---- ---- 82500 ---- ---- ---- 81.00A ---- ---- ---- 85000 ---- ---- ---- 98.25A ---- ---- ---- 87500 ---- ---- ---- 124.75A ---- ---- ---- 88000 ---- ---- ---- ---- 112.25 -3.25 115.50 25 90000 ---- ---- ---- 145.00A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 21.75A ---- ---- ---- 68000 ---- ---- ---- ---- 13.50 -.25 13.75 75 68500 ---- ---- ---- ---- 14.50 UNCH 14.50 25 70000 ---- ---- ---- ---- 17.75 UNCH 17.75 150 72500 ---- ---- ---- 35.75A ---- ---- ---- 73000 ---- ---- ---- ---- 25.50 -.25 25.75 100 74000 ---- ---- ---- ---- 29.00 UNCH 29.00 50 75000 ---- ---- ---- ---- 32.75 -.25 33.00 50 77500 ---- ---- ---- 57.75A ---- ---- ---- 80000 ---- ---- ---- 70.50A ---- ---- ---- 82500 ---- ---- ---- 85.25A ---- ---- ---- 85000 ---- ---- ---- 102.00A ---- ---- ---- 87500 ---- ---- ---- 128.00A ---- ---- ---- 88000 ---- ---- ---- ---- 117.75 UNCH 117.75 25 90000 ---- ---- ---- 147.75A ---- ---- ---- 92500 ---- ---- ---- 173.50A ---- ---- ---- 95000 ---- ---- ---- 195.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 20.25 -.25 20.50 100 75000 ---- ---- ---- ---- 36.50 UNCH 36.50 225 88000 ---- ---- ---- ---- 109.25 -.25 109.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 22.50 -.25 22.75 100 75000 ---- ---- ---- ---- 39.25 -.50 39.75 225 88000 ---- ---- ---- ---- 110.25 -.50 110.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 28.25 -.50 28.75 100 75000 ---- ---- ---- ---- 45.75 -.75 46.50 225 88000 ---- ---- ---- ---- 107.75 -.75 108.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 28.25 -.25 28.50 100 75000 ---- ---- ---- ---- 47.00 UNCH 47.00 75 88000 ---- ---- ---- ---- 119.00 -.25 119.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 31.25 -.25 31.50 100 75000 ---- ---- ---- ---- 50.25 -.25 50.50 75 88000 ---- ---- ---- ---- 122.00 UNCH 122.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 34.50 UNCH 34.50 100 75000 ---- ---- ---- ---- 53.75 -.25 54.00 75 88000 ---- ---- ---- ---- 125.00 -.25 125.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4925 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.372 -.398 5.770 1850 ---- ---- ---- ---- 5.122 -.398 5.520 1875 ---- ---- ---- ---- 4.872 -.398 5.270 1900 ---- ---- ---- ---- 4.622 -.398 5.020 1925 ---- ---- ---- ---- 4.372 -.398 4.770 1950 ---- ---- ---- ---- 4.122 -.398 4.520 1975 ---- ---- ---- ---- 3.872 -.398 4.270 2000 ---- ---- ---- ---- 3.622 -.398 4.020 2025 ---- ---- ---- ---- 3.372 -.398 3.770 2050 ---- ---- ---- ---- 3.123 -.397 3.520 2075 ---- ---- ---- ---- 2.874 -.397 3.271 2100 ---- ---- ---- ---- 2.627 -.396 3.023 2125 ---- ---- ---- ---- 2.380 -.395 2.775 2150 ---- ---- ---- ---- 2.136 -.393 2.529 2 2175 ---- ---- 1.683A 1.683A 1.894 -.390 2.284 2200 ---- ---- 1.452A 1.452A 1.657 -.385 2.042 2 2220 ---- ---- 1.338A 1.338A 1.472 -.379 1.851 2225 ---- ---- 1.229A 1.229A 1.426 -.378 1.804 2230 ---- ---- 1.253A 1.253A 1.381 -.376 1.757 2235 ---- ---- 1.210A 1.210A 1.337 -.373 1.710 2240 ---- ---- 1.169A 1.169A 1.292 -.371 1.663 2245 ---- ---- 1.128A 1.128A 1.249 -.368 1.617 2250 ---- ---- 1.022A 1.022A 1.205 -.366 1.571 1 1 2255 ---- ---- 1.050A 1.050A 1.162 -.364 1.526 2260 ---- ---- 1.011A 1.011A 1.120 -.361 1.481 2265 ---- ---- .974A .974A 1.079 -.357 1.436 2270 ---- ---- .937A .937A 1.038 -.354 1.392 2275 ---- ---- .831A .831A .997 -.351 1.348 3 3 2280 ---- ---- .867A .867A .958 -.347 1.305 2285 ---- ---- .835A .835A .919 -.343 1.262 2290 ---- ---- .731A .731A .881 -.339 1.220 2295 ---- ---- .700A .700A .844 -.335 1.179 2300 ---- ---- .660A .660A .807 -.331 1.138 2 2305 ---- ---- .636A .636A .772 -.325 1.097 2310 ---- ---- .606A .606A .737 -.321 1.058 2315 ---- ---- .569A .569A .703 -.316 1.019 2320 ---- ---- .542A .542A .670 -.310 .980 2325 ---- ---- .514A .514A .638 -.305 .943 2330 ---- ---- .487A .487A .607 -.299 .906 2335 ---- ---- .461A .461A .577 -.293 .870 2340 ---- ---- .436A .436A .548 -.286 .834 2345 ---- ---- .414A .414A .520 -.280 .800 2350 ---- ---- .390A .390A .493 -.273 .766 2355 ---- .746B .367A .738B .467 -.266 .733 2360 .465 .718B .347A .431A .441 -.260 1 .701 2365 ---- .683B .326A .680B .417 -.253 .670 2370 ---- .654B .307A .654B .394 -.246 .640 2375 ---- .620B .289A .617B .372 -.238 .610 2380 .460 .590B .271A .395B .350 -.231 24 .581 2385 ---- .561B .255A .557B .330 -.224 .554 2390 ---- ---- .239A .239A .310 -.217 .527 2395 ---- ---- .223A .223A .292 -.209 .501 2400 .315 .315 .209A .269A .274 -.201 1 .475 1 7 2405 ---- ---- .195A .195A .257 -.194 .451 4 2410 ---- ---- .182A .182A .241 -.187 .428 2415 ---- .434B .170A .420B .226 -.179 .405 7 2420 ---- .411B .159A .397B .212 -.171 .383 2425 ---- .387B .148A .375B .198 -.165 .363 2430 ---- .367B .138A .355B .186 -.157 .343 6 2435 ---- .345B .129A .335B .174 -.150 .324 100 2440 ---- .327B .120A .316B .162 -.144 .306 9 2445 ---- .308B .112A .298B .152 -.136 .288 2450 ---- .290B .104A .281B .142 -.130 .272 2 2455 ---- .274B .097A .097A .132 -.124 .256 2460 ---- .258B .090A .249B .124 -.117 .241 2465 ---- .243B .084A .234B .115 -.112 .227 2470 ---- .228B .078A .220B .108 -.106 .214 7 2475 ---- .213B .073A .073A .101 -.100 .201 2480 ---- .201B .068A .068A .094 -.095 .189 1 2485 ---- .189B .064A .064A .088 -.090 .178 2490 ---- .175B .059A .170B .082 -.085 .167 2495 ---- .165B .056A .056A .077 -.080 .157 2500 ---- .155B .052A .149B .072 -.076 .148 1 2505 ---- .145B .049A .049A .067 -.072 .139 2510 ---- .136B .046A .046A .063 -.068 .131 7 2515 ---- .126B .043A .043A .059 -.064 .123 2520 .068 .119B .040A .040A .055 -.061 6 .116 2525 ---- .110B .038A .038A .052 -.057 .109 2530 ---- ---- .036A .036A .048 -.055 .103 2535 ---- ---- .034A .034A .045 -.052 .097 2550 ---- ---- .028A .028A .038 -.043 .081 11 2575 ---- ---- .022A .022A .028 -.032 .060 5 2600 ---- ---- .018A .018A .021 -.024 .045 11 2625 ---- ---- .015A .015A .016 -.018 .034 2650 ---- ---- .012A .012A .012 -.014 .026 8 2675 ---- ---- .011A .011A .009 -.011 .020 1 2700 ---- ---- .010A .010A .007 -.008 2 .015 200 2725 ---- ---- .009A .009A .006 -.006 .012 2750 ---- ---- .008A .008A .005 -.004 2 .009 10 2775 ---- ---- ---- ---- .004 -.003 .007 2800 ---- ---- ---- ---- .003 -.003 .006 10 2825 ---- ---- ---- ---- .002 -.003 .005 2850 ---- ---- ---- ---- .002 -.002 .004 2875 ---- ---- ---- ---- .002 -.001 .003 2900 ---- ---- ---- ---- .001 -.002 .003 2925 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 5 417 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 UNCH .001 2025 ---- ---- ---- ---- .002 +.001 .001 2050 ---- ---- ---- ---- .003 +.001 .002 2 2075 ---- ---- ---- ---- .004 +.001 .003 2100 ---- ---- ---- ---- .007 +.002 .005 1 2125 ---- .010B ---- .010B .010 +.003 .007 2150 ---- .017B ---- .017B .016 +.005 .011 2175 ---- .028B ---- .028B .024 +.008 .016 2200 ---- .047B ---- .047B .037 +.013 .024 1 2220 ---- .068B .031A .031A .051 +.018 .033 2225 ---- .074B .034A .034A .056 +.021 .035 2230 ---- .081B .037A .037A .061 +.023 .038 2235 ---- .089B .040A .040A .066 +.024 .042 2240 ---- .097B .043A .043A .072 +.027 .045 2245 ---- .105B .046A .046A .078 +.029 .049 2250 ---- .115B .050A .050A .084 +.031 .053 25 2255 ---- .125B .054A .054A .092 +.034 .058 2260 ---- .136B .058A .058A .099 +.037 .062 1 2265 ---- .147B .062A .062A .108 +.040 .068 2270 ---- .159B .068A .068A .117 +.043 .074 5 2275 ---- .172B .073A .073A .126 +.046 .080 15 15 2280 ---- .186B .079A .079A .137 +.051 .086 2285 ---- .201B .085A .085A .148 +.054 .094 2290 ---- .215B .092A .092A .160 +.059 .101 2295 ---- .231B .099A .099A .172 +.062 .110 2300 ---- .249B .107A .107A .186 +.067 .119 14 2305 ---- .268B .116A .116A .200 +.072 .128 2310 ---- .287B .124A .124A .216 +.077 .139 2315 ---- .308B .134A .134A .232 +.082 .150 2320 ---- .330B .143A .143A .249 +.088 .161 1 2325 ---- .352B .154A .154A .267 +.093 .174 2330 ---- .376B .166A .166A .286 +.099 .187 2335 ---- .400B .179A .179A .305 +.104 .201 2340 ---- .426B .192A .192A .326 +.111 .215 1 2345 ---- .452B .206A .206A .348 +.117 .231 2350 ---- .480B .219A .219A .371 +.124 .247 3 2355 ---- .508B .235A .235A .395 +.131 .264 2360 ---- .537B .251A .251A .419 +.137 .282 6 2365 ---- .567B .268A .268A .445 +.144 .301 2370 ---- .598B .286A .286A .472 +.152 .320 2375 ---- .631B .306A .306A .500 +.159 .341 2380 ---- .654B .326A .326A .528 +.166 .362 2385 ---- .691B .345A .345A .558 +.174 .384 2390 ---- .727B .400A .400A .588 +.181 .407 2 2395 ---- .765B ---- .741B .620 +.189 .431 2400 ---- .803B ---- .803B .652 +.197 .455 6 2405 ---- .780B ---- .749B .685 +.204 .481 2410 ---- .806B .499A .499A .719 +.211 .508 3 2415 ---- .847B .515A .515A .754 +.219 .535 2420 .654 .888B .542A .777B .789 +.226 14 .563 14 18 2425 ---- .997B .570A .570A .826 +.234 .592 2430 ---- .968B .599A .599A .863 +.241 .622 2435 ---- 1.015B .629A .629A .901 +.248 .653 1 2440 ---- 1.052B .660A .660A .940 +.255 .685 2445 ---- 1.096B .691A .691A .979 +.261 .718 2450 ---- 1.205B .724A .724A 1.019 +.268 .751 2455 ---- 1.184B .754A .754A 1.059 +.274 .785 2460 ---- 1.228B .788A .788A 1.101 +.281 .820 2465 ---- 1.272B .823A .823A 1.142 +.286 .856 2470 ---- 1.317B .861A .861A 1.185 +.292 .893 2475 ---- 1.425B ---- 1.425B 1.227 +.297 .930 2480 ---- 1.407B ---- ---- 1.271 +.303 .968 2485 ---- 1.452B ---- ---- 1.315 +.308 1.007 2490 ---- 1.459B ---- ---- 1.359 +.313 1.046 2495 ---- 1.479B ---- ---- 1.403 +.317 1.086 2500 1.421 1.653B 1.421 1.364A 1.448 +.321 2 1.127 2505 ---- 1.456B ---- ---- 1.494 +.326 1.168 2510 ---- 1.502B ---- ---- 1.539 +.329 1.210 2515 ---- 1.481B ---- ---- 1.585 +.333 1.252 2520 ---- 1.469B ---- ---- 1.631 +.337 1.294 2525 ---- 1.888B ---- 1.888B 1.678 +.341 1.337 2530 ---- 1.522B ---- ---- 1.725 +.344 1.381 2535 ---- 1.515B ---- ---- 1.772 +.347 1.425 2550 ---- 2.128B ---- 2.128B 1.914 +.355 1.559 1 1 2575 ---- 2.274B ---- 2.274B 2.154 +.366 1.788 2 2600 ---- 2.296B ---- 2.296B 2.397 +.374 2.023 2625 ---- ---- ---- ---- 2.641 +.379 2.262 2650 ---- ---- ---- ---- 2.888 +.384 2.504 2675 ---- ---- ---- ---- 3.135 +.388 2.747 2700 ---- ---- ---- ---- 3.383 +.390 2.993 2725 ---- ---- ---- ---- 3.631 +.392 3.239 2750 ---- ---- ---- ---- 3.880 +.393 3.487 2775 ---- ---- ---- ---- 4.129 +.394 3.735 2800 ---- ---- ---- ---- 4.379 +.396 3.983 2825 ---- ---- ---- ---- 4.628 +.396 4.232 2850 ---- ---- ---- ---- 4.878 +.397 4.481 2875 ---- ---- ---- ---- 5.128 +.397 4.731 2900 ---- ---- ---- ---- 5.378 +.398 4.980 2925 ---- ---- ---- ---- 5.628 +.398 5.230 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 30 108 M2S FEB23 Silver Weekly Monday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.122 -.398 5.520 1875 ---- ---- ---- ---- 4.872 -.398 5.270 1900 ---- ---- ---- ---- 4.622 -.398 5.020 1925 ---- ---- ---- ---- 4.373 -.397 4.770 1950 ---- ---- ---- ---- 4.123 -.398 4.521 1975 ---- ---- ---- ---- 3.874 -.398 4.272 2000 ---- ---- ---- ---- 3.626 -.397 4.023 2025 ---- ---- ---- ---- 3.378 -.396 3.774 2050 ---- ---- ---- ---- 3.131 -.395 3.526 2075 ---- ---- ---- ---- 2.885 -.394 3.279 2100 ---- ---- ---- ---- 2.641 -.392 3.033 1 2125 ---- ---- 2.187A 2.187A 2.399 -.390 2.789 1 2150 ---- ---- 1.955A 1.955A 2.161 -.386 2.547 2175 ---- ---- 1.727A 1.727A 1.928 -.381 2.309 2200 ---- ---- 1.508A 1.508A 1.702 -.373 2.075 1 2225 ---- ---- 1.303A 1.303A 1.486 -.363 1.849 2250 ---- ---- 1.109A 1.109A 1.280 -.351 1.631 2255 ---- ---- ---- ---- 1.241 -.347 1.588 2260 ---- ---- ---- ---- 1.202 -.344 1.546 2265 ---- ---- ---- ---- 1.163 -.341 1.504 2270 ---- ---- ---- ---- 1.125 -.338 1.463 2275 ---- ---- .930A .930A 1.088 -.335 1.423 2 2280 ---- ---- ---- ---- 1.052 -.331 1.383 2285 ---- ---- ---- ---- 1.016 -.327 1.343 2290 ---- ---- ---- ---- .981 -.323 1.304 2295 ---- ---- ---- ---- .946 -.319 1.265 2300 ---- ---- .772A .772A .912 -.315 1.227 2305 ---- ---- ---- ---- .879 -.311 1.190 2310 ---- ---- .713A .713A .847 -.306 1.153 2315 ---- ---- .685A .685A .815 -.302 1.117 2320 ---- ---- .657A .657A .784 -.297 1.081 2325 ---- ---- .631A .631A .754 -.292 1.046 1 2330 ---- ---- .605A .605A .724 -.288 1.012 2335 ---- ---- .580A .580A .696 -.282 .978 2340 ---- ---- .556A .556A .668 -.277 .945 2345 ---- ---- .533A .533A .641 -.271 .912 3 2350 ---- ---- .510A .510A .614 -.266 .880 4 2355 ---- ---- .488A .488A .589 -.260 .849 2360 ---- ---- .467A .467A .564 -.255 .819 8 2365 ---- ---- .446A .446A .540 -.249 .789 2370 ---- ---- .426A .426A .517 -.243 .760 2375 ---- ---- .407A .407A .494 -.238 .732 2380 ---- ---- .388A .388A .473 -.231 .704 2385 ---- ---- .370A .370A .452 -.226 .678 2390 ---- ---- .353A .353A .431 -.220 .651 2395 ---- ---- .337A .337A .412 -.214 .626 2400 ---- ---- .321A .321A .393 -.208 .601 1 2405 ---- ---- .305A .305A .375 -.202 .577 2410 ---- ---- .291A .291A .357 -.197 .554 2415 ---- ---- .277A .277A .341 -.191 .532 9 2420 ---- .541B .263A .263A .324 -.186 .510 2425 ---- .517B .248A .248A .309 -.180 .489 2430 ---- .497B .236A .236A .294 -.174 .468 2435 ---- .474B .225A .225A .280 -.168 .448 2440 ---- .454B .214A .214A .266 -.163 .429 2445 ---- .435B .203A .203A .253 -.158 .411 2450 ---- .417B .193A .193A .240 -.153 .393 1 2455 ---- .398B .183A .183A .228 -.148 .376 2460 ---- .380B .174A .174A .217 -.143 .360 2465 ---- .364B .165A .165A .206 -.138 .344 2470 ---- .348B .157A .157A .196 -.132 .328 1 2475 ---- .332B .149A .149A .186 -.128 .314 2480 ---- .317B .142A .142A .176 -.123 .299 2485 ---- .303B .135A .135A .167 -.119 .286 2490 ---- .289B .128A .128A .159 -.114 .273 2495 ---- .274B .122A .122A .150 -.110 .260 2500 .150 .263B .115A .159B .143 -.105 3 .248 6 2505 ---- .250B .109A .109A .135 -.102 .237 2510 ---- .239B .104A .104A .128 -.098 .226 2515 ---- .228B .098A .098A .122 -.093 .215 8 2520 ---- .216B .093A .093A .115 -.090 .205 2525 ---- .206B .089A .089A .110 -.086 .196 2530 ---- .196B .084A .084A .104 -.082 .186 2535 ---- .186B .080A .080A .099 -.079 .178 2550 ---- .161B .069A .069A .084 -.070 .154 4 2575 ---- .124B .054A .054A .065 -.056 .121 2600 .065 .097B .043A .051 .051 -.045 10 .096 12 7 2625 ---- ---- .035A .035A .040 -.037 .077 2650 ---- ---- .029A .029A .032 -.030 .062 7 2675 ---- ---- .024A .024A .026 -.024 .050 2700 ---- ---- .021A .021A .021 -.020 .041 2 2725 ---- ---- .019A .019A .018 -.016 .034 2750 ---- ---- .016A .016A .015 -.014 .029 2775 ---- ---- .015A .015A .012 -.012 .024 2800 ---- ---- .013A .013A .011 -.010 .021 2825 ---- ---- .012A .012A .009 -.009 .018 2850 ---- ---- .011A .011A .008 -.007 .015 2875 ---- ---- .010A .010A .007 -.006 .013 2900 ---- ---- .009A .009A .006 -.005 .011 2925 ---- ---- .009A .009A .005 -.005 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 12 67 M2S FEB23 Silver Weekly Monday Option - Week 2 PUT 1850 ---- ---- ---- ---- .002 UNCH .002 1875 ---- ---- ---- ---- .002 -.001 .003 1900 ---- ---- ---- ---- .003 UNCH .003 1925 ---- ---- ---- ---- .004 UNCH .004 1950 ---- ---- ---- ---- .005 UNCH .005 1975 ---- ---- ---- ---- .006 UNCH .006 2000 ---- ---- ---- ---- .008 +.001 .007 2025 ---- ---- ---- ---- .010 +.001 .009 2050 ---- ---- ---- ---- .013 +.002 .011 2075 ---- .015B ---- .015B .017 +.003 .014 2100 ---- .022B ---- .022B .023 +.006 .017 2125 ---- .033B ---- .033B .031 +.008 .023 2150 ---- .049B ---- .049B .043 +.012 .031 2175 ---- .072B ---- .072B .059 +.017 .042 2200 ---- .103B ---- .103B .083 +.024 .059 2225 ---- .145B .080A .080A .116 +.034 .082 2250 ---- .202B .107A .107A .160 +.047 .113 2255 ---- .215B .115A .115A .170 +.049 .121 5 2260 ---- .228B .122A .122A .181 +.052 .129 2265 ---- .242B .129A .129A .193 +.056 .137 5 2270 ---- .258B .137A .137A .205 +.059 .146 2275 ---- .273B .145A .145A .218 +.063 .155 3 2280 ---- .290B .155A .155A .231 +.066 .165 2285 ---- .307B .164A .164A .245 +.070 .175 2290 ---- .325B .173A .173A .260 +.074 .186 2295 ---- .343B .184A .184A .275 +.078 .197 2300 ---- .362B .194A .194A .291 +.082 .209 2305 ---- .382B .205A .205A .308 +.086 .222 2310 ---- .403B .216A .216A .326 +.091 .235 8 2315 ---- .424B .229A .229A .344 +.096 .248 5 2320 ---- .447B .242A .242A .363 +.100 .263 2325 ---- .470B .255A .255A .382 +.105 .277 1 2330 ---- .494B .271A .271A .403 +.110 .293 2335 ---- .518B .285A .285A .424 +.115 .309 2340 ---- .543B .300A .300A .446 +.120 .326 1 1 2345 ---- .569B .316A .316A .469 +.126 .343 2350 .400 .597B .333A .436A .493 +.131 2 .362 1 2355 ---- .625B .351A .351A .517 +.137 .380 2360 ---- .653B .369A .369A .542 +.142 .400 2365 ---- .683B .389A .389A .568 +.148 .420 2370 ---- .713B .409A .409A .595 +.154 .441 2375 ---- .744B .429A .429A .622 +.159 .463 1 2380 ---- .772B .449A .449A .650 +.165 .485 1 2385 ---- .780B ---- .780B .679 +.171 .508 2390 ---- .779B ---- .777B .709 +.177 .532 2395 ---- .786B ---- .785B .739 +.183 .556 2400 ---- .909B ---- .909B .770 +.189 .581 2405 ---- .790B ---- .790B .802 +.195 .607 2410 ---- .794B ---- .793B .835 +.201 .634 2415 ---- .794B ---- .794B .868 +.207 .661 2420 ---- .804B ---- .804B .901 +.212 .689 1 2425 ---- 1.090B ---- 1.090B .936 +.218 .718 2430 ---- .801B ---- .801B .971 +.223 .748 2435 ---- ---- ---- ---- 1.006 +.228 .778 2440 ---- ---- ---- ---- 1.043 +.234 .809 2445 ---- ---- ---- ---- 1.079 +.239 .840 2450 ---- 1.285B ---- 1.285B 1.117 +.245 .872 2455 ---- ---- ---- ---- 1.155 +.250 .905 2460 ---- ---- ---- ---- 1.193 +.255 .938 2465 ---- ---- ---- ---- 1.232 +.260 .972 2470 ---- ---- ---- ---- 1.272 +.265 1.007 2475 ---- 1.492B ---- 1.492B 1.312 +.270 1.042 2480 ---- ---- ---- ---- 1.352 +.274 1.078 2485 ---- ---- ---- ---- 1.393 +.279 1.114 2490 ---- ---- ---- ---- 1.434 +.283 1.151 2495 ---- ---- ---- ---- 1.476 +.287 1.189 2500 ---- 1.708B ---- 1.708B 1.518 +.292 1.226 2505 ---- ---- ---- ---- 1.561 +.296 1.265 2510 ---- ---- ---- ---- 1.604 +.300 1.304 2515 ---- ---- ---- ---- 1.647 +.304 1.343 2520 ---- ---- ---- ---- 1.691 +.308 1.383 2525 ---- 1.933B ---- 1.933B 1.735 +.312 1.423 2530 ---- ---- ---- ---- 1.779 +.315 1.464 2535 ---- ---- ---- ---- 1.824 +.319 1.505 2550 ---- 2.164B ---- 2.164B 1.959 +.328 1.631 2575 ---- 2.398B ---- 2.398B 2.190 +.342 1.848 2600 ---- 2.639B ---- 2.637B 2.425 +.352 2.073 2625 ---- 2.880B ---- 2.880B 2.664 +.361 2.303 2650 ---- 2.972B ---- 2.972B 2.906 +.368 2.538 2675 ---- 3.050B ---- 3.050B 3.150 +.374 2.776 2700 ---- ---- ---- ---- 3.395 +.378 3.017 2725 ---- ---- ---- ---- 3.641 +.382 3.259 2750 ---- ---- ---- ---- 3.888 +.384 3.504 2775 ---- ---- ---- ---- 4.136 +.387 3.749 2800 ---- ---- ---- ---- 4.384 +.389 3.995 2825 ---- ---- ---- ---- 4.632 +.390 4.242 2850 ---- ---- ---- ---- 4.881 +.391 4.490 2875 ---- ---- ---- ---- 5.130 +.392 4.738 2900 ---- ---- ---- ---- 5.379 +.393 4.986 2925 ---- ---- ---- ---- 5.629 +.395 5.234 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 32 M4S FEB23 Silver Weekly Monday Option - Week 4 CALL 1875 ---- ---- ---- ---- 5.072 -.399 5.471 1900 ---- ---- ---- ---- 4.823 -.399 5.222 1925 ---- ---- ---- ---- 4.575 -.398 4.973 1950 ---- ---- ---- ---- 4.328 -.397 4.725 1975 ---- ---- ---- ---- 4.082 -.396 4.478 2000 ---- ---- ---- ---- 3.837 -.395 4.232 2025 ---- ---- ---- ---- 3.593 -.393 3.986 2050 ---- ---- ---- ---- 3.352 -.391 3.743 2075 ---- ---- 2.899A 2.899A 3.113 -.388 3.501 2100 ---- ---- 2.665A 2.665A 2.876 -.385 3.261 2125 ---- ---- 2.437A 2.437A 2.644 -.380 3.024 2150 ---- ---- 2.215A 2.215A 2.416 -.375 2.791 2175 ---- ---- 2.000A 2.000A 2.194 -.368 2.562 2200 ---- ---- 1.794A 1.794A 1.981 -.358 2.339 2225 ---- ---- 1.597A 1.597A 1.776 -.348 2.124 2250 ---- ---- 1.412A 1.412A 1.581 -.336 1.917 2275 ---- ---- 1.240A 1.240A 1.399 -.320 1.719 2280 ---- ---- ---- ---- 1.364 -.317 1.681 2285 ---- ---- ---- ---- 1.329 -.314 1.643 2290 ---- ---- ---- ---- 1.295 -.311 1.606 2295 ---- ---- ---- ---- 1.262 -.307 1.569 2300 ---- ---- 1.081A 1.081A 1.229 -.304 1.533 2305 ---- ---- ---- ---- 1.197 -.300 1.497 2310 ---- ---- ---- ---- 1.165 -.297 1.462 2315 ---- ---- ---- ---- 1.134 -.293 1.427 2320 ---- ---- .965A .965A 1.103 -.290 1.393 2325 ---- ---- .937A .937A 1.073 -.286 1.359 2330 ---- ---- .910A .910A 1.043 -.283 1.326 2335 ---- ---- .884A .884A 1.014 -.279 1.293 2340 ---- ---- .858A .858A .986 -.275 1.261 2345 ---- ---- .833A .833A .958 -.271 1.229 2350 ---- ---- .808A .808A .931 -.267 1.198 2355 ---- ---- .784A .784A .904 -.263 1.167 2360 ---- ---- .760A .760A .877 -.260 1.137 2365 ---- ---- .737A .737A .852 -.255 1.107 2370 ---- ---- .714A .714A .827 -.251 1.078 2375 ---- ---- .693A .693A .802 -.247 1.049 2380 ---- ---- .671A .671A .778 -.243 1.021 2385 ---- ---- .650A .650A .754 -.239 .993 2390 ---- ---- .630A .630A .731 -.235 .966 2395 ---- ---- .610A .610A .709 -.230 .939 2400 ---- ---- .591A .591A .687 -.226 .913 2405 ---- ---- .572A .572A .666 -.222 .888 2410 ---- ---- .554A .554A .645 -.218 .863 2415 ---- ---- .536A .536A .624 -.214 .838 2420 ---- ---- .519A .519A .604 -.210 .814 2425 ---- ---- .502A .502A .585 -.205 .790 2430 ---- ---- .485A .485A .566 -.201 .767 2435 ---- ---- .469A .469A .548 -.197 .745 2440 ---- ---- .454A .454A .530 -.193 .723 3 2445 ---- ---- .438A .438A .512 -.189 .701 2450 ---- .709B .424A .424A .496 -.184 .680 2455 ---- .688B .409A .409A .479 -.181 .660 2460 ---- .668B .395A .395A .463 -.177 .640 2465 ---- .647B .382A .382A .447 -.174 .621 2470 ---- .629B .369A .369A .432 -.170 .602 2475 ---- .609B .355A .355A .418 -.165 .583 2480 ---- .590B .342A .342A .403 -.162 .565 2485 ---- .572B .331A .558B .390 -.158 .548 2490 ---- .554B .319A .319A .376 -.155 .531 2495 ---- .537B .308A .308A .363 -.151 .514 2500 ---- .520B .298A .298A .351 -.147 .498 2505 ---- .504B .287A .287A .338 -.144 .482 2510 ---- .489B .277A .277A .327 -.140 .467 2515 ---- .473B .268A .268A .315 -.137 .452 2520 ---- ---- ---- .258A .304 ---- ---- 2525 ---- .443B .249A .249A .293 -.131 .424 2550 ---- .376B .209A .209A .245 -.115 .360 2575 ---- .317B .175A .175A .204 -.102 .306 2600 ---- .268B .148A .148A .171 -.089 .260 2625 ---- .224B .124A .124A .143 -.078 .221 2650 ---- ---- .105A .105A .120 -.068 .188 2675 ---- ---- .090A .090A .101 -.059 .160 2700 .092 .092 .077A .090A .085 -.052 5 .137 2725 ---- ---- .066A .066A .072 -.045 .117 2750 ---- ---- .057A .057A .061 -.040 .101 2775 ---- ---- .050A .050A .053 -.034 .087 2800 ---- ---- .044A .044A .045 -.030 .075 2825 ---- ---- .039A .039A .039 -.026 .065 2850 ---- ---- .035A .035A .033 -.023 .056 2875 ---- ---- .031A .031A .029 -.020 .049 2900 ---- ---- .028A .028A .025 -.018 .043 2925 ---- ---- .025A .025A .022 -.015 .037 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 3 M4S FEB23 Silver Weekly Monday Option - Week 4 PUT 1875 ---- ---- ---- ---- .006 UNCH .006 1900 ---- ---- ---- ---- .008 +.001 .007 1925 ---- ---- ---- ---- .011 +.002 .009 1950 ---- ---- ---- ---- .014 +.002 .012 1975 ---- .016B ---- .016B .018 +.003 .015 2000 ---- .020B ---- .020B .023 +.004 .019 2025 ---- .027B ---- .027B .030 +.006 .024 2050 ---- .036B ---- .036B .038 +.007 .031 2075 ---- .049B ---- .049B .049 +.010 .039 2100 ---- .065B ---- .065B .062 +.013 .049 2125 ---- .085B ---- .085B .079 +.018 .061 2150 ---- .111B ---- .111B .101 +.023 .078 2175 ---- .146B ---- .146B .129 +.031 .098 2200 ---- .187B .123A .123A .164 +.039 .125 2225 ---- .240B .155A .155A .209 +.050 .159 2250 ---- .304B .194A .194A .264 +.063 .201 2275 ---- .381B .243A .243A .330 +.077 .253 2280 ---- .398B .253A .253A .345 +.080 .265 2285 ---- .415B .265A .265A .360 +.083 .277 2290 ---- .432B .276A .276A .376 +.087 .289 2295 ---- .452B .287A .287A .393 +.091 .302 2300 ---- .471B .300A .300A .410 +.094 .316 2305 ---- .490B .314A .314A .427 +.097 .330 2310 ---- .510B .327A .327A .445 +.101 .344 2315 ---- .531B .340A .340A .464 +.105 .359 2320 ---- .552B .356A .356A .483 +.108 .375 2325 ---- .574B .370A .370A .503 +.112 .391 2330 ---- .596B .385A .385A .523 +.115 .408 2335 ---- .621B .402A .402A .544 +.119 .425 2340 ---- .644B .418A .418A .565 +.123 .442 2345 ---- .668B .435A .435A .587 +.127 .460 2350 ---- .693B .452A .452A .610 +.131 .479 2355 ---- .719B .470A .470A .633 +.135 .498 2360 ---- .745B .489A .489A .656 +.138 .518 2365 ---- .772B .508A .508A .680 +.142 .538 2370 ---- .799B .528A .528A .705 +.147 .558 2375 ---- .827B .549A .549A .730 +.150 .580 2380 ---- .855B .570A .570A .756 +.155 .601 2385 ---- .884B .591A .591A .782 +.158 .624 2390 ---- .914B .613A .613A .809 +.163 .646 2395 ---- .944B .636A .636A .836 +.167 .669 2400 ---- .974B .659A .659A .864 +.171 .693 2405 ---- 1.005B ---- 1.005B .893 +.176 .717 2410 ---- 1.037B ---- 1.037B .922 +.180 .742 2415 ---- 1.069B ---- 1.069B .951 +.184 .767 2420 ---- 1.086B ---- 1.086B .981 +.188 .793 2425 ---- 1.134B ---- 1.134B 1.012 +.193 .819 2 1 2430 ---- 1.096B ---- 1.096B 1.043 +.197 .846 2435 ---- 1.107B ---- 1.107B 1.074 +.200 .874 2440 ---- 1.116B ---- 1.110B 1.106 +.205 .901 2445 ---- 1.115B ---- 1.115B 1.138 +.208 .930 2450 ---- 1.307B ---- 1.307B 1.171 +.212 .959 2455 ---- 1.123B ---- 1.122B 1.205 +.217 .988 2460 ---- 1.130B ---- 1.128B 1.239 +.221 1.018 2465 ---- 1.131B ---- 1.131B 1.273 +.225 1.048 2470 ---- ---- ---- ---- 1.308 +.229 1.079 2475 ---- 1.489B ---- 1.489B 1.343 +.233 1.110 2480 ---- ---- ---- ---- 1.378 +.236 1.142 2485 ---- ---- ---- ---- 1.414 +.239 1.175 2490 ---- ---- ---- ---- 1.451 +.244 1.207 2495 ---- ---- ---- ---- 1.488 +.247 1.241 2500 ---- 1.683B ---- 1.683B 1.525 +.251 1.274 2505 ---- ---- ---- ---- 1.563 +.254 1.309 2510 ---- ---- ---- ---- 1.601 +.258 1.343 2515 ---- ---- ---- ---- 1.639 +.261 1.378 2520 ---- ---- ---- 1.360A 1.678 ---- ---- 2525 ---- 1.886B ---- 1.886B 1.717 +.267 1.450 2550 ---- 2.095B ---- 2.095B 1.918 +.283 1.635 2575 ---- 2.312B ---- 2.312B 2.127 +.297 1.830 2600 ---- 2.532B ---- 2.531B 2.342 +.309 2.033 2625 ---- 2.760B ---- 2.760B 2.564 +.321 2.243 2650 ---- 2.991B ---- 2.991B 2.790 +.330 2.460 2675 ---- 3.225B ---- 3.225B 3.020 +.339 2.681 2700 ---- 3.462B ---- 3.462B 3.254 +.346 2.908 2725 ---- 3.701B ---- 3.701B 3.491 +.354 3.137 2750 ---- 3.941B ---- 3.941B 3.730 +.360 3.370 2775 ---- 4.184B ---- 4.184B 3.971 +.365 3.606 2800 ---- 4.252B ---- 4.252B 4.213 +.369 3.844 2825 ---- 4.354B ---- 4.354B 4.456 +.373 4.083 2850 ---- 4.494B ---- 4.494B 4.701 +.377 4.324 2875 ---- ---- ---- ---- 4.946 +.379 4.567 2900 ---- ---- ---- ---- 5.193 +.383 4.810 2925 ---- ---- ---- ---- 5.439 +.384 5.055 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1825 ---- ---- ---- ---- 5.372 -.398 5.770 1850 ---- ---- ---- ---- 5.122 -.398 5.520 1875 ---- ---- ---- ---- 4.872 -.398 5.270 1900 ---- ---- ---- ---- 4.622 -.398 5.020 1925 ---- ---- ---- ---- 4.372 -.398 4.770 1950 ---- ---- ---- ---- 4.122 -.398 4.520 1975 ---- ---- ---- ---- 3.872 -.398 4.270 2000 ---- ---- ---- ---- 3.622 -.398 4.020 2025 ---- ---- ---- ---- 3.372 -.398 3.770 2050 ---- ---- ---- ---- 3.122 -.398 3.520 2075 ---- ---- ---- ---- 2.872 -.398 3.270 2100 ---- ---- ---- ---- 2.623 -.397 3.020 2125 ---- ---- ---- ---- 2.373 -.397 2.770 2150 ---- ---- ---- ---- 2.123 -.397 2.520 2175 ---- ---- ---- ---- 1.873 -.397 2.270 2200 ---- ---- ---- ---- 1.623 -.397 2.020 2220 ---- ---- ---- ---- 1.423 -.398 1.821 2225 ---- ---- ---- ---- 1.373 -.398 1.771 2 2230 ---- ---- ---- ---- 1.323 -.399 1.722 2235 ---- ---- ---- ---- 1.273 -.399 1.672 2240 ---- ---- ---- ---- 1.223 -.399 1.622 2245 ---- ---- ---- ---- 1.173 -.400 1.573 2250 ---- ---- ---- ---- 1.123 -.400 1.523 3 2255 ---- ---- ---- ---- 1.074 -.400 1.474 2260 ---- ---- ---- ---- 1.024 -.400 1.424 2265 ---- ---- ---- ---- .975 -.400 1.375 2270 ---- ---- ---- ---- .926 -.400 1.326 2275 ---- ---- .668A .668A .877 -.400 1.277 1 2280 ---- ---- ---- ---- .828 -.400 1.228 2285 ---- ---- ---- ---- .780 -.399 1.179 2290 ---- ---- .597A .597A .732 -.398 1.130 8 2295 ---- ---- .555A .555A .684 -.398 1.082 2 2300 ---- ---- .447A .447A .637 -.397 1.034 4 2305 ---- ---- .474A .474A .591 -.395 .986 6 2310 ---- ---- .436A .436A .545 -.393 .938 3 2315 ---- ---- .400A .400A .501 -.390 .891 2320 ---- ---- .300A .300A .457 -.388 .845 2325 .606 .606 .259A .259A .415 -.384 1 .799 4 8 2330 ---- ---- .228A .228A .375 -.378 .753 2335 ---- ---- .200A .200A .336 -.372 .708 2340 ---- ---- .174A .174A .299 -.365 .664 2345 ---- ---- .151A .151A .264 -.357 .621 2350 ---- ---- .131A .131A .231 -.348 .579 3 2355 ---- ---- .113A .113A .201 -.337 .538 2360 .138 .212 .097A .191A .174 -.325 4 .499 2365 ---- ---- .082A .082A .149 -.311 .460 2370 ---- ---- .070A .070A .127 -.296 .423 2375 .101 .126 .061A .130B .107 -.281 4 .388 2380 .189 .189 .052A .181B .090 -.264 2 .354 2385 ---- .325B .045A .045A .076 -.247 .323 2390 .138 .138 .037A .069A .063 -.230 8 .293 2395 ---- ---- .031A .031A .053 -.211 .264 4 2400 .039 .039 .028A .065B .044 -.194 3 .238 1 9 2405 ---- .240B .024A .024A .036 -.178 .214 2410 ---- .215B .022A .022A .030 -.162 .192 1 1 2415 ---- .189B .020A .020A .025 -.146 .171 1 1 2420 .073 .168B .017A .017A .021 -.132 1 .153 10 9 2425 ---- .149B .016A .016A .018 -.118 .136 1 1 2430 ---- .132B .014A .014A .015 -.106 .121 2435 ---- .115B .012A .012A .013 -.094 .107 2440 ---- .101B .011A .011A .011 -.084 .095 2445 ---- .088B .011A .011A .009 -.075 .084 2450 .009 .009 .006A .009 .008 -.067 1 .075 4 2455 ---- ---- .010A .010A .006 -.060 .066 2460 .026 .026 .009A .009A .005 -.054 1 .059 1 1 2465 ---- ---- .008A .008A .005 -.048 .053 2470 ---- ---- .008A .008A .004 -.043 .047 2475 ---- ---- .007A .007A .003 -.039 .042 2 2480 ---- ---- .007A .007A .003 -.034 .037 2485 ---- ---- .006A .006A .002 -.031 .033 4 2490 ---- ---- .006A .006A .002 -.028 .030 2495 ---- ---- .006A .006A .002 -.024 .026 1 2500 .009 .009 .006A .006A .002 -.022 1 .024 6 13 2505 ---- ---- .005A .005A .001 -.020 .021 2510 ---- ---- .005A .005A .001 -.018 .019 2515 ---- ---- .005A .005A .001 -.016 .017 2520 ---- ---- .005A .005A .001 -.014 .015 2525 ---- ---- .005A .005A .001 -.013 .014 10 20 2530 ---- ---- .004A .004A .001 -.011 .012 2535 ---- ---- .004A .004A .001 -.010 .011 2550 ---- ---- .004A .004A .001 -.007 .008 1 2575 ---- ---- .004A .004A .001 -.004 .005 1 2600 ---- ---- ---- ---- .001 -.002 .003 5 2625 ---- ---- ---- ---- .001 -.001 .002 2650 ---- ---- ---- ---- .001 UNCH .001 10 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 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 26 35 142 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 UNCH .001 2200 ---- ---- ---- ---- .001 UNCH .001 35 2220 ---- ---- ---- ---- .001 -.001 .002 35 2225 ---- ---- ---- ---- .001 -.001 .002 1 2230 ---- ---- ---- ---- .001 -.001 .002 2235 ---- ---- ---- ---- .001 -.001 .002 2240 ---- ---- ---- ---- .001 -.002 .003 2245 ---- ---- ---- ---- .001 -.002 .003 2250 .003 .003 .003 .003 .001 -.003 2 .004 6 2255 ---- ---- ---- ---- .002 -.002 .004 2260 ---- .006B ---- .006B .002 -.003 .005 1 2265 ---- .008B ---- .008B .003 -.002 .005 6 2270 ---- .010B ---- .010B .004 -.002 .006 2275 .008 .013B .008 .008 .005 -.002 1 .007 2280 ---- .017B ---- .017B .006 -.002 .008 5 2285 ---- .022B ---- .022B .008 -.001 .009 2290 ---- .027B ---- .027B .010 -.001 .011 2 10 2295 ---- .034B ---- .034B .012 UNCH .012 10 2300 ---- .041B ---- .041B .015 +.001 .014 10 2305 ---- .050B ---- .050B .019 +.003 .016 4 4 2310 ---- .060B ---- .060B .024 +.005 1 .019 1 13 2315 ---- .072B .020A .020A .029 +.007 .022 2320 .024 .085B .022A .085B .036 +.011 2 .025 1 2325 ---- .101B .025A .025A .043 +.014 .029 2 2330 ---- .120B .028A .028A .053 +.020 .033 12 2335 ---- .140B .032A .032A .064 +.025 .039 2340 .075 .164B .036A .055A .077 +.032 3 .045 2345 ---- .191B .040A .040A .092 +.040 .052 2350 .084 .221B .046A .077A .109 +.050 3 .059 5 5 2355 ---- .248B .051A .051A .129 +.061 .068 4 4 2360 .144 .280B .059A .166B .152 +.073 2 .079 2365 ---- .314B .067A .067A .177 +.087 .090 1 2370 ---- .350B .078A .078A .205 +.101 .104 1 2375 .178 .405B .088A .405B .235 +.117 1 .118 2380 .182 .379B .102A .280B .268 +.133 4 .135 2385 ---- .424B .116A .116A .303 +.150 .153 2390 .295 .468B .295 .260A .341 +.168 1 .173 100 100 2395 ---- .515B ---- .317B .380 +.186 .194 2400 ---- .624B ---- .624B .422 +.204 .218 1 2405 ---- .489B .242A .242A .464 +.220 .244 2410 ---- .535B .247A .247A .508 +.236 .272 2415 ---- .544B .274A .274A .553 +.252 .301 2420 ---- .560B .303A .303A .599 +.267 .332 1 2425 ---- .862B .334A .334A .646 +.280 .366 1 2430 ---- .581B .367A .367A .693 +.293 .400 2435 ---- .580B .402A .402A .740 +.303 .437 2440 ---- .600B ---- ---- .788 +.313 .475 1 2445 ---- .623B ---- ---- .837 +.323 .514 2450 ---- .937B ---- .937B .885 +.330 .555 1 2455 ---- ---- ---- ---- .934 +.338 .596 2460 ---- ---- ---- ---- .983 +.344 .639 2465 ---- ---- ---- ---- 1.032 +.350 .682 2470 ---- ---- ---- ---- 1.082 +.356 .726 2475 ---- 1.035B ---- 1.035B 1.131 +.360 .771 2 2 2480 ---- ---- ---- ---- 1.181 +.364 .817 2485 ---- ---- ---- ---- 1.230 +.367 .863 2490 ---- ---- ---- ---- 1.280 +.371 .909 2495 ---- ---- ---- ---- 1.329 +.373 .956 2500 ---- ---- ---- ---- 1.379 +.376 1.003 1 2 2505 ---- ---- ---- ---- 1.429 +.378 1.051 2510 ---- ---- ---- ---- 1.479 +.380 1.099 2515 ---- ---- ---- ---- 1.529 +.382 1.147 2520 ---- ---- ---- ---- 1.579 +.384 1.195 2525 ---- ---- ---- ---- 1.629 +.386 1.243 2530 ---- ---- ---- ---- 1.679 +.387 1.292 2535 ---- ---- ---- ---- 1.729 +.388 1.341 2550 ---- ---- ---- ---- 1.879 +.391 1.488 2575 ---- ---- ---- ---- 2.129 +.395 1.734 2600 ---- ---- ---- ---- 2.379 +.396 1.983 2625 ---- ---- ---- ---- 2.629 +.398 2.231 2650 ---- ---- ---- ---- 2.878 +.397 2.481 2675 ---- ---- ---- ---- 3.128 +.398 2.730 2700 ---- ---- ---- ---- 3.378 +.398 2.980 2725 ---- ---- ---- ---- 3.628 +.398 3.230 2750 ---- ---- ---- ---- 3.878 +.398 3.480 2775 ---- ---- ---- ---- 4.128 +.398 3.730 2800 ---- ---- ---- ---- 4.378 +.398 3.980 2825 ---- ---- ---- ---- 4.628 +.398 4.230 2850 ---- ---- ---- ---- 4.878 +.398 4.480 2875 ---- ---- ---- ---- 5.128 +.398 4.730 2900 ---- ---- ---- ---- 5.378 +.398 4.980 2925 ---- ---- ---- ---- 5.628 +.398 5.230 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 119 278 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.622 -.398 14.020 10000 ---- ---- ---- ---- .001 UNCH .001 205 1025 ---- ---- ---- ---- 13.372 -.398 13.770 1050 ---- ---- ---- ---- 13.122 -.398 13.520 1075 ---- ---- ---- ---- 12.872 -.398 13.270 1100 ---- ---- ---- ---- 12.622 -.398 13.020 1125 ---- ---- ---- ---- 12.372 -.398 12.770 1150 ---- ---- ---- ---- 12.122 -.398 12.520 1175 ---- ---- ---- ---- 11.872 -.398 12.270 1200 ---- ---- ---- ---- 11.622 -.398 12.020 1225 ---- ---- ---- ---- 11.372 -.398 11.770 1250 ---- ---- ---- ---- 11.122 -.398 11.520 1 1275 ---- ---- ---- ---- 10.872 -.398 11.270 1300 ---- ---- ---- ---- 10.622 -.398 11.020 1325 ---- ---- ---- ---- 10.372 -.398 10.770 1350 ---- ---- ---- ---- 10.122 -.398 10.520 1 1375 ---- ---- ---- ---- 9.872 -.398 10.270 2 1400 ---- ---- ---- ---- 9.622 -.398 10.020 1425 ---- ---- ---- ---- 9.372 -.398 9.770 1450 ---- ---- ---- ---- 9.122 -.398 9.520 1475 ---- ---- ---- ---- 8.872 -.398 9.270 4 1500 ---- ---- ---- ---- 8.622 -.398 9.020 4 1525 ---- ---- ---- ---- 8.372 -.398 8.770 2 1550 ---- ---- ---- ---- 8.122 -.398 8.520 2 1575 ---- ---- ---- ---- 7.872 -.398 8.270 4 1600 ---- ---- ---- ---- 7.622 -.398 8.020 4 1625 ---- ---- ---- ---- 7.372 -.398 7.770 2 1650 ---- ---- ---- ---- 7.122 -.398 7.520 4 1675 ---- ---- ---- ---- 6.872 -.398 7.270 14 1700 ---- ---- ---- ---- 6.622 -.398 7.020 21 1725 ---- ---- ---- ---- 6.372 -.398 6.770 5 1750 ---- ---- ---- ---- 6.122 -.398 6.520 3 1775 ---- ---- ---- ---- 5.872 -.398 6.270 4 1800 ---- ---- ---- ---- 5.622 -.398 6.020 25 1825 ---- ---- ---- ---- 5.373 -.397 5.770 1 1850 ---- ---- ---- ---- 5.123 -.398 5.521 19 1875 ---- ---- ---- ---- 4.874 -.397 5.271 178 1900 ---- ---- ---- ---- 4.625 -.397 5.022 147 1910 ---- ---- ---- ---- 4.526 -.396 4.922 1915 ---- ---- ---- ---- 4.476 -.397 4.873 1920 ---- ---- ---- ---- 4.427 -.396 4.823 1925 ---- ---- ---- ---- 4.377 -.396 4.773 45 1930 ---- ---- ---- ---- 4.327 -.397 4.724 1935 ---- ---- ---- ---- 4.278 -.396 4.674 1940 ---- ---- ---- ---- 4.228 -.396 4.624 1945 ---- ---- ---- ---- 4.179 -.396 4.575 1950 ---- ---- ---- ---- 4.129 -.396 4.525 293 1955 ---- ---- ---- ---- 4.080 -.396 4.476 1960 ---- ---- ---- ---- 4.030 -.396 4.426 1965 ---- ---- ---- ---- 3.981 -.396 4.377 1970 ---- ---- ---- ---- 3.932 -.395 4.327 1975 ---- ---- ---- ---- 3.882 -.396 4.278 115 1980 ---- ---- ---- ---- 3.833 -.395 4.228 1985 ---- ---- ---- ---- 3.784 -.395 4.179 1990 ---- ---- ---- ---- 3.735 -.394 4.129 1995 ---- ---- ---- ---- 3.686 -.394 4.080 2000 ---- ---- ---- ---- 3.637 -.394 4.031 516 2005 ---- ---- ---- ---- 3.588 -.394 3.982 2010 ---- ---- ---- ---- 3.539 -.394 3.933 2015 ---- ---- ---- ---- 3.490 -.393 3.883 2020 ---- ---- ---- ---- 3.441 -.393 3.834 2025 ---- ---- ---- ---- 3.392 -.393 3.785 4 2030 ---- ---- ---- ---- 3.344 -.392 3.736 2035 ---- ---- ---- ---- 3.295 -.392 3.687 2040 ---- ---- ---- ---- 3.247 -.392 3.639 4 2045 ---- ---- ---- ---- 3.198 -.392 3.590 2050 ---- ---- 2.934A 2.934A 3.150 -.391 3.541 210 2055 ---- ---- ---- ---- 3.102 -.390 3.492 2060 ---- ---- ---- ---- 3.054 -.390 3.444 2065 ---- ---- ---- ---- 3.006 -.389 3.395 2070 ---- ---- ---- ---- 2.958 -.389 3.347 2075 ---- ---- 2.697A 2.697A 2.910 -.389 3.299 170 2080 ---- ---- ---- ---- 2.863 -.387 3.250 2085 ---- ---- ---- ---- 2.815 -.387 3.202 2090 ---- ---- ---- ---- 2.768 -.386 3.154 2095 ---- ---- ---- ---- 2.721 -.385 3.106 2100 2.768 2.768 2.464A 2.464A 2.674 -.385 3 3.059 4 1430 2105 ---- ---- ---- ---- 2.628 -.383 3.011 2110 ---- ---- ---- ---- 2.581 -.383 2.964 2115 ---- ---- ---- ---- 2.535 -.381 2.916 2 2120 ---- ---- ---- ---- 2.489 -.380 2.869 2125 ---- ---- 2.238A 2.238A 2.443 -.379 2.822 24 2130 ---- ---- ---- ---- 2.398 -.378 2.776 1 2135 ---- ---- ---- ---- 2.353 -.376 2.729 2140 ---- ---- ---- ---- 2.308 -.375 2.683 1 2145 ---- ---- 2.107A 2.107A 2.263 -.373 2.636 2150 ---- ---- 2.018A 2.018A 2.218 -.373 2.591 50 2155 ---- ---- 2.021A 2.021A 2.174 -.371 2.545 1 5 2160 ---- ---- 1.979A 1.979A 2.130 -.369 2.499 2 2165 ---- ---- 1.936A 1.936A 2.087 -.367 2.454 1 2170 ---- ---- 1.895A 1.895A 2.043 -.366 2.409 1 2175 2.104 2.104 1.805A 1.967A 2.000 -.364 9 2.364 2 354 2180 ---- ---- 1.812A 1.812A 1.957 -.363 2.320 7 2185 ---- ---- 1.770A 1.770A 1.915 -.361 2.276 7 2190 ---- ---- 1.730A 1.730A 1.873 -.359 2.232 2195 ---- ---- 1.691A 1.691A 1.831 -.357 2.188 1 2200 1.975 1.975 1.604A 1.879B 1.790 -.355 4 2.145 3 770 2205 ---- ---- 1.612A 1.612A 1.749 -.353 2.102 5 2210 ---- ---- 1.574A 1.574A 1.708 -.351 2.059 1 2215 ---- ---- 1.493A 1.493A 1.668 -.349 2.017 2 2220 ---- ---- 1.455A 1.455A 1.628 -.346 1.974 2225 1.756 1.756 1.413A 1.675B 1.589 -.344 4 1.933 1 28 2230 ---- ---- 1.380A 1.380A 1.550 -.341 1.891 2 2235 ---- ---- 1.344A 1.344A 1.512 -.338 1.850 3 2240 ---- ---- 1.309A 1.309A 1.474 -.335 1.809 2245 ---- ---- 1.273A 1.273A 1.436 -.333 1.769 2250 1.514 1.514 1.235A 1.515B 1.399 -.330 3 1.729 3 517 2255 ---- ---- 1.205A 1.205A 1.363 -.327 1.690 2260 ---- ---- 1.171A 1.171A 1.327 -.323 1.650 11 2265 ---- ---- 1.136A 1.136A 1.292 -.320 1.612 2 2270 ---- ---- 1.104A 1.104A 1.257 -.317 1.574 1 2275 ---- ---- 1.070A 1.070A 1.222 -.314 1.536 682 2280 ---- ---- 1.039A 1.039A 1.189 -.310 1.499 4 2285 ---- ---- 1.011A 1.011A 1.156 -.306 1.462 3 2290 ---- ---- .979A .979A 1.123 -.303 1.426 2 2295 1.120 1.120 .950A .950A 1.091 -.299 3 1.390 2 2300 1.216 1.216 .921A 1.130B 1.060 -.295 13 1.355 35 435 2305 ---- ---- .893A .893A 1.029 -.291 1.320 4 2310 ---- ---- .866A .866A .999 -.287 1.286 14 2315 ---- ---- .839A .839A .970 -.282 1.252 27 2320 ---- ---- .813A .813A .941 -.278 1 1.219 8 2325 ---- 1.213B .787A 1.209B .913 -.274 1.187 138 2330 ---- 1.181B .762A 1.181B .885 -.270 1.155 2 17 2335 ---- 1.149B .738A 1.149B .858 -.265 1.123 5 2340 ---- 1.118B .714A 1.117B .832 -.261 1.093 2 20 2345 ---- 1.087B .691A 1.086B .806 -.256 3 1.062 1 2350 .770 1.057B .661 .765A .781 -.252 45 1.033 14 206 2355 .722 1.027B .640 .772A .756 -.248 13 1.004 5 13 2360 .740 .998B .625A .768B .732 -.243 14 .975 1 2 2365 .726 .969B .603A .603A .708 -.239 2 .947 26 2370 .706 .941B .577 .671A .685 -.235 174 .920 1 68 2375 .668 .935B .563A .662A .663 -.230 10 .893 2 55 2380 .630 .888B .543A .543A .641 -.226 2 .867 15 11 2385 .720 .860B .524A .634A .620 -.221 5 .841 3 24 2390 ---- .835B .506A .835B .599 -.217 7 .816 5 61 2395 .755 .810B .488A .604B .579 -.213 5 .792 28 2400 .773 .812 .466 .560A .559 -.209 109 .768 63 1429 2405 ---- .761B .454A .761B .540 -.204 2 .744 27 2410 ---- .738B .438A .738B .521 -.200 .721 44 2415 ---- .714B .422A .714B .503 -.196 .699 5 15 2420 ---- .692B .407A .692B .485 -.192 .677 2 110 2425 .655 .690B .392A .392A .468 -.188 93 .656 109 401 2430 ---- .668B .377A .668B .452 -.183 31 .635 13 190 2435 .478 .647B .363A .429A .436 -.179 2 .615 1 2440 .423 .626B .350A .350A .420 -.175 7 .595 150 161 2445 ---- .606B .338A .606B .405 -.171 1 .576 15 9 2450 .527 .585B .324A .400A .390 -.168 95 .558 81 524 2455 ---- .568B .312A .568B .376 -.164 .540 6 27 2460 .426 .549B .301A .301A .362 -.160 9 .522 5 20 2465 .351 .530B .290A .290A .349 -.156 9 .505 2 20 2470 ---- .512B .279A .512B .336 -.152 3 .488 2 63 2475 ---- .495B .268A .485B .323 -.149 58 .472 15 210 2480 ---- .480B .258A .472B .311 -.145 2 .456 13 2485 .306 .463B .248A .334B .300 -.141 2 .441 7 29 2490 ---- .447B .238A .447B .288 -.138 2 .426 6 16 2495 ---- .432B .229A .432B .278 -.134 .412 1 42 2500 .340 .417B .220 .274A .267 -.131 504 .398 425 2504 2505 .304 .402B .212A .282B .257 -.127 51 .384 38 2510 ---- .389B .203A .380B .247 -.124 1 .371 3 19 2515 .198 .376B .196A .261B .238 -.120 8 .358 1 12 2520 .190 .363B .188A .251B .228 -.118 5 .346 2 18 2525 .225 .350B .181A .231B .220 -.114 90 .334 143 153 2530 ---- .337B .174A .330B .211 -.111 2 .322 6 49 2535 ---- .325B .167A .318B .203 -.108 .311 81 2540 ---- .314B .161A .309B .195 -.105 2 .300 1 8 2545 ---- .303B .155A .298B .188 -.102 .290 6 2550 .216 .291B .149A .149A .180 -.100 60 .280 479 1027 2555 ---- .281B .143A .275B .173 -.097 .270 41 2560 ---- .271B .138A .265B .166 -.094 1 .260 24 2565 ---- .262B .132A .254B .160 -.091 .251 36 2570 ---- .252B .128A .246B .154 -.088 .242 18 2575 .140 .242B .123A .163B .148 -.086 63 .234 72 203 2580 ---- .234B .118A .234B .142 -.083 .225 6 36 2585 .133 .224B .114A .151B .136 -.081 5 .217 20 32 2590 ---- .217B .110A .217B .131 -.079 2 .210 3 29 2595 ---- .209B .106A .209B .126 -.076 .202 9 2600 .145 .201B .101 .126A .121 -.074 379 .195 1007 1034 2605 ---- .194B .098A .194B .116 -.072 1 .188 8 19 2610 ---- .186B .095A .186B .112 -.070 .182 15 31 2615 ---- .179B .092A .179B .108 -.067 .175 17 26 2620 ---- .172B .088A .172B .103 -.066 .169 32 38 2625 ---- .166B .085A .165B .099 -.064 53 .163 96 76 2630 ---- .160B .082A .160B .096 -.061 .157 44 37 2635 ---- .154B .080A .154B .092 -.060 .152 20 27 2650 .083 .139B .071A .091B .082 -.055 13 .137 53 388 2675 .077 .077 .061A .072A .068 -.047 3 .115 67 133 2700 .077 .077 .051 .062A .057 -.041 325 .098 334 691 2725 .063 .063 .045A .064B .048 -.035 2 .083 7 105 2750 ---- ---- .038A .038A .041 -.030 5 .071 71 785 2775 ---- ---- .034A .034A .035 -.026 .061 4 65 2800 .044 .044 .029 .030 .030 -.022 101 .052 84 805 2825 ---- ---- .027A .027A .027 -.018 .045 137 2850 ---- ---- .022A .022A .024 -.015 2 .039 3 378 2875 ---- ---- .021A .021A .021 -.013 2 .034 1 32 2900 .020 .020 .019A .019A .019 -.011 3 .030 7 116 2925 ---- ---- .017A .017A .017 -.009 .026 114 2950 ---- ---- .015A .015A .015 -.008 .023 1 248 2975 ---- ---- .015A .015A .014 -.007 .021 13 3000 .016 .016 .010 .013 .012 -.007 19 .019 21 1909 3025 ---- ---- .012A .012A .011 -.006 .017 8 3050 ---- ---- .011A .011A .009 -.006 2 .015 63 3075 ---- ---- .010A .010A .008 -.006 .014 3 3100 ---- ---- .010A .010A .007 -.006 .013 2 85 3125 ---- ---- .009A .009A .006 -.005 .011 21 3150 ---- ---- .008A .008A .005 -.006 .011 20 3175 ---- ---- .008A .008A .004 -.006 .010 3 3200 ---- ---- .008A .008A .004 -.005 2 .009 3 42 3225 ---- ---- .007A .007A .003 -.005 .008 1 3250 .005 .005 .005 .005 .003 -.005 1 .008 228 3275 ---- ---- ---- ---- .002 -.005 .007 2 3300 ---- ---- .006A .006A .002 -.005 .007 47 3325 ---- ---- .004A .004A .002 -.004 .006 2 3350 ---- ---- ---- ---- .002 -.004 .006 1001 3375 ---- ---- ---- ---- .001 -.004 .005 3 3400 ---- ---- ---- ---- .001 -.004 1 .005 2 225 3425 ---- ---- ---- ---- .001 -.004 .005 1 3450 .003 .003 .003 .003 .001 -.003 1 .004 270 3475 ---- ---- ---- ---- .001 -.003 .004 12 3500 ---- ---- .003A .003A .001 -.003 .004 3 54 3525 ---- ---- ---- ---- .001 -.003 .004 100 3550 ---- ---- ---- ---- .001 -.002 .003 8 3575 ---- ---- ---- ---- .001 -.002 .003 4 3600 ---- ---- ---- ---- .001 -.002 .003 141 3625 ---- ---- ---- ---- .001 -.002 .003 8 3650 ---- ---- ---- ---- .001 -.002 .003 10 3675 ---- ---- ---- ---- .001 -.001 .002 10 3700 ---- ---- ---- ---- .001 -.001 .002 31 3725 .002 .002 .002 .002 .001 -.001 1 .002 2 2 4000 .001 .002 .001 .002 .001 UNCH 3 .001 508 4500 .003 .003 .002A .002A .001 UNCH 1 .001 74 5000 .002 .002 .002 .002 .001 UNCH 1 .001 1 797 6000 ---- ---- ---- ---- .001 UNCH .001 134 7500 ---- ---- ---- ---- .001 UNCH .001 206 775 ---- ---- ---- ---- 15.872 -.398 16.270 800 ---- ---- ---- ---- 15.622 -.398 16.020 825 ---- ---- ---- ---- 15.372 -.398 15.770 850 ---- ---- ---- ---- 15.122 -.398 15.520 875 ---- ---- ---- ---- 14.872 -.398 15.270 900 ---- ---- ---- ---- 14.622 -.398 15.020 925 ---- ---- ---- ---- 14.372 -.398 14.770 950 ---- ---- ---- ---- 14.122 -.398 14.520 975 ---- ---- ---- ---- 13.872 -.398 14.270 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.822 -.399 14.221 1025 ---- ---- ---- ---- 13.572 -.399 13.971 1050 ---- ---- ---- ---- 13.322 -.399 13.721 1075 ---- ---- ---- ---- 13.072 -.399 13.471 1100 ---- ---- ---- ---- 12.822 -.399 13.221 1125 ---- ---- ---- ---- 12.572 -.399 12.971 1150 ---- ---- ---- ---- 12.322 -.399 12.721 1175 ---- ---- ---- ---- 12.072 -.399 12.471 1200 ---- ---- ---- ---- 11.822 -.399 12.221 1225 ---- ---- ---- ---- 11.572 -.399 11.971 1250 ---- ---- ---- ---- 11.322 -.399 11.721 1275 ---- ---- ---- ---- 11.072 -.399 11.471 4 1300 ---- ---- ---- ---- 10.822 -.399 11.221 1325 ---- ---- ---- ---- 10.572 -.399 10.971 1350 ---- ---- ---- ---- 10.322 -.399 10.721 1 1375 ---- ---- ---- ---- 10.072 -.399 10.471 1400 ---- ---- ---- ---- 9.822 -.399 10.221 1425 ---- ---- ---- ---- 9.572 -.399 9.971 1450 ---- ---- ---- ---- 9.322 -.399 9.721 1475 ---- ---- ---- ---- 9.072 -.399 9.471 1500 ---- ---- ---- ---- 8.822 -.399 9.221 1525 ---- ---- ---- ---- 8.572 -.399 8.971 2 1550 ---- ---- ---- ---- 8.322 -.399 8.721 4 1575 ---- ---- ---- ---- 8.072 -.399 8.471 6 1600 ---- ---- ---- ---- 7.822 -.399 8.221 1625 ---- ---- ---- ---- 7.572 -.399 7.971 4 1650 ---- ---- ---- ---- 7.322 -.399 7.721 2 1675 ---- ---- ---- ---- 7.072 -.399 7.471 2 1700 ---- ---- ---- ---- 6.823 -.398 7.221 1725 ---- ---- ---- ---- 6.574 -.398 6.972 2 1750 ---- ---- ---- ---- 6.325 -.398 6.723 2 1775 ---- ---- ---- ---- 6.077 -.397 6.474 1 1800 ---- ---- ---- ---- 5.830 -.396 6.226 1 1825 ---- ---- ---- ---- 5.584 -.395 5.979 2 1850 ---- ---- ---- ---- 5.339 -.394 5.733 6 1875 ---- ---- ---- ---- 5.094 -.394 5.488 1900 ---- ---- ---- ---- 4.851 -.393 5.244 1925 ---- ---- ---- ---- 4.610 -.390 5.000 1950 ---- ---- 4.156A 4.156A 4.371 -.388 4.759 1 1975 ---- ---- 3.921A 3.921A 4.134 -.385 4.519 2000 ---- ---- 3.690A 3.690A 3.900 -.382 4.282 66 2025 ---- ---- 3.462A 3.462A 3.670 -.377 4.047 59 2050 ---- ---- 3.238A 3.238A 3.443 -.373 3.816 4 2075 ---- ---- 3.018A 3.018A 3.220 -.369 3.589 7 2100 2.896 2.896 2.803A 2.803A 3.003 -.363 1 3.366 105 2125 2.651 2.651 2.598A 2.598A 2.791 -.357 1 3.148 3 2150 2.744 2.744 2.397A 2.803B 2.586 -.350 1 2.936 3 2160 ---- ---- 2.381A 2.381A 2.506 -.346 2.852 2165 ---- ---- 2.343A 2.343A 2.467 -.344 2.811 2170 ---- ---- 2.305A 2.305A 2.428 -.342 2.770 2175 ---- ---- 2.205A 2.205A 2.389 -.340 2.729 5 2180 ---- ---- 2.231A 2.231A 2.350 -.338 2.688 2185 ---- ---- 2.194A 2.194A 2.312 -.336 2.648 2190 ---- ---- 2.157A 2.157A 2.274 -.334 2.608 2195 ---- ---- 2.121A 2.121A 2.236 -.332 2.568 2200 ---- ---- 2.023A 2.023A 2.199 -.330 2.529 29 2205 ---- ---- 2.049A 2.049A 2.162 -.328 2.490 2210 ---- ---- 2.014A 2.014A 2.125 -.326 2.451 2215 ---- ---- 1.980A 1.980A 2.089 -.323 2.412 2220 ---- ---- 1.946A 1.946A 2.053 -.321 2.374 2225 ---- ---- 1.848A 1.848A 2.018 -.318 2.336 1 2230 ---- ---- 1.879A 1.879A 1.982 -.317 2.299 2235 ---- ---- 1.846A 1.846A 1.948 -.313 2.261 2240 ---- ---- 1.813A 1.813A 1.913 -.312 2.225 2245 ---- ---- 1.782A 1.782A 1.879 -.309 2.188 2250 ---- ---- 1.684A 1.684A 1.845 -.307 2.152 64 2255 ---- ---- 1.655A 1.655A 1.812 -.304 2.116 2260 ---- ---- 1.624A 1.624A 1.779 -.301 2.080 2265 ---- ---- 1.593A 1.593A 1.747 -.298 2.045 1 2270 ---- ---- 1.562A 1.562A 1.714 -.296 2.010 2275 ---- ---- 1.529A 1.529A 1.683 -.293 1.976 11 2280 ---- ---- 1.503A 1.503A 1.651 -.291 1.942 2 2285 ---- ---- 1.474A 1.474A 1.620 -.288 1.908 11 2290 1.650 1.650 1.446A 1.446A 1.590 -.285 3 1.875 2295 ---- ---- 1.417A 1.417A 1.560 -.282 1.842 3 2300 1.525 1.525 1.386A 1.610B 1.530 -.279 1 1.809 13 2305 ---- ---- 1.360A 1.360A 1.501 -.276 1.777 3 2310 ---- 1.755B 1.331A 1.753B 1.472 -.273 1.745 2 2315 ---- 1.733B 1.305A 1.733B 1.443 -.271 1.714 2320 ---- 1.702B 1.279A 1.702B 1.415 -.268 1.683 5 2325 ---- 1.671B 1.253A 1.671B 1.387 -.265 1.652 1 6 2330 ---- 1.640B 1.227A 1.640B 1.360 -.262 1.622 1 2335 ---- 1.610B 1.202A 1.610B 1.333 -.259 1.592 1 2340 ---- 1.580B 1.178A 1.580B 1.307 -.255 1.562 3 1 2345 ---- 1.550B 1.153A 1.550B 1.281 -.252 1.533 4 2350 1.368 1.521B 1.130A 1.396B 1.255 -.250 1 1.505 18 144 2355 ---- 1.493B 1.106A 1.493B 1.230 -.246 1.476 2 2360 1.077 1.464B 1.077 1.192A 1.205 -.244 2 1.449 5 5 2365 ---- 1.436B 1.060A 1.436B 1.181 -.240 1.421 2370 ---- 1.410B 1.038A 1.410B 1.157 -.237 1.394 3 131 2375 ---- 1.383B 1.016A 1.383B 1.133 -.234 1.367 6 37 2380 ---- 1.356B .995A 1.356B 1.110 -.231 1.341 6 10 2385 ---- 1.328B .974A 1.328B 1.087 -.228 1.315 2390 ---- 1.302B .953A 1.302B 1.065 -.225 1.290 5 2395 ---- 1.277B .933A 1.277B 1.043 -.222 1.265 8 2400 .927 1.251B .913A 1.070B 1.021 -.219 2 1.240 26 280 2405 ---- 1.222B .893A 1.222B 1.000 -.216 1.216 8 2410 ---- 1.202B .874A 1.202B .979 -.213 1.192 2415 ---- 1.173B .855A 1.173B .959 -.209 1.168 48 48 2420 ---- ---- .836A .836A .938 -.207 1.145 134 2425 ---- ---- .818A .818A .919 -.203 1.122 1 80 2430 ---- ---- .800A .800A .899 -.201 1.100 1 2435 ---- ---- .783A .783A .880 -.198 1.078 19 19 2440 ---- ---- .765A .765A .862 -.194 1.056 10 2445 ---- ---- .749A .749A .843 -.192 1.035 2 2450 .840 .840 .733A .733A .825 -.189 1 1.014 45 191 2455 ---- ---- .715A .715A .807 -.186 .993 7 7 2460 ---- ---- .700A .700A .790 -.183 .973 1 2465 ---- .980B .685A .980B .773 -.180 .953 46 2470 ---- .960B .670A .960B .756 -.177 .933 2475 ---- .940B .655A .940B .740 -.174 2 .914 271 2480 ---- .921B .640A .921B .724 -.171 .895 4 4 2485 ---- .903B .626A .903B .708 -.169 .877 2490 ---- .883B .612A .883B .693 -.166 .859 10 2495 .650 .865B .598A .598A .678 -.163 1 .841 10 2500 ---- .847B .585A .847B .663 -.161 7 .824 45 199 2505 ---- .829B .572A .829B .649 -.157 .806 1 2510 ---- .812B .559A .812B .635 -.155 .790 2515 ---- .795B .547A .795B .621 -.152 .773 2520 ---- .778B .535A .778B .607 -.150 .757 4 2525 ---- .762B .523A .762B .594 -.147 .741 11 118 2530 ---- .745B .511A .745B .581 -.145 .726 2535 ---- .730B .498A .730B .568 -.142 .710 5 2540 ---- .714B .487A .714B .556 -.139 .695 3 2545 ---- .699B .477A .699B .543 -.138 .681 1 2550 ---- .685B .466A .685B .531 -.135 .666 154 2555 ---- .670B .456A .670B .520 -.132 .652 2560 ---- .656B .445A .656B .508 -.130 .638 2565 ---- .641B .436A .641B .497 -.128 .625 2570 ---- .628B .426A .628B .486 -.126 .612 2575 ---- .615B .416A .615B .476 -.123 5 .599 5 17 2580 ---- .602B .408A .602B .465 -.121 .586 1 2585 ---- .589B .398A .589B .455 -.119 .574 5 2590 ---- .576B .390A .576B .445 -.116 .561 2 2595 ---- .564B .382A .564B .435 -.114 .549 3 2600 .400 .552B .373A .450B .426 -.112 912 .538 334 1549 2605 ---- .539B .365A .539B .416 -.110 .526 1 2610 ---- .528B .357A .528B .407 -.108 .515 2615 ---- .516B .349A .516B .399 -.105 .504 2620 ---- .505B .342A .505B .390 -.104 1 .494 34 2625 ---- .494B .334A .494B .381 -.102 .483 100 152 2630 ---- .483B .327A .483B .373 -.100 .473 8 8 2635 ---- .472B .320A .472B .365 -.098 .463 7 2640 .336 .461B .314A .378B .357 -.096 8 .453 41 2645 ---- .451B .307A .451B .349 -.094 .443 1 2650 ---- .442B .300A .442B .342 -.092 .434 15 60 2655 .319 .432B .294A .316A .334 -.091 1 .425 2 2675 ---- .396B .270A .396B .307 -.083 .390 5 71 2700 .290 .353B .243A .282A .275 -.075 54 .350 2 627 2725 .253 .317B .218A .248A .248 -.067 9 .315 26 2750 .206 .215 .198A .237B .223 -.061 2 .284 3 205 2775 .212 .212 .179A .213B .201 -.055 1 .256 1 46 2800 .195 .195 .162A .184A .182 -.049 825 .231 257 1204 2825 .171 .171 .147A .168A .164 -.045 5 .209 22 2850 .170 .170 .134A .153A .149 -.040 19 .189 5 36 2875 ---- ---- .123A .123A .135 -.036 1 .171 15 42 2900 .120 .131 .112A .127A .123 -.033 55 .156 32 75 2925 ---- ---- .103A .103A .112 -.030 .142 27 75 2950 .107 .107 .094A .110B .102 -.027 3 .129 14 2975 .093 .093 .086A .086A .093 -.025 6 .118 5 3000 .080 .088 .079A .088 .085 -.023 8 .108 1 4457 3025 ---- ---- .072A .072A .078 -.021 .099 35 3050 .067 .067 .067 .075B .071 -.020 3 .091 12 3075 ---- ---- .062A .062A .065 -.018 .083 4 3100 ---- ---- .057A .057A .060 -.017 1 .077 2 34 3125 ---- ---- .053A .053A .055 -.016 .071 3 3150 .051 .054 .049A .054 .051 -.014 3 .065 9 3175 ---- ---- .046A .046A .047 -.013 .060 4 3200 ---- ---- .043A .043A .044 -.012 .056 33 3225 ---- ---- .040A .040A .040 -.012 .052 16 3250 ---- ---- .038A .038A .037 -.011 .048 11 3275 ---- ---- .035A .035A .035 -.009 .044 6 3300 ---- ---- .033A .033A .032 -.009 1 .041 1 18 3325 ---- ---- .031A .031A .030 -.008 .038 5 3350 ---- ---- .029A .029A .028 -.008 .036 17 3375 ---- ---- .027A .027A .026 -.007 .033 5 3400 ---- ---- .025A .025A .024 -.007 .031 19 3425 ---- ---- .024A .024A .023 -.006 .029 5 3450 ---- ---- .019A .019A .021 -.006 .027 19 3500 .017 .017 .017 .017 .019 -.005 28 .024 2 4136 4000 ---- ---- .009A .009A .008 -.002 5 .010 1 680 5000 .004 .004 .004 .004 .004 -.001 2 .005 109 850 ---- ---- ---- ---- 15.322 -.399 15.721 875 ---- ---- ---- ---- 15.072 -.399 15.471 900 ---- ---- ---- ---- 14.822 -.399 15.221 925 ---- ---- ---- ---- 14.572 -.399 14.971 950 ---- ---- ---- ---- 14.322 -.399 14.721 975 ---- ---- ---- ---- 14.072 -.399 14.471 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.822 -.399 14.221 10000 ---- ---- ---- ---- .001 -.001 .002 170 1025 ---- ---- ---- ---- 13.572 -.399 13.971 1050 ---- ---- ---- ---- 13.322 -.399 13.721 1075 ---- ---- ---- ---- 13.072 -.399 13.471 1100 ---- ---- ---- ---- 12.822 -.399 13.221 1125 ---- ---- ---- ---- 12.572 -.399 12.971 1150 ---- ---- ---- ---- 12.322 -.399 12.721 1175 ---- ---- ---- ---- 12.072 -.399 12.471 1200 ---- ---- ---- ---- 11.822 -.399 12.221 1225 ---- ---- ---- ---- 11.572 -.399 11.971 1250 ---- ---- ---- ---- 11.322 -.399 11.721 1275 ---- ---- ---- ---- 11.072 -.399 11.471 4 1300 ---- ---- ---- ---- 10.822 -.399 11.221 1 1325 ---- ---- ---- ---- 10.572 -.399 10.971 1 1350 ---- ---- ---- ---- 10.322 -.399 10.721 1 1375 ---- ---- ---- ---- 10.072 -.399 10.471 2 1400 ---- ---- ---- ---- 9.822 -.399 10.221 1425 ---- ---- ---- ---- 9.572 -.399 9.971 1450 ---- ---- ---- ---- 9.322 -.399 9.721 1475 ---- ---- ---- ---- 9.072 -.399 9.471 1500 ---- ---- ---- ---- 8.822 -.399 9.221 2 1525 ---- ---- ---- ---- 8.572 -.399 8.971 10 1550 ---- ---- ---- ---- 8.322 -.399 8.721 4 1575 ---- ---- ---- ---- 8.072 -.399 8.471 4 1600 ---- ---- ---- ---- 7.822 -.399 8.221 6 1625 ---- ---- ---- ---- 7.573 -.398 7.971 1650 ---- ---- ---- ---- 7.325 -.397 7.722 1675 ---- ---- ---- ---- 7.076 -.397 7.473 2 1700 ---- ---- ---- ---- 6.829 -.396 7.225 2 1725 ---- ---- ---- ---- 6.582 -.396 6.978 1750 ---- ---- ---- ---- 6.336 -.395 6.731 1 1775 ---- ---- ---- ---- 6.092 -.394 6.486 1800 ---- ---- ---- ---- 5.849 -.393 6.242 6 1825 ---- ---- ---- ---- 5.607 -.391 5.998 29 1850 ---- ---- ---- ---- 5.367 -.390 5.757 2 1875 ---- ---- 4.916A 4.916A 5.128 -.389 5.517 1900 ---- ---- 4.680A 4.680A 4.892 -.387 5.279 28 1925 ---- ---- 4.448A 4.448A 4.658 -.384 5.042 1950 ---- ---- 4.219A 4.219A 4.427 -.382 4.809 1 1975 ---- ---- 3.994A 3.994A 4.200 -.378 4.578 2000 ---- ---- 3.772A 3.772A 3.977 -.372 4.349 161 2025 ---- ---- 3.555A 3.555A 3.758 -.367 4.125 2050 ---- ---- 3.342A 3.342A 3.543 -.361 3.904 4 2075 ---- ---- 3.135A 3.135A 3.333 -.354 3.687 2 2100 ---- ---- 2.935A 2.935A 3.128 -.347 3.475 1 21 2125 ---- ---- 2.743A 2.743A 2.930 -.338 3.268 2 2150 ---- ---- 2.554A 2.554A 2.738 -.330 3.068 78 2175 ---- ---- 2.375A 2.375A 2.553 -.320 2.873 2 2200 ---- ---- 2.204A 2.204A 2.376 -.309 2.685 252 2220 ---- ---- ---- 2.149A 2.240 ---- ---- 2225 ---- ---- 2.041A 2.041A 2.207 -.298 2.505 2 24 2230 ---- ---- ---- 2.013A 2.174 ---- ---- 2235 ---- ---- ---- 1.982A 2.142 ---- ---- 2240 ---- ---- ---- 1.951A 2.110 ---- ---- 2245 ---- ---- ---- 1.920A 2.078 ---- ---- 2250 ---- ---- 1.887A 1.887A 2.046 -.286 2.332 102 2255 2.029 2.029 1.860A 1.860A 2.015 ---- 1 ---- 2260 ---- ---- ---- 1.831A 1.984 ---- ---- 2265 2.003 2.003 1.801A 1.801A 1.954 ---- 3 ---- 2270 ---- ---- ---- 1.773A 1.924 ---- ---- 2275 ---- ---- 1.742A 1.742A 1.894 -.273 2.167 8 2280 ---- ---- ---- 1.717A 1.865 ---- ---- 2285 ---- ---- ---- 1.689A 1.835 ---- ---- 2290 ---- ---- ---- 1.662A 1.807 ---- ---- 2295 ---- ---- ---- 1.635A 1.778 ---- ---- 2300 ---- 2.030B 1.604A 2.030B 1.750 -.260 2.010 152 2305 1.820 1.820 1.579A 1.579A 1.722 ---- 2 ---- 2310 1.791 1.791 1.553A 1.553A 1.695 ---- 2 ---- 2315 ---- ---- ---- 1.527A 1.668 ---- ---- 2320 ---- ---- ---- 1.502A 1.641 ---- ---- 2325 ---- 1.879B 1.477A 1.879B 1.615 -.247 20 1.862 9 2330 ---- ---- ---- 1.453A 1.589 ---- ---- 2335 ---- ---- ---- 1.428A 1.563 ---- ---- 2340 ---- ---- ---- 1.405A 1.538 ---- ---- 2345 ---- ---- ---- 1.381A 1.513 ---- ---- 2350 ---- 1.735B 1.358A 1.726B 1.488 -.234 1.722 2 25 2355 ---- ---- ---- 1.335A 1.464 ---- ---- 2360 ---- ---- ---- 1.312A 1.440 ---- ---- 2365 ---- ---- ---- 1.290A 1.416 ---- ---- 2370 ---- ---- ---- 1.268A 1.393 ---- ---- 2375 ---- 1.600B 1.247A 1.599B 1.370 -.221 1.591 3 21 2380 ---- ---- ---- 1.225A 1.347 ---- ---- 2385 ---- ---- ---- 1.204A 1.325 ---- ---- 2390 ---- ---- ---- 1.184A 1.303 ---- ---- 2395 ---- ---- ---- 1.164A 1.281 ---- ---- 2400 ---- 1.474B 1.143A 1.474B 1.259 -.209 92 1.468 284 2405 ---- ---- ---- 1.124A 1.238 ---- ---- 2410 ---- ---- ---- 1.104A 1.218 ---- ---- 2415 ---- ---- ---- 1.085A 1.197 ---- ---- 2420 ---- ---- ---- 1.067A 1.177 ---- ---- 2425 ---- 1.356B 1.048A 1.356B 1.157 -.196 1.353 1 43 2430 ---- ---- ---- 1.030A 1.137 ---- ---- 2435 ---- ---- ---- 1.012A 1.118 ---- ---- 2440 ---- ---- ---- .995A 1.099 ---- ---- 2445 ---- ---- ---- .977A 1.081 ---- ---- 2450 1.150 1.247B .960A 1.102B 1.062 -.184 49 1.246 8 227 2455 ---- ---- ---- .944A 1.044 ---- ---- 2460 ---- ---- ---- .926A 1.026 ---- ---- 2465 ---- ---- ---- .909A 1.009 ---- ---- 2470 ---- ---- ---- .893A .991 ---- ---- 2475 ---- ---- .877A .877A .974 -.172 20 1.146 198 2480 ---- ---- ---- .862A .958 ---- ---- 2485 ---- ---- ---- .847A .941 ---- ---- 2490 ---- ---- ---- .832A .925 ---- ---- 2495 ---- ---- ---- .817A .909 ---- ---- 2500 .915 1.076B .803A .905 .893 -.161 105 1.054 261 1538 2505 ---- ---- ---- .789A .878 ---- ---- 2510 ---- ---- ---- .775A .863 ---- ---- 2515 ---- ---- ---- .761A .848 ---- ---- 2520 ---- ---- ---- .748A .833 ---- ---- 2525 .895 .989B .735A .735A .819 -.150 14 .969 4 2530 ---- ---- ---- .722A .805 ---- ---- 2535 ---- ---- ---- .709A .791 ---- ---- 2540 .787 .787 .787 .809B .777 ---- 7 ---- 2545 ---- ---- ---- .685A .764 ---- ---- 2550 ---- .908B .673A .908B .750 -.140 45 .890 9 19 2555 ---- ---- ---- .661A .737 ---- ---- 2560 ---- ---- ---- .649A .725 ---- ---- 2565 ---- ---- ---- .638A .712 ---- ---- 2570 ---- ---- ---- .627A .700 ---- ---- 2575 ---- .833B .616A .833B .688 -.130 .818 9 2580 ---- ---- ---- .606A .676 ---- ---- 2585 ---- ---- ---- .595A .664 ---- ---- 2590 ---- ---- ---- .585A .653 ---- ---- 2595 ---- ---- ---- .575A .642 ---- ---- 2600 ---- .765B .564A .765B .631 -.121 1 .752 14 209 2605 ---- ---- ---- .555A .620 ---- ---- 2610 ---- ---- ---- .545A .609 ---- ---- 2615 ---- ---- ---- .536A .599 ---- ---- 2620 ---- ---- ---- .527A .588 ---- ---- 2625 ---- .702B .518A .702B .578 -.113 .691 8 2650 ---- .644B .476A .644B .531 -.105 .636 6 322 2675 ---- .591B .437A .591B .488 -.097 .585 5 2700 .454 .543B .402A .457B .448 -.091 2 .539 2 725 2725 .426 .497B .370A .421B .413 -.083 18 .496 6 8 2750 ---- ---- .341A .341A .380 -.078 1 .458 9 254 2775 .358 .358 .315A .351A .351 -.072 12 .423 1 2800 ---- ---- .291A .291A .324 -.066 .390 1 433 2825 .306 .306 .270A .300A .299 -.062 1 .361 44 2850 .283 .283 .250A .276A .277 -.056 1 .333 17 2875 ---- ---- .232A .232A .257 -.051 .308 2 2900 ---- ---- .216A .216A .238 -.048 .286 18 2925 ---- ---- .201A .201A .221 -.044 .265 10 20 2950 ---- ---- .188A .188A .205 -.041 .246 20 22 2975 ---- ---- .175A .175A .191 -.037 .228 6 3000 .196 .196 .164A .164A .178 -.034 30 .212 1 704 3025 ---- ---- .153A .153A .165 -.033 .198 31 3050 ---- ---- .143A .143A .154 -.030 .184 5 5 3075 ---- ---- .134A .134A .144 -.028 .172 101 3100 ---- ---- .125A .125A .134 -.026 1 .160 19 3125 ---- ---- .118A .118A .125 -.025 .150 1 2 3150 ---- ---- .111A .111A .117 -.023 .140 14 3175 ---- ---- .104A .104A .110 -.022 .132 3200 ---- ---- .098A .098A .103 -.020 4 .123 4 3225 ---- ---- .092A .092A .096 -.020 .116 3 3250 ---- ---- .087A .087A .090 -.019 .109 6 3275 ---- ---- .082A .082A .085 -.017 .102 3 3300 .093 .093 .077A .077A .079 -.017 6 .096 515 3325 ---- ---- .073A .073A .075 -.016 .091 1 19 3350 .068 .068 .068 .072B .070 -.015 3 .085 6 3375 ---- ---- .065A .065A .066 -.015 .081 3 3400 ---- ---- .062A .062A .062 -.014 3 .076 1 103 3425 ---- ---- .059A .059A .059 -.013 .072 3 3450 .052 .052 .052 .055B .055 -.013 1 .068 3 3500 .047 .047 .045 .050B .048 -.013 7 .061 3 494 4000 ---- ---- ---- ---- .021 -.003 1 .024 256 5000 .008 .008 .008 .008 .007 UNCH 2 .007 60 6000 ---- ---- ---- ---- .003 -.001 .004 21 7000 ---- ---- ---- ---- .001 -.001 .002 800 ---- ---- ---- ---- 15.822 -.399 16.221 8000 ---- ---- ---- ---- .001 -.001 .002 825 ---- ---- ---- ---- 15.572 -.399 15.971 850 ---- ---- ---- ---- 15.322 -.399 15.721 875 ---- ---- ---- ---- 15.072 -.399 15.471 900 ---- ---- ---- ---- 14.822 -.399 15.221 9000 ---- ---- ---- ---- .001 -.001 .002 2 925 ---- ---- ---- ---- 14.572 -.399 14.971 950 ---- ---- ---- ---- 14.322 -.399 14.721 975 ---- ---- ---- ---- 14.072 -.399 14.471 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.522 -.399 12.921 1175 ---- ---- ---- ---- 12.272 -.399 12.671 1200 ---- ---- ---- ---- 12.022 -.399 12.421 1225 ---- ---- ---- ---- 11.772 -.399 12.171 1250 ---- ---- ---- ---- 11.522 -.399 11.921 1275 ---- ---- ---- ---- 11.272 -.399 11.671 1300 ---- ---- ---- ---- 11.022 -.399 11.421 1325 ---- ---- ---- ---- 10.772 -.399 11.171 1350 ---- ---- ---- ---- 10.522 -.399 10.921 1375 ---- ---- ---- ---- 10.272 -.399 10.671 1400 ---- ---- ---- ---- 10.022 -.399 10.421 1425 ---- ---- ---- ---- 9.772 -.399 10.171 1450 ---- ---- ---- ---- 9.522 -.399 9.921 1475 ---- ---- ---- ---- 9.272 -.399 9.671 1500 ---- ---- ---- ---- 9.022 -.399 9.421 1525 ---- ---- ---- ---- 8.772 -.399 9.171 1550 ---- ---- ---- ---- 8.522 -.399 8.921 1575 ---- ---- ---- ---- 8.273 -.398 8.671 1600 ---- ---- ---- ---- 8.024 -.398 8.422 1625 ---- ---- ---- ---- 7.777 -.397 8.174 1650 ---- ---- ---- ---- 7.530 -.396 7.926 1675 ---- ---- ---- ---- 7.285 -.395 7.680 1700 ---- ---- ---- ---- 7.040 -.394 7.434 1725 ---- ---- ---- ---- 6.797 -.393 7.190 1750 ---- ---- ---- ---- 6.555 -.392 6.947 1775 ---- ---- ---- ---- 6.314 -.391 6.705 2 1800 ---- ---- 5.862A 5.862A 6.076 -.388 6.464 1825 6.059 6.070B 5.625A 6.070B 5.839 -.386 4 6.225 1850 5.802 5.835B 5.393A 5.835B 5.604 -.384 3 5.988 1875 5.526 5.600B 5.160A 5.160A 5.371 -.382 3 5.753 1900 ---- ---- 4.931A 4.931A 5.141 -.380 5.521 1925 5.069 5.137B 4.707A 5.137B 4.914 -.377 2 5.291 1950 4.872 4.911B 4.484A 4.484A 4.690 -.373 2 5.063 1975 ---- ---- 4.265A 4.265A 4.470 -.369 4.839 2000 ---- ---- 4.052A 4.052A 4.253 -.365 4.618 2025 ---- ---- 3.842A 3.842A 4.041 -.360 4.401 2050 3.796 3.796 3.639A 3.639A 3.834 -.354 1 4.188 4 2075 3.619 3.619 3.439A 3.439A 3.632 -.348 1 3.980 2 2100 3.428 3.428 3.248A 3.248A 3.435 -.341 1 3.776 7 2125 ---- ---- 3.059A 3.059A 3.244 -.334 3.578 2150 ---- ---- 2.880A 2.880A 3.059 -.326 3.385 1 2175 3.042 3.042 2.706A 2.706A 2.881 -.317 2 3.198 2200 ---- ---- 2.539A 2.539A 2.709 -.309 3.018 1 2225 ---- ---- 2.381A 2.381A 2.545 -.298 2.843 2250 ---- ---- 2.229A 2.229A 2.388 -.288 2.676 2275 ---- ---- 2.084A 2.084A 2.238 -.277 2.515 16 2300 2.198 2.369B 1.947A 2.209B 2.095 -.267 3 2.362 5 2325 ---- 2.219B 1.818A 2.218B 1.960 -.255 2.215 2 2350 ---- 2.078B 1.696A 1.696A 1.832 -.244 2.076 2375 ---- ---- 1.581A 1.581A 1.712 -.232 1.944 2400 1.600 1.600 1.474A 1.645B 1.598 -.221 1 1.819 5 2425 ---- ---- 1.372A 1.372A 1.491 -.210 1.701 2450 ---- ---- 1.278A 1.278A 1.391 -.199 1.590 215 221 2475 ---- ---- 1.190A 1.190A 1.298 -.188 1.486 44 2500 ---- ---- 1.105A 1.105A 1.210 -.178 1.388 615 2525 ---- 1.315B 1.029A 1.301B 1.128 -.169 1.297 2550 ---- 1.228B .958A 1.214B 1.052 -.159 1.211 31 2575 ---- 1.145B .892A .892A .981 -.150 1.131 7 2600 ---- 1.069B .831A .831A .915 -.142 1.057 412 2625 ---- .998B .775A .775A .854 -.134 .988 1 2650 ---- .932B .723A .723A .798 -.125 .923 191 2675 ---- .870B .675A .675A .745 -.118 .863 2700 ---- .812B .630A .630A .696 -.111 125 .807 185 375 2725 ---- .758B .589A .589A .651 -.104 .755 2750 ---- .708B .552A .552A .609 -.098 .707 181 2775 ---- ---- .517A .517A .570 -.092 .662 22 2800 ---- ---- .484A .484A .534 -.087 1 .621 113 2825 ---- ---- .454A .454A .501 -.081 .582 3 2850 .479 .479 .427A .485B .470 -.076 22 .546 2875 ---- ---- .401A .401A .442 -.070 .512 5 2900 ---- ---- .377A .377A .415 -.066 125 .481 129 656 2925 ---- ---- .355A .355A .391 -.061 .452 10 2950 ---- ---- .334A .334A .368 -.058 .426 3 2975 ---- ---- .315A .315A .347 -.054 .401 2 3000 ---- ---- .298A .298A .327 -.050 2 .377 60 262 3025 .295 .295 .281A .317B .309 -.047 2 .356 4 3050 .276 .276 .266A .299B .292 -.044 2 .336 3075 ---- ---- .252A .252A .275 -.042 .317 8 3100 ---- ---- .238A .238A .260 -.040 .300 20 3125 ---- ---- .227A .227A .246 -.038 .284 3150 ---- ---- .215A .215A .233 -.036 .269 5 3175 ---- ---- .204A .204A .221 -.033 .254 9 9 3200 ---- ---- .194A .194A .209 -.032 .241 4 3225 ---- ---- .185A .185A .198 -.031 .229 3250 ---- ---- .176A .176A .188 -.029 .217 3275 ---- ---- .167A .167A .179 -.027 .206 2 3300 .175 .175 .159A .175 .170 -.026 2 .196 1 3325 ---- ---- .152A .152A .162 -.025 .187 1 3350 ---- ---- .145A .145A .154 -.024 .178 2 31 3375 ---- ---- .138A .138A .147 -.022 1 .169 1 3400 ---- ---- .132A .132A .140 -.021 .161 4 3425 ---- ---- .126A .126A .133 -.021 .154 1 2 3450 ---- ---- .121A .121A .127 -.020 .147 1 2 3475 ---- ---- .116A .116A .122 -.018 .140 27 28 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.022 -.399 14.421 10000 .006 .006 .005A .005A .005 -.002 10 .007 41 1025 ---- ---- ---- ---- 13.772 -.399 14.171 1050 ---- ---- ---- ---- 13.522 -.399 13.921 1075 ---- ---- ---- ---- 13.272 -.399 13.671 1100 ---- ---- ---- ---- 13.022 -.399 13.421 1125 ---- ---- ---- ---- 12.772 -.399 13.171 1150 ---- ---- ---- ---- 12.522 -.399 12.921 1175 ---- ---- ---- ---- 12.272 -.399 12.671 1200 ---- ---- ---- ---- 12.022 -.399 12.421 1225 ---- ---- ---- ---- 11.772 -.399 12.171 1250 ---- ---- ---- ---- 11.522 -.399 11.921 1275 ---- ---- ---- ---- 11.272 -.399 11.671 1300 ---- ---- ---- ---- 11.022 -.399 11.421 1325 ---- ---- ---- ---- 10.772 -.399 11.171 1350 ---- ---- ---- ---- 10.522 -.399 10.921 1375 ---- ---- ---- ---- 10.272 -.399 10.671 1400 ---- ---- ---- ---- 10.022 -.399 10.421 1425 ---- ---- ---- ---- 9.772 -.399 10.171 1450 ---- ---- ---- ---- 9.522 -.399 9.921 1475 ---- ---- ---- ---- 9.272 -.399 9.671 1500 ---- ---- ---- ---- 9.022 -.399 9.421 1525 ---- ---- ---- ---- 8.773 -.398 9.171 1550 ---- ---- ---- ---- 8.524 -.398 8.922 1 1575 ---- ---- ---- ---- 8.277 -.397 8.674 1600 ---- ---- ---- ---- 8.031 -.396 8.427 1625 ---- ---- ---- ---- 7.786 -.395 8.181 1650 ---- ---- ---- ---- 7.543 -.394 7.937 1 1675 ---- ---- ---- ---- 7.301 -.392 7.693 1 1700 ---- ---- ---- ---- 7.060 -.392 7.452 1725 ---- ---- ---- ---- 6.821 -.390 7.211 1750 ---- ---- 6.370A 6.370A 6.584 -.389 6.973 1775 ---- ---- 6.135A 6.135A 6.349 -.387 6.736 1800 ---- ---- 5.904A 5.904A 6.116 -.385 6.501 1825 ---- ---- 5.674A 5.674A 5.885 -.383 6.268 1 1850 ---- ---- 5.447A 5.447A 5.657 -.380 6.037 25 1875 ---- ---- 5.223A 5.223A 5.431 -.377 5.808 2 1900 ---- ---- 5.003A 5.003A 5.209 -.374 5.583 1925 ---- ---- 4.784A 4.784A 4.990 -.370 5.360 1950 ---- ---- 4.571A 4.571A 4.774 -.366 5.140 1 1975 ---- ---- 4.362A 4.362A 4.562 -.362 4.924 10 2000 ---- ---- 4.157A 4.157A 4.355 -.356 4.711 10 2025 ---- ---- 3.959A 3.959A 4.152 -.351 4.503 2050 ---- ---- 3.765A 3.765A 3.954 -.345 4.299 2075 ---- ---- 3.575A 3.575A 3.761 -.339 4.100 5 2100 ---- ---- 3.390A 3.390A 3.574 -.332 3.906 114 2125 ---- ---- 3.213A 3.213A 3.392 -.325 3.717 35 2150 ---- ---- 3.042A 3.042A 3.216 -.318 3.534 2175 ---- ---- 2.877A 2.877A 3.047 -.310 3.357 2200 ---- ---- 2.719A 2.719A 2.884 -.301 3.185 205 2225 ---- ---- 2.567A 2.567A 2.727 -.293 3.020 2250 ---- ---- 2.423A 2.423A 2.578 -.283 2.861 2275 ---- 2.712B 2.284A 2.710B 2.435 -.273 2.708 5 2300 ---- 2.563B 2.153A 2.153A 2.298 -.264 2.562 43 2325 ---- ---- 2.029A 2.029A 2.168 -.254 2.422 7 2350 ---- ---- 1.910A 1.910A 2.045 -.243 1 2.288 12 2375 ---- ---- 1.797A 1.797A 1.928 -.233 2.161 2400 ---- ---- 1.691A 1.691A 1.817 -.223 25 2.040 1 203 2425 ---- ---- 1.591A 1.591A 1.713 -.213 1.926 30 2450 ---- ---- 1.496A 1.496A 1.614 -.203 1.817 19 2475 ---- ---- 1.409A 1.409A 1.521 -.194 1.715 93 2500 ---- ---- 1.329A 1.329A 1.434 -.184 1.618 1 603 2525 ---- ---- 1.246A 1.246A 1.351 -.175 1.526 42 2550 ---- 1.454B 1.172A 1.172A 1.274 -.166 1.440 3 2575 1.251 1.372B 1.104A 1.268B 1.201 -.158 6 1.359 4 2600 ---- 1.294B 1.040A 1.040A 1.133 -.150 1.283 267 2625 ---- 1.221B .980A .980A 1.069 -.143 1.212 2650 ---- 1.151B .924A .924A 1.008 -.136 1.144 130 2675 .947 1.085B .872A .977B .952 -.129 2 1.081 362 2700 ---- 1.025B .824A .824A .899 -.123 7 1.022 50 400 2725 ---- .968B .778A .778A .850 -.116 .966 42 2750 ---- ---- .735A .735A .803 -.111 .914 13 2775 ---- ---- .696A .696A .760 -.105 .865 8 34 2800 ---- ---- .659A .659A .719 -.100 .819 7 395 2825 ---- ---- .624A .624A .681 -.095 .776 2 2 2850 ---- ---- .591A .591A .645 -.090 .735 9 2875 ---- ---- .561A .561A .611 -.086 .697 2900 ---- ---- .532A .532A .580 -.081 4 .661 144 2925 ---- ---- .506A .506A .550 -.078 .628 1 2950 ---- ---- .481A .481A .523 -.073 .596 36 2975 ---- ---- .457A .457A .497 -.070 .567 1 3000 ---- ---- .435A .435A .472 -.067 4 .539 1 2300 3025 ---- ---- .414A .414A .449 -.063 .512 3050 ---- ---- .395A .395A .428 -.060 .488 18 3075 ---- ---- .376A .376A .408 -.056 .464 2 3100 ---- ---- .359A .359A .389 -.053 .442 16 3125 ---- ---- .342A .342A .371 -.051 .422 460 3150 ---- ---- .327A .327A .354 -.048 .402 110 3175 ---- ---- .312A .312A .338 -.046 .384 3200 ---- ---- .299A .299A .323 -.044 7 .367 51 151 3225 ---- ---- .286A .286A .309 -.041 .350 3250 ---- ---- .274A .274A .295 -.040 .335 1 3275 ---- ---- .262A .262A .283 -.037 .320 3300 ---- ---- .251A .251A .271 -.036 .307 133 3325 ---- ---- .241A .241A .259 -.035 .294 3350 ---- ---- .231A .231A .249 -.032 .281 2 3375 ---- ---- .222A .222A .239 -.031 .270 3400 ---- ---- .213A .213A .229 -.030 .259 3 3425 ---- ---- .205A .205A .220 -.028 .248 3450 ---- ---- .197A .197A .211 -.028 .239 3475 ---- ---- .190A .190A .203 -.026 .229 3500 .190 .192 .182A .192 .195 -.025 3 .220 1026 3525 ---- ---- .176A .176A .187 -.025 .212 3550 ---- ---- .169A .169A .180 -.024 .204 3575 ---- ---- .163A .163A .173 -.023 .196 4 3600 ---- ---- .157A .157A .167 -.022 .189 1 3625 ---- ---- .152A .152A .161 -.021 .182 3650 ---- ---- .146A .146A .155 -.020 .175 3 3675 ---- ---- .141A .141A .149 -.020 .169 3700 ---- ---- .137A .137A .144 -.019 .163 3725 ---- ---- .132A .132A .139 -.018 .157 3750 ---- ---- .127A .127A .134 -.018 .152 3775 ---- ---- .123A .123A .129 -.017 .146 5 3800 ---- ---- .119A .119A .125 -.016 .141 1 3825 ---- ---- .115A .115A .121 -.016 .137 3850 ---- ---- .112A .112A .117 -.015 .132 3875 ---- ---- .108A .108A .113 -.015 .128 3900 ---- ---- .105A .105A .109 -.015 .124 191 3925 ---- ---- .101A .101A .106 -.014 .120 3950 ---- ---- .098A .098A .102 -.014 .116 7 3975 ---- ---- .095A .095A .099 -.013 .112 4000 ---- ---- .093A .093A .096 -.013 .109 1109 4025 ---- ---- .090A .090A .093 -.012 .105 10 4050 ---- ---- .084A .084A .090 -.012 .102 4075 ---- ---- .085A .085A .087 -.012 .099 1 4500 .050 .050 .050 .052B .054 -.008 14 .062 33 5000 ---- ---- .039A .039A .034 -.006 .040 228 6000 ---- ---- ---- ---- .018 -.003 .021 71 7000 ---- ---- ---- ---- .012 -.001 .013 4 19 725 ---- ---- ---- ---- 16.772 -.399 17.171 750 ---- ---- ---- ---- 16.522 -.399 16.921 775 ---- ---- ---- ---- 16.272 -.399 16.671 800 ---- ---- ---- ---- 16.022 -.399 16.421 8000 ---- ---- ---- ---- .008 -.002 .010 825 ---- ---- ---- ---- 15.772 -.399 16.171 850 ---- ---- ---- ---- 15.522 -.399 15.921 875 ---- ---- ---- ---- 15.272 -.399 15.671 900 ---- ---- ---- ---- 15.022 -.399 15.421 9000 ---- ---- ---- ---- .006 -.002 .008 10 925 ---- ---- ---- ---- 14.772 -.399 15.171 950 ---- ---- ---- ---- 14.522 -.399 14.921 975 ---- ---- ---- ---- 14.272 -.399 14.671 SO AUG23 Silver Option CALL 1450 ---- ---- ---- ---- 9.712 ---- ---- 1475 ---- ---- ---- ---- 9.462 ---- ---- 1500 ---- ---- ---- ---- 9.213 ---- ---- 1525 ---- ---- ---- ---- 8.965 ---- ---- 1550 ---- ---- ---- ---- 8.718 ---- ---- 1575 ---- ---- ---- ---- 8.472 ---- ---- 1600 ---- ---- ---- ---- 8.228 ---- ---- 1625 ---- ---- ---- ---- 7.986 ---- ---- 1650 ---- ---- ---- ---- 7.745 ---- ---- 1675 ---- ---- ---- ---- 7.505 ---- ---- 1700 ---- ---- ---- ---- 7.267 ---- ---- 1725 ---- ---- ---- 6.833A 7.031 ---- ---- 1750 ---- ---- ---- 6.600A 6.796 ---- ---- 1775 ---- ---- ---- 6.369A 6.564 ---- ---- 1800 ---- ---- ---- 6.142A 6.334 ---- ---- 1825 ---- ---- ---- 5.915A 6.106 ---- ---- 1850 ---- ---- ---- 5.691A 5.882 ---- ---- 1875 ---- ---- ---- 5.471A 5.660 ---- ---- 1900 ---- ---- ---- 5.254A 5.441 ---- ---- 1925 ---- ---- ---- 5.041A 5.226 ---- ---- 1950 ---- ---- ---- 4.832A 5.015 ---- ---- 1975 ---- ---- ---- 4.628A 4.807 ---- ---- 2000 ---- ---- ---- 4.427A 4.604 ---- ---- 2025 ---- ---- ---- 4.232A 4.406 ---- ---- 2050 ---- ---- ---- 4.041A 4.212 ---- ---- 2075 ---- ---- ---- 3.855A 4.023 ---- ---- 2100 ---- ---- ---- 3.675A 3.840 ---- ---- 2125 ---- ---- ---- 3.501A 3.662 ---- ---- 2150 ---- ---- ---- 3.332A 3.489 ---- ---- 2175 ---- ---- ---- 3.169A 3.323 ---- ---- 2200 ---- ---- ---- 3.012A 3.162 ---- ---- 2225 ---- ---- ---- 2.861A 3.007 ---- ---- 2250 ---- ---- ---- 2.717A 2.858 ---- ---- 2275 ---- ---- ---- 2.578A 2.716 ---- ---- 2300 ---- ---- ---- 2.446A 2.579 ---- ---- 2325 ---- ---- ---- 2.320A 2.448 ---- ---- 2350 ---- ---- ---- 2.199A 2.324 ---- ---- 2375 ---- ---- ---- 2.085A 2.205 ---- ---- 2400 ---- ---- ---- 1.976A 2.092 ---- ---- 2425 ---- ---- ---- 1.873A 1.984 ---- ---- 2450 ---- ---- ---- 1.775A 1.882 ---- ---- 2475 ---- ---- ---- 1.683A 1.785 ---- ---- 2500 ---- ---- ---- 1.595A 1.694 ---- ---- 2525 ---- ---- ---- 1.512A 1.607 ---- ---- 2550 ---- ---- ---- 1.435A 1.525 ---- ---- 2575 ---- ---- ---- 1.361A 1.447 ---- ---- 2600 ---- ---- ---- 1.292A 1.374 ---- ---- 2625 ---- ---- ---- 1.226A 1.305 ---- ---- 2650 ---- ---- ---- 1.165A 1.239 ---- ---- 2675 ---- ---- ---- 1.106A 1.178 ---- ---- 2700 ---- ---- ---- 1.052A 1.120 ---- ---- 2725 ---- ---- ---- 1.001A 1.065 ---- ---- 2750 ---- ---- ---- .952A 1.013 ---- ---- 2775 ---- ---- ---- .903A .964 ---- ---- 2800 ---- ---- ---- .860A .918 ---- ---- 2825 ---- ---- ---- .820A .875 ---- ---- 2850 ---- ---- ---- .782A .834 ---- ---- 2875 ---- ---- ---- .746A .795 ---- ---- 2900 ---- ---- ---- .713A .759 ---- ---- 2925 ---- ---- ---- .681A .725 ---- ---- 2950 ---- ---- ---- .651A .692 ---- ---- 2975 ---- ---- ---- .623A .661 ---- ---- 3000 ---- ---- ---- .596A .632 ---- ---- 3025 ---- ---- ---- .571A .605 ---- ---- 3050 ---- ---- ---- .547A .579 ---- ---- 3075 ---- ---- ---- .524A .555 ---- ---- 3100 ---- ---- ---- .503A .532 ---- ---- 3125 ---- ---- ---- .483A .510 ---- ---- 3150 ---- ---- ---- .463A .489 ---- ---- 3175 ---- ---- ---- .445A .469 ---- ---- 3200 ---- ---- ---- .428A .451 ---- ---- 3225 ---- ---- ---- .412A .433 ---- ---- 3250 ---- ---- ---- .396A .417 ---- ---- 3275 ---- ---- ---- .381A .401 ---- ---- 3300 ---- ---- ---- .367A .386 ---- ---- 3325 ---- ---- ---- .354A .372 ---- ---- 3350 ---- ---- ---- .341A .358 ---- ---- 3375 ---- ---- ---- .329A .346 ---- ---- 3400 ---- ---- ---- .318A .333 ---- ---- 3425 ---- ---- ---- .307A .322 ---- ---- 3450 ---- ---- ---- .296A .311 ---- ---- SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.212 -.413 14.625 10000 .021 .021 .021 .020A .016 UNCH 1 .016 1025 ---- ---- ---- ---- 13.962 -.413 14.375 1050 ---- ---- ---- ---- 13.712 -.413 14.125 1075 ---- ---- ---- ---- 13.462 -.413 13.875 1100 ---- ---- ---- ---- 13.212 -.413 13.625 1125 ---- ---- ---- ---- 12.962 -.413 13.375 1150 ---- ---- ---- ---- 12.712 -.413 13.125 1175 ---- ---- ---- ---- 12.462 -.413 12.875 1200 ---- ---- ---- ---- 12.212 -.413 12.625 1225 ---- ---- ---- ---- 11.962 -.413 12.375 1250 ---- ---- ---- ---- 11.712 -.413 12.125 1275 ---- ---- ---- ---- 11.462 -.413 11.875 1300 ---- ---- ---- ---- 11.212 -.413 11.625 1325 ---- ---- ---- ---- 10.962 -.413 11.375 1350 ---- ---- ---- ---- 10.712 -.413 11.125 1375 ---- ---- ---- ---- 10.462 -.413 10.875 1400 ---- ---- ---- ---- 10.212 -.413 10.625 1425 ---- ---- ---- ---- 9.962 -.413 10.375 1450 ---- ---- ---- ---- 9.712 -.413 10.125 1475 ---- ---- ---- ---- 9.464 -.412 9.876 1500 ---- ---- ---- ---- 9.216 -.411 9.627 1525 ---- ---- ---- ---- 8.970 -.410 9.380 1550 ---- ---- ---- ---- 8.726 -.409 9.135 1575 ---- ---- ---- ---- 8.483 -.408 8.891 1600 ---- ---- ---- ---- 8.242 -.406 8.648 1625 ---- ---- ---- ---- 8.002 -.405 8.407 1650 ---- ---- ---- ---- 7.764 -.404 8.168 1 1675 ---- ---- 7.334A 7.334A 7.528 -.402 7.930 1700 ---- ---- 7.101A 7.101A 7.294 -.400 7.694 1 1725 ---- ---- 6.871A 6.871A 7.062 -.398 7.460 2 1750 ---- ---- 6.642A 6.642A 6.833 -.396 7.229 1 1775 ---- ---- 6.416A 6.416A 6.605 -.394 6.999 1800 ---- ---- 6.193A 6.193A 6.381 -.392 6.773 1825 ---- ---- 5.972A 5.972A 6.159 -.389 6.548 1850 ---- ---- 5.755A 5.755A 5.941 -.386 6.327 1875 ---- ---- 5.541A 5.541A 5.725 -.384 6.109 1900 ---- ---- 5.331A 5.331A 5.514 -.380 5.894 1925 ---- ---- 5.125A 5.125A 5.305 -.377 5.682 1950 ---- ---- 4.923A 4.923A 5.101 -.372 5.473 1975 ---- ---- 4.725A 4.725A 4.901 -.368 5.269 1 2000 ---- ---- 4.532A 4.532A 4.705 -.363 5.068 1 2025 ---- ---- 4.344A 4.344A 4.513 -.359 4.872 2050 ---- ---- 4.160A 4.160A 4.326 -.354 4.680 2075 ---- ---- 3.981A 3.981A 4.144 -.348 4.492 2100 ---- ---- 3.808A 3.808A 3.967 -.342 4.309 2125 ---- ---- 3.640A 3.640A 3.795 -.336 4.131 2150 ---- ---- 3.478A 3.478A 3.629 -.329 3.958 2175 ---- ---- 3.321A 3.321A 3.468 -.322 3.790 2200 3.455 3.455 3.170A 3.170A 3.313 -.314 1 3.627 2225 ---- ---- 3.024A 3.024A 3.163 -.306 3.469 2250 ---- ---- 2.884A 2.884A 3.019 -.298 3.317 2275 ---- ---- 2.750A 2.750A 2.881 -.289 3.170 2300 ---- ---- 2.622A 2.622A 2.749 -.280 3.029 9 2325 ---- ---- 2.499A 2.499A 2.622 -.271 2.893 2350 ---- ---- 2.381A 2.381A 2.500 -.263 2.763 2375 ---- ---- 2.269A 2.269A 2.384 -.254 2.638 2400 ---- ---- 2.162A 2.162A 2.274 -.244 2.518 125 2425 ---- ---- 2.061A 2.061A 2.168 -.235 2.403 4 2450 ---- ---- 1.964A 1.964A 2.068 -.226 2.294 60 2475 ---- ---- 1.872A 1.872A 1.972 -.218 2.190 62 2500 ---- ---- 1.785A 1.785A 1.881 -.209 2.090 21 2525 ---- ---- 1.702A 1.702A 1.794 -.201 1.995 6 2550 ---- ---- 1.623A 1.623A 1.712 -.193 1.905 2575 ---- ---- 1.549A 1.549A 1.634 -.186 1.820 2600 ---- ---- 1.478A 1.478A 1.560 -.178 1.738 2625 ---- ---- 1.411A 1.411A 1.490 -.171 1.661 2650 ---- ---- 1.348A 1.348A 1.423 -.165 1.588 2675 ---- ---- 1.288A 1.288A 1.359 -.159 1.518 2700 ---- ---- 1.232A 1.232A 1.299 -.153 1.452 325 2725 ---- ---- 1.178A 1.178A 1.242 -.148 1.390 2750 ---- ---- 1.127A 1.127A 1.188 -.143 1.331 2775 ---- ---- 1.079A 1.079A 1.137 -.137 1.274 2800 ---- ---- 1.033A 1.033A 1.088 -.133 1.221 60 2825 ---- ---- .986A .986A 1.042 -.128 1.170 2850 ---- ---- .945A .945A .999 -.124 1.123 16 2875 ---- ---- .906A .906A .958 -.119 1.077 2900 ---- ---- .870A .870A .919 -.115 1 1.034 1 2 2925 ---- ---- .835A .835A .881 -.112 .993 1 2950 ---- ---- .802A .802A .846 -.107 .953 2975 ---- ---- .771A .771A .813 -.103 .916 12 3000 ---- ---- .741A .741A .781 -.100 1 .881 141 3025 ---- ---- .713A .713A .751 -.096 .847 3050 ---- ---- .686A .686A .723 -.091 .814 1 1 3075 ---- ---- .661A .661A .696 -.088 .784 3100 ---- ---- .636A .636A .670 -.084 .754 1 3125 ---- ---- .613A .613A .646 -.080 .726 3150 ---- ---- .591A .591A .622 -.077 .699 8 3175 ---- ---- .571A .571A .600 -.074 .674 3200 ---- ---- .551A .551A .579 -.071 .650 50 3225 ---- ---- .532A .532A .559 -.068 .627 3250 ---- ---- .514A .514A .539 -.066 .605 12 3275 ---- ---- .497A .497A .521 -.063 .584 3300 ---- ---- .480A .480A .503 -.061 .564 3325 ---- ---- .464A .464A .487 -.058 .545 3350 ---- ---- .449A .449A .471 -.055 .526 3375 ---- ---- .435A .435A .455 -.054 .509 3400 ---- ---- .421A .421A .441 -.051 .492 3425 ---- ---- .408A .408A .427 -.049 .476 3450 ---- ---- .396A .396A .413 -.048 .461 9 3475 ---- ---- .384A .384A .400 -.047 .447 1 3500 ---- ---- .372A .372A .388 -.045 .433 1 127 4000 ---- ---- .217A .217A .222 -.025 .247 116 4500 ---- ---- .141A .141A .140 -.017 .157 5000 ---- ---- .098A .098A .094 -.013 .107 26 6000 ---- ---- ---- ---- .049 -.008 .057 1 7000 ---- ---- ---- ---- .031 -.005 .036 50 8000 ---- ---- ---- ---- .022 -.003 .025 825 ---- ---- ---- ---- 15.962 -.413 16.375 850 ---- ---- ---- ---- 15.712 -.413 16.125 875 ---- ---- ---- ---- 15.462 -.413 15.875 900 ---- ---- ---- ---- 15.212 -.413 15.625 9000 ---- ---- ---- ---- .018 -.001 .019 925 ---- ---- ---- ---- 14.962 -.413 15.375 950 ---- ---- ---- ---- 14.712 -.413 15.125 975 ---- ---- ---- ---- 14.462 -.413 14.875 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.498 -.401 14.899 10000 .040 .040 .040 .040 .046 -.003 3 .049 13 1025 ---- ---- ---- ---- 14.248 -.401 14.649 1050 ---- ---- ---- ---- 13.998 -.401 14.399 1075 ---- ---- ---- ---- 13.748 -.401 14.149 1100 ---- ---- ---- ---- 13.498 -.401 13.899 1125 ---- ---- ---- ---- 13.248 -.401 13.649 1150 ---- ---- ---- ---- 12.998 -.401 13.399 1175 ---- ---- ---- ---- 12.748 -.401 13.149 1200 ---- ---- ---- ---- 12.498 -.401 12.899 1225 ---- ---- ---- ---- 12.248 -.401 12.649 1250 ---- ---- ---- ---- 11.998 -.401 12.399 1275 ---- ---- ---- ---- 11.748 -.401 12.149 1300 ---- ---- ---- ---- 11.498 -.401 11.899 1325 ---- ---- ---- ---- 11.248 -.401 11.649 1350 ---- ---- ---- ---- 10.998 -.401 11.399 1375 ---- ---- ---- ---- 10.748 -.401 11.149 1400 ---- ---- ---- ---- 10.500 -.400 10.900 1425 ---- ---- ---- ---- 10.253 -.399 10.652 1450 ---- ---- ---- ---- 10.007 -.398 10.405 1475 ---- ---- ---- ---- 9.763 -.397 10.160 1500 ---- ---- ---- ---- 9.521 -.396 9.917 1525 ---- ---- ---- ---- 9.280 -.395 9.675 1550 ---- ---- ---- ---- 9.041 -.394 9.435 1575 ---- ---- ---- ---- 8.804 -.393 9.197 1600 ---- ---- 8.376A 8.376A 8.569 -.392 8.961 1625 ---- ---- 8.145A 8.145A 8.336 -.391 8.727 1650 ---- ---- 7.916A 7.916A 8.106 -.389 8.495 1675 ---- ---- 7.690A 7.690A 7.878 -.387 8.265 1700 ---- ---- 7.466A 7.466A 7.652 -.386 8.038 1725 ---- ---- 7.245A 7.245A 7.429 -.385 7.814 1750 ---- ---- 7.027A 7.027A 7.209 -.383 7.592 1775 ---- ---- 6.812A 6.812A 6.993 -.380 7.373 1800 ---- ---- 6.600A 6.600A 6.779 -.378 7.157 1825 ---- ---- 6.392A 6.392A 6.569 -.375 6.944 1850 ---- ---- 6.187A 6.187A 6.362 -.372 6.734 1875 ---- ---- 5.986A 5.986A 6.159 -.369 6.528 2 1900 ---- ---- 5.789A 5.789A 5.960 -.365 6.325 1 1925 ---- ---- 5.595A 5.595A 5.764 -.362 6.126 2 1950 ---- ---- 5.406A 5.406A 5.573 -.358 5.931 4 1975 ---- ---- 5.221A 5.221A 5.386 -.353 5.739 2000 ---- ---- 5.040A 5.040A 5.203 -.348 5.551 2025 ---- ---- 4.864A 4.864A 5.024 -.344 5.368 2050 ---- ---- 4.693A 4.693A 4.850 -.338 5.188 2075 ---- ---- 4.525A 4.525A 4.680 -.333 5.013 2100 ---- ---- 4.363A 4.363A 4.514 -.328 4.842 2125 ---- ---- 4.205A 4.205A 4.353 -.323 4.676 2150 ---- ---- 4.052A 4.052A 4.197 -.317 4.514 2175 ---- ---- 3.904A 3.904A 4.045 -.311 4.356 2200 ---- ---- 3.760A 3.760A 3.898 -.305 4.203 1 2225 ---- ---- 3.622A 3.622A 3.756 -.299 4.055 2250 ---- ---- 3.488A 3.488A 3.618 -.293 3.911 2275 ---- ---- 3.359A 3.359A 3.485 -.287 3.772 1 2300 ---- ---- 3.235A 3.235A 3.357 -.280 3.637 2325 ---- ---- 3.115A 3.115A 3.233 -.274 3.507 2350 ---- ---- 3.000A 3.000A 3.114 -.267 3.381 2375 ---- ---- 2.889A 2.889A 2.999 -.261 3.260 2400 ---- ---- 2.782A 2.782A 2.888 -.255 3.143 1 2425 ---- ---- 2.680A 2.680A 2.782 -.249 3.031 7 2450 ---- ---- 2.582A 2.582A 2.680 -.243 2.923 2475 ---- ---- 2.488A 2.488A 2.582 -.237 2.819 50 2500 ---- ---- 2.398A 2.398A 2.488 -.231 2.719 1 41 2525 ---- ---- 2.311A 2.311A 2.398 -.224 2.622 8 2550 ---- ---- 2.229A 2.229A 2.311 -.219 2.530 126 2575 ---- ---- 2.150A 2.150A 2.229 -.213 2.442 2600 ---- ---- 2.074A 2.074A 2.150 -.207 2.357 105 2625 ---- ---- 2.001A 2.001A 2.074 -.201 2.275 2650 ---- ---- 1.932A 1.932A 2.001 -.196 2.197 150 2675 ---- ---- 1.866A 1.866A 1.932 -.191 2.123 2700 ---- ---- 1.803A 1.803A 1.865 -.186 2.051 1 2725 ---- ---- 1.742A 1.742A 1.802 -.180 1.982 2750 ---- ---- 1.684A 1.684A 1.741 -.176 1.917 1 2775 ---- ---- 1.629A 1.629A 1.683 -.171 1.854 2800 ---- ---- 1.575A 1.575A 1.628 -.165 1.793 205 2825 ---- ---- 1.525A 1.525A 1.574 -.162 1.736 2850 ---- ---- 1.476A 1.476A 1.524 -.156 1.680 2875 ---- ---- 1.429A 1.429A 1.475 -.152 1.627 2900 ---- ---- 1.385A 1.385A 1.429 -.148 1.577 2 2925 ---- ---- 1.342A 1.342A 1.384 -.144 1.528 2950 ---- ---- 1.301A 1.301A 1.341 -.140 1.481 2975 ---- ---- 1.256A 1.256A 1.301 -.136 1.437 3000 1.260 1.260 1.218A 1.218A 1.261 -.133 1 1.394 6 1743 3025 ---- ---- 1.181A 1.181A 1.224 -.128 1.352 3050 ---- ---- 1.147A 1.147A 1.188 -.125 1.313 3075 ---- ---- 1.113A 1.113A 1.153 -.122 1.275 3100 ---- ---- 1.081A 1.081A 1.120 -.118 1.238 14 3125 ---- ---- 1.051A 1.051A 1.088 -.115 1.203 3150 ---- ---- 1.021A 1.021A 1.058 -.111 1.169 1 3175 ---- ---- .993A .993A 1.028 -.108 1.136 3200 ---- ---- .966A .966A 1.000 -.105 1.105 3225 ---- ---- .939A .939A .972 -.102 1.074 3250 ---- ---- .914A .914A .946 -.099 1.045 3275 ---- ---- .890A .890A .921 -.096 1.017 3300 ---- ---- .867A .867A .897 -.093 .990 30 3325 ---- ---- .844A .844A .873 -.091 .964 3350 ---- ---- .822A .822A .850 -.089 .939 3375 ---- ---- .801A .801A .829 -.085 .914 3400 ---- ---- .781A .781A .808 -.083 .891 3425 ---- ---- .762A .762A .787 -.081 .868 3450 ---- ---- .743A .743A .768 -.078 .846 3475 ---- ---- .725A .725A .749 -.076 .825 3500 ---- ---- .708A .708A .731 -.074 .805 1162 3525 ---- ---- .691A .691A .713 -.072 .785 3550 ---- ---- .675A .675A .696 -.070 .766 3575 ---- ---- .659A .659A .680 -.068 .748 3600 ---- ---- .644A .644A .664 -.066 .730 60 3625 ---- ---- .629A .629A .649 -.064 .713 3650 ---- ---- .615A .615A .634 -.062 .696 2 3675 ---- ---- .601A .601A .620 -.060 .680 3700 ---- ---- .588A .588A .606 -.059 .665 3725 ---- ---- .575A .575A .592 -.058 .650 3750 ---- ---- .562A .562A .579 -.056 .635 4 3775 ---- ---- .550A .550A .567 -.054 .621 3800 ---- ---- .538A .538A .555 -.052 .607 3825 ---- ---- .527A .527A .543 -.051 .594 3850 ---- ---- .516A .516A .531 -.050 .581 3875 ---- ---- .505A .505A .520 -.049 .569 3900 ---- ---- .495A .495A .509 -.048 .557 3925 ---- ---- .485A .485A .499 -.046 .545 3950 ---- ---- .475A .475A .489 -.045 .534 3975 ---- ---- .466A .466A .479 -.044 .523 4000 ---- ---- .456A .456A .469 -.043 .512 569 4025 ---- ---- .448A .448A .460 -.042 .502 4050 ---- ---- .439A .439A .450 -.042 .492 4075 ---- ---- .430A .430A .442 -.040 .482 4500 ---- ---- .318A .318A .322 -.029 .351 2 5000 ---- ---- .235A .235A .232 -.024 350 .256 94 6000 ---- ---- .146A .146A .136 -.018 350 .154 11 7000 ---- ---- .103A .103A .091 -.013 .104 3 725 ---- ---- ---- ---- 17.248 -.401 17.649 750 ---- ---- ---- ---- 16.998 -.401 17.399 7500 ---- ---- ---- ---- .078 -.011 .089 775 ---- ---- ---- ---- 16.748 -.401 17.149 800 ---- ---- ---- ---- 16.498 -.401 16.899 8000 ---- ---- ---- ---- .067 -.009 .076 825 ---- ---- ---- ---- 16.248 -.401 16.649 850 ---- ---- ---- ---- 15.998 -.401 16.399 875 ---- ---- ---- ---- 15.748 -.401 16.149 900 ---- ---- ---- ---- 15.498 -.401 15.899 9000 ---- ---- ---- ---- .054 -.005 .059 925 ---- ---- ---- ---- 15.248 -.401 15.649 950 ---- ---- ---- ---- 14.998 -.401 15.399 975 ---- ---- ---- ---- 14.748 -.401 15.149 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.006 -.401 15.407 1025 ---- ---- ---- ---- 14.756 -.401 15.157 1050 ---- ---- ---- ---- 14.506 -.401 14.907 1075 ---- ---- ---- ---- 14.256 -.401 14.657 1100 ---- ---- ---- ---- 14.006 -.401 14.407 1125 ---- ---- ---- ---- 13.756 -.401 14.157 1150 ---- ---- ---- ---- 13.506 -.401 13.907 1175 ---- ---- ---- ---- 13.256 -.401 13.657 1200 ---- ---- ---- ---- 13.006 -.401 13.407 1225 ---- ---- ---- ---- 12.756 -.401 13.157 1250 ---- ---- ---- ---- 12.506 -.401 12.907 1275 ---- ---- ---- ---- 12.256 -.401 12.657 1300 ---- ---- ---- ---- 12.006 -.401 12.407 1325 ---- ---- ---- ---- 11.756 -.401 12.157 1350 ---- ---- ---- ---- 11.506 -.401 11.907 1375 ---- ---- ---- ---- 11.256 -.401 11.657 1400 ---- ---- ---- ---- 11.006 -.401 11.407 1425 ---- ---- ---- ---- 10.757 -.400 11.157 1450 ---- ---- ---- ---- 10.509 -.398 10.907 1475 ---- ---- ---- ---- 10.263 -.396 10.659 1500 ---- ---- ---- ---- 10.019 -.393 10.412 1525 ---- ---- ---- ---- 9.776 -.391 10.167 1550 ---- ---- ---- ---- 9.535 -.389 9.924 1575 ---- ---- ---- ---- 9.297 -.386 9.683 1600 ---- ---- ---- ---- 9.061 -.383 9.444 1625 ---- ---- ---- ---- 8.827 -.380 9.207 1650 ---- ---- ---- ---- 8.595 -.378 8.973 1675 ---- ---- ---- ---- 8.367 -.374 8.741 1700 ---- ---- ---- ---- 8.142 -.371 8.513 1725 ---- ---- ---- ---- 7.920 -.368 8.288 1750 ---- ---- ---- ---- 7.701 -.365 8.066 1775 ---- ---- ---- ---- 7.487 -.361 7.848 1800 ---- ---- ---- ---- 7.277 -.357 7.634 1825 ---- ---- ---- ---- 7.072 -.353 7.425 1850 ---- ---- ---- ---- 6.872 -.348 7.220 1875 ---- ---- ---- ---- 6.677 -.345 7.022 1900 ---- ---- ---- ---- 6.488 -.340 6.828 1925 ---- ---- ---- ---- 6.306 -.335 6.641 1950 ---- ---- ---- ---- 6.129 -.331 6.460 1975 ---- ---- ---- ---- 5.959 -.326 6.285 2000 ---- ---- ---- ---- 5.796 -.321 6.117 2025 ---- ---- ---- ---- 5.638 -.316 5.954 2050 ---- ---- ---- ---- 5.487 -.311 5.798 2075 ---- ---- ---- ---- 5.343 -.306 5.649 2100 ---- ---- ---- ---- 5.204 -.301 5.505 2125 ---- ---- ---- ---- 5.071 -.296 5.367 2150 ---- ---- ---- ---- 4.944 -.291 5.235 2175 ---- ---- ---- ---- 4.822 -.286 5.108 2200 ---- ---- ---- ---- 4.705 -.281 4.986 2225 ---- ---- ---- ---- 4.593 -.276 4.869 2250 ---- ---- ---- ---- 4.485 -.271 4.756 2275 ---- ---- ---- ---- 4.381 -.267 4.648 2300 ---- ---- ---- ---- 4.280 -.263 4.543 2325 ---- ---- ---- ---- 4.183 -.258 4.441 2350 ---- ---- ---- ---- 4.089 -.254 4.343 2375 ---- ---- ---- ---- 3.998 -.249 4.247 2400 ---- ---- ---- ---- 3.910 -.245 4.155 2425 ---- ---- ---- ---- 3.825 -.240 4.065 2450 ---- ---- ---- ---- 3.742 -.236 3.978 2475 ---- ---- ---- ---- 3.661 -.233 3.894 2500 ---- ---- ---- ---- 3.583 -.229 3.812 2525 ---- ---- ---- ---- 3.507 -.225 3.732 2550 ---- ---- ---- ---- 3.434 -.221 3.655 2575 ---- ---- ---- ---- 3.362 -.218 3.580 2600 ---- ---- ---- ---- 3.293 -.214 3.507 2625 ---- ---- ---- ---- 3.225 -.211 3.436 2650 ---- ---- ---- ---- 3.159 -.207 3.366 2675 ---- ---- ---- ---- 3.096 -.203 3.299 2700 ---- ---- ---- ---- 3.034 -.200 3.234 2725 ---- ---- ---- ---- 2.973 -.197 3.170 2750 ---- ---- ---- ---- 2.914 -.194 3.108 2775 ---- ---- ---- ---- 2.857 -.191 3.048 2800 ---- ---- ---- ---- 2.801 -.188 2.989 2825 ---- ---- ---- ---- 2.747 -.185 2.932 2850 ---- ---- ---- ---- 2.694 -.182 2.876 2875 ---- ---- ---- ---- 2.643 -.179 2.822 2900 ---- ---- ---- ---- 2.593 -.176 2.769 2925 ---- ---- ---- ---- 2.544 -.173 2.717 2950 ---- ---- ---- ---- 2.496 -.171 2.667 2975 ---- ---- ---- ---- 2.450 -.168 2.618 3000 ---- ---- ---- ---- 2.404 -.166 2.570 3025 ---- ---- ---- ---- 2.360 -.163 2.523 3050 ---- ---- ---- ---- 2.317 -.161 2.478 3075 ---- ---- ---- ---- 2.275 -.158 2.433 3100 ---- ---- ---- ---- 2.234 -.156 2.390 3125 ---- ---- ---- ---- 2.194 -.154 2.348 3150 ---- ---- ---- ---- 2.155 -.151 2.306 3175 ---- ---- ---- ---- 2.117 -.149 2.266 3200 ---- ---- ---- ---- 2.080 -.147 2.227 3225 ---- ---- ---- ---- 2.044 -.144 2.188 3250 ---- ---- ---- ---- 2.009 -.142 2.151 3275 ---- ---- ---- ---- 1.974 -.141 2.115 3300 ---- ---- ---- ---- 1.941 -.138 2.079 3325 ---- ---- ---- ---- 1.908 -.136 2.044 3350 ---- ---- ---- ---- 1.876 -.134 2.010 3375 ---- ---- ---- ---- 1.845 -.132 1.977 3400 ---- ---- ---- ---- 1.815 -.130 1.945 3425 ---- ---- ---- ---- 1.785 -.129 1.914 3450 ---- ---- ---- ---- 1.756 -.127 1.883 3475 ---- ---- ---- ---- 1.728 -.125 1.853 3500 ---- ---- ---- ---- 1.701 -.123 1.824 3525 ---- ---- ---- ---- 1.674 -.122 1.796 3550 ---- ---- ---- ---- 1.648 -.120 1.768 3575 ---- ---- ---- ---- 1.623 -.118 1.741 3600 ---- ---- ---- ---- 1.598 -.117 1.715 3625 ---- ---- ---- ---- 1.575 -.115 1.690 3650 ---- ---- ---- ---- 1.551 -.114 1.665 3675 ---- ---- ---- ---- 1.529 -.112 1.641 3700 ---- ---- ---- ---- 1.506 -.111 1.617 3725 ---- ---- ---- ---- 1.485 -.109 1.594 3750 ---- ---- ---- ---- 1.464 -.108 1.572 3775 ---- ---- ---- ---- 1.444 -.106 1.550 3800 ---- ---- ---- ---- 1.424 -.105 1.529 3825 ---- ---- ---- ---- 1.405 -.104 1.509 3850 ---- ---- ---- ---- 1.386 -.102 1.488 3875 ---- ---- ---- ---- 1.368 -.101 1.469 3900 ---- ---- ---- ---- 1.350 -.100 1.450 3925 ---- ---- ---- ---- 1.332 -.099 1.431 3950 ---- ---- ---- ---- 1.315 -.098 1.413 3975 ---- ---- ---- ---- 1.299 -.097 1.396 4000 ---- ---- ---- ---- 1.283 -.096 1.379 4025 ---- ---- ---- ---- 1.267 -.095 1.362 4050 ---- ---- ---- ---- 1.252 -.094 1.346 4075 ---- ---- ---- ---- 1.237 -.093 1.330 4100 ---- ---- ---- ---- 1.223 -.091 1.314 725 ---- ---- ---- ---- 17.756 -.401 18.157 750 ---- ---- ---- ---- 17.506 -.401 17.907 775 ---- ---- ---- ---- 17.256 -.401 17.657 800 ---- ---- ---- ---- 17.006 -.401 17.407 825 ---- ---- ---- ---- 16.756 -.401 17.157 850 ---- ---- ---- ---- 16.506 -.401 16.907 875 ---- ---- ---- ---- 16.256 -.401 16.657 900 ---- ---- ---- ---- 16.006 -.401 16.407 925 ---- ---- ---- ---- 15.756 -.401 16.157 950 ---- ---- ---- ---- 15.506 -.401 15.907 975 ---- ---- ---- ---- 15.256 -.401 15.657 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.438 -.401 15.839 1025 ---- ---- ---- ---- 15.188 -.401 15.589 1050 ---- ---- ---- ---- 14.938 -.401 15.339 1075 ---- ---- ---- ---- 14.688 -.401 15.089 1100 ---- ---- ---- ---- 14.438 -.401 14.839 1125 ---- ---- ---- ---- 14.188 -.401 14.589 1150 ---- ---- ---- ---- 13.938 -.401 14.339 1175 ---- ---- ---- ---- 13.688 -.401 14.089 1200 ---- ---- ---- ---- 13.438 -.401 13.839 1225 ---- ---- ---- ---- 13.188 -.401 13.589 1250 ---- ---- ---- ---- 12.938 -.401 13.339 1275 ---- ---- ---- ---- 12.688 -.401 13.089 1300 ---- ---- ---- ---- 12.438 -.401 12.839 1325 ---- ---- ---- ---- 12.188 -.401 12.589 1350 ---- ---- ---- ---- 11.940 -.399 12.339 1375 ---- ---- ---- ---- 11.694 -.397 12.091 1400 ---- ---- ---- ---- 11.450 -.394 11.844 1425 ---- ---- ---- ---- 11.208 -.392 11.600 1450 ---- ---- ---- ---- 10.969 -.389 11.358 1475 ---- ---- ---- ---- 10.731 -.387 11.118 1500 ---- ---- ---- ---- 10.495 -.384 10.879 1525 ---- ---- ---- ---- 10.261 -.382 10.643 1550 ---- ---- ---- ---- 10.028 -.380 10.408 1575 ---- ---- ---- ---- 9.798 -.376 10.174 1600 ---- ---- ---- ---- 9.568 -.375 9.943 1625 ---- ---- ---- ---- 9.340 -.372 9.712 1650 ---- ---- ---- ---- 9.113 -.370 9.483 1675 ---- ---- ---- ---- 8.888 -.366 9.254 1700 ---- ---- ---- ---- 8.663 -.364 9.027 1725 ---- ---- ---- ---- 8.439 -.362 8.801 1750 ---- ---- ---- ---- 8.216 -.359 8.575 1775 ---- ---- ---- ---- 7.994 -.356 8.350 1800 ---- ---- ---- ---- 7.773 -.353 8.126 1825 ---- ---- ---- ---- 7.553 -.350 7.903 1850 ---- ---- ---- ---- 7.335 -.347 7.682 1875 ---- ---- ---- ---- 7.119 -.344 7.463 1900 ---- ---- ---- ---- 6.905 -.342 7.247 1925 ---- ---- ---- ---- 6.694 -.339 7.033 1950 ---- ---- ---- ---- 6.487 -.335 6.822 1975 ---- ---- ---- ---- 6.284 -.332 6.616 2000 ---- ---- ---- ---- 6.086 -.328 6.414 2025 ---- ---- ---- ---- 5.894 -.323 6.217 2050 ---- ---- ---- ---- 5.707 -.319 6.026 2075 ---- ---- ---- ---- 5.527 -.315 5.842 2100 ---- ---- ---- ---- 5.355 -.310 5.665 2125 ---- ---- ---- ---- 5.190 -.305 5.495 2150 ---- ---- ---- ---- 5.033 -.301 5.334 2175 ---- ---- ---- ---- 4.885 -.296 5.181 2200 ---- ---- ---- ---- 4.747 -.290 5.037 2225 ---- ---- ---- ---- 4.618 -.285 4.903 2250 ---- ---- ---- ---- 4.500 -.279 4.779 2275 ---- ---- ---- ---- 4.392 -.275 4.667 2300 ---- ---- ---- ---- 4.295 -.270 4.565 2325 ---- ---- ---- ---- 4.210 -.264 4.474 2350 ---- ---- ---- ---- 4.136 -.260 4.396 2375 ---- ---- ---- ---- 4.073 -.255 4.328 2400 ---- ---- ---- ---- 4.019 -.251 4.270 2425 ---- ---- ---- ---- 3.974 -.246 4.220 2450 ---- ---- ---- ---- 3.937 -.242 4.179 2475 ---- ---- ---- ---- 3.905 -.238 4.143 2500 ---- ---- ---- ---- 3.879 -.234 4.113 2525 ---- ---- ---- ---- 3.856 -.231 4.087 2550 ---- ---- ---- ---- 3.836 -.228 4.064 2575 ---- ---- ---- ---- 3.817 -.225 4.042 2600 ---- ---- ---- ---- 3.798 -.222 4.020 2625 ---- ---- ---- ---- 3.779 -.219 3.998 2650 ---- ---- ---- ---- 3.759 -.217 3.976 2675 ---- ---- ---- ---- 3.739 -.214 3.953 2700 ---- ---- ---- ---- 3.718 -.212 3.930 2725 ---- ---- ---- ---- 3.696 -.210 3.906 2750 ---- ---- ---- ---- 3.673 -.207 3.880 2775 ---- ---- ---- ---- 3.649 -.205 3.854 2800 ---- ---- ---- ---- 3.623 -.203 3.826 2825 ---- ---- ---- ---- 3.596 -.200 3.796 2850 ---- ---- ---- ---- 3.566 -.199 3.765 2875 ---- ---- ---- ---- 3.536 -.196 3.732 2900 ---- ---- ---- ---- 3.503 -.195 3.698 2925 ---- ---- ---- ---- 3.468 -.193 3.661 2950 ---- ---- ---- ---- 3.431 -.191 3.622 2975 ---- ---- ---- ---- 3.392 -.189 3.581 3000 ---- ---- ---- ---- 3.351 -.186 3.537 3025 ---- ---- ---- ---- 3.307 -.185 3.492 3050 ---- ---- ---- ---- 3.261 -.182 3.443 3075 ---- ---- ---- ---- 3.213 -.180 3.393 3100 ---- ---- ---- ---- 3.162 -.177 3.339 3125 ---- ---- ---- ---- 3.108 -.176 3.284 3150 ---- ---- ---- ---- 3.053 -.173 3.226 3175 ---- ---- ---- ---- 2.996 -.171 3.167 3200 ---- ---- ---- ---- 2.937 -.169 3.106 3225 ---- ---- ---- ---- 2.877 -.166 3.043 3250 ---- ---- ---- ---- 2.816 -.164 2.980 3275 ---- ---- ---- ---- 2.754 -.162 2.916 3300 ---- ---- ---- ---- 2.692 -.159 2.851 3325 ---- ---- ---- ---- 2.630 -.156 2.786 3350 ---- ---- ---- ---- 2.568 -.154 2.722 3375 ---- ---- ---- ---- 2.506 -.151 2.657 3400 ---- ---- ---- ---- 2.445 -.148 2.593 3425 ---- ---- ---- ---- 2.384 -.146 2.530 3450 ---- ---- ---- ---- 2.325 -.144 2.469 3475 ---- ---- ---- ---- 2.266 -.142 2.408 3500 ---- ---- ---- ---- 2.210 -.139 2.349 3525 ---- ---- ---- ---- 2.155 -.137 2.292 3550 ---- ---- ---- ---- 2.102 -.135 2.237 3575 ---- ---- ---- ---- 2.051 -.133 2.184 3600 ---- ---- ---- ---- 2.003 -.130 2.133 3625 ---- ---- ---- ---- 1.958 -.127 2.085 3650 ---- ---- ---- ---- 1.915 -.125 2.040 3675 ---- ---- ---- ---- 1.874 -.124 1.998 3700 ---- ---- ---- ---- 1.837 -.121 1.958 3725 ---- ---- ---- ---- 1.801 -.120 1.921 3750 ---- ---- ---- ---- 1.768 -.118 1.886 3775 ---- ---- ---- ---- 1.736 -.117 1.853 3800 ---- ---- ---- ---- 1.707 -.115 1.822 3825 ---- ---- ---- ---- 1.679 -.114 1.793 3850 ---- ---- ---- ---- 1.653 -.112 1.765 3875 ---- ---- ---- ---- 1.628 -.111 1.739 3900 ---- ---- ---- ---- 1.605 -.109 1.714 3925 ---- ---- ---- ---- 1.583 -.108 1.691 3950 ---- ---- ---- ---- 1.562 -.107 1.669 3975 ---- ---- ---- ---- 1.542 -.105 1.647 4000 ---- ---- ---- ---- 1.523 -.104 1.627 4025 ---- ---- ---- ---- 1.504 -.104 1.608 4050 ---- ---- ---- ---- 1.487 -.102 1.589 4075 ---- ---- ---- ---- 1.469 -.101 1.570 4100 ---- ---- ---- ---- 1.452 -.100 1.552 725 ---- ---- ---- ---- 18.188 -.401 18.589 750 ---- ---- ---- ---- 17.938 -.401 18.339 775 ---- ---- ---- ---- 17.688 -.401 18.089 800 ---- ---- ---- ---- 17.438 -.401 17.839 825 ---- ---- ---- ---- 17.188 -.401 17.589 850 ---- ---- ---- ---- 16.938 -.401 17.339 875 ---- ---- ---- ---- 16.688 -.401 17.089 900 ---- ---- ---- ---- 16.438 -.401 16.839 925 ---- ---- ---- ---- 16.188 -.401 16.589 950 ---- ---- ---- ---- 15.938 -.401 16.339 975 ---- ---- ---- ---- 15.688 -.401 16.089 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.603 -.399 16.002 1025 ---- ---- ---- ---- 15.358 -.397 15.755 1050 ---- ---- ---- ---- 15.114 -.396 15.510 1075 ---- ---- ---- ---- 14.873 -.393 15.266 1100 ---- ---- ---- ---- 14.633 -.392 15.025 1125 ---- ---- ---- ---- 14.396 -.390 14.786 1150 ---- ---- ---- ---- 14.160 -.388 14.548 1175 ---- ---- ---- ---- 13.926 -.386 14.312 1200 ---- ---- ---- ---- 13.693 -.385 14.078 1225 ---- ---- ---- ---- 13.462 -.383 13.845 1250 ---- ---- ---- ---- 13.232 -.381 13.613 1275 ---- ---- ---- ---- 13.004 -.379 13.383 1300 ---- ---- ---- ---- 12.777 -.378 13.155 1325 ---- ---- ---- ---- 12.552 -.375 12.927 1350 ---- ---- ---- ---- 12.327 -.374 12.701 1375 ---- ---- ---- ---- 12.104 -.372 12.476 1400 ---- ---- ---- ---- 11.883 -.369 12.252 1425 ---- ---- ---- ---- 11.662 -.367 12.029 1450 ---- ---- ---- ---- 11.442 -.366 11.808 1475 ---- ---- ---- ---- 11.224 -.363 11.587 1500 ---- ---- ---- ---- 11.006 -.362 11.368 1525 ---- ---- ---- ---- 10.790 -.360 11.150 1550 ---- ---- ---- ---- 10.576 -.357 10.933 1575 ---- ---- ---- ---- 10.363 -.354 10.717 1600 ---- ---- ---- ---- 10.151 -.353 10.504 1625 ---- ---- ---- ---- 9.942 -.350 10.292 1650 ---- ---- ---- ---- 9.735 -.348 10.083 1675 ---- ---- ---- ---- 9.530 -.345 9.875 1700 ---- ---- ---- ---- 9.327 -.343 9.670 1725 ---- ---- ---- ---- 9.128 -.341 9.469 1750 ---- ---- ---- ---- 8.932 -.338 9.270 1775 ---- ---- ---- ---- 8.740 -.335 9.075 1800 ---- ---- ---- ---- 8.551 -.332 8.883 1825 ---- ---- ---- ---- 8.366 -.329 8.695 1850 ---- ---- ---- ---- 8.185 -.326 8.511 1875 ---- ---- ---- ---- 8.008 -.323 8.331 1900 ---- ---- ---- ---- 7.836 -.320 8.156 1925 ---- ---- ---- ---- 7.668 -.317 7.985 1950 ---- ---- ---- ---- 7.505 -.313 7.818 1975 ---- ---- ---- ---- 7.346 -.310 7.656 2000 ---- ---- ---- ---- 7.192 -.307 7.499 2025 ---- ---- ---- ---- 7.043 -.304 7.347 2050 ---- ---- ---- ---- 6.899 -.300 7.199 2075 ---- ---- ---- ---- 6.759 -.297 7.056 2100 ---- ---- ---- ---- 6.624 -.294 6.918 2125 ---- ---- ---- ---- 6.494 -.290 6.784 2150 ---- ---- ---- ---- 6.368 -.287 6.655 2175 ---- ---- ---- ---- 6.246 -.283 6.529 2200 ---- ---- ---- ---- 6.129 -.280 6.409 2225 ---- ---- ---- ---- 6.015 -.277 6.292 2250 ---- ---- ---- ---- 5.906 -.273 6.179 2275 ---- ---- ---- ---- 5.800 -.270 6.070 2300 ---- ---- ---- ---- 5.698 -.266 5.964 2325 ---- ---- ---- ---- 5.599 -.263 5.862 2350 ---- ---- ---- ---- 5.503 -.260 5.763 2375 ---- ---- ---- ---- 5.410 -.257 5.667 2400 ---- ---- ---- ---- 5.320 -.254 5.574 2425 ---- ---- ---- ---- 5.232 -.251 5.483 2450 ---- ---- ---- ---- 5.147 -.248 5.395 2475 ---- ---- ---- ---- 5.065 -.245 5.310 2500 ---- ---- ---- ---- 4.985 -.242 5.227 2525 ---- ---- ---- ---- 4.907 -.239 5.146 2550 ---- ---- ---- ---- 4.831 -.236 5.067 2575 ---- ---- ---- ---- 4.757 -.234 4.991 2600 ---- ---- ---- ---- 4.685 -.231 4.916 2625 ---- ---- ---- ---- 4.614 -.228 4.842 2650 ---- ---- ---- ---- 4.545 -.226 4.771 2675 ---- ---- ---- ---- 4.478 -.223 4.701 2700 ---- ---- ---- ---- 4.412 -.220 4.632 2725 ---- ---- ---- ---- 4.347 -.218 4.565 2750 ---- ---- ---- ---- 4.284 -.215 4.499 2775 ---- ---- ---- ---- 4.223 -.212 4.435 2800 ---- ---- ---- ---- 4.163 -.210 4.373 2825 ---- ---- ---- ---- 4.104 -.208 4.312 2850 ---- ---- ---- ---- 4.047 -.206 4.253 2875 ---- ---- ---- ---- 3.991 -.204 4.195 2900 ---- ---- ---- ---- 3.937 -.201 4.138 2925 ---- ---- ---- ---- 3.884 -.199 4.083 2950 ---- ---- ---- ---- 3.833 -.197 4.030 2975 ---- ---- ---- ---- 3.783 -.195 3.978 3000 ---- ---- ---- ---- 3.735 -.193 3.928 3025 ---- ---- ---- ---- 3.688 -.191 3.879 3050 ---- ---- ---- ---- 3.643 -.189 3.832 3075 ---- ---- ---- ---- 3.599 -.187 3.786 3100 ---- ---- ---- ---- 3.557 -.185 3.742 3125 ---- ---- ---- ---- 3.516 -.183 3.699 3150 ---- ---- ---- ---- 3.477 -.181 3.658 3175 ---- ---- ---- ---- 3.439 -.179 3.618 3200 ---- ---- ---- ---- 3.402 -.178 3.580 3225 ---- ---- ---- ---- 3.367 -.176 3.543 3250 ---- ---- ---- ---- 3.333 -.174 3.507 3275 ---- ---- ---- ---- 3.299 -.173 3.472 3300 ---- ---- ---- ---- 3.267 -.171 3.438 3325 ---- ---- ---- ---- 3.236 -.169 3.405 3350 ---- ---- ---- ---- 3.205 -.168 3.373 3375 ---- ---- ---- ---- 3.175 -.167 3.342 3400 ---- ---- ---- ---- 3.146 -.165 3.311 3425 ---- ---- ---- ---- 3.118 -.163 3.281 3450 ---- ---- ---- ---- 3.090 -.162 3.252 3475 ---- ---- ---- ---- 3.062 -.161 3.223 3500 ---- ---- ---- ---- 3.035 -.160 3.195 3525 ---- ---- ---- ---- 3.009 -.158 3.167 3550 ---- ---- ---- ---- 2.982 -.157 3.139 3575 ---- ---- ---- ---- 2.956 -.156 3.112 3600 ---- ---- ---- ---- 2.930 -.155 3.085 3625 ---- ---- ---- ---- 2.905 -.153 3.058 3650 ---- ---- ---- ---- 2.880 -.152 3.032 3675 ---- ---- ---- ---- 2.855 -.151 3.006 3700 ---- ---- ---- ---- 2.830 -.150 2.980 3725 ---- ---- ---- ---- 2.806 -.148 2.954 3750 ---- ---- ---- ---- 2.782 -.147 2.929 3775 ---- ---- ---- ---- 2.759 -.145 2.904 3800 ---- ---- ---- ---- 2.735 -.145 2.880 3825 ---- ---- ---- ---- 2.712 -.144 2.856 3850 ---- ---- ---- ---- 2.690 -.142 2.832 3875 ---- ---- ---- ---- 2.668 -.141 2.809 3900 ---- ---- ---- ---- 2.646 -.140 2.786 3925 ---- ---- ---- ---- 2.624 -.139 2.763 3950 ---- ---- ---- ---- 2.603 -.138 2.741 3975 ---- ---- ---- ---- 2.582 -.137 2.719 4000 ---- ---- ---- ---- 2.562 -.136 2.698 4025 ---- ---- ---- ---- 2.542 -.135 2.677 4050 ---- ---- ---- ---- 2.522 -.134 2.656 4075 ---- ---- ---- ---- 2.503 -.133 2.636 4100 ---- ---- ---- ---- 2.484 -.132 2.616 4125 ---- ---- ---- ---- 2.465 -.131 2.596 925 ---- ---- ---- ---- 16.351 -.401 16.752 950 ---- ---- ---- ---- 16.101 -.401 16.502 975 ---- ---- ---- ---- 15.851 -.401 16.252 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 15.726 -.396 16.122 1025 ---- ---- ---- ---- 15.486 -.394 15.880 1050 ---- ---- ---- ---- 15.248 -.392 15.640 1075 ---- ---- ---- ---- 15.011 -.391 15.402 1100 ---- ---- ---- ---- 14.777 -.389 15.166 1125 ---- ---- ---- ---- 14.545 -.387 14.932 1150 ---- ---- ---- ---- 14.315 -.384 14.699 1175 ---- ---- ---- ---- 14.086 -.383 14.469 1200 ---- ---- ---- ---- 13.859 -.381 14.240 1225 ---- ---- ---- ---- 13.634 -.379 14.013 1250 ---- ---- ---- ---- 13.410 -.377 13.787 1275 ---- ---- ---- ---- 13.187 -.376 13.563 1300 ---- ---- ---- ---- 12.966 -.374 13.340 1325 ---- ---- ---- ---- 12.747 -.371 13.118 1350 ---- ---- ---- ---- 12.529 -.369 12.898 1375 ---- ---- ---- ---- 12.312 -.367 12.679 1400 ---- ---- ---- ---- 12.096 -.365 12.461 1425 ---- ---- ---- ---- 11.881 -.364 12.245 1450 ---- ---- ---- ---- 11.668 -.361 12.029 1475 ---- ---- ---- ---- 11.456 -.359 11.815 1500 ---- ---- ---- ---- 11.245 -.357 11.602 1525 ---- ---- ---- ---- 11.035 -.355 11.390 1550 ---- ---- ---- ---- 10.826 -.353 11.179 1575 ---- ---- ---- ---- 10.620 -.350 10.970 1600 ---- ---- ---- ---- 10.415 -.348 10.763 1625 ---- ---- ---- ---- 10.212 -.346 10.558 1650 ---- ---- ---- ---- 10.011 -.343 10.354 1675 ---- ---- ---- ---- 9.812 -.341 10.153 1700 ---- ---- ---- ---- 9.616 -.339 9.955 1725 ---- ---- ---- ---- 9.422 -.337 9.759 1750 ---- ---- ---- ---- 9.232 -.333 9.565 1775 ---- ---- ---- ---- 9.045 -.331 9.376 1800 ---- ---- ---- ---- 8.861 -.328 9.189 1825 ---- ---- ---- ---- 8.681 -.326 9.007 1850 ---- ---- ---- ---- 8.505 -.323 8.828 1875 ---- ---- ---- ---- 8.333 -.320 8.653 1900 ---- ---- ---- ---- 8.165 -.317 8.482 1925 ---- ---- ---- ---- 8.002 -.314 8.316 1950 ---- ---- ---- ---- 7.844 -.311 8.155 1975 ---- ---- ---- ---- 7.691 -.308 7.999 2000 ---- ---- ---- ---- 7.542 -.305 7.847 2025 ---- ---- ---- ---- 7.399 -.302 7.701 2050 ---- ---- ---- ---- 7.261 -.298 7.559 2075 ---- ---- ---- ---- 7.127 -.295 7.422 2100 ---- ---- ---- ---- 6.998 -.292 7.290 2125 ---- ---- ---- ---- 6.873 -.289 7.162 2150 ---- ---- ---- ---- 6.753 -.286 7.039 2175 ---- ---- ---- ---- 6.637 -.283 6.920 2200 ---- ---- ---- ---- 6.525 -.279 6.804 2225 ---- ---- ---- ---- 6.417 -.276 6.693 2250 ---- ---- ---- ---- 6.312 -.274 6.586 2275 ---- ---- ---- ---- 6.211 -.270 6.481 2300 ---- ---- ---- ---- 6.113 -.267 6.380 2325 ---- ---- ---- ---- 6.018 -.264 6.282 2350 ---- ---- ---- ---- 5.925 -.262 6.187 2375 ---- ---- ---- ---- 5.835 -.259 6.094 2400 ---- ---- ---- ---- 5.747 -.256 6.003 2425 ---- ---- ---- ---- 5.661 -.254 5.915 2450 ---- ---- ---- ---- 5.578 -.250 5.828 2475 ---- ---- ---- ---- 5.497 -.247 5.744 2500 ---- ---- ---- ---- 5.418 -.245 5.663 2525 ---- ---- ---- ---- 5.340 -.243 5.583 2550 ---- ---- ---- ---- 5.265 -.240 5.505 2575 ---- ---- ---- ---- 5.192 -.238 5.430 2600 ---- ---- ---- ---- 5.121 -.235 5.356 2625 ---- ---- ---- ---- 5.052 -.232 5.284 2650 ---- ---- ---- ---- 4.984 -.230 5.214 2675 ---- ---- ---- ---- 4.919 -.227 5.146 2700 ---- ---- ---- ---- 4.855 -.225 5.080 2725 ---- ---- ---- ---- 4.793 -.223 5.016 2750 ---- ---- ---- ---- 4.732 -.221 4.953 2775 ---- ---- ---- ---- 4.674 -.218 4.892 2800 ---- ---- ---- ---- 4.617 -.216 4.833 2825 ---- ---- ---- ---- 4.561 -.214 4.775 2850 ---- ---- ---- ---- 4.507 -.212 4.719 2875 ---- ---- ---- ---- 4.455 -.210 4.665 2900 ---- ---- ---- ---- 4.404 -.208 4.612 2925 ---- ---- ---- ---- 4.355 -.206 4.561 2950 ---- ---- ---- ---- 4.307 -.204 4.511 2975 ---- ---- ---- ---- 4.261 -.202 4.463 3000 ---- ---- ---- ---- 4.216 -.201 4.417 3025 ---- ---- ---- ---- 4.173 -.199 4.372 3050 ---- ---- ---- ---- 4.131 -.197 4.328 3075 ---- ---- ---- ---- 4.091 -.194 4.285 3100 ---- ---- ---- ---- 4.051 -.194 4.245 3125 ---- ---- ---- ---- 4.014 -.191 4.205 3150 ---- ---- ---- ---- 3.977 -.190 4.167 3175 ---- ---- ---- ---- 3.942 -.188 4.130 3200 ---- ---- ---- ---- 3.907 -.187 4.094 3225 ---- ---- ---- ---- 3.874 -.185 4.059 3250 ---- ---- ---- ---- 3.842 -.184 4.026 3275 ---- ---- ---- ---- 3.810 -.183 3.993 3300 ---- ---- ---- ---- 3.780 -.181 3.961 3325 ---- ---- ---- ---- 3.750 -.179 3.929 3350 ---- ---- ---- ---- 3.721 -.178 3.899 3375 ---- ---- ---- ---- 3.692 -.177 3.869 3400 ---- ---- ---- ---- 3.664 -.175 3.839 3425 ---- ---- ---- ---- 3.636 -.174 3.810 3450 ---- ---- ---- ---- 3.609 -.173 3.782 3475 ---- ---- ---- ---- 3.582 -.172 3.754 3500 ---- ---- ---- ---- 3.555 -.171 3.726 3525 ---- ---- ---- ---- 3.529 -.169 3.698 3550 ---- ---- ---- ---- 3.502 -.168 3.670 3575 ---- ---- ---- ---- 3.476 -.166 3.642 3600 ---- ---- ---- ---- 3.449 -.166 3.615 3625 ---- ---- ---- ---- 3.423 -.164 3.587 3650 ---- ---- ---- ---- 3.397 -.163 3.560 3675 ---- ---- ---- ---- 3.370 -.162 3.532 3700 ---- ---- ---- ---- 3.344 -.161 3.505 3725 ---- ---- ---- ---- 3.319 -.159 3.478 3750 ---- ---- ---- ---- 3.293 -.158 3.451 3775 ---- ---- ---- ---- 3.267 -.158 3.425 3800 ---- ---- ---- ---- 3.242 -.156 3.398 3825 ---- ---- ---- ---- 3.217 -.155 3.372 3850 ---- ---- ---- ---- 3.192 -.154 3.346 3875 ---- ---- ---- ---- 3.167 -.153 3.320 3900 ---- ---- ---- ---- 3.142 -.152 3.294 3925 ---- ---- ---- ---- 3.118 -.151 3.269 3950 ---- ---- ---- ---- 3.094 -.150 3.244 3975 ---- ---- ---- ---- 3.071 -.148 3.219 4000 ---- ---- ---- ---- 3.047 -.148 3.195 4025 ---- ---- ---- ---- 3.024 -.147 3.171 4050 ---- ---- ---- ---- 3.002 -.146 3.148 4075 ---- ---- ---- ---- 2.980 -.144 3.124 4100 ---- ---- ---- ---- 2.958 -.144 3.102 4125 ---- ---- ---- ---- 2.936 -.143 3.079 925 ---- ---- ---- ---- 16.463 -.401 16.864 950 ---- ---- ---- ---- 16.215 -.399 16.614 975 ---- ---- ---- ---- 15.969 -.398 16.367 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.357 -.387 16.744 1050 ---- ---- ---- ---- 16.129 -.386 16.515 1075 ---- ---- ---- ---- 15.903 -.384 16.287 1100 ---- ---- ---- ---- 15.678 -.383 16.061 1125 ---- ---- ---- ---- 15.455 -.381 15.836 1150 ---- ---- ---- ---- 15.234 -.379 15.613 1175 ---- ---- ---- ---- 15.014 -.377 15.391 1200 ---- ---- ---- ---- 14.795 -.375 15.170 1225 ---- ---- ---- ---- 14.577 -.374 14.951 1250 ---- ---- ---- ---- 14.360 -.372 14.732 1275 ---- ---- ---- ---- 14.145 -.370 14.515 1300 ---- ---- ---- ---- 13.931 -.368 14.299 1325 ---- ---- ---- ---- 13.717 -.367 14.084 1350 ---- ---- ---- ---- 13.505 -.365 13.870 1375 ---- ---- ---- ---- 13.293 -.363 13.656 1400 ---- ---- ---- ---- 13.082 -.362 13.444 1425 ---- ---- ---- ---- 12.872 -.360 13.232 1450 ---- ---- ---- ---- 12.663 -.358 13.021 1475 ---- ---- ---- ---- 12.455 -.356 12.811 1500 ---- ---- ---- ---- 12.248 -.354 12.602 1525 ---- ---- ---- ---- 12.041 -.352 12.393 1550 ---- ---- ---- ---- 11.835 -.350 12.185 1575 ---- ---- ---- ---- 11.630 -.348 11.978 1600 ---- ---- ---- ---- 11.425 -.346 11.771 1625 ---- ---- ---- ---- 11.221 -.345 11.566 1650 ---- ---- ---- ---- 11.019 -.342 11.361 1675 ---- ---- ---- ---- 10.818 -.340 11.158 1700 ---- ---- ---- ---- 10.619 -.338 10.957 1725 ---- ---- ---- ---- 10.421 -.336 10.757 1750 ---- ---- ---- ---- 10.226 -.333 10.559 1775 ---- ---- ---- ---- 10.032 -.332 10.364 1800 ---- ---- ---- ---- 9.842 -.329 10.171 1825 ---- ---- ---- ---- 9.654 -.327 9.981 1850 ---- ---- ---- ---- 9.470 -.324 9.794 1875 ---- ---- ---- ---- 9.289 -.322 9.611 1900 ---- ---- ---- ---- 9.112 -.320 9.432 1925 ---- ---- ---- ---- 8.940 -.316 9.256 1950 ---- ---- ---- ---- 8.771 -.314 9.085 1975 ---- ---- ---- ---- 8.607 -.311 8.918 2000 ---- ---- ---- ---- 8.448 -.308 8.756 2025 ---- ---- ---- ---- 8.293 -.306 8.599 2050 ---- ---- ---- ---- 8.144 -.303 8.447 2075 ---- ---- ---- ---- 8.001 -.300 8.301 2100 ---- ---- ---- ---- 7.862 -.298 8.160 2125 ---- ---- ---- ---- 7.729 -.295 8.024 2150 ---- ---- ---- ---- 7.601 -.292 7.893 2175 ---- ---- ---- ---- 7.478 -.289 7.767 2200 ---- ---- ---- ---- 7.360 -.286 7.646 2225 ---- ---- ---- ---- 7.247 -.283 7.530 2250 ---- ---- ---- ---- 7.139 -.280 7.419 2275 ---- ---- ---- ---- 7.034 -.278 7.312 2300 ---- ---- ---- ---- 6.934 -.275 7.209 2325 ---- ---- ---- ---- 6.837 -.273 7.110 2350 ---- ---- ---- ---- 6.745 -.269 7.014 2375 ---- ---- ---- ---- 6.655 -.267 6.922 2400 ---- ---- ---- ---- 6.569 -.264 6.833 2425 ---- ---- ---- ---- 6.485 -.262 6.747 2450 ---- ---- ---- ---- 6.404 -.259 6.663 2475 ---- ---- ---- ---- 6.325 -.257 6.582 2500 ---- ---- ---- ---- 6.249 -.254 6.503 2525 ---- ---- ---- ---- 6.174 -.252 6.426 2550 ---- ---- ---- ---- 6.101 -.250 6.351 2575 ---- ---- ---- ---- 6.030 -.248 6.278 2600 ---- ---- ---- ---- 5.961 -.245 6.206 2625 ---- ---- ---- ---- 5.894 -.243 6.137 2650 ---- ---- ---- ---- 5.829 -.240 6.069 2675 ---- ---- ---- ---- 5.765 -.238 6.003 2700 ---- ---- ---- ---- 5.702 -.237 5.939 2725 ---- ---- ---- ---- 5.641 -.235 5.876 2750 ---- ---- ---- ---- 5.582 -.232 5.814 2775 ---- ---- ---- ---- 5.524 -.230 5.754 2800 ---- ---- ---- ---- 5.467 -.229 5.696 2825 ---- ---- ---- ---- 5.412 -.227 5.639 2850 ---- ---- ---- ---- 5.358 -.225 5.583 2875 ---- ---- ---- ---- 5.306 -.222 5.528 2900 ---- ---- ---- ---- 5.255 -.220 5.475 2925 ---- ---- ---- ---- 5.205 -.219 5.424 2950 ---- ---- ---- ---- 5.156 -.217 5.373 2975 ---- ---- ---- ---- 5.109 -.215 5.324 3000 ---- ---- ---- ---- 5.063 -.214 5.277 3025 ---- ---- ---- ---- 5.018 -.212 5.230 3050 ---- ---- ---- ---- 4.975 -.210 5.185 3075 ---- ---- ---- ---- 4.933 -.209 5.142 3100 ---- ---- ---- ---- 4.892 -.208 5.100 3125 ---- ---- ---- ---- 4.853 -.206 5.059 3150 ---- ---- ---- ---- 4.815 -.204 5.019 3175 ---- ---- ---- ---- 4.778 -.203 4.981 3200 ---- ---- ---- ---- 4.742 -.201 4.943 3225 ---- ---- ---- ---- 4.708 -.200 4.908 3250 ---- ---- ---- ---- 4.675 -.198 4.873 3275 ---- ---- ---- ---- 4.643 -.197 4.840 3300 ---- ---- ---- ---- 4.612 -.196 4.808 3325 ---- ---- ---- ---- 4.582 -.195 4.777 3350 ---- ---- ---- ---- 4.554 -.193 4.747 3375 ---- ---- ---- ---- 4.526 -.192 4.718 3400 ---- ---- ---- ---- 4.500 -.190 4.690 3425 ---- ---- ---- ---- 4.474 -.190 4.664 3450 ---- ---- ---- ---- 4.449 -.189 4.638 3475 ---- ---- ---- ---- 4.425 -.188 4.613 3500 ---- ---- ---- ---- 4.402 -.186 4.588 3525 ---- ---- ---- ---- 4.379 -.186 4.565 3550 ---- ---- ---- ---- 4.358 -.184 4.542 3575 ---- ---- ---- ---- 4.337 -.183 4.520 3600 ---- ---- ---- ---- 4.316 -.183 4.499 3625 ---- ---- ---- ---- 4.297 -.181 4.478 3650 ---- ---- ---- ---- 4.278 -.180 4.458 3675 ---- ---- ---- ---- 4.259 -.180 4.439 3700 ---- ---- ---- ---- 4.241 -.179 4.420 3725 ---- ---- ---- ---- 4.224 -.178 4.402 3750 ---- ---- ---- ---- 4.207 -.177 4.384 3775 ---- ---- ---- ---- 4.191 -.176 4.367 3800 ---- ---- ---- ---- 4.175 -.175 4.350 3825 ---- ---- ---- ---- 4.160 -.174 4.334 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.544 -.382 16.926 1050 ---- ---- ---- ---- 16.323 -.381 16.704 1075 ---- ---- ---- ---- 16.103 -.380 16.483 1100 ---- ---- ---- ---- 15.885 -.378 16.263 1125 ---- ---- ---- ---- 15.668 -.376 16.044 1150 ---- ---- ---- ---- 15.453 -.374 15.827 1175 ---- ---- ---- ---- 15.238 -.373 15.611 1200 ---- ---- ---- ---- 15.025 -.371 15.396 1225 ---- ---- ---- ---- 14.812 -.370 15.182 1250 ---- ---- ---- ---- 14.601 -.368 14.969 1275 ---- ---- ---- ---- 14.390 -.366 14.756 1300 ---- ---- ---- ---- 14.180 -.365 14.545 1325 ---- ---- ---- ---- 13.972 -.362 14.334 1350 ---- ---- ---- ---- 13.764 -.361 14.125 1375 ---- ---- ---- ---- 13.556 -.359 13.915 1400 ---- ---- ---- ---- 13.349 -.358 13.707 1425 ---- ---- ---- ---- 13.143 -.356 13.499 1450 ---- ---- ---- ---- 12.938 -.354 13.292 1475 ---- ---- ---- ---- 12.733 -.352 13.085 1500 ---- ---- ---- ---- 12.529 -.350 12.879 1525 ---- ---- ---- ---- 12.326 -.348 12.674 1550 ---- ---- ---- ---- 12.122 -.347 12.469 1575 ---- ---- ---- ---- 11.920 -.345 12.265 1600 ---- ---- ---- ---- 11.718 -.343 12.061 1625 ---- ---- ---- ---- 11.517 -.341 11.858 1650 ---- ---- ---- ---- 11.318 -.338 11.656 1675 ---- ---- ---- ---- 11.119 -.337 11.456 1700 ---- ---- ---- ---- 10.923 -.334 11.257 1725 ---- ---- ---- ---- 10.728 -.333 11.061 1750 ---- ---- ---- ---- 10.536 -.331 10.867 1775 ---- ---- ---- ---- 10.347 -.328 10.675 1800 ---- ---- ---- ---- 10.161 -.326 10.487 1825 ---- ---- ---- ---- 9.978 -.324 10.302 1850 ---- ---- ---- ---- 9.800 -.321 10.121 1875 ---- ---- ---- ---- 9.625 -.319 9.944 1900 ---- ---- ---- ---- 9.455 -.317 9.772 1925 ---- ---- ---- ---- 9.290 -.314 9.604 1950 ---- ---- ---- ---- 9.129 -.312 9.441 1975 ---- ---- ---- ---- 8.972 -.309 9.281 2000 ---- ---- ---- ---- 8.820 -.307 9.127 2025 ---- ---- ---- ---- 8.672 -.304 8.976 2050 ---- ---- ---- ---- 8.529 -.301 8.830 2075 ---- ---- ---- ---- 8.390 -.298 8.688 2100 ---- ---- ---- ---- 8.254 -.296 8.550 2125 ---- ---- ---- ---- 8.123 -.294 8.417 2150 ---- ---- ---- ---- 7.997 -.290 8.287 2175 ---- ---- ---- ---- 7.874 -.288 8.162 2200 ---- ---- ---- ---- 7.755 -.285 8.040 2225 ---- ---- ---- ---- 7.640 -.283 7.923 2250 ---- ---- ---- ---- 7.529 -.280 7.809 2275 ---- ---- ---- ---- 7.421 -.278 7.699 2300 ---- ---- ---- ---- 7.317 -.275 7.592 2325 ---- ---- ---- ---- 7.217 -.273 7.490 2350 ---- ---- ---- ---- 7.120 -.270 7.390 2375 ---- ---- ---- ---- 7.026 -.268 7.294 2400 ---- ---- ---- ---- 6.935 -.266 7.201 2425 ---- ---- ---- ---- 6.847 -.263 7.110 2450 ---- ---- ---- ---- 6.762 -.261 7.023 2475 ---- ---- ---- ---- 6.680 -.258 6.938 2500 ---- ---- ---- ---- 6.600 -.256 6.856 2525 ---- ---- ---- ---- 6.523 -.254 6.777 2550 ---- ---- ---- ---- 6.448 -.252 6.700 2575 ---- ---- ---- ---- 6.375 -.250 6.625 2600 ---- ---- ---- ---- 6.304 -.248 6.552 2625 ---- ---- ---- ---- 6.236 -.245 6.481 2650 ---- ---- ---- ---- 6.169 -.243 6.412 2675 ---- ---- ---- ---- 6.104 -.241 6.345 2700 ---- ---- ---- ---- 6.040 -.239 6.279 2725 ---- ---- ---- ---- 5.978 -.237 6.215 2750 ---- ---- ---- ---- 5.917 -.235 6.152 2775 ---- ---- ---- ---- 5.858 -.233 6.091 2800 ---- ---- ---- ---- 5.800 -.231 6.031 2825 ---- ---- ---- ---- 5.743 -.230 5.973 2850 ---- ---- ---- ---- 5.688 -.228 5.916 2875 ---- ---- ---- ---- 5.634 -.226 5.860 2900 ---- ---- ---- ---- 5.582 -.224 5.806 2925 ---- ---- ---- ---- 5.531 -.222 5.753 2950 ---- ---- ---- ---- 5.482 -.220 5.702 2975 ---- ---- ---- ---- 5.434 -.218 5.652 3000 ---- ---- ---- ---- 5.387 -.217 5.604 3025 ---- ---- ---- ---- 5.342 -.215 5.557 3050 ---- ---- ---- ---- 5.298 -.214 5.512 3075 ---- ---- ---- ---- 5.256 -.213 5.469 3100 ---- ---- ---- ---- 5.215 -.211 5.426 3125 ---- ---- ---- ---- 5.176 -.210 5.386 3150 ---- ---- ---- ---- 5.139 -.208 5.347 3175 ---- ---- ---- ---- 5.103 -.207 5.310 3200 ---- ---- ---- ---- 5.069 -.205 5.274 3225 ---- ---- ---- ---- 5.036 -.204 5.240 3250 ---- ---- ---- ---- 5.005 -.203 5.208 3275 ---- ---- ---- ---- 4.975 -.202 5.177 3300 ---- ---- ---- ---- 4.947 -.200 5.147 3325 ---- ---- ---- ---- 4.919 -.199 5.118 3350 ---- ---- ---- ---- 4.893 -.198 5.091 3375 ---- ---- ---- ---- 4.868 -.197 5.065 3400 ---- ---- ---- ---- 4.843 -.196 5.039 3425 ---- ---- ---- ---- 4.820 -.194 5.014 3450 ---- ---- ---- ---- 4.797 -.194 4.991 3475 ---- ---- ---- ---- 4.775 -.192 4.967 3500 ---- ---- ---- ---- 4.753 -.192 4.945 3525 ---- ---- ---- ---- 4.732 -.191 4.923 3550 ---- ---- ---- ---- 4.712 -.190 4.902 3575 ---- ---- ---- ---- 4.693 -.189 4.882 3600 ---- ---- ---- ---- 4.674 -.188 4.862 3625 ---- ---- ---- ---- 4.656 -.187 4.843 3650 ---- ---- ---- ---- 4.638 -.186 4.824 3675 ---- ---- ---- ---- 4.621 -.186 4.807 3700 ---- ---- ---- ---- 4.605 -.184 4.789 3725 ---- ---- ---- ---- 4.589 -.184 4.773 3750 ---- ---- ---- ---- 4.574 -.183 4.757 3775 ---- ---- ---- ---- 4.559 -.182 4.741 3800 ---- ---- ---- ---- 4.545 -.181 4.726 3825 ---- ---- ---- ---- 4.531 -.181 4.712 3850 ---- ---- ---- ---- 4.518 -.180 4.698 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 16.740 -.379 17.119 1050 ---- ---- ---- ---- 16.524 -.378 16.902 1075 ---- ---- ---- ---- 16.310 -.376 16.686 1100 ---- ---- ---- ---- 16.097 -.375 16.472 1125 ---- ---- ---- ---- 15.886 -.373 16.259 1150 ---- ---- ---- ---- 15.675 -.371 16.046 1175 ---- ---- ---- ---- 15.465 -.370 15.835 1200 ---- ---- ---- ---- 15.257 -.368 15.625 1225 ---- ---- ---- ---- 15.049 -.366 15.415 1250 ---- ---- ---- ---- 14.842 -.364 15.206 1275 ---- ---- ---- ---- 14.635 -.363 14.998 1300 ---- ---- ---- ---- 14.430 -.361 14.791 1325 ---- ---- ---- ---- 14.225 -.359 14.584 1350 ---- ---- ---- ---- 14.020 -.358 14.378 1375 ---- ---- ---- ---- 13.816 -.357 14.173 1400 ---- ---- ---- ---- 13.613 -.355 13.968 1425 ---- ---- ---- ---- 13.410 -.353 13.763 1450 ---- ---- ---- ---- 13.208 -.351 13.559 1475 ---- ---- ---- ---- 13.006 -.350 13.356 1500 ---- ---- ---- ---- 12.805 -.348 13.153 1525 ---- ---- ---- ---- 12.604 -.346 12.950 1550 ---- ---- ---- ---- 12.404 -.344 12.748 1575 ---- ---- ---- ---- 12.204 -.342 12.546 1600 ---- ---- ---- ---- 12.004 -.340 12.344 1625 ---- ---- ---- ---- 11.806 -.338 12.144 1650 ---- ---- ---- ---- 11.608 -.336 11.944 1675 ---- ---- ---- ---- 11.412 -.334 11.746 1700 ---- ---- ---- ---- 11.217 -.333 11.550 1725 ---- ---- ---- ---- 11.025 -.330 11.355 1750 ---- ---- ---- ---- 10.835 -.328 11.163 1775 ---- ---- ---- ---- 10.648 -.326 10.974 1800 ---- ---- ---- ---- 10.464 -.324 10.788 1825 ---- ---- ---- ---- 10.284 -.322 10.606 1850 ---- ---- ---- ---- 10.108 -.319 10.427 1875 ---- ---- ---- ---- 9.937 -.317 10.254 1900 ---- ---- ---- ---- 9.770 -.314 10.084 1925 ---- ---- ---- ---- 9.607 -.313 9.920 1950 ---- ---- ---- ---- 9.450 -.310 9.760 1975 ---- ---- ---- ---- 9.297 -.307 9.604 2000 ---- ---- ---- ---- 9.149 -.305 9.454 2025 ---- ---- ---- ---- 9.005 -.303 9.308 2050 ---- ---- ---- ---- 8.866 -.300 9.166 2075 ---- ---- ---- ---- 8.731 -.298 9.029 2100 ---- ---- ---- ---- 8.601 -.295 8.896 2125 ---- ---- ---- ---- 8.475 -.293 8.768 2150 ---- ---- ---- ---- 8.353 -.291 8.644 2175 ---- ---- ---- ---- 8.236 -.288 8.524 2200 ---- ---- ---- ---- 8.122 -.286 8.408 2225 ---- ---- ---- ---- 8.013 -.283 8.296 2250 ---- ---- ---- ---- 7.907 -.280 8.187 2275 ---- ---- ---- ---- 7.804 -.278 8.082 2300 ---- ---- ---- ---- 7.705 -.276 7.981 2325 ---- ---- ---- ---- 7.609 -.274 7.883 2350 ---- ---- ---- ---- 7.516 -.271 7.787 2375 ---- ---- ---- ---- 7.426 -.269 7.695 2400 ---- ---- ---- ---- 7.339 -.266 7.605 2425 ---- ---- ---- ---- 7.254 -.264 7.518 2450 ---- ---- ---- ---- 7.170 -.263 7.433 2475 ---- ---- ---- ---- 7.089 -.260 7.349 2500 ---- ---- ---- ---- 7.010 -.258 7.268 2525 ---- ---- ---- ---- 6.933 -.256 7.189 2550 ---- ---- ---- ---- 6.858 -.254 7.112 2575 ---- ---- ---- ---- 6.785 -.251 7.036 2600 ---- ---- ---- ---- 6.714 -.249 6.963 2625 ---- ---- ---- ---- 6.645 -.248 6.893 2650 ---- ---- ---- ---- 6.578 -.246 6.824 2675 ---- ---- ---- ---- 6.514 -.244 6.758 2700 ---- ---- ---- ---- 6.452 -.242 6.694 2725 ---- ---- ---- ---- 6.392 -.240 6.632 2750 ---- ---- ---- ---- 6.335 -.238 6.573 2775 ---- ---- ---- ---- 6.280 -.236 6.516 2800 ---- ---- ---- ---- 6.227 -.235 6.462 2825 ---- ---- ---- ---- 6.176 -.233 6.409 2850 ---- ---- ---- ---- 6.128 -.231 6.359 2875 ---- ---- ---- ---- 6.081 -.230 6.311 2900 ---- ---- ---- ---- 6.037 -.228 6.265 2925 ---- ---- ---- ---- 5.994 -.226 6.220 2950 ---- ---- ---- ---- 5.952 -.225 6.177 2975 ---- ---- ---- ---- 5.912 -.224 6.136 3000 ---- ---- ---- ---- 5.873 -.223 6.096 3025 ---- ---- ---- ---- 5.836 -.221 6.057 3050 ---- ---- ---- ---- 5.799 -.220 6.019 3075 ---- ---- ---- ---- 5.763 -.219 5.982 3100 ---- ---- ---- ---- 5.728 -.217 5.945 3125 ---- ---- ---- ---- 5.694 -.216 5.910 3150 ---- ---- ---- ---- 5.661 -.214 5.875 3175 ---- ---- ---- ---- 5.628 -.213 5.841 3200 ---- ---- ---- ---- 5.596 -.212 5.808 3225 ---- ---- ---- ---- 5.565 -.211 5.776 3250 ---- ---- ---- ---- 5.535 -.209 5.744 3275 ---- ---- ---- ---- 5.505 -.208 5.713 3300 ---- ---- ---- ---- 5.476 -.207 5.683 3325 ---- ---- ---- ---- 5.448 -.206 5.654 3350 ---- ---- ---- ---- 5.420 -.205 5.625 3375 ---- ---- ---- ---- 5.394 -.204 5.598 3400 ---- ---- ---- ---- 5.368 -.203 5.571 3425 ---- ---- ---- ---- 5.342 -.202 5.544 3450 ---- ---- ---- ---- 5.318 -.201 5.519 3475 ---- ---- ---- ---- 5.294 -.200 5.494 3500 ---- ---- ---- ---- 5.271 -.199 5.470 3525 ---- ---- ---- ---- 5.248 -.198 5.446 3550 ---- ---- ---- ---- 5.226 -.197 5.423 3575 ---- ---- ---- ---- 5.205 -.196 5.401 3600 ---- ---- ---- ---- 5.184 -.196 5.380 3625 ---- ---- ---- ---- 5.164 -.195 5.359 3650 ---- ---- ---- ---- 5.145 -.194 5.339 3675 ---- ---- ---- ---- 5.126 -.193 5.319 3700 ---- ---- ---- ---- 5.108 -.192 5.300 3725 ---- ---- ---- ---- 5.090 -.191 5.281 3750 ---- ---- ---- ---- 5.073 -.190 5.263 SO DEC27 Silver Option CALL 1675 ---- ---- ---- ---- 11.536 -.335 11.871 1700 ---- ---- ---- ---- 11.365 -.332 11.697 1725 ---- ---- ---- ---- 11.196 -.329 11.525 1750 ---- ---- ---- ---- 11.027 -.328 11.355 1775 ---- ---- ---- ---- 10.860 -.325 11.185 1800 ---- ---- ---- ---- 10.694 -.324 11.018 1825 ---- ---- ---- ---- 10.530 -.321 10.851 1850 ---- ---- ---- ---- 10.367 -.319 10.686 1875 ---- ---- ---- ---- 10.205 -.317 10.522 1900 ---- ---- ---- ---- 10.045 -.314 10.359 1925 ---- ---- ---- ---- 9.886 -.312 10.198 1950 ---- ---- ---- ---- 9.729 -.310 10.039 1975 ---- ---- ---- ---- 9.575 -.307 9.882 2000 ---- ---- ---- ---- 9.424 -.305 9.729 2025 ---- ---- ---- ---- 9.276 -.303 9.579 2050 ---- ---- ---- ---- 9.133 -.300 9.433 2075 ---- ---- ---- ---- 8.994 -.298 9.292 2100 ---- ---- ---- ---- 8.860 -.295 9.155 2125 ---- ---- ---- ---- 8.731 -.293 9.024 2150 ---- ---- ---- ---- 8.608 -.290 8.898 2175 ---- ---- ---- ---- 8.489 -.288 8.777 2200 ---- ---- ---- ---- 8.374 -.286 8.660 2225 ---- ---- ---- ---- 8.264 -.284 8.548 2250 ---- ---- ---- ---- 8.159 -.281 8.440 2275 ---- ---- ---- ---- 8.058 -.279 8.337 2300 ---- ---- ---- ---- 7.960 -.277 8.237 2325 ---- ---- ---- ---- 7.866 -.275 8.141 2350 ---- ---- ---- ---- 7.776 -.272 8.048 2375 ---- ---- ---- ---- 7.689 -.270 7.959 2400 ---- ---- ---- ---- 7.604 -.268 7.872 2425 ---- ---- ---- ---- 7.523 -.265 7.788 2450 ---- ---- ---- ---- 7.443 -.264 7.707 2475 ---- ---- ---- ---- 7.366 -.262 7.628 2500 ---- ---- ---- ---- 7.291 -.259 7.550 2525 ---- ---- ---- ---- 7.217 -.258 7.475 2550 ---- ---- ---- ---- 7.145 -.256 7.401 2575 ---- ---- ---- ---- 7.075 -.254 7.329 2600 ---- ---- ---- ---- 7.007 -.252 7.259 2625 ---- ---- ---- ---- 6.941 -.250 7.191 2650 ---- ---- ---- ---- 6.877 -.248 7.125 2675 ---- ---- ---- ---- 6.815 -.246 7.061 2700 ---- ---- ---- ---- 6.754 -.245 6.999 2725 ---- ---- ---- ---- 6.696 -.243 6.939 2750 ---- ---- ---- ---- 6.640 -.241 6.881 2775 ---- ---- ---- ---- 6.586 -.240 6.826 2800 ---- ---- ---- ---- 6.534 -.238 6.772 2825 ---- ---- ---- ---- 6.484 -.236 6.720 2850 ---- ---- ---- ---- 6.436 -.235 6.671 2875 ---- ---- ---- ---- 6.390 -.233 6.623 2900 ---- ---- ---- ---- 6.345 -.232 6.577 2925 ---- ---- ---- ---- 6.302 -.230 6.532 2950 ---- ---- ---- ---- 6.261 -.228 6.489 2975 ---- ---- ---- ---- 6.221 -.227 6.448 3000 ---- ---- ---- ---- 6.182 -.226 6.408 3025 ---- ---- ---- ---- 6.145 -.224 6.369 3050 ---- ---- ---- ---- 6.108 -.224 6.332 3075 ---- ---- ---- ---- 6.073 -.222 6.295 3100 ---- ---- ---- ---- 6.039 -.221 6.260 3125 ---- ---- ---- ---- 6.006 -.219 6.225 3150 ---- ---- ---- ---- 5.974 -.218 6.192 3175 ---- ---- ---- ---- 5.942 -.217 6.159 3200 ---- ---- ---- ---- 5.912 -.216 6.128 3225 ---- ---- ---- ---- 5.882 -.215 6.097 3250 ---- ---- ---- ---- 5.853 -.214 6.067 3275 ---- ---- ---- ---- 5.825 -.213 6.038 3300 ---- ---- ---- ---- 5.798 -.212 6.010 3325 ---- ---- ---- ---- 5.772 -.210 5.982 3350 ---- ---- ---- ---- 5.746 -.210 5.956 3375 ---- ---- ---- ---- 5.721 -.209 5.930 3400 ---- ---- ---- ---- 5.697 -.208 5.905 3425 ---- ---- ---- ---- 5.674 -.206 5.880 3450 ---- ---- ---- ---- 5.651 -.206 5.857 3475 ---- ---- ---- ---- 5.629 -.205 5.834 3500 ---- ---- ---- ---- 5.607 -.204 5.811 3525 ---- ---- ---- ---- 5.587 -.203 5.790 3550 ---- ---- ---- ---- 5.567 -.202 5.769 3575 ---- ---- ---- ---- 5.547 -.201 5.748 3600 ---- ---- ---- ---- 5.528 -.201 5.729 3625 ---- ---- ---- ---- 5.510 -.200 5.710 3650 ---- ---- ---- ---- 5.492 -.199 5.691 3675 ---- ---- ---- ---- 5.475 -.198 5.673 3700 ---- ---- ---- ---- 5.459 -.197 5.656 3725 ---- ---- ---- ---- 5.443 -.196 5.639 3750 ---- ---- ---- ---- 5.427 -.196 5.623 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5991 5843 68673 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 2 10000 ---- ---- ---- ---- 76.378 +.398 75.980 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 2 22 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 .001 217 1425 ---- ---- ---- ---- .001 UNCH .001 6 1450 ---- ---- ---- ---- .001 UNCH .001 92 1475 ---- ---- ---- ---- .001 UNCH .001 5 1500 ---- ---- ---- ---- .001 UNCH .001 434 1525 ---- ---- ---- ---- .001 UNCH .001 12 1550 ---- ---- ---- ---- .001 UNCH .001 259 1575 ---- .002B ---- .002B .002 +.001 .001 14 1600 ---- ---- ---- ---- .002 UNCH .002 1 34 1625 ---- ---- ---- ---- .002 UNCH .002 168 1650 ---- ---- ---- ---- .002 UNCH .002 60 1675 .004 .004 .004 .004 .003 UNCH 3 .003 15 1700 ---- ---- ---- ---- .003 UNCH 2 .003 2 393 1725 ---- ---- ---- ---- .004 +.001 .003 37 1750 ---- ---- ---- ---- .004 UNCH .004 138 1775 ---- ---- ---- ---- .005 +.001 .004 5 1800 ---- ---- ---- ---- .005 UNCH .005 4 770 1825 ---- ---- ---- ---- .006 UNCH .006 56 1850 .005 .006B .005 .006B .007 UNCH 1 .007 60 1875 .009 .009 .008A .008A .008 UNCH 1 .008 2 286 1900 .008 .009B .008 .009B .010 +.001 1 .009 1 196 1910 ---- ---- ---- ---- .011 +.002 .009 1 1915 ---- ---- ---- ---- .011 +.001 .010 6 1920 ---- ---- ---- ---- .011 +.001 .010 2 1925 ---- ---- ---- ---- .012 +.002 .010 54 1930 ---- ---- ---- ---- .012 +.001 .011 2 1935 ---- ---- ---- ---- .013 +.002 .011 4 1940 ---- ---- ---- ---- .013 +.001 .012 13 1945 ---- ---- ---- ---- .014 +.002 .012 2 1950 .016 .016 .016 .015A .014 +.002 9 .012 5 461 1955 ---- ---- ---- ---- .015 +.002 .013 18 1960 ---- .014B ---- .014B .015 +.002 .013 19 1965 ---- .015B ---- .015B .016 +.002 .014 3 6 1970 ---- .015B ---- .015B .017 +.003 .014 24 1975 .018 .018 .018 .018 .018 +.003 3 .015 2 34 1980 ---- .017B ---- .017B .018 +.002 .016 3 1985 ---- .018B ---- .018B .019 +.003 .016 1 1990 ---- .019B ---- .019B .020 +.003 .017 4 1995 ---- .020B ---- .020B .021 +.003 .018 3 2000 .020 .021B .018 .021B .022 +.004 28 .018 24 487 2005 ---- .022B ---- .022B .023 +.004 .019 1 2010 ---- .024B ---- .024B .024 +.004 .020 6 7 2015 ---- .025B ---- .025B .025 +.004 .021 1 2020 ---- .026B ---- .026B .026 +.004 .022 2 2025 ---- .028B ---- .028B .027 +.004 .023 8 47 2030 ---- .029B ---- .029B .029 +.005 .024 7 2035 ---- .031B ---- .031B .030 +.005 .025 1 1 2040 ---- .033B ---- .033B .032 +.006 .026 2 2045 ---- .035B ---- .035B .033 +.006 .027 4 2050 .031 .037B .031 .031 .035 +.006 27 .029 15 102 2055 ---- .039B .029A .029A .037 +.007 .030 15 2060 .029 .042B .029 .042B .039 +.008 2 .031 2 9 2065 ---- .044B ---- .044B .041 +.008 .033 168 2070 ---- .047B ---- .047B .043 +.009 .034 10 22 2075 ---- .049B ---- .049B .045 +.009 .036 167 2080 ---- .053B ---- .053B .047 +.009 .038 5 2085 ---- .056B ---- .056B .050 +.010 .040 16 2090 ---- .059B ---- .059B .053 +.012 .041 17 2095 ---- .063B .043A .043A .055 +.011 .044 20 2100 .053 .066B .045A .054 .059 +.013 76 .046 160 2091 2105 ---- .070B ---- .070B .062 +.014 .048 1 16 2110 ---- .075B ---- .075B .065 +.014 1 .051 10 2115 ---- .079B ---- .079B .069 +.016 .053 22 2120 ---- .084B ---- .084B .073 +.017 50 .056 151 2125 ---- .089B ---- .089B .077 +.018 10 .059 1 69 2130 ---- .094B ---- .094B .082 +.020 1 .062 9 19 2135 ---- .100B .065A .065A .086 +.020 .066 1 8 2140 ---- .106B ---- .106B .091 +.022 .069 1 20 2145 ---- .112B .071A .071A .096 +.023 .073 8 2150 .100 .120B .076A .094A .102 +.025 13 .077 23 653 2155 ---- .125B .080A .080A .107 +.026 .081 1 38 2160 ---- .132B .084A .084A .113 +.027 .086 5 17 2165 ---- .139B .088A .088A .120 +.030 .090 4 12 2170 .147 .147 .093A .133B .126 +.031 2 .095 10 17 2175 ---- .155B .096A .096A .133 +.033 6 .100 91 356 2180 ---- .164B .101A .101A .140 +.034 2 .106 10 49 2185 ---- .173B .106A .106A .148 +.036 1 .112 2 8 2190 .142 .183B .112A .142 .156 +.038 2 .118 23 22 2195 ---- .192B .118A .118A .164 +.040 .124 28 33 2200 .144 .203B .124A .176B .172 +.042 490 .130 43 1068 2205 ---- .213B .130A .130A .181 +.044 .137 3 2210 .182 .225B .137A .175A .191 +.047 2 .144 3 16 2215 ---- .236B .144A .144A .200 +.048 .152 5 10 2220 ---- .248B .150A .150A .210 +.051 .159 1 14 2225 .195 .261B .158A .194A .221 +.053 9 .168 12 122 2230 ---- .274B .166A .166A .232 +.056 .176 2 88 2235 ---- .288B .174A .174A .243 +.058 1 .185 2 30 2240 .224 .302B .183A .302B .255 +.061 2 .194 11 2245 ---- .317B .192A .192A .268 +.065 .203 2 25 2250 .236 .332B .201A .258A .281 +.068 43 .213 98 966 2255 ---- .348B .211A .211A .294 +.070 .224 3 15 2260 ---- .363B .220A .220A .308 +.074 1 .234 13 29 2265 ---- .380B .230A .230A .322 +.076 .246 13 2270 ---- .397B .241A .241A .337 +.080 1 .257 2 26 2275 .271 .416B .253A .416B .353 +.084 5 .269 42 281 2280 ---- .434B .265A .265A .369 +.087 .282 1 74 2285 ---- .453B .277A .277A .386 +.091 3 .295 1 39 2290 ---- .473B .290A .290A .403 +.094 1 .309 3 55 2295 ---- .494B .303A .303A .421 +.098 1 .323 2 25 2300 .343 .520 .318A .440B .440 +.102 434 .338 320 536 2305 .420 .537B .331A .431B .459 +.106 3 .353 5 7 2310 .551 .559B .347A .443A .479 +.111 2 .368 16 2315 .481 .583B .362A .448A .499 +.114 6 .385 2 7 2320 ---- .606B .378A .378A .520 +.118 .402 1 28 2325 .500 .631B .394A .543B .542 +.123 9 .419 7 114 2330 ---- .655B .411A .411A .564 +.127 1 .437 2 25 2335 .578 .681B .428A .573B .587 +.132 8 .455 11 14 2340 .583 .707B .447A .707B .610 +.136 9 .474 1 61 2345 .620 .733B .465A .589A .634 +.140 11 .494 14 2350 .620 .761B .483A .674B .659 +.145 199 .514 68 291 2355 .580 .789B .504A .636A .684 +.149 46 .535 1 319 2360 ---- .817B .524A .524A .710 +.154 30 .556 65 82 2365 .707 .846B .544A .686A .736 +.158 3 .578 27 2370 .740 .876 .566A .781B .763 +.162 167 .601 4 15 2375 .720 .906B .588A .820B .790 +.166 15 .624 3 173 2380 ---- .937B .612A .612A .818 +.170 30 .648 2 9 2385 ---- .968B .653A .653A .847 +.175 .672 1 21 2390 ---- 1.000B .675A .675A .876 +.180 50 .696 70 119 2395 ---- 1.031B .700A .700A .906 +.184 .722 2 90 2400 .695 1.065B .695 .808A .936 +.188 24 .748 24 250 2405 ---- 1.097B .751A .751A .967 +.193 2 .774 5 2410 ---- 1.131B .777A .777A .998 +.197 .801 2 43 2415 ---- 1.165B .805A .805A 1.029 +.200 .829 32 2420 ---- 1.202B .832A .832A 1.062 +.205 .857 4 60 2425 ---- 1.237B .841A .841A 1.095 +.210 .885 4 78 2430 ---- 1.271B .888A .888A 1.128 +.214 29 .914 29 30 2435 1.126 1.309B .917A 1.188B 1.162 +.218 2 .944 1 3 2440 ---- 1.345B .948A .948A 1.196 +.222 .974 4 6 2445 ---- 1.369B .978A .978A 1.231 +.226 1.005 7 2450 1.079 1.421B .986A 1.421B 1.266 +.230 3 1.036 2 63 2455 1.313 1.444B 1.040A 1.203A 1.301 +.233 3 1.068 15 2460 1.140 1.482B 1.071A 1.482B 1.337 +.237 13 1.100 2 15 2465 1.255 1.520B 1.103A 1.251A 1.374 +.241 4 1.133 1 3 2470 ---- 1.559B 1.136A 1.136A 1.411 +.245 1.166 5 2475 ---- 1.613B 1.169A 1.169A 1.448 +.248 1.200 3 2480 ---- 1.639B 1.202A 1.202A 1.486 +.252 1.234 2 3 2485 ---- 1.679B 1.236A 1.236A 1.524 +.256 1.268 2 3 2490 ---- 1.719B 1.271A 1.271A 1.563 +.260 1.303 2 3 2495 ---- 1.760B 1.305A 1.305A 1.602 +.263 1.339 8 2500 1.680 1.816B 1.341A 1.816B 1.641 +.266 1 1.375 38 2505 ---- 1.842B 1.376A 1.376A 1.681 +.270 1.411 2 5 2510 ---- 1.884B 1.413A 1.413A 1.721 +.273 1.448 4 2515 ---- 1.899B 1.449A 1.449A 1.761 +.276 1.485 8 2520 ---- 1.942B ---- 1.842B 1.802 +.279 1.523 4 2525 ---- 2.026B ---- 2.026B 1.843 +.283 1.560 2 2530 ---- 2.027B ---- 1.938B 1.885 +.286 1.599 5 2535 ---- 2.071B ---- 1.907B 1.926 +.289 1.637 2 2540 ---- 2.114B ---- 1.907B 1.968 +.292 1.676 2545 ---- 2.158B ---- 1.886B 2.011 +.295 1.716 2550 2.020 2.245B 2.020 1.931A 2.053 +.298 1 1.755 9 2555 ---- 2.246B ---- ---- 2.096 +.301 1.795 2560 ---- 2.291B ---- ---- 2.139 +.303 1.836 3 2565 ---- 2.336B ---- ---- 2.183 +.307 1.876 8 2570 ---- 2.380B ---- ---- 2.226 +.309 1.917 1 2575 2.132 2.470B 2.132 2.144A 2.270 +.311 3 1.959 3 2580 ---- 2.471B ---- ---- 2.314 +.314 2.000 2585 ---- 2.516B ---- ---- 2.359 +.317 2.042 2590 ---- 2.562B ---- ---- 2.403 +.319 2.084 3 2595 ---- 2.608B ---- ---- 2.448 +.321 2.127 9 2600 2.308 2.697B 2.308 2.363A 2.493 +.323 3 2.170 9 2605 ---- 2.634B ---- ---- 2.538 +.325 2.213 2610 ---- 2.643B ---- ---- 2.584 +.328 2.256 1 2615 ---- 2.655B ---- ---- 2.629 +.330 2.299 2620 ---- 2.660B ---- ---- 2.675 +.332 2.343 2625 2.532 2.929B 2.532 2.507A 2.721 +.334 1 2.387 1 6 2630 ---- 2.673B ---- ---- 2.767 +.336 2.431 2635 ---- 2.667B ---- ---- 2.813 +.337 2.476 2650 ---- 3.165B ---- 3.165B 2.953 +.343 2.610 4 16 2675 ---- 3.403B ---- 3.403B 3.189 +.351 2.838 2 5 2700 ---- 3.644B ---- 3.644B 3.427 +.357 3.070 15 2725 ---- 3.886B ---- 3.886B 3.668 +.363 3.305 3 2750 ---- 3.955B ---- 3.955B 3.910 +.368 3.542 4 2775 ---- 4.060B ---- 4.060B 4.154 +.372 3.782 1 2 2800 ---- 4.209B ---- 4.209B 4.399 +.376 4.023 12 2825 ---- ---- ---- ---- 4.646 +.380 4.266 4 2850 ---- ---- ---- ---- 4.892 +.382 4.510 2 2875 ---- ---- ---- ---- 5.140 +.386 4.754 7 2900 ---- ---- ---- ---- 5.388 +.388 5.000 1 2925 ---- ---- ---- ---- 5.636 +.390 5.246 5 2950 ---- ---- ---- ---- 5.884 +.391 5.493 1 2975 ---- ---- ---- ---- 6.133 +.392 5.741 3 3000 ---- ---- ---- ---- 6.381 +.393 5.988 7 3025 ---- ---- ---- ---- 6.630 +.393 6.237 1 3050 ---- ---- ---- ---- 6.879 +.394 6.485 3 3075 ---- ---- ---- ---- 7.129 +.395 6.734 1 3100 ---- ---- ---- ---- 7.378 +.395 6.983 4 3125 ---- ---- ---- ---- 7.628 +.396 7.232 7 3150 ---- ---- ---- ---- 7.878 +.397 7.481 4 3175 ---- ---- ---- ---- 8.128 +.397 7.731 4 3200 ---- ---- ---- ---- 8.378 +.397 7.981 1 3225 ---- ---- ---- ---- 8.628 +.398 8.230 4 3250 ---- ---- ---- ---- 8.878 +.398 8.480 6 3275 ---- ---- ---- ---- 9.128 +.398 8.730 6 3300 ---- ---- ---- ---- 9.378 +.398 8.980 2 3325 ---- ---- ---- ---- 9.628 +.398 9.230 1 3350 ---- ---- ---- ---- 9.878 +.398 9.480 3375 ---- ---- ---- ---- 10.128 +.398 9.730 1 3400 ---- ---- ---- ---- 10.378 +.398 9.980 2 3425 ---- ---- ---- ---- 10.628 +.398 10.230 2 3450 ---- ---- ---- ---- 10.878 +.398 10.480 3 3475 ---- ---- ---- ---- 11.128 +.398 10.730 1 3500 ---- ---- ---- ---- 11.378 +.398 10.980 3525 ---- ---- ---- ---- 11.628 +.398 11.230 2 3550 ---- ---- ---- ---- 11.878 +.398 11.480 3 3575 ---- ---- ---- ---- 12.128 +.398 11.730 1 3600 ---- ---- ---- ---- 12.378 +.398 11.980 3625 ---- ---- ---- ---- 12.628 +.398 12.230 2 3650 ---- ---- ---- ---- 12.878 +.398 12.480 1 3675 ---- ---- ---- ---- 13.128 +.398 12.730 1 3700 ---- ---- ---- ---- 13.378 +.398 12.980 3725 ---- ---- ---- ---- 13.628 +.398 13.230 4000 ---- ---- ---- ---- 16.378 +.398 15.980 1 4500 ---- ---- ---- ---- 21.378 +.398 20.980 5000 ---- ---- ---- ---- 26.378 +.398 25.980 6000 ---- ---- ---- ---- 36.378 +.398 35.980 7500 ---- ---- ---- ---- 51.378 +.398 50.980 775 ---- ---- ---- ---- .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 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 8 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .002 UNCH .002 18 1325 ---- ---- ---- ---- .002 UNCH .002 3 1350 ---- ---- ---- ---- .002 UNCH .002 1 1375 ---- ---- ---- ---- .003 UNCH .003 1400 ---- ---- ---- ---- .003 UNCH .003 1425 ---- ---- ---- ---- .004 +.001 .003 9 1450 ---- ---- ---- ---- .004 UNCH .004 9 1475 ---- ---- ---- ---- .005 UNCH .005 2 1500 ---- .006B ---- .006B .005 UNCH .005 47 1525 ---- ---- ---- ---- .006 UNCH .006 5 1550 ---- ---- ---- ---- .007 UNCH .007 37 1575 ---- ---- ---- ---- .008 UNCH .008 8 1600 ---- ---- ---- ---- .009 UNCH .009 16 1625 ---- ---- ---- ---- .010 UNCH .010 7 1650 ---- ---- ---- ---- .012 UNCH .012 12 1675 ---- ---- ---- ---- .013 UNCH .013 111 1700 ---- ---- ---- ---- .015 UNCH .015 2 94 1725 ---- ---- ---- ---- .017 +.001 .016 6 1750 ---- ---- ---- ---- .020 +.002 .018 12 1775 .019 .019 .019 .019 .023 +.003 1 .020 11 1800 ---- ---- ---- ---- .026 +.003 .023 25 1825 ---- .028B ---- .028B .031 +.004 .027 11 1850 ---- .033B ---- .033B .036 +.004 .032 1 24 1875 ---- .039B ---- .039B .042 +.005 .037 13 1900 ---- .047B ---- .047B .049 +.006 1 .043 613 1925 ---- .057B ---- .057B .057 +.007 .050 5 11 1950 .063 .068B .063 .068B .068 +.010 5 .058 24 1975 .073 .083B .073 .083B .081 +.013 1 .068 5 16 2000 ---- .100B ---- .100B .097 +.017 1 .080 5 696 2025 ---- .121B ---- .121B .115 +.020 .095 15 2050 .128 .146B .128 .128 .138 +.024 3 .114 19 2075 ---- .176B ---- .176B .164 +.028 1 .136 26 2100 .173 .211B .160A .185 .196 +.034 10 .162 1 606 2125 ---- .254B .190A .190A .233 +.040 .193 17 66 2150 .270 .302B .222A .279B .277 +.047 6 .230 1 122 2160 ---- .324B .238A .238A .297 +.051 .246 2165 ---- .335B .246A .246A .307 +.053 .254 1 1 2170 ---- .347B .255A .255A .318 +.055 .263 2175 ---- .359B .263A .263A .328 +.056 6 .272 7 2180 ---- .371B .272A .272A .340 +.059 .281 2 2185 ---- .384B .281A .281A .351 +.061 .290 2190 ---- .397B .290A .290A .363 +.063 .300 2 2 2195 ---- .411B .300A .300A .375 +.065 .310 1 2200 .350 .424B .310A .424B .387 +.066 13 .321 30 665 2205 ---- .439B .320A .320A .400 +.069 .331 1 43 2210 ---- .453B .330A .330A .413 +.071 .342 5 2215 ---- .468B .341A .341A .427 +.074 .353 13 2220 ---- .483B .352A .352A .441 +.076 .365 1 103 2225 ---- .499B .362A .362A .455 +.078 .377 45 34 2230 ---- .515B .374A .374A .469 +.080 .389 1 2235 ---- .531B .386A .386A .484 +.083 .401 2240 ---- .546B .398A .398A .499 +.085 .414 2245 ---- .563B .410A .410A .515 +.088 .427 7 2250 .519 .581B .423A .506A .531 +.090 3 .441 301 139 2255 ---- .599B .437A .437A .547 +.092 .455 1 1 2260 ---- .617B .451A .451A .564 +.095 3 .469 1 2265 ---- .636B .464A .464A .581 +.098 .483 1 2270 ---- .655B .479A .479A .599 +.101 .498 1 2275 ---- .675B .494A .494A .617 +.103 .514 10 2280 ---- .695B .509A .509A .635 +.106 .529 19 11 2285 ---- .716B .523A .523A .654 +.109 .545 5 2290 ---- .737B .539A .539A .673 +.111 .562 5 2295 ---- .758B .555A .555A .693 +.115 .578 1 2300 ---- .780B .572A .572A .713 +.118 .595 13 222 2305 ---- .801B .590A .590A .733 +.120 .613 2310 ---- .825B .606A .606A .754 +.123 .631 3 2315 ---- .847B .624A .624A .775 +.126 .649 10 2320 ---- .870B .642A .642A .797 +.129 .668 1 2325 ---- .894B .661A .661A .819 +.132 .687 54 2330 ---- .918B .680A .680A .841 +.135 1 .706 4 5 2335 ---- .943B .699A .699A .864 +.138 .726 2340 ---- .968B .719A .719A .887 +.141 2 .746 1 2345 .890 .993B .739A .925B .911 +.144 5 .767 9 2350 .806 1.019B .760A .899A .935 +.147 10 .788 117 2355 ---- 1.045B .781A .781A .960 +.151 .809 1 23 2360 ---- 1.072B .802A .802A .985 +.154 .831 2 2365 ---- 1.099B .824A .824A 1.010 +.156 .854 2 4 2370 ---- 1.126B .846A .846A 1.036 +.160 .876 2 2375 ---- 1.154B .868A .868A 1.062 +.163 .899 10 215 2380 ---- 1.182B .890A .890A 1.088 +.165 .923 8 2385 ---- 1.211B .914A .914A 1.115 +.169 .946 9 2390 1.063 1.240B .938A 1.240B 1.142 +.171 1 .971 204 200 2395 ---- 1.269B .962A .962A 1.170 +.175 .995 2 7 2400 1.243 1.299B .986A 1.154A 1.198 +.178 7 1.020 31 262 2405 ---- 1.329B 1.038A 1.038A 1.227 +.181 1.046 2 2410 ---- 1.360B 1.059A 1.059A 1.255 +.184 1.071 5 5 2415 ---- 1.391B 1.089A 1.089A 1.285 +.187 1.098 1 2420 ---- 1.422B 1.120A 1.120A 1.314 +.190 1.124 3 160 2425 ---- 1.453B ---- 1.453B 1.344 +.193 1.151 23 2430 ---- 1.485B ---- 1.485B 1.374 +.196 1.178 2 3 2435 ---- 1.518B ---- 1.518B 1.405 +.199 1.206 2 2 2440 ---- 1.550B ---- 1.550B 1.436 +.202 1.234 1 11 2445 ---- 1.584B ---- 1.584B 1.467 +.205 1.262 2450 ---- 1.617B ---- 1.617B 1.499 +.208 1.291 37 2455 ---- 1.648B 1.315A 1.315A 1.531 +.211 1.320 7 2460 ---- 1.681B 1.340A 1.340A 1.564 +.214 1.350 2465 ---- 1.716B 1.363A 1.363A 1.596 +.217 1.379 2470 ---- 1.750B 1.393A 1.393A 1.629 +.219 1.410 2475 ---- 1.788B 1.423A 1.423A 1.663 +.223 1.440 6 2480 ---- 1.820B 1.454A 1.454A 1.696 +.225 1.471 2485 ---- 1.856B 1.485A 1.485A 1.730 +.228 1.502 2490 ---- 1.892B 1.516A 1.516A 1.765 +.231 1.534 2495 ---- 1.928B 1.548A 1.548A 1.799 +.233 1.566 6 2500 ---- 1.968B 1.580A 1.580A 1.834 +.236 1.598 2 2505 ---- 2.002B 1.612A 1.612A 1.870 +.240 1.630 2510 1.768 2.039B 1.645A 1.755A 1.905 +.242 4 1.663 2515 ---- 2.076B 1.678A 1.678A 1.941 +.244 1.697 2520 ---- 2.110B 1.711A 1.711A 1.977 +.247 1.730 2525 ---- 2.155B 1.744A 1.744A 2.013 +.249 1.764 3 2530 ---- 2.133B 1.778A 1.778A 2.050 +.252 1.798 3 2535 1.948 2.171B 1.812A 1.926A 2.087 +.254 4 1.833 1 2540 ---- 2.210B 1.847A 1.847A 2.124 +.257 1.867 1 2545 ---- 2.248B 1.881A 1.881A 2.162 +.260 1.902 1 2550 ---- 2.349B 1.916A 1.916A 2.200 +.262 1.938 2 2555 ---- 2.328B 1.951A 1.951A 2.238 +.265 1.973 2560 2.127 2.368B 1.987A 2.107A 2.276 +.267 4 2.009 2565 ---- 2.408B 2.023A 2.023A 2.315 +.270 2.045 2570 ---- 2.449B 2.059A 2.059A 2.353 +.271 2.082 2575 ---- 2.549B 2.095A 2.095A 2.393 +.274 2.119 2 2580 ---- 2.529B 2.132A 2.132A 2.432 +.276 2.156 2585 ---- 2.570B 2.168A 2.168A 2.471 +.278 2.193 2590 ---- 2.611B 2.205A 2.205A 2.511 +.280 2.231 2595 ---- 2.653B 2.243A 2.243A 2.551 +.283 2.268 2600 ---- 2.753B 2.279A 2.279A 2.591 +.285 2.306 4 2605 ---- 2.736B ---- ---- 2.632 +.287 2.345 2610 ---- 2.778B ---- ---- 2.672 +.289 2.383 2615 ---- 2.821B ---- ---- 2.713 +.291 2.422 2620 ---- 2.863B ---- ---- 2.754 +.293 2.461 2625 ---- 2.966B ---- 2.965B 2.796 +.296 2.500 1 2630 ---- 2.949B ---- ---- 2.837 +.297 2.540 2635 ---- 2.992B ---- ---- 2.879 +.300 2.579 2640 ---- 3.035B ---- ---- 2.921 +.302 2.619 2645 ---- 3.078B ---- ---- 2.963 +.304 2.659 2650 ---- 3.181B ---- 3.181B 3.005 +.305 2.700 1 2655 ---- 3.165B ---- ---- 3.047 +.307 2.740 2675 ---- 3.399B ---- 3.399B 3.218 +.314 2.904 1 2 2700 ---- 3.621B ---- 3.621B 3.436 +.322 3.114 1 1 2725 ---- 3.845B ---- 3.845B 3.657 +.330 3.327 2750 ---- 4.073B ---- 4.073B 3.882 +.337 3.545 1 2775 ---- 4.305B ---- 4.305B 4.109 +.343 3.766 2800 ---- 4.537B ---- 4.536B 4.338 +.348 3.990 1 1 2825 ---- 4.772B ---- 4.772B 4.570 +.353 4.217 2 2850 ---- 5.008B ---- 5.008B 4.804 +.358 4.446 2 2875 ---- 5.245B ---- 5.245B 5.039 +.362 4.677 1 2900 ---- 5.484B ---- 5.484B 5.276 +.365 4.911 1 2925 ---- 5.724B ---- 5.724B 5.514 +.368 5.146 2 2950 ---- 5.965B ---- 5.965B 5.754 +.371 5.383 1 2975 ---- 6.208B ---- 6.208B 5.995 +.374 5.621 3000 6.065 6.449B 5.995A 5.995A 6.236 +.376 2 5.860 3025 ---- 6.660B ---- 6.660B 6.479 +.378 6.101 3050 ---- 6.766B ---- 6.766B 6.722 +.380 6.342 2 3075 6.793 6.900B 6.722A 6.722A 6.966 +.382 2 6.584 3100 ---- ---- ---- ---- 7.211 +.384 6.827 2 3125 ---- ---- ---- ---- 7.456 +.385 7.071 2 3150 ---- ---- ---- ---- 7.702 +.386 7.316 3175 ---- ---- ---- ---- 7.948 +.388 7.560 2 3200 ---- ---- ---- ---- 8.194 +.388 7.806 2 3225 ---- ---- ---- ---- 8.441 +.389 8.052 3250 ---- ---- ---- ---- 8.689 +.391 8.298 3275 ---- ---- ---- ---- 8.937 +.392 8.545 3300 ---- ---- ---- ---- 9.185 +.393 8.792 3325 ---- ---- ---- ---- 9.433 +.394 9.039 3350 ---- ---- ---- ---- 9.682 +.395 9.287 3375 ---- ---- ---- ---- 9.930 +.395 9.535 3400 ---- ---- ---- ---- 10.180 +.396 9.784 1 3425 ---- ---- ---- ---- 10.429 +.397 10.032 3450 ---- ---- ---- ---- 10.678 +.397 10.281 3500 ---- ---- ---- ---- 11.178 +.398 10.780 4000 ---- ---- ---- ---- 16.178 +.399 15.779 5000 ---- ---- ---- ---- 26.178 +.399 25.779 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 76.178 +.399 75.779 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 -.001 .002 1100 .002 .002 .002 .002 .001 -.001 1 .002 3 3 1125 ---- ---- ---- ---- .002 UNCH .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 -.001 .003 1200 ---- ---- ---- ---- .003 UNCH .003 1225 ---- ---- ---- ---- .003 -.001 .004 1250 ---- ---- ---- ---- .004 UNCH .004 1275 ---- ---- ---- ---- .004 -.001 .005 1300 .004 .004 .004 .004 .005 UNCH 2 .005 234 1325 ---- ---- ---- ---- .006 UNCH .006 1 1350 ---- ---- ---- ---- .007 UNCH .007 1375 ---- ---- ---- ---- .008 +.001 .007 1 1400 ---- ---- ---- ---- .009 +.001 .008 7 1425 ---- ---- ---- ---- .010 +.001 .009 1450 ---- ---- ---- ---- .012 +.002 .010 1475 .010 .010 .010 .010 .013 +.001 2 .012 227 1500 ---- ---- ---- ---- .015 +.002 .013 1004 1525 ---- ---- ---- ---- .017 +.003 .014 215 1550 ---- ---- ---- ---- .018 +.002 .016 40 1575 ---- ---- ---- ---- .020 +.002 .018 19 1600 ---- ---- ---- ---- .023 +.003 .020 2005 1625 ---- ---- ---- ---- .026 +.004 .022 102 1650 ---- ---- ---- ---- .029 +.004 .025 71 1675 ---- ---- ---- ---- .031 +.003 .028 1 119 1700 ---- ---- ---- ---- .035 +.003 1 .032 1006 1725 ---- ---- ---- ---- .039 +.003 1 .036 28 1750 .041 .041 .041 .041 .044 +.004 3 .040 3 123 1775 ---- .048B ---- .048B .050 +.004 .046 17 1800 .051 .056B .051 .051 .058 +.006 6 .052 112 1825 ---- .065B ---- .065B .067 +.008 .059 12 1850 ---- .075B ---- .075B .076 +.008 .068 3 21 1875 ---- .089B ---- .089B .087 +.009 .078 147 1900 ---- .103B ---- .103B .100 +.010 8 .090 2 49 1925 ---- .120B ---- .120B .116 +.013 1 .103 5 1950 ---- .140B ---- .140B .135 +.016 .119 7 1975 ---- .163B ---- .163B .157 +.020 1 .137 14 2000 .162 .190B .162 .175 .183 +.025 13 .158 160 2025 ---- .222B .182A .182A .212 +.029 .183 1 2050 .226 .258B .208A .258B .246 +.036 1 .210 10 2075 .254 .300B .240A .300B .284 +.042 15 .242 14 2100 .298 .348B .275A .309 .328 +.049 16 .279 1 23 2125 ---- .402B .316A .316A .378 +.057 .321 5 2150 .395 .463B .361A .463B .435 +.066 36 .369 51 2175 ---- .532B .412A .412A .498 +.076 .422 70 2200 .525 .609B .471A .517A .569 +.086 24 .483 2 18 2220 ---- ---- ---- .522A .632 ---- ---- 2225 ---- .691B .535A .535A .648 +.098 .550 30 2230 ---- ---- ---- .550A .665 ---- ---- 2235 ---- ---- ---- .564A .682 ---- ---- 2240 ---- ---- ---- .579A .700 ---- ---- 2245 .697 .697 .697 .726B .717 ---- 2 ---- 2250 ---- .785B .608A .608A .736 +.111 .625 124 2255 ---- ---- ---- .624A .754 ---- ---- 2260 ---- ---- ---- .640A .773 ---- ---- 2265 ---- ---- ---- .656A .792 ---- ---- 2270 ---- ---- ---- .672A .811 ---- ---- 2275 .841 .886B .689A .801A .831 +.123 2 .708 11 2280 ---- ---- ---- .706A .851 ---- ---- 2285 ---- ---- ---- .724A .872 ---- ---- 2290 ---- ---- ---- .741A .892 ---- ---- 2295 ---- ---- ---- .759A .914 ---- ---- 2300 ---- .998B .777A .777A .935 +.135 152 .800 13 48 2305 ---- ---- ---- .796A .957 ---- ---- 2310 ---- ---- ---- .815A .979 ---- ---- 2315 ---- ---- ---- .834A 1.002 ---- ---- 2320 ---- ---- ---- .854A 1.025 ---- ---- 2325 ---- 1.117B .874A .874A 1.048 +.149 .899 5 2330 ---- ---- ---- .894A 1.071 ---- ---- 2335 ---- ---- ---- .915A 1.095 ---- ---- 2340 ---- ---- ---- .936A 1.119 ---- ---- 2345 ---- ---- ---- .957A 1.144 ---- ---- 2350 ---- 1.245B .979A .979A 1.169 +.162 133 1.007 2 2355 ---- ---- ---- 1.001A 1.194 ---- ---- 2360 ---- ---- ---- 1.024A 1.220 ---- ---- 2365 ---- ---- ---- 1.047A 1.246 ---- ---- 2370 ---- ---- ---- 1.070A 1.272 ---- ---- 2375 1.202 1.382B 1.092A 1.382B 1.298 +.174 20 1.124 10 23 2380 ---- ---- ---- 1.117A 1.325 ---- ---- 2385 ---- ---- ---- 1.141A 1.352 ---- ---- 2390 ---- ---- ---- 1.165A 1.380 ---- ---- 2395 ---- ---- ---- 1.189A 1.408 ---- ---- 2400 1.402 1.526B 1.215A 1.451B 1.436 +.188 2 1.248 4 132 2405 ---- ---- ---- 1.241A 1.464 ---- ---- 2410 ---- ---- ---- 1.266A 1.493 ---- ---- 2415 ---- ---- ---- 1.293A 1.522 ---- ---- 2420 ---- ---- ---- 1.319A 1.552 ---- ---- 2425 ---- 1.679B 1.371A 1.371A 1.581 +.200 1.381 3 5 2430 ---- ---- ---- 1.373A 1.611 ---- ---- 2435 ---- ---- ---- 1.400A 1.642 ---- ---- 2440 ---- ---- ---- 1.425A 1.672 ---- ---- 2445 ---- ---- ---- 1.453A 1.703 ---- ---- 2450 ---- 1.839B 1.510A 1.510A 1.734 +.212 152 1.522 34 37 2455 ---- ---- ---- 1.510A 1.766 ---- ---- 2460 ---- ---- ---- 1.539A 1.798 ---- ---- 2465 ---- ---- ---- 1.568A 1.830 ---- ---- 2470 ---- ---- ---- 1.597A 1.862 ---- ---- 2475 ---- 2.007B 1.656A 1.656A 1.894 +.224 1.670 7 7 2480 ---- ---- ---- 1.657A 1.927 ---- ---- 2485 ---- ---- ---- 1.687A 1.960 ---- ---- 2490 ---- ---- ---- 1.719A 1.994 ---- ---- 2495 ---- ---- ---- 1.749A 2.027 ---- ---- 2500 ---- 2.181B 1.810A 1.810A 2.061 +.235 104 1.826 2 6 2505 ---- ---- ---- 1.811A 2.095 ---- ---- 2510 ---- ---- ---- 1.845A 2.130 ---- ---- 2515 ---- ---- ---- 1.877A 2.165 ---- ---- 2520 ---- ---- ---- 1.909A 2.200 ---- ---- 2525 ---- 2.362B 1.971A 1.971A 2.235 +.246 1.989 4 2530 ---- ---- ---- 1.973A 2.270 ---- ---- 2535 ---- ---- ---- 2.008A 2.306 ---- ---- 2540 ---- ---- ---- 2.039A 2.342 ---- ---- 2545 ---- ---- ---- 2.075A 2.378 ---- ---- 2550 ---- 2.548B 2.138A 2.138A 2.414 +.256 2.158 6 2555 ---- ---- ---- 2.141A 2.451 ---- ---- 2560 ---- ---- ---- 2.176A 2.488 ---- ---- 2565 ---- ---- ---- 2.210A 2.525 ---- ---- 2570 ---- ---- ---- 2.245A 2.562 ---- ---- 2575 ---- 2.740B 2.311A 2.311A 2.600 +.266 2.334 5 2580 ---- ---- ---- 2.316A 2.637 ---- ---- 2585 ---- ---- ---- 2.352A 2.675 ---- ---- 2590 ---- ---- ---- 2.388A 2.714 ---- ---- 2595 ---- ---- ---- 2.424A 2.752 ---- ---- 2600 ---- 2.936B 2.490A 2.490A 2.791 +.276 2.515 7 2605 ---- ---- ---- 2.497A 2.829 ---- ---- 2610 ---- ---- ---- 2.534A 2.868 ---- ---- 2615 ---- ---- ---- 2.571A 2.908 ---- ---- 2620 ---- ---- ---- 2.608A 2.947 ---- ---- 2625 ---- 3.138B 2.675A 2.675A 2.986 +.283 2.703 5 2650 ---- 3.346B ---- 3.346B 3.187 +.292 2.895 4 2675 ---- 3.556B ---- 3.556B 3.392 +.299 3.093 3 2700 ---- 3.770B ---- 3.770B 3.601 +.306 3.295 3 2725 ---- 3.986B ---- 3.986B 3.814 +.313 3.501 6 2750 ---- 4.206B ---- 4.206B 4.029 +.319 3.710 1 2775 ---- 4.430B ---- 4.430B 4.248 +.325 3.923 2800 ---- 4.655B ---- 4.655B 4.470 +.331 4.139 1 2825 ---- 4.883B ---- 4.883B 4.694 +.336 4.358 2850 ---- 5.111B ---- 5.111B 4.920 +.341 4.579 1 2875 ---- 5.342B ---- 5.342B 5.148 +.345 4.803 1 2900 5.445 5.575B 5.445 5.299A 5.379 +.350 1 5.029 2 2 2925 ---- 5.808B ---- 5.808B 5.610 +.353 5.257 2950 ---- 6.044B ---- 6.044B 5.844 +.358 5.486 3 2975 ---- 6.280B ---- 6.280B 6.078 +.360 5.718 2 3 3000 ---- 6.517B ---- 6.517B 6.314 +.364 5.950 1 3 3025 ---- 6.756B ---- 6.756B 6.551 +.366 6.185 3 3050 ---- 6.996B ---- 6.996B 6.789 +.369 6.420 3 3075 6.841 7.236B 6.840 6.796A 7.028 +.371 4 6.657 2 3100 ---- 7.477B ---- 7.477B 7.267 +.372 6.895 3125 ---- 7.719B ---- 7.719B 7.508 +.374 7.134 5 3150 ---- 7.962B ---- 7.962B 7.749 +.375 7.374 1 3175 ---- 8.206B ---- 8.204B 7.991 +.377 7.614 2 3200 ---- 8.448B ---- 8.448B 8.234 +.379 7.855 3 3225 ---- 8.616B ---- 8.616B 8.477 +.380 8.097 4 3250 ---- 8.744B ---- 8.744B 8.721 +.381 8.340 2 3275 ---- 8.764B ---- 8.764B 8.966 +.383 8.583 6 3300 ---- ---- ---- ---- 9.211 +.384 8.827 3 3325 ---- ---- ---- ---- 9.456 +.385 9.071 8 3350 ---- ---- ---- ---- 9.702 +.386 9.316 9 3375 ---- ---- ---- ---- 9.948 +.387 9.561 10 3400 ---- ---- ---- ---- 10.195 +.388 9.807 12 3425 ---- ---- ---- ---- 10.442 +.389 10.053 4 3450 ---- ---- ---- ---- 10.689 +.390 10.299 3500 ---- ---- ---- ---- 11.184 +.391 10.793 11 4000 ---- ---- ---- ---- 16.178 +.399 15.779 5000 ---- ---- ---- ---- 26.178 +.399 25.779 6000 ---- ---- ---- ---- 36.178 +.399 35.779 7000 ---- ---- ---- ---- 46.178 +.399 45.779 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 56.178 +.399 55.779 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 66.178 +.399 65.779 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .007 +.001 .006 1175 ---- ---- ---- ---- .007 UNCH .007 1200 ---- ---- ---- ---- .008 UNCH .008 1225 ---- ---- ---- ---- .009 +.001 .008 1250 ---- ---- ---- ---- .010 +.001 .009 1275 ---- ---- ---- ---- .011 +.001 .010 1300 ---- ---- ---- ---- .012 +.001 .011 1325 ---- ---- ---- ---- .013 +.001 .012 1350 ---- ---- ---- ---- .014 +.001 .013 1375 ---- ---- ---- ---- .015 +.001 .014 1400 ---- ---- ---- ---- .017 +.001 .016 1425 ---- ---- ---- ---- .019 +.001 .018 1450 ---- ---- ---- ---- .021 +.002 .019 1475 ---- ---- ---- ---- .023 +.002 .021 1500 ---- ---- ---- ---- .025 +.001 .024 1525 ---- ---- ---- ---- .028 +.002 .026 1550 ---- ---- ---- ---- .031 +.002 .029 1575 ---- ---- ---- ---- .035 +.002 .033 1 1600 ---- ---- ---- ---- .039 +.003 .036 100 1625 ---- ---- ---- ---- .043 +.002 .041 1650 ---- ---- ---- ---- .049 +.004 .045 1675 ---- ---- ---- ---- .055 +.004 .051 1 1700 ---- .058B ---- .058B .061 +.004 .057 4 1725 ---- .066B ---- .066B .069 +.005 .064 2 1750 ---- .076B ---- .076B .078 +.007 .071 1 1775 ---- .086B ---- .086B .088 +.008 .080 3 1800 .100 .100 .100 .098A .099 +.009 1 .090 6 1825 ---- .112B ---- .112B .112 +.010 .102 4 1850 ---- .128B ---- .128B .127 +.012 .115 7 1875 ---- .145B ---- .145B .144 +.015 1 .129 3 1900 ---- .166B ---- .166B .163 +.017 .146 2 13 1925 ---- .189B ---- .189B .185 +.020 .165 1 3 1950 ---- .215B ---- .215B .210 +.023 .187 57 1975 ---- .246B ---- .246B .239 +.027 .212 2000 ---- .280B ---- .280B .271 +.031 .240 407 2025 ---- .319B ---- .319B .307 +.036 .271 2 2050 ---- .363B .304A .304A .348 +.041 .307 10 2075 ---- .412B .342A .342A .394 +.048 .346 16 2100 ---- .466B .385A .385A .445 +.054 1 .391 1 101 2125 ---- .527B .433A .433A .501 +.061 .440 2150 ---- .594B .486A .486A .564 +.069 .495 2175 ---- .668B .545A .545A .634 +.078 .556 2 2200 ---- .749B .608A .608A .710 +.087 .623 7 7 2225 ---- .835B .680A .680A .793 +.097 .696 34 2250 ---- .931B .756A .756A .883 +.107 .776 24 2275 ---- 1.033B .841A .841A .980 +.117 .863 7 2300 ---- 1.143B .934A .934A 1.085 +.128 .957 9 2325 ---- 1.261B 1.032A 1.032A 1.197 +.140 1.057 2350 ---- 1.386B 1.137A 1.137A 1.316 +.151 1.165 2375 ---- 1.518B 1.250A 1.250A 1.443 +.162 1.281 2400 ---- 1.657B 1.370A 1.370A 1.576 +.173 1.403 2 2425 ---- 1.803B 1.498A 1.498A 1.717 +.185 1.532 25 2450 ---- 1.956B 1.660A 1.660A 1.864 +.196 1.668 215 217 2475 ---- 2.114B ---- 2.114B 2.017 +.206 1.811 2 2500 ---- 2.280B ---- 2.280B 2.177 +.216 1.961 2525 ---- 2.452B 2.104A 2.104A 2.342 +.226 2.116 3 2550 ---- 2.629B 2.263A 2.263A 2.514 +.236 2.278 2575 2.648 2.811B 2.428A 2.709B 2.690 +.245 2 2.445 2600 ---- 2.998B 2.599A 2.599A 2.872 +.254 2.618 5 2625 ---- 3.189B 2.775A 2.775A 3.058 +.262 2.796 2650 ---- 3.385B 2.956A 2.956A 3.248 +.269 2.979 2 2675 ---- 3.586B 3.141A 3.141A 3.443 +.277 3.166 2 2700 ---- 3.789B 3.331A 3.331A 3.642 +.284 3.358 2 2725 ---- 3.996B ---- 3.996B 3.844 +.291 3.553 2 2750 ---- 4.207B ---- 4.206B 4.050 +.297 3.753 4 2775 ---- 4.419B ---- 4.419B 4.259 +.304 3.955 2800 ---- 4.635B ---- 4.635B 4.471 +.310 4.161 1 2825 ---- 4.854B ---- 4.854B 4.685 +.315 4.370 2 2850 ---- 5.075B ---- 5.075B 4.902 +.320 4.582 2875 ---- 5.296B ---- 5.296B 5.122 +.326 4.796 2900 ---- 5.522B ---- 5.522B 5.343 +.330 5.013 2925 ---- 5.749B ---- 5.749B 5.567 +.335 5.232 2950 ---- 5.976B ---- 5.976B 5.792 +.339 5.453 2975 ---- 6.206B ---- 6.206B 6.020 +.343 5.677 3000 ---- 6.436B ---- 6.436B 6.248 +.346 5.902 3025 ---- 6.668B ---- 6.668B 6.478 +.350 6.128 3050 ---- 6.903B ---- 6.903B 6.709 +.352 6.357 3075 ---- 7.136B ---- 7.136B 6.942 +.356 6.586 3100 ---- 7.372B ---- 7.372B 7.175 +.358 6.817 3125 ---- 7.608B ---- 7.608B 7.410 +.360 7.050 3150 ---- 7.846B ---- 7.846B 7.646 +.363 7.283 3175 ---- 8.085B ---- 8.085B 7.882 +.364 7.518 2 3200 ---- 8.323B ---- 8.323B 8.120 +.367 7.753 3225 8.160 8.562B 8.134A 8.561B 8.358 +.368 2 7.990 3250 ---- 8.803B ---- 8.803B 8.597 +.370 8.227 3275 ---- 9.045B ---- 9.045B 8.837 +.372 8.465 3300 ---- 9.286B ---- 9.286B 9.077 +.373 8.704 3325 9.115 9.528B 9.091A 9.091A 9.318 +.374 1 8.944 3350 ---- 9.771B ---- 9.771B 9.560 +.376 9.184 2 3375 ---- 10.015B ---- 10.015B 9.802 +.377 9.425 3400 ---- 10.258B ---- 10.258B 10.045 +.378 9.667 3425 ---- 10.502B ---- 10.502B 10.289 +.380 9.909 3450 ---- 10.705B ---- 10.705B 10.532 +.380 10.152 3475 ---- 10.842B ---- 10.840B 10.777 +.382 10.395 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .007 UNCH .007 10000 ---- ---- ---- ---- 75.978 +.399 75.579 1025 ---- ---- ---- ---- .007 -.001 .008 1050 ---- ---- ---- ---- .008 -.001 .009 157 1075 ---- ---- ---- ---- .009 -.001 .010 1100 ---- ---- ---- ---- .010 UNCH .010 1 1125 ---- ---- ---- ---- .011 UNCH .011 1150 ---- ---- ---- ---- .012 UNCH .012 1175 ---- ---- ---- ---- .013 UNCH .013 1200 ---- ---- ---- ---- .014 -.001 .015 9 1225 ---- ---- ---- ---- .015 -.001 .016 1250 ---- ---- ---- ---- .017 UNCH .017 1275 ---- ---- ---- ---- .018 UNCH .018 1300 ---- ---- ---- ---- .020 UNCH .020 1325 ---- ---- ---- ---- .021 -.001 .022 1350 ---- ---- ---- ---- .023 UNCH .023 1375 ---- ---- ---- ---- .025 UNCH .025 1400 ---- ---- ---- ---- .028 +.001 .027 102 1425 ---- ---- ---- ---- .031 +.001 .030 1450 ---- ---- ---- ---- .034 +.001 .033 1475 ---- ---- ---- ---- .037 +.001 .036 1500 ---- ---- ---- ---- .041 +.002 .039 2 1525 ---- ---- ---- ---- .045 +.002 .043 6 1550 ---- ---- ---- ---- .050 +.002 .048 2 1575 ---- ---- ---- ---- .056 +.003 .053 1600 ---- ---- ---- ---- .063 +.004 .059 42 1625 ---- .067B ---- .067B .070 +.004 .066 42 1650 ---- .076B ---- .076B .079 +.005 .074 42 1675 ---- .085B ---- .085B .088 +.006 .082 171 1700 ---- .096B ---- .096B .099 +.007 .092 148 1725 ---- .108B ---- .108B .111 +.008 .103 2 1750 ---- .122B ---- .122B .124 +.009 .115 52 1775 ---- .137B ---- .137B .139 +.011 .128 1800 ---- .155B ---- .155B .156 +.013 .143 27 1825 ---- .173B ---- .173B .174 +.014 .160 10 1850 ---- .196B ---- .196B .195 +.016 .179 132 1875 ---- .220B ---- .220B .219 +.019 .200 14 1900 ---- .247B ---- .247B .245 +.022 4 .223 4 1925 ---- .278B ---- .278B .274 +.025 .249 1950 ---- .313B ---- .313B .307 +.029 .278 3 3 1975 ---- .352B ---- .352B .343 +.033 .310 2000 .382 .395B .382 .376A .384 +.039 5 .345 153 2025 ---- .442B .383A .383A .428 +.043 .385 2050 ---- .495B .426A .426A .478 +.049 .429 3 143 2075 ---- .553B .473A .473A .532 +.055 .477 1 2100 ---- .617B .525A .525A .592 +.062 .530 63 2125 ---- .686B .582A .582A .658 +.069 .589 31 2150 ---- .762B .644A .644A .729 +.076 .653 76 2175 ---- .843B .710A .710A .806 +.084 .722 2200 ---- .932B .784A .784A .890 +.092 .798 1 115 2225 ---- 1.024B .864A .864A .980 +.101 .879 14 14 2250 ---- 1.125B .948A .948A 1.077 +.110 .967 45 2275 ---- 1.233B 1.040A 1.040A 1.181 +.120 1.061 2300 ---- 1.348B 1.138A 1.138A 1.291 +.130 1.161 1 103 2325 ---- 1.470B 1.242A 1.242A 1.407 +.139 1.268 7 2350 1.500 1.597B 1.354A 1.539B 1.530 +.149 22 1.381 18 2375 ---- 1.732B 1.471A 1.471A 1.660 +.160 1.500 2400 ---- 1.872B 1.595A 1.595A 1.796 +.171 1.625 1 71 2425 ---- 2.019B 1.726A 1.726A 1.938 +.181 1.757 30 2450 ---- 2.172B 1.890A 1.890A 2.085 +.190 1.895 2475 ---- 2.330B 2.032A 2.032A 2.239 +.200 2.039 69 2500 ---- 2.493B ---- 2.493B 2.398 +.210 2.188 1 62 2525 ---- 2.662B ---- 2.662B 2.562 +.219 2.343 2550 ---- 2.837B 2.494A 2.494A 2.731 +.227 2.504 2575 ---- 3.016B 2.657A 2.657A 2.905 +.236 2.669 2600 ---- 3.198B 2.826A 2.826A 3.083 +.243 2.840 26 2625 ---- 3.385B 2.999A 2.999A 3.265 +.250 3.015 2650 ---- 3.577B 3.177A 3.177A 3.452 +.258 3.194 1 2675 ---- 3.771B 3.359A 3.359A 3.642 +.264 3.378 2700 ---- 3.969B 3.545A 3.545A 3.836 +.271 3.565 1 2725 ---- 4.171B 3.734A 3.734A 4.034 +.278 3.756 2750 ---- 4.376B 3.927A 3.927A 4.234 +.283 3.951 2775 ---- 4.583B ---- 4.583B 4.438 +.289 4.149 2800 ---- 4.793B ---- 4.793B 4.644 +.295 4.349 2825 ---- 5.006B ---- 5.006B 4.853 +.300 4.553 1 2850 ---- 5.221B ---- 5.221B 5.064 +.304 4.760 2875 ---- 5.437B ---- 5.437B 5.278 +.309 4.969 2900 ---- 5.658B ---- 5.658B 5.494 +.314 5.180 2925 ---- 5.879B ---- 5.879B 5.712 +.318 5.394 2950 ---- 6.100B ---- 6.100B 5.931 +.321 5.610 2975 ---- 6.326B ---- 6.326B 6.153 +.326 5.827 3000 ---- 6.553B ---- 6.553B 6.376 +.329 6.047 3025 ---- 6.779B ---- 6.779B 6.601 +.333 6.268 3050 ---- 7.008B ---- 7.008B 6.827 +.336 6.491 3075 ---- 7.238B ---- 7.238B 7.055 +.339 6.716 3100 ---- 7.470B ---- 7.470B 7.284 +.343 6.941 3125 ---- 7.701B ---- 7.701B 7.514 +.345 7.169 3150 ---- 7.934B ---- 7.934B 7.746 +.349 7.397 1 3175 ---- 8.168B ---- 8.168B 7.978 +.351 7.627 3200 ---- 8.402B ---- 8.402B 8.211 +.353 7.858 1 3225 ---- 8.640B ---- 8.640B 8.446 +.356 8.090 3250 ---- 8.876B ---- 8.876B 8.681 +.358 8.323 3275 ---- 9.114B ---- 9.114B 8.917 +.360 8.557 3300 ---- 9.351B ---- 9.351B 9.154 +.363 8.791 2 3325 ---- 9.590B ---- 9.588B 9.391 +.364 9.027 3350 ---- 9.830B ---- 9.830B 9.629 +.366 9.263 3375 ---- 10.070B ---- 10.070B 9.868 +.367 9.501 3400 ---- 10.311B ---- 10.311B 10.108 +.370 9.738 1 3425 ---- 10.553B ---- 10.553B 10.348 +.371 9.977 1 3450 ---- 10.795B ---- 10.795B 10.588 +.372 10.216 3475 ---- 11.036B ---- 11.035B 10.829 +.373 10.456 1 3500 ---- 11.278B ---- 11.278B 11.071 +.375 10.696 1 3525 ---- 11.522B ---- 11.522B 11.313 +.376 10.937 2 3550 ---- 11.766B ---- 11.766B 11.556 +.378 11.178 1 3575 ---- 12.010B ---- 12.010B 11.799 +.379 11.420 2 3600 ---- 12.255B ---- 12.255B 12.042 +.379 11.663 3 3625 ---- 12.498B ---- 12.498B 12.286 +.381 11.905 2 3650 ---- 12.670B ---- 12.670B 12.530 +.381 12.149 5 3675 ---- 12.815B ---- 12.815B 12.775 +.383 12.392 3 3700 ---- 12.980B ---- 12.980B 13.020 +.384 12.636 5 3725 ---- ---- ---- ---- 13.265 +.384 12.881 2 3750 ---- ---- ---- ---- 13.511 +.386 13.125 3775 ---- ---- ---- ---- 13.757 +.387 13.370 3800 ---- ---- ---- ---- 14.003 +.387 13.616 3825 ---- ---- ---- ---- 14.249 +.387 13.862 3850 ---- ---- ---- ---- 14.496 +.388 14.108 3875 ---- ---- ---- ---- 14.743 +.389 14.354 3900 ---- ---- ---- ---- 14.991 +.390 14.601 3925 ---- ---- ---- ---- 15.239 +.391 14.848 3950 ---- ---- ---- ---- 15.486 +.391 15.095 3975 ---- ---- ---- ---- 15.735 +.393 15.342 4000 ---- ---- ---- ---- 15.983 +.393 15.590 4025 ---- ---- ---- ---- 16.232 +.394 15.838 4050 ---- ---- ---- ---- 16.481 +.395 16.086 4075 ---- ---- ---- ---- 16.730 +.396 16.334 4500 ---- ---- ---- ---- 20.978 +.399 20.579 5000 ---- ---- ---- ---- 25.978 +.399 25.579 6000 ---- ---- ---- ---- 35.978 +.399 35.579 7000 ---- ---- ---- ---- 45.978 +.399 45.579 725 ---- ---- ---- ---- .002 UNCH .002 263 750 ---- ---- ---- ---- .002 UNCH .002 775 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- ---- ---- .002 -.001 .003 8000 ---- ---- ---- ---- 55.978 +.399 55.579 825 ---- ---- ---- ---- .003 UNCH .003 850 ---- ---- ---- ---- .003 -.001 .004 875 ---- ---- ---- ---- .004 UNCH .004 900 ---- ---- ---- ---- .004 -.001 .005 9000 ---- ---- ---- ---- 65.978 +.399 65.579 925 ---- ---- ---- ---- .005 UNCH .005 950 ---- ---- ---- ---- .005 -.001 .006 975 ---- ---- ---- ---- .006 UNCH .006 SO AUG23 Silver Option PUT 1450 ---- ---- ---- .050A .044 ---- ---- 1475 ---- ---- ---- .054A .049 ---- ---- 1500 ---- ---- ---- .059A .055 ---- ---- 1525 ---- ---- ---- .065A .062 ---- ---- 1550 ---- ---- ---- .071A .069 ---- ---- 1575 ---- ---- ---- .078A .077 ---- ---- 1600 ---- ---- ---- .086A .086 ---- ---- 1625 ---- ---- ---- .094A .096 ---- ---- 1650 ---- ---- ---- .104A .106 ---- ---- 1675 ---- ---- ---- .114A .118 ---- ---- 1700 ---- ---- ---- .126A .131 ---- ---- 1725 ---- ---- ---- .140A .145 ---- ---- 1750 ---- ---- ---- .155A .161 ---- ---- 1775 ---- ---- ---- .171A .179 ---- ---- 1800 ---- ---- ---- .189A .198 ---- ---- 1825 ---- ---- ---- .210A .220 ---- ---- 1850 ---- ---- ---- .233A .244 ---- ---- 1875 ---- ---- ---- .258A .271 ---- ---- 1900 ---- ---- ---- .285A .301 ---- ---- 1925 ---- ---- ---- .316A .334 ---- ---- 1950 ---- ---- ---- .350A .370 ---- ---- 1975 ---- ---- ---- .388A .411 ---- ---- 2000 ---- ---- ---- .429A .455 ---- ---- 2025 ---- ---- ---- .474A .504 ---- ---- 2050 ---- ---- ---- .523A .557 ---- ---- 2075 ---- ---- ---- .577A .615 ---- ---- 2100 ---- ---- ---- .636A .678 ---- ---- 2125 ---- ---- ---- .699A .747 ---- ---- 2150 ---- ---- ---- .768A .821 ---- ---- 2175 ---- ---- ---- .842A .901 ---- ---- 2200 ---- ---- ---- .921A .986 ---- ---- 2225 ---- ---- ---- 1.007A 1.078 ---- ---- 2250 ---- ---- ---- 1.098A 1.175 ---- ---- 2275 ---- ---- ---- 1.197A 1.278 ---- ---- 2300 ---- ---- ---- 1.300A 1.387 ---- ---- 2325 ---- ---- ---- 1.408A 1.503 ---- ---- 2350 ---- ---- ---- 1.523A 1.624 ---- ---- 2375 ---- ---- ---- 1.644A 1.751 ---- ---- 2400 ---- ---- ---- 1.770A 1.883 ---- ---- 2425 ---- ---- ---- 1.902A 2.022 ---- ---- 2450 ---- ---- ---- 2.040A 2.165 ---- ---- 2475 ---- ---- ---- 2.183A 2.314 ---- ---- 2500 ---- ---- ---- 2.332A 2.468 ---- ---- 2525 ---- ---- ---- 2.485A 2.627 ---- ---- 2550 ---- ---- ---- 2.643A 2.791 ---- ---- 2575 ---- ---- ---- 2.807A 2.960 ---- ---- 2600 ---- ---- ---- 2.974A 3.132 ---- ---- 2625 ---- ---- ---- 3.147A 3.309 ---- ---- 2650 ---- ---- ---- 3.323A 3.490 ---- ---- 2675 ---- ---- ---- 3.504A 3.674 ---- ---- 2700 ---- ---- ---- 3.688A 3.862 ---- ---- 2725 ---- ---- ---- 3.875A 4.054 ---- ---- 2750 ---- ---- ---- 4.066A 4.248 ---- ---- 2775 ---- ---- ---- 4.261A 4.446 ---- ---- 2800 ---- ---- ---- 4.458A 4.646 ---- ---- 2825 ---- ---- ---- 4.658A 4.849 ---- ---- 2850 ---- ---- ---- 4.860A 5.055 ---- ---- 2875 ---- ---- ---- 5.066A 5.263 ---- ---- 2900 ---- ---- ---- 5.274A 5.473 ---- ---- 2925 ---- ---- ---- 5.484A 5.686 ---- ---- 2950 ---- ---- ---- 5.695A 5.900 ---- ---- 2975 ---- ---- ---- 5.910A 6.116 ---- ---- 3000 ---- ---- ---- 6.126A 6.334 ---- ---- 3025 ---- ---- ---- 6.344A 6.554 ---- ---- 3050 ---- ---- ---- 6.562A 6.775 ---- ---- 3075 ---- ---- ---- 6.783A 6.998 ---- ---- 3100 ---- ---- ---- 7.007A 7.222 ---- ---- 3125 ---- ---- ---- 7.230A 7.448 ---- ---- 3150 ---- ---- ---- 7.456A 7.675 ---- ---- 3175 ---- ---- ---- 7.682A 7.903 ---- ---- 3200 ---- ---- ---- 7.910A 8.132 ---- ---- 3225 ---- ---- ---- 8.138A 8.362 ---- ---- 3250 ---- ---- ---- 8.369A 8.593 ---- ---- 3275 ---- ---- ---- 8.600A 8.826 ---- ---- 3300 ---- ---- ---- 8.831A 9.059 ---- ---- 3325 ---- ---- ---- 9.064A 9.293 ---- ---- 3350 ---- ---- ---- 9.297A 9.528 ---- ---- 3375 ---- ---- ---- 9.532A 9.763 ---- ---- 3400 ---- ---- ---- 9.768A 9.999 ---- ---- 3425 ---- ---- ---- 10.003A 10.236 ---- ---- 3450 ---- ---- ---- 10.239A 10.474 ---- ---- SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .015 +.001 .014 10000 ---- ---- ---- ---- 75.788 +.413 75.375 1025 ---- ---- ---- ---- .016 +.001 .015 1050 ---- ---- ---- ---- .017 UNCH .017 1075 ---- ---- ---- ---- .018 UNCH .018 1100 ---- ---- ---- ---- .020 +.001 .019 1125 ---- ---- ---- ---- .021 UNCH .021 1150 ---- ---- ---- ---- .023 UNCH .023 1175 ---- ---- ---- ---- .025 +.001 .024 1200 ---- ---- ---- ---- .027 +.001 .026 1225 ---- ---- ---- ---- .029 +.001 .028 1250 ---- ---- ---- ---- .031 UNCH .031 1275 ---- ---- ---- ---- .034 UNCH .034 1300 ---- ---- ---- ---- .037 +.001 .036 1325 ---- ---- ---- ---- .041 +.001 .040 1350 ---- ---- ---- ---- .044 +.001 .043 1375 ---- ---- ---- ---- .049 +.002 .047 1400 ---- ---- ---- ---- .053 +.001 .052 300 1425 ---- ---- ---- ---- .059 +.002 .057 1450 ---- ---- ---- ---- .065 +.003 .062 1475 ---- ---- ---- ---- .071 +.002 .069 1500 ---- ---- ---- ---- .079 +.004 .075 1525 ---- ---- ---- ---- .087 +.004 .083 1550 ---- ---- ---- ---- .096 +.005 .091 5 1575 ---- ---- ---- ---- .106 +.005 .101 1600 ---- ---- ---- ---- .118 +.007 .111 1625 ---- .124B ---- .124B .130 +.008 .122 1650 ---- .138B ---- .138B .144 +.009 .135 100 1675 ---- .153B ---- .153B .159 +.010 .149 1700 ---- .170B ---- .170B .175 +.011 .164 1725 ---- .190B ---- .190B .194 +.013 .181 1750 ---- .211B ---- .211B .214 +.014 .200 1 1775 ---- .234B ---- .234B .236 +.016 .220 1800 ---- .259B ---- .259B .261 +.018 .243 100 1825 ---- .288B ---- .288B .288 +.020 .268 19 1850 ---- .319B ---- .319B .318 +.023 .295 1875 ---- .353B ---- .353B .351 +.026 .325 1900 ---- .390B ---- .390B .387 +.029 .358 1925 ---- .431B ---- .431B .426 +.032 .394 1950 ---- .476B ---- .476B .469 +.035 1 .434 1 1 1975 ---- .525B ---- .525B .516 +.039 .477 2000 ---- .578B ---- .578B .566 +.043 .523 2025 ---- .636B ---- .636B .622 +.048 .574 2050 ---- .698B ---- .698B .681 +.053 .628 44 2075 ---- .765B ---- .765B .745 +.058 .687 2100 ---- .837B ---- .837B .814 +.064 .750 100 2125 ---- .915B ---- .915B .889 +.071 .818 12 2150 ---- .998B ---- .998B .968 +.077 .891 4 2175 ---- 1.086B ---- 1.086B 1.053 +.084 .969 8 2200 ---- 1.176B ---- 1.176B 1.143 +.091 1 1.052 3 2225 ---- 1.275B ---- 1.275B 1.239 +.099 1.140 2250 ---- 1.380B ---- 1.380B 1.340 +.107 1.233 44 2275 ---- 1.491B ---- 1.491B 1.447 +.116 1.331 2300 ---- 1.607B ---- 1.607B 1.560 +.124 1.436 1 2325 ---- 1.729B ---- 1.729B 1.678 +.133 1.545 2350 ---- 1.856B ---- 1.856B 1.802 +.142 1.660 2375 ---- 1.989B ---- 1.989B 1.931 +.151 1.780 1 2400 ---- 2.127B ---- 2.127B 2.066 +.161 1.905 2425 ---- 2.270B ---- 2.270B 2.205 +.169 2.036 4 2450 ---- 2.418B ---- 2.418B 2.350 +.179 2.171 60 2475 ---- 2.571B ---- 2.571B 2.499 +.187 2.312 2500 ---- 2.729B ---- 2.729B 2.654 +.196 2.458 2525 ---- 2.891B ---- 2.891B 2.812 +.204 2.608 6 2550 ---- 3.058B ---- 3.058B 2.975 +.212 2.763 2575 ---- 3.229B ---- 3.229B 3.142 +.219 2.923 2600 ---- 3.404B ---- 3.404B 3.314 +.228 3.086 2625 ---- 3.582B ---- 3.582B 3.488 +.234 3.254 2650 ---- 3.764B ---- 3.764B 3.667 +.240 3.427 2675 ---- 3.950B ---- 3.950B 3.849 +.247 3.602 10 2700 ---- 4.139B ---- 4.139B 4.034 +.252 3.782 2725 ---- 4.331B ---- 4.331B 4.223 +.258 3.965 2750 ---- 4.526B ---- 4.526B 4.415 +.264 4.151 1 2775 ---- 4.724B ---- 4.724B 4.609 +.269 4.340 2800 ---- 4.924B ---- 4.924B 4.806 +.273 4.533 15 2825 ---- 5.127B ---- 5.127B 5.006 +.278 4.728 2850 ---- 5.333B ---- 5.333B 5.208 +.283 4.925 1 2875 ---- 5.540B ---- 5.540B 5.413 +.287 5.126 2900 ---- 5.750B ---- 5.750B 5.620 +.292 5.328 2925 ---- 5.962B ---- 5.962B 5.829 +.296 5.533 2950 ---- 6.175B ---- 6.175B 6.040 +.300 5.740 2975 ---- 6.391B ---- 6.391B 6.253 +.304 5.949 3000 ---- 6.608B ---- 6.608B 6.468 +.308 6.160 3025 ---- 6.826B ---- 6.825B 6.684 +.312 6.372 3050 ---- 7.047B ---- 7.047B 6.902 +.316 6.586 3075 ---- 7.268B ---- 7.268B 7.122 +.320 6.802 3100 ---- 7.491B ---- 7.491B 7.343 +.324 7.019 3125 ---- 7.716B ---- 7.716B 7.565 +.328 7.237 3150 ---- 7.941B ---- 7.941B 7.789 +.332 7.457 3175 ---- 8.168B ---- 8.168B 8.014 +.335 7.679 3200 ---- 8.396B ---- 8.396B 8.240 +.339 7.901 3225 ---- 8.624B ---- 8.624B 8.467 +.342 8.125 3250 ---- 8.854B ---- 8.854B 8.695 +.345 8.350 3275 ---- 9.085B ---- 9.085B 8.924 +.347 8.577 3300 ---- 9.316B ---- 9.316B 9.154 +.350 8.804 3325 ---- 9.549B ---- 9.549B 9.385 +.353 9.032 3350 ---- 9.783B ---- 9.783B 9.616 +.355 9.261 3375 ---- 10.017B ---- 10.017B 9.849 +.358 9.491 3400 ---- 10.251B ---- 10.251B 10.082 +.360 9.722 3425 ---- 10.486B ---- 10.486B 10.316 +.362 9.954 3450 ---- 10.722B ---- 10.722B 10.550 +.363 10.187 3475 ---- 10.958B ---- 10.958B 10.786 +.366 10.420 3500 ---- 11.196B ---- 11.196B 11.022 +.368 10.654 3 4000 ---- 16.036B ---- 16.036B 15.843 +.393 15.450 2 4500 ---- ---- ---- ---- 20.789 +.410 20.379 5000 ---- ---- ---- ---- 25.788 +.413 25.375 6000 ---- ---- ---- ---- 35.788 +.413 35.375 7000 ---- ---- ---- ---- 45.788 +.413 45.375 8000 ---- ---- ---- ---- 55.788 +.413 55.375 825 ---- ---- ---- ---- .008 UNCH .008 850 ---- ---- ---- ---- .009 +.001 .008 875 ---- ---- ---- ---- .010 +.001 .009 900 ---- ---- ---- ---- .011 +.001 .010 9000 ---- ---- ---- ---- 65.788 +.413 65.375 925 ---- ---- ---- ---- .012 +.001 .011 950 ---- ---- ---- ---- .013 +.001 .012 975 ---- ---- ---- ---- .014 +.001 .013 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .025 UNCH .025 1 10000 ---- ---- ---- ---- 75.502 +.401 75.101 1025 ---- ---- ---- ---- .028 UNCH .028 1050 ---- ---- ---- ---- .031 UNCH .031 1075 ---- ---- ---- ---- .034 UNCH .034 1100 ---- ---- ---- ---- .038 UNCH .038 1125 ---- ---- ---- ---- .042 UNCH .042 1150 ---- ---- ---- ---- .046 +.001 .045 1175 ---- ---- ---- ---- .050 UNCH .050 1200 ---- ---- ---- ---- .055 +.001 .054 1225 ---- ---- ---- ---- .060 +.001 .059 1250 ---- ---- ---- ---- .065 +.001 .064 1275 ---- ---- ---- ---- .071 +.001 .070 1300 ---- ---- ---- ---- .077 +.002 .075 1325 ---- ---- ---- ---- .084 +.002 .082 1350 ---- ---- ---- ---- .091 +.002 .089 1 1375 ---- ---- ---- ---- .099 +.003 .096 1 1400 ---- ---- ---- ---- .107 +.003 .104 1425 ---- ---- ---- ---- .117 +.004 .113 1450 ---- ---- ---- ---- .127 +.004 .123 1475 ---- ---- ---- ---- .138 +.005 .133 1500 ---- ---- ---- ---- .149 +.005 .144 1 1525 ---- ---- ---- ---- .162 +.005 .157 1550 ---- ---- ---- ---- .177 +.007 .170 1575 ---- ---- ---- ---- .192 +.007 .185 1600 ---- ---- ---- ---- .209 +.007 .202 101 1625 ---- .220B ---- .220B .228 +.009 .219 1650 ---- .242B ---- .242B .248 +.009 .239 1675 ---- .266B ---- .266B .271 +.011 .260 1700 ---- .292B ---- .292B .295 +.011 .284 1725 ---- .320B ---- .320B .322 +.013 .309 1750 ---- .350B ---- .350B .351 +.014 .337 1775 ---- .383B ---- .383B .382 +.015 .367 1800 .420 .420 .420 .420 .417 +.018 5 .399 45 45 1825 ---- .458B ---- .458B .455 +.020 .435 5 1850 ---- .500B ---- .500B .495 +.022 .473 100 1875 ---- .545B ---- .545B .539 +.025 .514 1900 ---- .594B ---- .594B .587 +.029 .558 30 1925 ---- .646B ---- .646B .638 +.032 .606 1950 ---- .702B ---- .702B .692 +.036 .656 1975 ---- .762B ---- .762B .751 +.040 .711 2000 ---- .826B ---- .826B .813 +.044 .769 61 2025 ---- .895B ---- .895B .880 +.049 .831 10 2050 ---- .967B ---- .967B .950 +.054 .896 2075 ---- 1.044B ---- 1.044B 1.025 +.059 .966 2100 1.050 1.125B 1.050 1.125B 1.104 +.064 1 1.040 1 2125 ---- 1.211B ---- 1.211B 1.187 +.069 1.118 2150 ---- 1.302B ---- 1.302B 1.275 +.074 1.201 2175 ---- 1.397B ---- 1.397B 1.368 +.081 1.287 2200 ---- 1.491B ---- 1.491B 1.465 +.087 1.378 25 2225 ---- 1.595B ---- 1.595B 1.566 +.092 1.474 20 2250 ---- 1.704B ---- 1.704B 1.672 +.098 1.574 2275 ---- 1.818B ---- 1.818B 1.783 +.104 1.679 1 2300 ---- 1.936B ---- 1.936B 1.898 +.110 1.788 2325 ---- 2.059B ---- 2.059B 2.018 +.117 1.901 2350 ---- 2.187B ---- 2.187B 2.142 +.123 2.019 2375 ---- 2.319B ---- 2.319B 2.271 +.130 2.141 100 2400 2.300 2.455B 2.300 2.455B 2.403 +.135 1 2.268 8 2425 ---- 2.596B ---- 2.596B 2.541 +.142 2.399 7 2450 ---- 2.741B ---- 2.741B 2.682 +.148 2.534 2475 ---- 2.889B ---- 2.889B 2.827 +.153 2.674 50 2500 2.863 3.042B 2.863 2.886A 2.977 +.160 9 2.817 7 2525 ---- 3.199B ---- 3.199B 3.130 +.166 2.964 6 2550 ---- 3.359B ---- 3.359B 3.287 +.172 3.115 2575 ---- 3.523B ---- 3.523B 3.448 +.178 3.270 2600 ---- 3.691B ---- 3.691B 3.612 +.183 3.429 1 1 2625 ---- 3.862B ---- 3.862B 3.780 +.189 3.591 2650 ---- 4.036B ---- 4.036B 3.951 +.195 3.756 2675 ---- 4.213B ---- 4.213B 4.125 +.200 3.925 2700 ---- 4.394B ---- 4.394B 4.302 +.205 4.097 2725 ---- 4.577B ---- 4.577B 4.483 +.211 4.272 2750 ---- 4.762B ---- 4.762B 4.666 +.216 4.450 2775 ---- 4.951B ---- 4.951B 4.852 +.221 4.631 2800 ---- 5.142B ---- 5.142B 5.040 +.225 4.815 2825 ---- 5.335B ---- 5.335B 5.231 +.230 5.001 2850 ---- 5.531B ---- 5.531B 5.424 +.235 5.189 2875 ---- 5.728B ---- 5.728B 5.620 +.240 5.380 2900 ---- 5.928B ---- 5.928B 5.818 +.244 5.574 2925 ---- 6.130B ---- 6.130B 6.017 +.248 5.769 2950 ---- 6.334B ---- 6.334B 6.219 +.252 5.967 2975 ---- 6.539B ---- 6.539B 6.423 +.256 6.167 3000 ---- 6.746B ---- 6.746B 6.628 +.260 6.368 13 3025 ---- 6.955B ---- 6.953B 6.835 +.264 6.571 3050 ---- 7.166B ---- 7.166B 7.044 +.268 6.776 3075 ---- 7.377B ---- 7.376B 7.255 +.272 6.983 3100 ---- 7.591B ---- 7.591B 7.466 +.275 7.191 3125 ---- 7.806B ---- 7.806B 7.680 +.279 7.401 3150 ---- 8.022B ---- 8.022B 7.894 +.283 7.611 3175 ---- 8.239B ---- 8.239B 8.110 +.286 7.824 3200 ---- 8.457B ---- 8.457B 8.327 +.290 8.037 3225 ---- 8.677B ---- 8.677B 8.545 +.293 8.252 3250 ---- 8.898B ---- 8.898B 8.764 +.296 8.468 3275 ---- 9.120B ---- 9.120B 8.985 +.299 8.686 15 3300 ---- 9.343B ---- 9.343B 9.206 +.302 8.904 3325 ---- 9.566B ---- 9.566B 9.428 +.304 9.124 3350 ---- 9.791B ---- 9.791B 9.652 +.308 9.344 3375 ---- 10.017B ---- 10.017B 9.876 +.310 9.566 3400 ---- 10.243B ---- 10.243B 10.101 +.313 9.788 3425 ---- 10.471B ---- 10.471B 10.327 +.316 10.011 3450 ---- 10.699B ---- 10.699B 10.554 +.318 10.236 3475 ---- 10.928B ---- 10.928B 10.782 +.321 10.461 3500 ---- 11.158B ---- 11.158B 11.010 +.323 10.687 3525 ---- 11.388B ---- 11.388B 11.239 +.326 10.913 3550 ---- 11.619B ---- 11.619B 11.469 +.328 11.141 3575 ---- 11.851B ---- 11.851B 11.699 +.330 11.369 3600 ---- 12.083B ---- 12.083B 11.931 +.333 11.598 3625 ---- 12.316B ---- 12.316B 12.162 +.334 11.828 3650 ---- 12.550B ---- 12.550B 12.395 +.337 12.058 3675 ---- 12.784B ---- 12.784B 12.628 +.339 12.289 3700 ---- 13.019B ---- 13.019B 12.861 +.340 12.521 3725 ---- 13.254B ---- 13.254B 13.095 +.342 12.753 3750 ---- 13.490B ---- 13.490B 13.330 +.344 12.986 3775 ---- 13.726B ---- 13.726B 13.565 +.346 13.219 3800 ---- 13.963B ---- 13.963B 13.801 +.348 13.453 3825 ---- 14.200B ---- 14.200B 14.037 +.350 13.687 3850 ---- 14.438B ---- 14.438B 14.273 +.351 13.922 3875 ---- 14.676B ---- 14.676B 14.510 +.352 14.158 3900 ---- 14.914B ---- 14.914B 14.748 +.355 14.393 3925 ---- 15.153B ---- 15.153B 14.986 +.356 14.630 3950 ---- 15.392B ---- 15.392B 15.224 +.357 14.867 3975 ---- 15.632B ---- 15.632B 15.463 +.359 15.104 4000 ---- 15.872B ---- 15.872B 15.702 +.360 15.342 4025 ---- 16.113B ---- 16.113B 15.941 +.361 15.580 4050 ---- 16.354B ---- 16.354B 16.181 +.363 15.818 4075 ---- 16.596B ---- 16.596B 16.421 +.364 16.057 4500 ---- 20.609B ---- 20.609B 20.551 +.380 20.171 5000 ---- ---- ---- ---- 25.503 +.398 25.105 6000 ---- ---- ---- ---- 35.502 +.401 35.101 7000 ---- ---- ---- ---- 45.502 +.401 45.101 725 ---- ---- ---- ---- .006 UNCH .006 750 ---- ---- ---- ---- .007 UNCH .007 7500 ---- ---- ---- ---- 50.502 +.401 50.101 775 ---- ---- ---- ---- .008 UNCH .008 800 ---- ---- ---- ---- .009 -.001 .010 8000 ---- ---- ---- ---- 55.502 +.401 55.101 825 ---- ---- ---- ---- .011 UNCH .011 850 ---- ---- ---- ---- .012 -.001 .013 875 ---- ---- ---- ---- .014 UNCH .014 900 ---- ---- ---- ---- .016 UNCH .016 9000 ---- ---- ---- ---- 65.502 +.401 65.101 925 ---- ---- ---- ---- .018 UNCH .018 950 ---- ---- ---- ---- .020 UNCH .020 975 ---- ---- ---- ---- .023 UNCH .023 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .044 +.003 .041 1025 ---- ---- ---- ---- .049 +.004 .045 1050 ---- ---- ---- ---- .053 +.004 .049 1075 ---- ---- ---- ---- .058 +.005 .053 1100 ---- ---- ---- ---- .063 +.005 .058 1125 ---- ---- ---- ---- .068 +.005 .063 1150 ---- ---- ---- ---- .074 +.006 .068 1175 ---- ---- ---- ---- .080 +.007 .073 1200 ---- ---- ---- ---- .086 +.007 .079 1225 ---- ---- ---- ---- .092 +.007 .085 1250 ---- ---- ---- ---- .099 +.008 .091 1275 ---- ---- ---- ---- .106 +.009 .097 1300 ---- ---- ---- ---- .114 +.010 .104 1325 ---- ---- ---- ---- .121 +.010 .111 1350 ---- ---- ---- ---- .130 +.011 .119 1375 ---- ---- ---- ---- .138 +.011 .127 1400 ---- ---- ---- ---- .148 +.013 .135 1425 ---- ---- ---- ---- .158 +.014 .144 1450 ---- ---- ---- ---- .169 +.015 .154 1475 ---- ---- ---- ---- .180 +.016 .164 1500 ---- ---- ---- ---- .193 +.017 .176 1525 ---- ---- ---- ---- .207 +.019 .188 1550 ---- ---- ---- ---- .221 +.019 .202 1575 ---- ---- ---- ---- .238 +.021 .217 1600 ---- ---- ---- ---- .255 +.022 .233 1625 ---- ---- ---- ---- .275 +.025 .250 1650 ---- ---- ---- ---- .296 +.026 .270 1675 ---- ---- ---- ---- .320 +.028 .292 1700 ---- ---- ---- ---- .346 +.031 .315 1725 ---- ---- ---- ---- .374 +.032 .342 1750 ---- ---- ---- ---- .406 +.035 .371 1775 ---- ---- ---- ---- .441 +.037 .404 1800 ---- ---- ---- ---- .480 +.041 .439 12 1825 ---- ---- ---- ---- .523 +.044 .479 1850 ---- ---- ---- ---- .570 +.047 .523 1875 ---- ---- ---- ---- .622 +.050 .572 1900 ---- ---- ---- ---- .680 +.054 .626 1925 ---- ---- ---- ---- .743 +.058 .685 1950 ---- ---- ---- ---- .811 +.061 .750 1975 ---- ---- ---- ---- .886 +.066 .820 2000 ---- ---- ---- ---- .966 +.069 .897 2025 ---- ---- ---- ---- 1.053 +.075 .978 2050 ---- ---- ---- ---- 1.145 +.079 1.066 2075 ---- ---- ---- ---- 1.243 +.084 1.159 2100 ---- ---- ---- ---- 1.346 +.088 1.258 2125 ---- ---- ---- ---- 1.455 +.092 1.363 2150 ---- ---- ---- ---- 1.570 +.097 1.473 2175 ---- ---- ---- ---- 1.689 +.101 1.588 2200 ---- ---- ---- ---- 1.813 +.106 1.707 2225 ---- ---- ---- ---- 1.942 +.110 1.832 2250 ---- ---- ---- ---- 2.075 +.115 1.960 2275 ---- ---- ---- ---- 2.212 +.120 2.092 2300 ---- ---- ---- ---- 2.352 +.124 2.228 2325 ---- ---- ---- ---- 2.496 +.129 2.367 2350 ---- ---- ---- ---- 2.642 +.132 2.510 2375 ---- ---- ---- ---- 2.791 +.136 2.655 2400 ---- ---- ---- ---- 2.943 +.140 2.803 2425 ---- ---- ---- ---- 3.098 +.145 2.953 2450 ---- ---- ---- ---- 3.255 +.148 3.107 2475 ---- ---- ---- ---- 3.415 +.153 3.262 2500 ---- ---- ---- ---- 3.577 +.156 3.421 2525 ---- ---- ---- ---- 3.742 +.161 3.581 2550 ---- ---- ---- ---- 3.908 +.164 3.744 2575 ---- ---- ---- ---- 4.077 +.168 3.909 2600 ---- ---- ---- ---- 4.248 +.172 4.076 2625 ---- ---- ---- ---- 4.421 +.175 4.246 2650 ---- ---- ---- ---- 4.595 +.178 4.417 2675 ---- ---- ---- ---- 4.772 +.182 4.590 2700 ---- ---- ---- ---- 4.950 +.185 4.765 2725 ---- ---- ---- ---- 5.130 +.188 4.942 2750 ---- ---- ---- ---- 5.312 +.192 5.120 2775 ---- ---- ---- ---- 5.495 +.195 5.300 2800 ---- ---- ---- ---- 5.680 +.198 5.482 2825 ---- ---- ---- ---- 5.866 +.200 5.666 2850 ---- ---- ---- ---- 6.054 +.204 5.850 2875 ---- ---- ---- ---- 6.244 +.207 6.037 2900 ---- ---- ---- ---- 6.434 +.209 6.225 2925 ---- ---- ---- ---- 6.626 +.212 6.414 2950 ---- ---- ---- ---- 6.820 +.216 6.604 2975 ---- ---- ---- ---- 7.014 +.218 6.796 3000 ---- ---- ---- ---- 7.210 +.221 6.989 3025 ---- ---- ---- ---- 7.407 +.223 7.184 3050 ---- ---- ---- ---- 7.606 +.227 7.379 3075 ---- ---- ---- ---- 7.805 +.229 7.576 3100 ---- ---- ---- ---- 8.006 +.232 7.774 3125 ---- ---- ---- ---- 8.207 +.233 7.974 3150 ---- ---- ---- ---- 8.410 +.236 8.174 3175 ---- ---- ---- ---- 8.614 +.239 8.375 3200 ---- ---- ---- ---- 8.819 +.241 8.578 3225 ---- ---- ---- ---- 9.024 +.243 8.781 3250 ---- ---- ---- ---- 9.231 +.246 8.985 3275 ---- ---- ---- ---- 9.439 +.248 9.191 3300 ---- ---- ---- ---- 9.648 +.251 9.397 3325 ---- ---- ---- ---- 9.857 +.252 9.605 3350 ---- ---- ---- ---- 10.068 +.255 9.813 3375 ---- ---- ---- ---- 10.279 +.256 10.023 3400 ---- ---- ---- ---- 10.492 +.259 10.233 3425 ---- ---- ---- ---- 10.705 +.261 10.444 3450 ---- ---- ---- ---- 10.919 +.263 10.656 3475 ---- ---- ---- ---- 11.134 +.265 10.869 3500 ---- ---- ---- ---- 11.349 +.267 11.082 3525 ---- ---- ---- ---- 11.566 +.269 11.297 3550 ---- ---- ---- ---- 11.783 +.271 11.512 3575 ---- ---- ---- ---- 12.001 +.273 11.728 3600 ---- ---- ---- ---- 12.220 +.275 11.945 3625 ---- ---- ---- ---- 12.439 +.276 12.163 3650 ---- ---- ---- ---- 12.659 +.278 12.381 3675 ---- ---- ---- ---- 12.881 +.280 12.601 3700 ---- ---- ---- ---- 13.102 +.281 12.821 3725 ---- ---- ---- ---- 13.325 +.284 13.041 3750 ---- ---- ---- ---- 13.548 +.285 13.263 3775 ---- ---- ---- ---- 13.771 +.286 13.485 3800 ---- ---- ---- ---- 13.996 +.288 13.708 3825 ---- ---- ---- ---- 14.221 +.290 13.931 3850 ---- ---- ---- ---- 14.446 +.291 14.155 3875 ---- ---- ---- ---- 14.672 +.292 14.380 3900 ---- ---- ---- ---- 14.899 +.294 14.605 3925 ---- ---- ---- ---- 15.126 +.295 14.831 3950 ---- ---- ---- ---- 15.354 +.297 15.057 3975 ---- ---- ---- ---- 15.583 +.299 15.284 4000 ---- ---- ---- ---- 15.811 +.300 15.511 4025 ---- ---- ---- ---- 16.041 +.302 15.739 4050 ---- ---- ---- ---- 16.271 +.303 15.968 4075 ---- ---- ---- ---- 16.501 +.304 16.197 4100 ---- ---- ---- ---- 16.732 +.306 16.426 725 ---- ---- ---- ---- .013 +.001 .012 750 ---- ---- ---- ---- .015 +.002 .013 775 ---- ---- ---- ---- .017 +.002 .015 800 ---- ---- ---- ---- .019 +.002 .017 825 ---- ---- ---- ---- .021 +.001 .020 850 ---- ---- ---- ---- .024 +.002 .022 875 ---- ---- ---- ---- .027 +.002 .025 900 ---- ---- ---- ---- .030 +.002 .028 925 ---- ---- ---- ---- .033 +.002 .031 950 ---- ---- ---- ---- .037 +.003 .034 975 ---- ---- ---- ---- .040 +.003 .037 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .067 +.005 .062 1025 ---- ---- ---- ---- .074 +.006 .068 1050 ---- ---- ---- ---- .081 +.006 .075 1075 ---- ---- ---- ---- .089 +.006 .083 1100 ---- ---- ---- ---- .098 +.007 .091 1125 ---- ---- ---- ---- .107 +.008 .099 1150 ---- ---- ---- ---- .117 +.009 .108 1175 ---- ---- ---- ---- .127 +.009 .118 1200 ---- ---- ---- ---- .138 +.010 .128 1225 ---- ---- ---- ---- .149 +.010 .139 1250 ---- ---- ---- ---- .162 +.012 .150 1275 ---- ---- ---- ---- .174 +.012 .162 1300 ---- ---- ---- ---- .188 +.013 .175 1325 ---- ---- ---- ---- .202 +.014 .188 1350 ---- ---- ---- ---- .217 +.015 .202 1375 ---- ---- ---- ---- .233 +.017 .216 1400 ---- ---- ---- ---- .249 +.017 .232 1425 ---- ---- ---- ---- .266 +.018 .248 1450 ---- ---- ---- ---- .284 +.020 .264 1475 ---- ---- ---- ---- .303 +.021 .282 1500 ---- ---- ---- ---- .323 +.023 .300 1525 ---- ---- ---- ---- .343 +.024 .319 1550 ---- ---- ---- ---- .364 +.026 .338 1575 ---- ---- ---- ---- .385 +.027 .358 1600 ---- ---- ---- ---- .407 +.028 .379 1625 ---- ---- ---- ---- .430 +.030 .400 1650 ---- ---- ---- ---- .453 +.032 .421 1675 ---- ---- ---- ---- .477 +.034 .443 1700 ---- ---- ---- ---- .500 +.035 .465 1725 ---- ---- ---- ---- .524 +.037 .487 1750 ---- ---- ---- ---- .548 +.039 .509 1775 ---- ---- ---- ---- .572 +.041 .531 1800 ---- ---- ---- ---- .597 +.043 .554 1825 ---- ---- ---- ---- .623 +.045 .578 1850 ---- ---- ---- ---- .650 +.047 .603 1875 ---- ---- ---- ---- .679 +.050 .629 1900 ---- ---- ---- ---- .710 +.053 .657 1925 ---- ---- ---- ---- .743 +.055 .688 1950 ---- ---- ---- ---- .780 +.058 .722 1975 ---- ---- ---- ---- .821 +.061 .760 2000 ---- ---- ---- ---- .866 +.064 .802 2025 ---- ---- ---- ---- .916 +.067 .849 2050 ---- ---- ---- ---- .972 +.071 .901 2075 ---- ---- ---- ---- 1.034 +.074 .960 2100 ---- ---- ---- ---- 1.104 +.079 1.025 2125 ---- ---- ---- ---- 1.180 +.083 1.097 2150 ---- ---- ---- ---- 1.265 +.087 1.178 2175 ---- ---- ---- ---- 1.358 +.092 1.266 2200 ---- ---- ---- ---- 1.460 +.097 1.363 2225 ---- ---- ---- ---- 1.571 +.101 1.470 2250 ---- ---- ---- ---- 1.693 +.106 1.587 2275 ---- ---- ---- ---- 1.825 +.111 1.714 2300 ---- ---- ---- ---- 1.967 +.115 1.852 2325 ---- ---- ---- ---- 2.121 +.120 2.001 2350 ---- ---- ---- ---- 2.286 +.124 2.162 2375 ---- ---- ---- ---- 2.462 +.129 2.333 2400 ---- ---- ---- ---- 2.647 +.133 2.514 2425 ---- ---- ---- ---- 2.841 +.138 2.703 2450 ---- ---- ---- ---- 3.042 +.142 2.900 2475 ---- ---- ---- ---- 3.249 +.145 3.104 2500 ---- ---- ---- ---- 3.461 +.149 3.312 2525 ---- ---- ---- ---- 3.677 +.152 3.525 2550 ---- ---- ---- ---- 3.895 +.155 3.740 2575 ---- ---- ---- ---- 4.114 +.157 3.957 2600 ---- ---- ---- ---- 4.334 +.160 4.174 2625 ---- ---- ---- ---- 4.553 +.163 4.390 2650 ---- ---- ---- ---- 4.773 +.166 4.607 2675 ---- ---- ---- ---- 4.991 +.168 4.823 2700 ---- ---- ---- ---- 5.209 +.171 5.038 2725 ---- ---- ---- ---- 5.426 +.173 5.253 2750 ---- ---- ---- ---- 5.641 +.175 5.466 2775 ---- ---- ---- ---- 5.856 +.178 5.678 2800 ---- ---- ---- ---- 6.069 +.180 5.889 2825 ---- ---- ---- ---- 6.280 +.181 6.099 2850 ---- ---- ---- ---- 6.490 +.184 6.306 2875 ---- ---- ---- ---- 6.698 +.185 6.513 2900 ---- ---- ---- ---- 6.905 +.188 6.717 2925 ---- ---- ---- ---- 7.109 +.190 6.919 2950 ---- ---- ---- ---- 7.311 +.192 7.119 2975 ---- ---- ---- ---- 7.511 +.194 7.317 3000 ---- ---- ---- ---- 7.709 +.196 7.513 3025 ---- ---- ---- ---- 7.905 +.198 7.707 3050 ---- ---- ---- ---- 8.099 +.201 7.898 3075 ---- ---- ---- ---- 8.289 +.203 8.086 3100 ---- ---- ---- ---- 8.478 +.205 8.273 3125 ---- ---- ---- ---- 8.664 +.207 8.457 3150 ---- ---- ---- ---- 8.849 +.210 8.639 3175 ---- ---- ---- ---- 9.031 +.212 8.819 3200 ---- ---- ---- ---- 9.213 +.215 8.998 3225 ---- ---- ---- ---- 9.393 +.218 9.175 3250 ---- ---- ---- ---- 9.572 +.220 9.352 3275 ---- ---- ---- ---- 9.751 +.223 9.528 3300 ---- ---- ---- ---- 9.929 +.225 9.704 3325 ---- ---- ---- ---- 10.107 +.228 9.879 3350 ---- ---- ---- ---- 10.286 +.231 10.055 3375 ---- ---- ---- ---- 10.465 +.234 10.231 3400 ---- ---- ---- ---- 10.644 +.236 10.408 3425 ---- ---- ---- ---- 10.825 +.239 10.586 3450 ---- ---- ---- ---- 11.007 +.242 10.765 3475 ---- ---- ---- ---- 11.190 +.244 10.946 3500 ---- ---- ---- ---- 11.375 +.247 11.128 3525 ---- ---- ---- ---- 11.562 +.249 11.313 3550 ---- ---- ---- ---- 11.751 +.252 11.499 3575 ---- ---- ---- ---- 11.943 +.255 11.688 3600 ---- ---- ---- ---- 12.137 +.258 11.879 3625 ---- ---- ---- ---- 12.333 +.260 12.073 3650 ---- ---- ---- ---- 12.533 +.262 12.271 3675 ---- ---- ---- ---- 12.735 +.264 12.471 3700 ---- ---- ---- ---- 12.940 +.267 12.673 3725 ---- ---- ---- ---- 13.147 +.269 12.878 3750 ---- ---- ---- ---- 13.357 +.271 13.086 3775 ---- ---- ---- ---- 13.568 +.273 13.295 3800 ---- ---- ---- ---- 13.782 +.275 13.507 3825 ---- ---- ---- ---- 13.997 +.276 13.721 3850 ---- ---- ---- ---- 14.214 +.278 13.936 3875 ---- ---- ---- ---- 14.433 +.280 14.153 3900 ---- ---- ---- ---- 14.653 +.282 14.371 3925 ---- ---- ---- ---- 14.874 +.283 14.591 3950 ---- ---- ---- ---- 15.097 +.285 14.812 3975 ---- ---- ---- ---- 15.321 +.287 15.034 4000 ---- ---- ---- ---- 15.545 +.288 15.257 4025 ---- ---- ---- ---- 15.771 +.290 15.481 4050 ---- ---- ---- ---- 15.997 +.291 15.706 4075 ---- ---- ---- ---- 16.223 +.292 15.931 4100 ---- ---- ---- ---- 16.451 +.294 16.157 725 ---- ---- ---- ---- .017 +.001 .016 750 ---- ---- ---- ---- .020 +.002 .018 775 ---- ---- ---- ---- .023 +.002 .021 800 ---- ---- ---- ---- .026 +.002 .024 825 ---- ---- ---- ---- .030 +.002 .028 850 ---- ---- ---- ---- .034 +.003 .031 875 ---- ---- ---- ---- .038 +.003 .035 900 ---- ---- ---- ---- .043 +.003 .040 925 ---- ---- ---- ---- .048 +.003 .045 950 ---- ---- ---- ---- .054 +.004 .050 975 ---- ---- ---- ---- .060 +.004 .056 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .327 +.013 .314 1025 ---- ---- ---- ---- .347 +.014 .333 1050 ---- ---- ---- ---- .368 +.016 .352 1075 ---- ---- ---- ---- .389 +.016 .373 1100 ---- ---- ---- ---- .410 +.017 .393 1125 ---- ---- ---- ---- .432 +.018 .414 1150 ---- ---- ---- ---- .455 +.019 .436 1175 ---- ---- ---- ---- .478 +.020 .458 1200 ---- ---- ---- ---- .502 +.021 .481 1225 ---- ---- ---- ---- .526 +.022 .504 1250 ---- ---- ---- ---- .551 +.023 .528 1275 ---- ---- ---- ---- .576 +.024 .552 1300 ---- ---- ---- ---- .602 +.026 .576 1325 ---- ---- ---- ---- .628 +.027 .601 1350 ---- ---- ---- ---- .654 +.028 .626 1375 ---- ---- ---- ---- .682 +.030 .652 1400 ---- ---- ---- ---- .709 +.030 .679 1425 ---- ---- ---- ---- .737 +.031 .706 1450 ---- ---- ---- ---- .766 +.033 .733 1475 ---- ---- ---- ---- .795 +.034 .761 1500 ---- ---- ---- ---- .825 +.036 .789 1525 ---- ---- ---- ---- .856 +.038 .818 1550 ---- ---- ---- ---- .887 +.039 .848 1575 ---- ---- ---- ---- .920 +.041 .879 1600 ---- ---- ---- ---- .954 +.043 .911 1625 ---- ---- ---- ---- .989 +.044 .945 1650 ---- ---- ---- ---- 1.027 +.046 .981 1675 ---- ---- ---- ---- 1.066 +.048 1.018 1700 ---- ---- ---- ---- 1.107 +.049 1.058 1725 ---- ---- ---- ---- 1.152 +.052 1.100 1750 ---- ---- ---- ---- 1.199 +.054 1.145 1775 ---- ---- ---- ---- 1.249 +.056 1.193 1800 ---- ---- ---- ---- 1.303 +.059 1.244 1825 ---- ---- ---- ---- 1.360 +.061 1.299 1850 ---- ---- ---- ---- 1.420 +.063 1.357 1875 ---- ---- ---- ---- 1.485 +.066 1.419 1900 ---- ---- ---- ---- 1.554 +.068 1.486 1925 ---- ---- ---- ---- 1.627 +.071 1.556 1950 ---- ---- ---- ---- 1.704 +.074 1.630 1975 ---- ---- ---- ---- 1.785 +.076 1.709 2000 ---- ---- ---- ---- 1.871 +.079 1.792 2025 ---- ---- ---- ---- 1.962 +.083 1.879 2050 ---- ---- ---- ---- 2.056 +.085 1.971 2075 ---- ---- ---- ---- 2.156 +.088 2.068 2100 ---- ---- ---- ---- 2.259 +.091 2.168 2125 ---- ---- ---- ---- 2.367 +.094 2.273 2150 ---- ---- ---- ---- 2.479 +.097 2.382 2175 ---- ---- ---- ---- 2.596 +.100 2.496 2200 ---- ---- ---- ---- 2.716 +.103 2.613 2225 ---- ---- ---- ---- 2.840 +.106 2.734 2250 ---- ---- ---- ---- 2.968 +.109 2.859 2275 ---- ---- ---- ---- 3.099 +.112 2.987 2300 ---- ---- ---- ---- 3.234 +.115 3.119 2325 ---- ---- ---- ---- 3.372 +.118 3.254 2350 ---- ---- ---- ---- 3.513 +.121 3.392 2375 ---- ---- ---- ---- 3.657 +.124 3.533 2400 ---- ---- ---- ---- 3.804 +.127 3.677 2425 ---- ---- ---- ---- 3.953 +.129 3.824 2450 ---- ---- ---- ---- 4.105 +.132 3.973 2475 ---- ---- ---- ---- 4.260 +.136 4.124 2500 ---- ---- ---- ---- 4.416 +.138 4.278 2525 ---- ---- ---- ---- 4.575 +.141 4.434 2550 ---- ---- ---- ---- 4.735 +.143 4.592 2575 ---- ---- ---- ---- 4.898 +.146 4.752 2600 ---- ---- ---- ---- 5.062 +.148 4.914 2625 ---- ---- ---- ---- 5.229 +.152 5.077 2650 ---- ---- ---- ---- 5.396 +.154 5.242 2675 ---- ---- ---- ---- 5.565 +.156 5.409 2700 ---- ---- ---- ---- 5.736 +.159 5.577 2725 ---- ---- ---- ---- 5.908 +.161 5.747 2750 ---- ---- ---- ---- 6.082 +.164 5.918 2775 ---- ---- ---- ---- 6.257 +.166 6.091 2800 ---- ---- ---- ---- 6.434 +.168 6.266 2825 ---- ---- ---- ---- 6.613 +.171 6.442 2850 ---- ---- ---- ---- 6.793 +.174 6.619 2875 ---- ---- ---- ---- 6.974 +.176 6.798 2900 ---- ---- ---- ---- 7.157 +.178 6.979 2925 ---- ---- ---- ---- 7.341 +.180 7.161 2950 ---- ---- ---- ---- 7.527 +.182 7.345 2975 ---- ---- ---- ---- 7.715 +.184 7.531 3000 ---- ---- ---- ---- 7.904 +.186 7.718 3025 ---- ---- ---- ---- 8.095 +.189 7.906 3050 ---- ---- ---- ---- 8.287 +.191 8.096 3075 ---- ---- ---- ---- 8.481 +.193 8.288 3100 ---- ---- ---- ---- 8.676 +.194 8.482 3125 ---- ---- ---- ---- 8.873 +.196 8.677 3150 ---- ---- ---- ---- 9.072 +.198 8.874 3175 ---- ---- ---- ---- 9.272 +.200 9.072 3200 ---- ---- ---- ---- 9.473 +.202 9.271 3225 ---- ---- ---- ---- 9.676 +.204 9.472 3250 ---- ---- ---- ---- 9.880 +.206 9.674 3275 ---- ---- ---- ---- 10.085 +.207 9.878 3300 ---- ---- ---- ---- 10.291 +.209 10.082 3325 ---- ---- ---- ---- 10.498 +.211 10.287 3350 ---- ---- ---- ---- 10.706 +.212 10.494 3375 ---- ---- ---- ---- 10.915 +.214 10.701 3400 ---- ---- ---- ---- 11.124 +.215 10.909 3425 ---- ---- ---- ---- 11.334 +.216 11.118 3450 ---- ---- ---- ---- 11.545 +.218 11.327 3475 ---- ---- ---- ---- 11.757 +.220 11.537 3500 ---- ---- ---- ---- 11.969 +.221 11.748 3525 ---- ---- ---- ---- 12.181 +.223 11.958 3550 ---- ---- ---- ---- 12.394 +.224 12.170 3575 ---- ---- ---- ---- 12.607 +.225 12.382 3600 ---- ---- ---- ---- 12.821 +.227 12.594 3625 ---- ---- ---- ---- 13.035 +.229 12.806 3650 ---- ---- ---- ---- 13.249 +.230 13.019 3675 ---- ---- ---- ---- 13.464 +.231 13.233 3700 ---- ---- ---- ---- 13.679 +.233 13.446 3725 ---- ---- ---- ---- 13.895 +.234 13.661 3750 ---- ---- ---- ---- 14.111 +.236 13.875 3775 ---- ---- ---- ---- 14.327 +.237 14.090 3800 ---- ---- ---- ---- 14.544 +.238 14.306 3825 ---- ---- ---- ---- 14.761 +.239 14.522 3850 ---- ---- ---- ---- 14.979 +.241 14.738 3875 ---- ---- ---- ---- 15.197 +.242 14.955 3900 ---- ---- ---- ---- 15.416 +.244 15.172 3925 ---- ---- ---- ---- 15.634 +.244 15.390 3950 ---- ---- ---- ---- 15.854 +.246 15.608 3975 ---- ---- ---- ---- 16.074 +.247 15.827 4000 ---- ---- ---- ---- 16.294 +.248 16.046 4025 ---- ---- ---- ---- 16.515 +.250 16.265 4050 ---- ---- ---- ---- 16.736 +.251 16.485 4075 ---- ---- ---- ---- 16.958 +.252 16.706 4100 ---- ---- ---- ---- 17.180 +.253 16.927 4125 ---- ---- ---- ---- 17.403 +.254 17.149 925 ---- ---- ---- ---- .270 +.011 .259 950 ---- ---- ---- ---- .289 +.012 .277 975 ---- ---- ---- ---- .308 +.013 .295 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .417 +.016 .401 1025 ---- ---- ---- ---- .441 +.016 .425 1050 ---- ---- ---- ---- .466 +.017 .449 1075 ---- ---- ---- ---- .491 +.018 .473 1100 ---- ---- ---- ---- .517 +.019 .498 1125 ---- ---- ---- ---- .544 +.020 .524 1150 ---- ---- ---- ---- .571 +.021 .550 1175 ---- ---- ---- ---- .599 +.022 .577 1200 ---- ---- ---- ---- .627 +.023 .604 1225 ---- ---- ---- ---- .656 +.024 .632 1250 ---- ---- ---- ---- .686 +.026 .660 1275 ---- ---- ---- ---- .716 +.027 .689 1300 ---- ---- ---- ---- .746 +.028 .718 1325 ---- ---- ---- ---- .777 +.029 .748 1350 ---- ---- ---- ---- .809 +.030 .779 1375 ---- ---- ---- ---- .841 +.032 .809 1400 ---- ---- ---- ---- .874 +.033 .841 1425 ---- ---- ---- ---- .907 +.034 .873 1450 ---- ---- ---- ---- .941 +.036 .905 1475 ---- ---- ---- ---- .975 +.037 .938 1500 ---- ---- ---- ---- 1.010 +.039 .971 1525 ---- ---- ---- ---- 1.046 +.040 1.006 1550 ---- ---- ---- ---- 1.083 +.042 1.041 1575 ---- ---- ---- ---- 1.121 +.044 1.077 1600 ---- ---- ---- ---- 1.160 +.046 1.114 1625 ---- ---- ---- ---- 1.200 +.047 1.153 1650 ---- ---- ---- ---- 1.243 +.049 1.194 1675 ---- ---- ---- ---- 1.287 +.051 1.236 1700 ---- ---- ---- ---- 1.333 +.053 1.280 1725 ---- ---- ---- ---- 1.382 +.055 1.327 1750 ---- ---- ---- ---- 1.433 +.056 1.377 1775 ---- ---- ---- ---- 1.487 +.058 1.429 1800 ---- ---- ---- ---- 1.545 +.061 1.484 1825 ---- ---- ---- ---- 1.606 +.063 1.543 1850 ---- ---- ---- ---- 1.670 +.065 1.605 1875 ---- ---- ---- ---- 1.738 +.067 1.671 1900 ---- ---- ---- ---- 1.810 +.070 1.740 1925 ---- ---- ---- ---- 1.887 +.073 1.814 1950 ---- ---- ---- ---- 1.968 +.075 1.893 1975 ---- ---- ---- ---- 2.053 +.077 1.976 2000 ---- ---- ---- ---- 2.143 +.080 2.063 2025 ---- ---- ---- ---- 2.238 +.083 2.155 2050 ---- ---- ---- ---- 2.337 +.085 2.252 2075 ---- ---- ---- ---- 2.441 +.088 2.353 2100 ---- ---- ---- ---- 2.550 +.091 2.459 2125 ---- ---- ---- ---- 2.662 +.093 2.569 2150 ---- ---- ---- ---- 2.779 +.096 2.683 2175 ---- ---- ---- ---- 2.900 +.099 2.801 2200 ---- ---- ---- ---- 3.024 +.102 2.922 2225 ---- ---- ---- ---- 3.152 +.104 3.048 2250 ---- ---- ---- ---- 3.284 +.107 3.177 2275 ---- ---- ---- ---- 3.419 +.110 3.309 2300 ---- ---- ---- ---- 3.557 +.113 3.444 2325 ---- ---- ---- ---- 3.697 +.115 3.582 2350 ---- ---- ---- ---- 3.841 +.118 3.723 2375 ---- ---- ---- ---- 3.986 +.121 3.865 2400 ---- ---- ---- ---- 4.134 +.123 4.011 2425 ---- ---- ---- ---- 4.284 +.126 4.158 2450 ---- ---- ---- ---- 4.436 +.128 4.308 2475 ---- ---- ---- ---- 4.590 +.131 4.459 2500 ---- ---- ---- ---- 4.746 +.133 4.613 2525 ---- ---- ---- ---- 4.905 +.136 4.769 2550 ---- ---- ---- ---- 5.065 +.138 4.927 2575 ---- ---- ---- ---- 5.227 +.140 5.087 2600 ---- ---- ---- ---- 5.391 +.142 5.249 2625 ---- ---- ---- ---- 5.558 +.146 5.412 2650 ---- ---- ---- ---- 5.726 +.148 5.578 2675 ---- ---- ---- ---- 5.895 +.149 5.746 2700 ---- ---- ---- ---- 6.067 +.152 5.915 2725 ---- ---- ---- ---- 6.240 +.154 6.086 2750 ---- ---- ---- ---- 6.416 +.157 6.259 2775 ---- ---- ---- ---- 6.592 +.158 6.434 2800 ---- ---- ---- ---- 6.771 +.161 6.610 2825 ---- ---- ---- ---- 6.951 +.163 6.788 2850 ---- ---- ---- ---- 7.133 +.165 6.968 2875 ---- ---- ---- ---- 7.317 +.167 7.150 2900 ---- ---- ---- ---- 7.502 +.169 7.333 2925 ---- ---- ---- ---- 7.688 +.170 7.518 2950 ---- ---- ---- ---- 7.877 +.173 7.704 2975 ---- ---- ---- ---- 8.067 +.175 7.892 3000 ---- ---- ---- ---- 8.258 +.177 8.081 3025 ---- ---- ---- ---- 8.451 +.179 8.272 3050 ---- ---- ---- ---- 8.645 +.180 8.465 3075 ---- ---- ---- ---- 8.841 +.182 8.659 3100 ---- ---- ---- ---- 9.038 +.184 8.854 3125 ---- ---- ---- ---- 9.237 +.186 9.051 3150 ---- ---- ---- ---- 9.437 +.187 9.250 3175 ---- ---- ---- ---- 9.638 +.189 9.449 3200 ---- ---- ---- ---- 9.840 +.190 9.650 3225 ---- ---- ---- ---- 10.044 +.192 9.852 3250 ---- ---- ---- ---- 10.248 +.193 10.055 3275 ---- ---- ---- ---- 10.454 +.195 10.259 3300 ---- ---- ---- ---- 10.660 +.196 10.464 3325 ---- ---- ---- ---- 10.868 +.198 10.670 3350 ---- ---- ---- ---- 11.076 +.200 10.876 3375 ---- ---- ---- ---- 11.284 +.200 11.084 3400 ---- ---- ---- ---- 11.493 +.202 11.291 3425 ---- ---- ---- ---- 11.703 +.203 11.500 3450 ---- ---- ---- ---- 11.913 +.204 11.709 3475 ---- ---- ---- ---- 12.124 +.206 11.918 3500 ---- ---- ---- ---- 12.335 +.208 12.127 3525 ---- ---- ---- ---- 12.546 +.209 12.337 3550 ---- ---- ---- ---- 12.757 +.210 12.547 3575 ---- ---- ---- ---- 12.969 +.212 12.757 3600 ---- ---- ---- ---- 13.180 +.212 12.968 3625 ---- ---- ---- ---- 13.392 +.214 13.178 3650 ---- ---- ---- ---- 13.604 +.215 13.389 3675 ---- ---- ---- ---- 13.816 +.216 13.600 3700 ---- ---- ---- ---- 14.029 +.218 13.811 3725 ---- ---- ---- ---- 14.241 +.219 14.022 3750 ---- ---- ---- ---- 14.454 +.220 14.234 3775 ---- ---- ---- ---- 14.667 +.222 14.445 3800 ---- ---- ---- ---- 14.881 +.223 14.658 3825 ---- ---- ---- ---- 15.094 +.224 14.870 3850 ---- ---- ---- ---- 15.308 +.225 15.083 3875 ---- ---- ---- ---- 15.523 +.227 15.296 3900 ---- ---- ---- ---- 15.737 +.228 15.509 3925 ---- ---- ---- ---- 15.952 +.229 15.723 3950 ---- ---- ---- ---- 16.168 +.231 15.937 3975 ---- ---- ---- ---- 16.383 +.231 16.152 4000 ---- ---- ---- ---- 16.600 +.233 16.367 4025 ---- ---- ---- ---- 16.816 +.234 16.582 4050 ---- ---- ---- ---- 17.033 +.235 16.798 4075 ---- ---- ---- ---- 17.251 +.237 17.014 4100 ---- ---- ---- ---- 17.469 +.238 17.231 4125 ---- ---- ---- ---- 17.688 +.239 17.449 925 ---- ---- ---- ---- .347 +.012 .335 950 ---- ---- ---- ---- .370 +.014 .356 975 ---- ---- ---- ---- .393 +.015 .378 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .682 +.019 .663 1050 ---- ---- ---- ---- .713 +.020 .693 1075 ---- ---- ---- ---- .745 +.021 .724 1100 ---- ---- ---- ---- .777 +.022 .755 1125 ---- ---- ---- ---- .809 +.023 .786 1150 ---- ---- ---- ---- .842 +.024 .818 1175 ---- ---- ---- ---- .875 +.025 .850 1200 ---- ---- ---- ---- .908 +.026 .882 1225 ---- ---- ---- ---- .942 +.027 .915 1250 ---- ---- ---- ---- .976 +.028 .948 1275 ---- ---- ---- ---- 1.010 +.029 .981 1300 ---- ---- ---- ---- 1.045 +.031 1.014 1325 ---- ---- ---- ---- 1.080 +.032 1.048 1350 ---- ---- ---- ---- 1.115 +.033 1.082 1375 ---- ---- ---- ---- 1.150 +.034 1.116 1400 ---- ---- ---- ---- 1.186 +.035 1.151 1425 ---- ---- ---- ---- 1.222 +.037 1.185 1450 ---- ---- ---- ---- 1.258 +.038 1.220 1475 ---- ---- ---- ---- 1.295 +.040 1.255 1500 ---- ---- ---- ---- 1.331 +.040 1.291 1525 ---- ---- ---- ---- 1.368 +.042 1.326 1550 ---- ---- ---- ---- 1.405 +.043 1.362 1575 ---- ---- ---- ---- 1.443 +.045 1.398 1600 ---- ---- ---- ---- 1.481 +.046 1.435 1625 ---- ---- ---- ---- 1.519 +.047 1.472 1650 ---- ---- ---- ---- 1.559 +.050 1.509 1675 ---- ---- ---- ---- 1.599 +.051 1.548 1700 ---- ---- ---- ---- 1.640 +.052 1.588 1725 ---- ---- ---- ---- 1.683 +.054 1.629 1750 ---- ---- ---- ---- 1.728 +.055 1.673 1775 ---- ---- ---- ---- 1.775 +.057 1.718 1800 ---- ---- ---- ---- 1.824 +.059 1.765 1825 ---- ---- ---- ---- 1.876 +.061 1.815 1850 ---- ---- ---- ---- 1.931 +.063 1.868 1875 ---- ---- ---- ---- 1.989 +.065 1.924 1900 ---- ---- ---- ---- 2.051 +.067 1.984 1925 ---- ---- ---- ---- 2.116 +.069 2.047 1950 ---- ---- ---- ---- 2.186 +.071 2.115 1975 ---- ---- ---- ---- 2.260 +.074 2.186 2000 ---- ---- ---- ---- 2.338 +.076 2.262 2025 ---- ---- ---- ---- 2.421 +.078 2.343 2050 ---- ---- ---- ---- 2.508 +.080 2.428 2075 ---- ---- ---- ---- 2.601 +.082 2.519 2100 ---- ---- ---- ---- 2.699 +.084 2.615 2125 ---- ---- ---- ---- 2.802 +.087 2.715 2150 ---- ---- ---- ---- 2.910 +.089 2.821 2175 ---- ---- ---- ---- 3.023 +.092 2.931 2200 ---- ---- ---- ---- 3.141 +.095 3.046 2225 ---- ---- ---- ---- 3.263 +.097 3.166 2250 ---- ---- ---- ---- 3.389 +.099 3.290 2275 ---- ---- ---- ---- 3.519 +.101 3.418 2300 ---- ---- ---- ---- 3.654 +.104 3.550 2325 ---- ---- ---- ---- 3.792 +.106 3.686 2350 ---- ---- ---- ---- 3.934 +.109 3.825 2375 ---- ---- ---- ---- 4.078 +.110 3.968 2400 ---- ---- ---- ---- 4.226 +.113 4.113 2425 ---- ---- ---- ---- 4.377 +.116 4.261 2450 ---- ---- ---- ---- 4.530 +.118 4.412 2475 ---- ---- ---- ---- 4.685 +.120 4.565 2500 ---- ---- ---- ---- 4.842 +.122 4.720 2525 ---- ---- ---- ---- 5.001 +.124 4.877 2550 ---- ---- ---- ---- 5.162 +.126 5.036 2575 ---- ---- ---- ---- 5.325 +.128 5.197 2600 ---- ---- ---- ---- 5.490 +.130 5.360 2625 ---- ---- ---- ---- 5.657 +.133 5.524 2650 ---- ---- ---- ---- 5.825 +.135 5.690 2675 ---- ---- ---- ---- 5.995 +.137 5.858 2700 ---- ---- ---- ---- 6.166 +.138 6.028 2725 ---- ---- ---- ---- 6.339 +.140 6.199 2750 ---- ---- ---- ---- 6.513 +.142 6.371 2775 ---- ---- ---- ---- 6.689 +.144 6.545 2800 ---- ---- ---- ---- 6.867 +.146 6.721 2825 ---- ---- ---- ---- 7.045 +.148 6.897 2850 ---- ---- ---- ---- 7.225 +.149 7.076 2875 ---- ---- ---- ---- 7.407 +.152 7.255 2900 ---- ---- ---- ---- 7.590 +.154 7.436 2925 ---- ---- ---- ---- 7.774 +.155 7.619 2950 ---- ---- ---- ---- 7.960 +.157 7.803 2975 ---- ---- ---- ---- 8.147 +.159 7.988 3000 ---- ---- ---- ---- 8.335 +.160 8.175 3025 ---- ---- ---- ---- 8.525 +.162 8.363 3050 ---- ---- ---- ---- 8.716 +.164 8.552 3075 ---- ---- ---- ---- 8.908 +.165 8.743 3100 ---- ---- ---- ---- 9.102 +.166 8.936 3125 ---- ---- ---- ---- 9.297 +.168 9.129 3150 ---- ---- ---- ---- 9.494 +.170 9.324 3175 ---- ---- ---- ---- 9.691 +.170 9.521 3200 ---- ---- ---- ---- 9.891 +.173 9.718 3225 ---- ---- ---- ---- 10.091 +.174 9.917 3250 ---- ---- ---- ---- 10.293 +.175 10.118 3275 ---- ---- ---- ---- 10.496 +.176 10.320 3300 ---- ---- ---- ---- 10.701 +.178 10.523 3325 ---- ---- ---- ---- 10.906 +.179 10.727 3350 ---- ---- ---- ---- 11.113 +.181 10.932 3375 ---- ---- ---- ---- 11.320 +.181 11.139 3400 ---- ---- ---- ---- 11.529 +.183 11.346 3425 ---- ---- ---- ---- 11.739 +.184 11.555 3450 ---- ---- ---- ---- 11.950 +.185 11.765 3475 ---- ---- ---- ---- 12.161 +.186 11.975 3500 ---- ---- ---- ---- 12.374 +.188 12.186 3525 ---- ---- ---- ---- 12.587 +.188 12.399 3550 ---- ---- ---- ---- 12.801 +.189 12.612 3575 ---- ---- ---- ---- 13.016 +.190 12.826 3600 ---- ---- ---- ---- 13.232 +.192 13.040 3625 ---- ---- ---- ---- 13.448 +.192 13.256 3650 ---- ---- ---- ---- 13.665 +.193 13.472 3675 ---- ---- ---- ---- 13.883 +.195 13.688 3700 ---- ---- ---- ---- 14.102 +.196 13.906 3725 ---- ---- ---- ---- 14.321 +.197 14.124 3750 ---- ---- ---- ---- 14.540 +.197 14.343 3775 ---- ---- ---- ---- 14.761 +.199 14.562 3800 ---- ---- ---- ---- 14.981 +.199 14.782 3825 ---- ---- ---- ---- 15.203 +.200 15.003 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .862 +.021 .841 1050 ---- ---- ---- ---- .897 +.022 .875 1075 ---- ---- ---- ---- .933 +.023 .910 1100 ---- ---- ---- ---- .969 +.024 .945 1125 ---- ---- ---- ---- 1.005 +.025 .980 1150 ---- ---- ---- ---- 1.041 +.025 1.016 1175 ---- ---- ---- ---- 1.078 +.027 1.051 1200 ---- ---- ---- ---- 1.115 +.028 1.087 1225 ---- ---- ---- ---- 1.152 +.029 1.123 1250 ---- ---- ---- ---- 1.189 +.030 1.159 1275 ---- ---- ---- ---- 1.227 +.031 1.196 1300 ---- ---- ---- ---- 1.265 +.033 1.232 1325 ---- ---- ---- ---- 1.302 +.033 1.269 1350 ---- ---- ---- ---- 1.340 +.035 1.305 1375 ---- ---- ---- ---- 1.378 +.036 1.342 1400 ---- ---- ---- ---- 1.416 +.037 1.379 1425 ---- ---- ---- ---- 1.455 +.039 1.416 1450 ---- ---- ---- ---- 1.493 +.040 1.453 1475 ---- ---- ---- ---- 1.531 +.040 1.491 1500 ---- ---- ---- ---- 1.570 +.042 1.528 1525 ---- ---- ---- ---- 1.609 +.044 1.565 1550 ---- ---- ---- ---- 1.648 +.045 1.603 1575 ---- ---- ---- ---- 1.687 +.047 1.640 1600 ---- ---- ---- ---- 1.726 +.048 1.678 1625 ---- ---- ---- ---- 1.766 +.050 1.716 1650 ---- ---- ---- ---- 1.806 +.050 1.756 1675 ---- ---- ---- ---- 1.848 +.052 1.796 1700 ---- ---- ---- ---- 1.891 +.054 1.837 1725 ---- ---- ---- ---- 1.936 +.055 1.881 1750 ---- ---- ---- ---- 1.983 +.057 1.926 1775 ---- ---- ---- ---- 2.033 +.059 1.974 1800 ---- ---- ---- ---- 2.085 +.060 2.025 1825 ---- ---- ---- ---- 2.141 +.062 2.079 1850 ---- ---- ---- ---- 2.200 +.064 2.136 1875 ---- ---- ---- ---- 2.264 +.066 2.198 1900 ---- ---- ---- ---- 2.331 +.067 2.264 1925 ---- ---- ---- ---- 2.403 +.070 2.333 1950 ---- ---- ---- ---- 2.479 +.072 2.407 1975 ---- ---- ---- ---- 2.559 +.074 2.485 2000 ---- ---- ---- ---- 2.643 +.075 2.568 2025 ---- ---- ---- ---- 2.732 +.078 2.654 2050 ---- ---- ---- ---- 2.824 +.080 2.744 2075 ---- ---- ---- ---- 2.920 +.082 2.838 2100 ---- ---- ---- ---- 3.020 +.084 2.936 2125 ---- ---- ---- ---- 3.124 +.086 3.038 2150 ---- ---- ---- ---- 3.232 +.089 3.143 2175 ---- ---- ---- ---- 3.344 +.091 3.253 2200 ---- ---- ---- ---- 3.459 +.093 3.366 2225 ---- ---- ---- ---- 3.578 +.095 3.483 2250 ---- ---- ---- ---- 3.701 +.097 3.604 2275 ---- ---- ---- ---- 3.827 +.099 3.728 2300 ---- ---- ---- ---- 3.957 +.102 3.855 2325 ---- ---- ---- ---- 4.090 +.104 3.986 2350 ---- ---- ---- ---- 4.226 +.106 4.120 2375 ---- ---- ---- ---- 4.366 +.108 4.258 2400 ---- ---- ---- ---- 4.508 +.110 4.398 2425 ---- ---- ---- ---- 4.654 +.113 4.541 2450 ---- ---- ---- ---- 4.802 +.115 4.687 2475 ---- ---- ---- ---- 4.952 +.117 4.835 2500 ---- ---- ---- ---- 5.105 +.119 4.986 2525 ---- ---- ---- ---- 5.261 +.121 5.140 2550 ---- ---- ---- ---- 5.418 +.122 5.296 2575 ---- ---- ---- ---- 5.578 +.124 5.454 2600 ---- ---- ---- ---- 5.740 +.126 5.614 2625 ---- ---- ---- ---- 5.904 +.128 5.776 2650 ---- ---- ---- ---- 6.070 +.130 5.940 2675 ---- ---- ---- ---- 6.238 +.133 6.105 2700 ---- ---- ---- ---- 6.407 +.135 6.272 2725 ---- ---- ---- ---- 6.577 +.136 6.441 2750 ---- ---- ---- ---- 6.749 +.138 6.611 2775 ---- ---- ---- ---- 6.923 +.140 6.783 2800 ---- ---- ---- ---- 7.098 +.142 6.956 2825 ---- ---- ---- ---- 7.274 +.143 7.131 2850 ---- ---- ---- ---- 7.452 +.145 7.307 2875 ---- ---- ---- ---- 7.631 +.147 7.484 2900 ---- ---- ---- ---- 7.811 +.148 7.663 2925 ---- ---- ---- ---- 7.993 +.150 7.843 2950 ---- ---- ---- ---- 8.177 +.152 8.025 2975 ---- ---- ---- ---- 8.362 +.153 8.209 3000 ---- ---- ---- ---- 8.549 +.155 8.394 3025 ---- ---- ---- ---- 8.737 +.157 8.580 3050 ---- ---- ---- ---- 8.926 +.158 8.768 3075 ---- ---- ---- ---- 9.118 +.160 8.958 3100 ---- ---- ---- ---- 9.311 +.161 9.150 3125 ---- ---- ---- ---- 9.505 +.162 9.343 3150 ---- ---- ---- ---- 9.701 +.164 9.537 3175 ---- ---- ---- ---- 9.899 +.165 9.734 3200 ---- ---- ---- ---- 10.098 +.166 9.932 3225 ---- ---- ---- ---- 10.299 +.167 10.132 3250 ---- ---- ---- ---- 10.502 +.169 10.333 3275 ---- ---- ---- ---- 10.706 +.170 10.536 3300 ---- ---- ---- ---- 10.912 +.172 10.740 3325 ---- ---- ---- ---- 11.119 +.173 10.946 3350 ---- ---- ---- ---- 11.327 +.174 11.153 3375 ---- ---- ---- ---- 11.536 +.176 11.360 3400 ---- ---- ---- ---- 11.745 +.176 11.569 3425 ---- ---- ---- ---- 11.956 +.177 11.779 3450 ---- ---- ---- ---- 12.168 +.179 11.989 3475 ---- ---- ---- ---- 12.380 +.179 12.201 3500 ---- ---- ---- ---- 12.593 +.180 12.413 3525 ---- ---- ---- ---- 12.807 +.181 12.626 3550 ---- ---- ---- ---- 13.022 +.183 12.839 3575 ---- ---- ---- ---- 13.237 +.183 13.054 3600 ---- ---- ---- ---- 13.454 +.185 13.269 3625 ---- ---- ---- ---- 13.670 +.185 13.485 3650 ---- ---- ---- ---- 13.888 +.187 13.701 3675 ---- ---- ---- ---- 14.106 +.187 13.919 3700 ---- ---- ---- ---- 14.325 +.188 14.137 3725 ---- ---- ---- ---- 14.544 +.189 14.355 3750 ---- ---- ---- ---- 14.764 +.190 14.574 3775 ---- ---- ---- ---- 14.985 +.191 14.794 3800 ---- ---- ---- ---- 15.206 +.191 15.015 3825 ---- ---- ---- ---- 15.428 +.192 15.236 3850 ---- ---- ---- ---- 15.651 +.194 15.457 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.050 +.023 1.027 1050 ---- ---- ---- ---- 1.089 +.023 1.066 1075 ---- ---- ---- ---- 1.129 +.025 1.104 1100 ---- ---- ---- ---- 1.168 +.025 1.143 1125 ---- ---- ---- ---- 1.208 +.026 1.182 1150 ---- ---- ---- ---- 1.248 +.027 1.221 1175 ---- ---- ---- ---- 1.288 +.028 1.260 1200 ---- ---- ---- ---- 1.328 +.029 1.299 1225 ---- ---- ---- ---- 1.368 +.030 1.338 1250 ---- ---- ---- ---- 1.408 +.031 1.377 1275 ---- ---- ---- ---- 1.448 +.032 1.416 1300 ---- ---- ---- ---- 1.489 +.034 1.455 1325 ---- ---- ---- ---- 1.529 +.035 1.494 1350 ---- ---- ---- ---- 1.569 +.036 1.533 1375 ---- ---- ---- ---- 1.609 +.037 1.572 1400 ---- ---- ---- ---- 1.650 +.039 1.611 1425 ---- ---- ---- ---- 1.690 +.040 1.650 1450 ---- ---- ---- ---- 1.730 +.041 1.689 1475 ---- ---- ---- ---- 1.770 +.042 1.728 1500 ---- ---- ---- ---- 1.810 +.043 1.767 1525 ---- ---- ---- ---- 1.850 +.044 1.806 1550 ---- ---- ---- ---- 1.890 +.046 1.844 1575 ---- ---- ---- ---- 1.930 +.047 1.883 1600 ---- ---- ---- ---- 1.971 +.049 1.922 1625 ---- ---- ---- ---- 2.011 +.050 1.961 1650 ---- ---- ---- ---- 2.053 +.052 2.001 1675 ---- ---- ---- ---- 2.095 +.053 2.042 1700 ---- ---- ---- ---- 2.139 +.054 2.085 1725 ---- ---- ---- ---- 2.185 +.056 2.129 1750 ---- ---- ---- ---- 2.233 +.057 2.176 1775 ---- ---- ---- ---- 2.283 +.059 2.224 1800 ---- ---- ---- ---- 2.337 +.061 2.276 1825 ---- ---- ---- ---- 2.394 +.063 2.331 1850 ---- ---- ---- ---- 2.454 +.064 2.390 1875 ---- ---- ---- ---- 2.519 +.066 2.453 1900 ---- ---- ---- ---- 2.588 +.067 2.521 1925 ---- ---- ---- ---- 2.662 +.069 2.593 1950 ---- ---- ---- ---- 2.740 +.071 2.669 1975 ---- ---- ---- ---- 2.822 +.073 2.749 2000 ---- ---- ---- ---- 2.909 +.075 2.834 2025 ---- ---- ---- ---- 3.000 +.077 2.923 2050 ---- ---- ---- ---- 3.095 +.079 3.016 2075 ---- ---- ---- ---- 3.195 +.081 3.114 2100 ---- ---- ---- ---- 3.299 +.084 3.215 2125 ---- ---- ---- ---- 3.406 +.085 3.321 2150 ---- ---- ---- ---- 3.518 +.087 3.431 2175 ---- ---- ---- ---- 3.634 +.089 3.545 2200 ---- ---- ---- ---- 3.753 +.091 3.662 2225 ---- ---- ---- ---- 3.876 +.093 3.783 2250 ---- ---- ---- ---- 4.003 +.095 3.908 2275 ---- ---- ---- ---- 4.133 +.098 4.035 2300 ---- ---- ---- ---- 4.266 +.099 4.167 2325 ---- ---- ---- ---- 4.402 +.101 4.301 2350 ---- ---- ---- ---- 4.541 +.103 4.438 2375 ---- ---- ---- ---- 4.683 +.105 4.578 2400 ---- ---- ---- ---- 4.827 +.107 4.720 2425 ---- ---- ---- ---- 4.973 +.109 4.864 2450 ---- ---- ---- ---- 5.122 +.111 5.011 2475 ---- ---- ---- ---- 5.272 +.113 5.159 2500 ---- ---- ---- ---- 5.425 +.115 5.310 2525 ---- ---- ---- ---- 5.579 +.117 5.462 2550 ---- ---- ---- ---- 5.735 +.119 5.616 2575 ---- ---- ---- ---- 5.893 +.120 5.773 2600 ---- ---- ---- ---- 6.053 +.122 5.931 2625 ---- ---- ---- ---- 6.216 +.124 6.092 2650 ---- ---- ---- ---- 6.380 +.125 6.255 2675 ---- ---- ---- ---- 6.547 +.127 6.420 2700 ---- ---- ---- ---- 6.716 +.129 6.587 2725 ---- ---- ---- ---- 6.888 +.131 6.757 2750 ---- ---- ---- ---- 7.062 +.133 6.929 2775 ---- ---- ---- ---- 7.238 +.134 7.104 2800 ---- ---- ---- ---- 7.417 +.136 7.281 2825 ---- ---- ---- ---- 7.597 +.137 7.460 2850 ---- ---- ---- ---- 7.780 +.138 7.642 2875 ---- ---- ---- ---- 7.965 +.140 7.825 2900 ---- ---- ---- ---- 8.152 +.142 8.010 2925 ---- ---- ---- ---- 8.341 +.144 8.197 2950 ---- ---- ---- ---- 8.531 +.145 8.386 2975 ---- ---- ---- ---- 8.722 +.146 8.576 3000 ---- ---- ---- ---- 8.915 +.147 8.768 3025 ---- ---- ---- ---- 9.109 +.148 8.961 3050 ---- ---- ---- ---- 9.305 +.150 9.155 3075 ---- ---- ---- ---- 9.501 +.151 9.350 3100 ---- ---- ---- ---- 9.698 +.153 9.545 3125 ---- ---- ---- ---- 9.896 +.154 9.742 3150 ---- ---- ---- ---- 10.094 +.155 9.939 3175 ---- ---- ---- ---- 10.294 +.156 10.138 3200 ---- ---- ---- ---- 10.494 +.157 10.337 3225 ---- ---- ---- ---- 10.695 +.158 10.537 3250 ---- ---- ---- ---- 10.897 +.159 10.738 3275 ---- ---- ---- ---- 11.100 +.161 10.939 3300 ---- ---- ---- ---- 11.304 +.162 11.142 3325 ---- ---- ---- ---- 11.508 +.163 11.345 3350 ---- ---- ---- ---- 11.714 +.165 11.549 3375 ---- ---- ---- ---- 11.920 +.166 11.754 3400 ---- ---- ---- ---- 12.126 +.166 11.960 3425 ---- ---- ---- ---- 12.334 +.167 12.167 3450 ---- ---- ---- ---- 12.543 +.169 12.374 3475 ---- ---- ---- ---- 12.752 +.170 12.582 3500 ---- ---- ---- ---- 12.962 +.171 12.791 3525 ---- ---- ---- ---- 13.172 +.171 13.001 3550 ---- ---- ---- ---- 13.384 +.173 13.211 3575 ---- ---- ---- ---- 13.596 +.173 13.423 3600 ---- ---- ---- ---- 13.809 +.174 13.635 3625 ---- ---- ---- ---- 14.023 +.176 13.847 3650 ---- ---- ---- ---- 14.237 +.176 14.061 3675 ---- ---- ---- ---- 14.452 +.177 14.275 3700 ---- ---- ---- ---- 14.667 +.178 14.489 3725 ---- ---- ---- ---- 14.883 +.178 14.705 3750 ---- ---- ---- ---- 15.100 +.179 14.921 SO DEC27 Silver Option PUT 1675 ---- ---- ---- ---- 2.160 +.053 2.107 1700 ---- ---- ---- ---- 2.227 +.054 2.173 1725 ---- ---- ---- ---- 2.296 +.056 2.240 1750 ---- ---- ---- ---- 2.365 +.057 2.308 1775 ---- ---- ---- ---- 2.435 +.058 2.377 1800 ---- ---- ---- ---- 2.506 +.060 2.446 1825 ---- ---- ---- ---- 2.579 +.063 2.516 1850 ---- ---- ---- ---- 2.651 +.063 2.588 1875 ---- ---- ---- ---- 2.725 +.065 2.660 1900 ---- ---- ---- ---- 2.800 +.067 2.733 1925 ---- ---- ---- ---- 2.876 +.069 2.807 1950 ---- ---- ---- ---- 2.954 +.071 2.883 1975 ---- ---- ---- ---- 3.034 +.072 2.962 2000 ---- ---- ---- ---- 3.117 +.074 3.043 2025 ---- ---- ---- ---- 3.203 +.076 3.127 2050 ---- ---- ---- ---- 3.293 +.078 3.215 2075 ---- ---- ---- ---- 3.387 +.080 3.307 2100 ---- ---- ---- ---- 3.486 +.081 3.405 2125 ---- ---- ---- ---- 3.590 +.083 3.507 2150 ---- ---- ---- ---- 3.699 +.086 3.613 2175 ---- ---- ---- ---- 3.812 +.087 3.725 2200 ---- ---- ---- ---- 3.930 +.090 3.840 2225 ---- ---- ---- ---- 4.052 +.092 3.960 2250 ---- ---- ---- ---- 4.178 +.093 4.085 2275 ---- ---- ---- ---- 4.308 +.095 4.213 2300 ---- ---- ---- ---- 4.442 +.097 4.345 2325 ---- ---- ---- ---- 4.579 +.099 4.480 2350 ---- ---- ---- ---- 4.720 +.101 4.619 2375 ---- ---- ---- ---- 4.863 +.102 4.761 2400 ---- ---- ---- ---- 5.010 +.105 4.905 2425 ---- ---- ---- ---- 5.159 +.107 5.052 2450 ---- ---- ---- ---- 5.310 +.108 5.202 2475 ---- ---- ---- ---- 5.463 +.110 5.353 2500 ---- ---- ---- ---- 5.618 +.112 5.506 2525 ---- ---- ---- ---- 5.775 +.114 5.661 2550 ---- ---- ---- ---- 5.933 +.115 5.818 2575 ---- ---- ---- ---- 6.094 +.117 5.977 2600 ---- ---- ---- ---- 6.256 +.119 6.137 2625 ---- ---- ---- ---- 6.420 +.120 6.300 2650 ---- ---- ---- ---- 6.586 +.122 6.464 2675 ---- ---- ---- ---- 6.754 +.123 6.631 2700 ---- ---- ---- ---- 6.924 +.125 6.799 2725 ---- ---- ---- ---- 7.096 +.126 6.970 2750 ---- ---- ---- ---- 7.270 +.128 7.142 2775 ---- ---- ---- ---- 7.446 +.129 7.317 2800 ---- ---- ---- ---- 7.625 +.131 7.494 2825 ---- ---- ---- ---- 7.805 +.132 7.673 2850 ---- ---- ---- ---- 7.987 +.134 7.853 2875 ---- ---- ---- ---- 8.171 +.135 8.036 2900 ---- ---- ---- ---- 8.357 +.136 8.221 2925 ---- ---- ---- ---- 8.545 +.138 8.407 2950 ---- ---- ---- ---- 8.734 +.140 8.594 2975 ---- ---- ---- ---- 8.924 +.140 8.784 3000 ---- ---- ---- ---- 9.116 +.142 8.974 3025 ---- ---- ---- ---- 9.310 +.144 9.166 3050 ---- ---- ---- ---- 9.504 +.144 9.360 3075 ---- ---- ---- ---- 9.700 +.146 9.554 3100 ---- ---- ---- ---- 9.897 +.147 9.750 3125 ---- ---- ---- ---- 10.095 +.148 9.947 3150 ---- ---- ---- ---- 10.294 +.150 10.144 3175 ---- ---- ---- ---- 10.493 +.150 10.343 3200 ---- ---- ---- ---- 10.694 +.151 10.543 3225 ---- ---- ---- ---- 10.896 +.153 10.743 3250 ---- ---- ---- ---- 11.098 +.153 10.945 3275 ---- ---- ---- ---- 11.302 +.155 11.147 3300 ---- ---- ---- ---- 11.506 +.156 11.350 3325 ---- ---- ---- ---- 11.711 +.157 11.554 3350 ---- ---- ---- ---- 11.917 +.158 11.759 3375 ---- ---- ---- ---- 12.124 +.159 11.965 3400 ---- ---- ---- ---- 12.332 +.160 12.172 3425 ---- ---- ---- ---- 12.540 +.160 12.380 3450 ---- ---- ---- ---- 12.750 +.162 12.588 3475 ---- ---- ---- ---- 12.960 +.163 12.797 3500 ---- ---- ---- ---- 13.170 +.163 13.007 3525 ---- ---- ---- ---- 13.382 +.165 13.217 3550 ---- ---- ---- ---- 13.594 +.165 13.429 3575 ---- ---- ---- ---- 13.807 +.166 13.641 3600 ---- ---- ---- ---- 14.021 +.167 13.854 3625 ---- ---- ---- ---- 14.235 +.168 14.067 3650 ---- ---- ---- ---- 14.450 +.169 14.281 3675 ---- ---- ---- ---- 14.666 +.170 14.496 3700 ---- ---- ---- ---- 14.882 +.170 14.712 3725 ---- ---- ---- ---- 15.099 +.171 14.928 3750 ---- ---- ---- ---- 15.316 +.172 15.144 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2768 2458 31612 SO1 FEB23 Silver Weekly Friday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.122 -.398 5.520 1875 ---- ---- ---- ---- 4.872 -.398 5.270 1900 ---- ---- ---- ---- 4.622 -.398 5.020 1925 ---- ---- ---- ---- 4.372 -.398 4.770 1950 ---- ---- ---- ---- 4.122 -.398 4.520 1975 ---- ---- ---- ---- 3.872 -.398 4.270 2000 ---- ---- ---- ---- 3.622 -.398 4.020 2025 ---- ---- ---- ---- 3.372 -.398 3.770 2050 ---- ---- ---- ---- 3.123 -.397 3.520 2075 ---- ---- ---- ---- 2.874 -.397 3.271 2100 ---- ---- ---- ---- 2.625 -.397 3.022 2125 ---- ---- ---- ---- 2.378 -.395 2.773 2150 ---- ---- ---- ---- 2.132 -.394 2.526 1 2175 ---- ---- 1.674A 1.674A 1.888 -.392 2.280 1 2200 ---- ---- 1.440A 1.440A 1.648 -.387 2.035 2225 ---- ---- 1.215A 1.215A 1.414 -.381 1.795 2250 1.229 1.229 1.001A 1.001A 1.189 -.371 1 1.560 2 2 2255 ---- ---- 1.024A 1.024A 1.145 -.369 1.514 2260 ---- ---- .984A .984A 1.102 -.366 1.468 2265 ---- ---- .945A .945A 1.060 -.362 1.422 2270 ---- ---- .908A .908A 1.018 -.359 1.377 2275 ---- ---- .806A .806A .977 -.356 1.333 1 1 2280 ---- ---- .834A .834A .936 -.353 1.289 2285 ---- ---- .800A .800A .896 -.349 1.245 2290 ---- ---- .765A .765A .857 -.345 1.202 2295 ---- ---- .669A .669A .819 -.341 1.160 2300 ---- ---- .633A .633A .782 -.336 1.118 2 2 2305 ---- ---- .605A .605A .745 -.332 1.077 2310 ---- ---- .573A .573A .710 -.326 1.036 2315 ---- ---- .544A .544A .675 -.321 .996 2320 ---- ---- .512A .512A .641 -.316 .957 2325 ---- ---- .484A .484A .609 -.310 .919 1 2330 ---- ---- .457A .457A .577 -.304 .881 2 2335 ---- ---- .430A .430A .546 -.298 .844 2 2340 .400 .541 .400 .536A .517 -.291 2 .808 2 2345 ---- ---- .381A .381A .488 -.285 .773 2 2350 .500 .500 .358A .477A .460 -.279 1 .739 2355 ---- ---- .337A .337A .434 -.271 6 .705 1 19 2360 ---- .689B .315A .679B .409 -.264 .673 2 2 2365 ---- .656B .295A .656B .384 -.257 .641 2 2 2370 ---- .622B .276A .617B .361 -.250 .611 2 2375 .270 .591B .258A .387B .339 -.242 52 .581 174 131 2380 ---- .561B .241A .241A .318 -.234 .552 8 2385 ---- .530B .225A .527B .298 -.226 .524 4 2390 ---- ---- .210A .210A .279 -.218 .497 14 2395 ---- ---- .194A .194A .261 -.210 .471 2400 .229 .448B .181A .249A .244 -.202 249 .446 9 12 2405 ---- ---- .168A .168A .227 -.195 .422 2410 ---- .427B .156A .156A .212 -.187 .399 43 2415 ---- .401B .145A .145A .198 -.178 .376 2420 ---- .378B .134A .134A .184 -.171 22 .355 174 133 2425 ---- .358B .124A .124A .172 -.163 .335 1 9 2430 .204 .335B .115A .189B .160 -.155 110 .315 100 100 2435 ---- .315B .106A .106A .149 -.147 .296 2440 ---- .297B .098A .098A .138 -.141 .279 2 2445 .160 .278B .091A .165B .129 -.133 10 .262 10 7 2450 .143 .260B .084A .120A .120 -.126 105 .246 112 203 2455 ---- .245B .078A .235B .111 -.119 .230 4 2460 .067 .229B .067 .122B .103 -.113 10 .216 10 10 2465 .064 .214B .064 .114B .096 -.106 3 .202 6 2470 .150 .201B .063A .152B .089 -.100 10 .189 24 2475 ---- .187B .058A .058A .083 -.094 .177 84 2480 .076 .174B .054A .090B .077 -.089 10 .166 21 2485 .045 .162B .045 .084B .071 -.084 9 .155 4 2490 ---- .151B .047A .047A .066 -.079 .145 2495 .070 .141B .044A .059 .061 -.074 30 .135 10 10 2500 .054 .131B .041A .057 .057 -.070 5 .127 37 30 2505 ---- .121B .038A .038A .053 -.065 .118 2510 ---- .112B .036A .036A .049 -.061 .110 3 2515 ---- .104B .034A .034A .045 -.058 .103 6 2520 ---- .097B .032A .032A .042 -.054 .096 2525 ---- ---- .030A .030A .039 -.051 .090 1 2530 .050 .050 .028A .028A .036 -.048 6 .084 16 2535 ---- ---- .026A .026A .034 -.045 .079 1 2550 ---- ---- .022A .022A .027 -.037 .064 66 2575 ---- ---- .017A .017A .019 -.027 .046 11 2600 .011 .011 .011 .011 .013 -.021 1 .034 18 21 2625 ---- ---- .010A .010A .009 -.016 .025 3 2650 .005 .006 .005 .006 .007 -.012 16 .019 1 2675 ---- ---- .005A .005A .005 -.009 .014 25 56 2700 ---- ---- .006A .006A .004 -.007 .011 27 2725 ---- ---- .005A .005A .003 -.006 .009 6 2750 ---- ---- .005A .005A .002 -.005 .007 2775 ---- ---- ---- ---- .001 -.004 .005 2800 ---- ---- ---- ---- .001 -.003 .004 2825 ---- ---- ---- ---- .001 -.002 .003 2850 ---- ---- ---- ---- .001 -.002 .003 2875 ---- ---- ---- ---- .001 -.001 .002 2900 ---- ---- ---- ---- .001 -.001 .002 2925 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 658 690 1118 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 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .002 UNCH .002 2075 ---- ---- ---- ---- .003 +.001 .002 2 2100 ---- ---- ---- ---- .005 +.002 1 .003 9 11 2125 ---- ---- ---- ---- .007 +.002 .005 7 9 2150 ---- .011B ---- .011B .011 +.004 13 .007 3 11 2175 .011 .020B .010 .014 .018 +.007 17 .011 36 40 2200 .015 .035B .015 .026B .027 +.010 26 .017 11 14 2225 ---- .059B ---- .059B .043 +.017 .026 3 4 2250 .056 .095B .038A .058 .068 +.027 2 .041 4 8 2255 ---- .105B .042A .042A .074 +.029 .045 4 2260 ---- .115B .045A .045A .081 +.032 .049 2265 ---- .125B .048A .048A .088 +.034 .054 1 1 2270 ---- .137B .053A .053A .096 +.037 13 .059 17 2275 ---- .149B .057A .057A .105 +.041 .064 1 83 2280 ---- .162B .063A .063A .115 +.045 .070 10 12 2285 .106 .176B .068A .106 .125 +.049 1 .076 1 2290 ---- .191B .074A .074A .136 +.053 .083 16 2295 ---- .205B .081A .081A .148 +.057 .091 9 2300 .150 .222B .087A .134B .160 +.061 31 .099 22 266 2305 ---- .240B .095A .095A .174 +.066 .108 25 2310 ---- .260B .103A .103A .188 +.071 .117 21 2315 ---- .280B .111A .111A .203 +.076 .127 15 2320 ---- .301B .121A .121A .220 +.082 .138 30 2325 .220 .324B .131A .200A .237 +.088 14 .149 9 3 2330 .200 .347B .141A .347B .255 +.093 55 .162 2335 ---- .371B .152A .152A .274 +.099 .175 12 2340 .277 .407 .165A .256A .295 +.106 11 .189 11 2345 ---- .423B .178A .178A .316 +.112 .204 12 2350 .300 .451B .191A .296A .339 +.120 2 .219 28 22 2355 .325 .479B .206A .479B .362 +.126 68 .236 1 10 2360 ---- .508B .222A .222A .387 +.134 .253 38 38 2365 ---- .539B .238A .238A .412 +.140 13 .272 20 12 2370 ---- .567B .256A .256A .439 +.148 .291 100 100 2375 ---- .603B .274A .274A .467 +.156 28 .311 1 2380 ---- .633B .294A .294A .496 +.164 .332 11 2385 .365 .668B .315A .470A .526 +.172 2 .354 4 2390 ---- .703B .367A .367A .556 +.179 .377 29 2395 ---- .725B .391A .391A .588 +.187 .401 2400 ---- .779B .405A .405A .621 +.195 1 .426 9 12 2405 ---- .752B .440A .440A .655 +.203 .452 3 6 2410 ---- .793B .464A .464A .690 +.211 .479 2415 ---- .836B .483A .483A .725 +.219 .506 3 2420 ---- .873B .510A .510A .762 +.227 .535 2 7 2425 ---- .977B .538A .538A .799 +.235 .564 1 2430 ---- .955B .568A .568A .837 +.242 .595 4 2435 ---- .997B .598A .598A .876 +.250 .626 2440 ---- 1.040B .628A .628A .916 +.258 .658 2 2445 ---- 1.083B .660A .660A .956 +.265 .691 3 7 2450 ---- 1.189B .692A .692A .997 +.272 .725 4 2455 ---- 1.170B .726A .726A 1.038 +.278 .760 2460 ---- 1.215B .758A .758A 1.080 +.285 .795 2465 ---- 1.260B .794A .794A 1.123 +.291 .832 2470 ---- 1.305B ---- ---- 1.166 +.297 .869 2475 ---- 1.413B ---- 1.413B 1.210 +.303 .907 2480 ---- 1.393B ---- ---- 1.254 +.309 .945 2485 ---- 1.377B ---- ---- 1.298 +.314 .984 2490 ---- 1.372B ---- ---- 1.343 +.319 1.024 2495 ---- 1.352B ---- ---- 1.388 +.323 1.065 8 2500 ---- 1.643B ---- 1.641B 1.434 +.328 1.106 2505 ---- 1.380B ---- ---- 1.480 +.333 1.147 2510 ---- 1.394B ---- ---- 1.526 +.337 1.189 2515 ---- 1.398B ---- ---- 1.572 +.340 1.232 2520 ---- 1.421B ---- ---- 1.619 +.344 1.275 2525 ---- 1.879B ---- 1.878B 1.666 +.347 1.319 2 4 2530 ---- 1.403B ---- ---- 1.713 +.350 1.363 2535 ---- ---- ---- ---- 1.760 +.352 1.408 2550 ---- 2.079B ---- 2.079B 1.904 +.361 1.543 1 1 2575 ---- 2.079B ---- 2.079B 2.145 +.370 1.775 1 2600 ---- 2.180B ---- 2.180B 2.390 +.378 2.012 1 1 2625 ---- ---- ---- ---- 2.636 +.383 2.253 2650 ---- ---- ---- ---- 2.883 +.386 2.497 1 2675 ---- ---- ---- ---- 3.131 +.389 2.742 2700 ---- ---- ---- ---- 3.380 +.391 2.989 2725 ---- ---- ---- ---- 3.629 +.392 3.237 2750 ---- ---- ---- ---- 3.879 +.394 3.485 2775 ---- ---- ---- ---- 4.128 +.395 3.733 2800 ---- ---- ---- ---- 4.378 +.396 3.982 2825 ---- ---- ---- ---- 4.628 +.397 4.231 2850 ---- ---- ---- ---- 4.878 +.397 4.481 2875 ---- ---- ---- ---- 5.128 +.397 4.731 2900 ---- ---- ---- ---- 5.378 +.398 4.980 2925 ---- ---- ---- ---- 5.628 +.398 5.230 TOTAL EST.VOL VOLUME OPEN INT TOTAL 298 324 926 SO2 FEB23 Silver Weekly Friday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.122 -.398 5.520 1875 ---- ---- ---- ---- 4.872 -.398 5.270 1900 ---- ---- ---- ---- 4.622 -.398 5.020 1925 ---- ---- ---- ---- 4.372 -.398 4.770 1950 ---- ---- ---- ---- 4.123 -.398 4.521 1975 ---- ---- ---- ---- 3.874 -.398 4.272 2000 ---- ---- ---- ---- 3.625 -.397 4.022 2025 ---- ---- ---- ---- 3.376 -.398 3.774 2050 ---- ---- ---- ---- 3.129 -.396 3.525 2075 ---- ---- ---- ---- 2.882 -.395 3.277 2100 ---- ---- ---- ---- 2.637 -.393 3.030 2125 ---- ---- 2.180A 2.180A 2.394 -.391 2.785 2150 ---- ---- 1.946A 1.946A 2.154 -.388 2.542 2175 ---- ---- 1.716A 1.716A 1.920 -.382 2.302 1 2200 ---- ---- 1.495A 1.495A 1.692 -.375 2.067 2225 ---- ---- 1.286A 1.286A 1.473 -.365 1.838 2 2 2250 ---- ---- 1.089A 1.089A 1.265 -.352 1.617 1 1 2255 ---- ---- 1.134A 1.134A 1.224 -.350 1.574 2260 ---- ---- 1.098A 1.098A 1.185 -.346 1.531 2265 ---- ---- 1.062A 1.062A 1.146 -.343 1.489 2270 ---- ---- 1.027A 1.027A 1.108 -.339 1.447 2275 ---- ---- .909A .909A 1.070 -.336 1.406 2280 ---- ---- .885A .885A 1.033 -.332 1.365 2285 ---- ---- .851A .851A .997 -.328 1.325 2290 ---- ---- .820A .820A .961 -.325 1.286 2295 ---- ---- .789A .789A .926 -.320 1.246 2 2300 ---- ---- .749A .749A .892 -.316 1.208 2305 ---- ---- .729A .729A .858 -.312 1.170 2 2310 ---- ---- .690A .690A .826 -.307 1.133 2315 ---- ---- .662A .662A .793 -.303 1.096 2320 ---- ---- .634A .634A .762 -.298 1.060 2325 ---- ---- .608A .608A .732 -.292 1.024 2330 ---- ---- .582A .582A .702 -.287 .989 2 2335 ---- ---- .557A .557A .673 -.282 .955 7 2340 ---- ---- .532A .532A .645 -.277 .922 2345 ---- .910B .509A .910B .617 -.272 .889 2350 ---- .877B .486A .877B .591 -.266 .857 3 2355 ---- .844B .464A .844B .565 -.261 .826 2360 ---- .811B .443A .806B .540 -.255 .795 2365 ---- .780B .422A .775B .516 -.249 .765 2370 .444 .750B .402A .540B .492 -.244 10 .736 2375 .420 .720B .382A .515B .470 -.237 2 .707 17 2380 ---- .690B .364A .685B .448 -.232 .680 2385 ---- ---- .346A .346A .427 -.226 .653 20 2390 .413 .413 .329A .398A .406 -.221 6 .627 4 2395 ---- ---- .313A .313A .387 -.214 .601 2400 ---- ---- .297A .297A .368 -.208 .576 3 2405 ---- ---- .283A .283A .350 -.202 .552 2410 ---- ---- .268A .268A .333 -.196 .529 2415 ---- .537B .255A .522B .316 -.190 .506 2420 ---- .514B .240A .499B .300 -.185 .485 6 7 2425 ---- .489B .228A .478B .285 -.179 .464 300 2430 ---- .470B .216A .457B .270 -.173 .443 2 2435 ---- .447B .205A .436B .256 -.168 .424 1 2440 ---- .427B .194A .417B .243 -.162 .405 3 2445 ---- .408B .184A .398B .230 -.156 .386 2450 ---- .390B .174A .174A .218 -.151 .369 1 1 2455 ---- .372B .165A .362B .206 -.146 .352 2460 ---- .354B .157A .345B .196 -.139 .335 2465 ---- .338B .148A .329B .185 -.135 .320 2470 ---- .323B .140A .314B .175 -.130 40 .305 6 8 2475 .220 .308B .132A .174A .166 -.124 4 .290 5 2480 ---- .293B .125A .284B .157 -.120 .277 2485 ---- .279B .118A .271B .148 -.115 .263 2490 ---- .265B .112A .257B .140 -.111 .251 2495 ---- .251B .106A .245B .133 -.106 .239 2500 ---- .240B .100A .100A .125 -.102 .227 1 2505 ---- .227B .095A .221B .119 -.097 .216 2510 ---- .216B .089A .209B .112 -.094 .206 2515 ---- .205B .085A .199B .106 -.090 .196 2520 ---- .195B .080A .188B .100 -.086 .186 2525 ---- .186B .076A .076A .095 -.082 .177 2530 ---- .176B .072A .170B .090 -.078 .168 2535 ---- .167B .068A .068A .085 -.075 .160 2550 ---- .143B .058A .058A .072 -.066 .138 32 2575 ---- .109B .045A .045A .055 -.053 .108 2600 ---- ---- .036A .036A .043 -.041 .084 2625 ---- ---- .029A .029A .034 -.033 .067 2650 ---- ---- .024A .024A .027 -.026 .053 2675 ---- ---- .021A .021A .022 -.021 .043 2700 ---- ---- .018A .018A .018 -.017 .035 2725 ---- ---- .016A .016A .015 -.013 .028 2750 ---- ---- .014A .014A .012 -.011 .023 2775 ---- ---- .013A .013A .010 -.010 .020 2800 ---- ---- .010A .010A .009 -.007 .016 8 2825 ---- ---- .011A .011A .007 -.007 .014 14 2850 ---- ---- .010A .010A .006 -.006 .012 2875 ---- ---- .008A .008A .006 -.004 .010 2900 ---- ---- .008A .008A .005 -.004 .009 2925 ---- ---- ---- ---- .004 -.004 .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 62 16 446 SO2 FEB23 Silver Weekly Friday Option - Week 2 PUT 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .002 UNCH .002 1900 ---- ---- ---- ---- .002 -.001 .003 1925 ---- ---- ---- ---- .003 UNCH .003 1950 ---- ---- ---- ---- .004 UNCH .004 1975 ---- ---- ---- ---- .005 UNCH .005 2000 ---- ---- .005A .005A .006 UNCH .006 2025 ---- ---- ---- ---- .008 +.001 .007 15 2050 ---- ---- ---- ---- .010 +.001 .009 2075 ---- ---- ---- ---- .013 +.002 .011 3 2100 ---- .018B ---- .018B .018 +.004 .014 1 3 2125 ---- .027B ---- .027B .025 +.007 .018 2 2 2150 ---- .041B ---- .041B .035 +.010 .025 2175 ---- .061B ---- .061B .050 +.015 .035 2 2 2200 .065 .089B .065 .070B .072 +.022 2 .050 2225 ---- .129B .069A .069A .102 +.031 .071 14 2250 .145 .183B .095A .183B .144 +.045 1 .099 6 2255 ---- .196B .101A .101A .154 +.048 .106 2260 ---- .209B .108A .108A .165 +.052 .113 2265 ---- .222B .115A .115A .176 +.055 .121 2270 ---- .238B .122A .122A .187 +.058 .129 2275 ---- .253B .130A .130A .199 +.061 .138 3 2280 ---- .268B .137A .137A .212 +.065 .147 2285 ---- .286B .147A .147A .226 +.069 .157 3 3 2290 ---- .302B .155A .155A .240 +.073 .167 1 2295 ---- .321B .165A .165A .255 +.077 .178 2300 ---- .340B .175A .175A .271 +.081 .190 220 253 2305 ---- .359B .185A .185A .287 +.086 .201 2 2310 ---- .380B .197A .197A .304 +.090 .214 3 2315 ---- .401B .209A .209A .322 +.095 .227 2 2320 ---- .424B .221A .221A .341 +.100 .241 2325 ---- .446B .234A .234A .360 +.105 .255 21 2330 ---- .470B .248A .248A .380 +.109 .271 1 2335 ---- .494B .263A .263A .401 +.115 .286 2340 ---- .519B .277A .277A .423 +.120 .303 3 2345 ---- .545B .293A .293A .446 +.126 .320 4 2350 ---- .573B .309A .309A .469 +.131 .338 1 2 2355 ---- .601B .326A .326A .493 +.137 .356 2360 ---- .630B .344A .344A .518 +.142 .376 3 2365 ---- .659B .364A .364A .544 +.148 .396 2370 ---- .690B .383A .383A .570 +.154 .416 28 2375 ---- .721B .403A .403A .597 +.159 .438 2380 ---- .746B .423A .423A .626 +.166 .460 2385 ---- .779B .477A .477A .654 +.171 .483 2390 ---- .813B ---- .812B .684 +.177 .507 2395 ---- .847B ---- .821B .714 +.183 .531 10 2400 .809 .888B .809 .690A .746 +.190 1 .556 4 48 2405 ---- .919B ---- .889B .777 +.195 .582 1 2410 ---- .954B .600A .600A .810 +.201 .609 2415 ---- .960B .616A .616A .843 +.207 .636 2420 ---- .967B .643A .643A .877 +.213 .664 2425 1.016 1.071B .671A 1.071B .912 +.219 2 .693 2 2 2430 ---- 1.030B .700A .700A .947 +.224 .723 2435 ---- 1.070B .730A .730A .983 +.230 .753 2440 ---- 1.110B .760A .760A 1.020 +.236 .784 2445 ---- 1.151B .791A .791A 1.057 +.241 .816 2450 ---- 1.268B .822A .822A 1.095 +.247 .848 2455 ---- 1.233B .855A .855A 1.133 +.252 .881 12 2460 ---- 1.276B .888A .888A 1.172 +.257 .915 2465 ---- 1.319B .921A .921A 1.212 +.263 .949 2470 ---- 1.362B .953A .953A 1.252 +.268 .984 2475 ---- 1.477B .988A .988A 1.292 +.273 1.019 2480 ---- 1.448B 1.023A 1.023A 1.333 +.278 1.055 2485 ---- 1.492B 1.062A 1.062A 1.374 +.282 1.092 2490 ---- 1.536B ---- ---- 1.416 +.287 1.129 2495 ---- 1.581B ---- ---- 1.459 +.292 1.167 2500 ---- 1.697B ---- 1.697B 1.501 +.295 1.206 2505 ---- 1.670B ---- ---- 1.545 +.301 1.244 2510 ---- 1.715B ---- ---- 1.588 +.304 1.284 2515 ---- 1.761B ---- ---- 1.632 +.308 1.324 2520 ---- 1.807B ---- ---- 1.676 +.312 1.364 2525 ---- 1.922B ---- 1.922B 1.721 +.316 1.405 2 2530 ---- 1.838B ---- ---- 1.765 +.319 1.446 2535 ---- 1.832B ---- ---- 1.811 +.323 1.488 2550 ---- 2.156B ---- 2.156B 1.948 +.333 1.615 2575 ---- 2.392B ---- 2.392B 2.181 +.346 1.835 2600 ---- 2.632B ---- 2.632B 2.418 +.357 2.061 2 2625 ---- 2.813B ---- 2.811B 2.658 +.364 2.294 2 2650 ---- 2.828B ---- 2.828B 2.901 +.371 2.530 2 2 2675 ---- 2.974B ---- 2.972B 3.146 +.377 2.769 2700 ---- ---- ---- ---- 3.392 +.381 3.011 2725 ---- ---- ---- ---- 3.639 +.385 3.254 2750 ---- ---- ---- ---- 3.886 +.387 3.499 2775 ---- ---- ---- ---- 4.134 +.389 3.745 2800 ---- ---- ---- ---- 4.383 +.391 3.992 2825 ---- ---- ---- ---- 4.631 +.392 4.239 2850 ---- ---- ---- ---- 4.881 +.394 4.487 2875 ---- ---- ---- ---- 5.130 +.395 4.735 2900 ---- ---- ---- ---- 5.379 +.395 4.984 2925 ---- ---- ---- ---- 5.629 +.396 5.233 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 239 453 SO3 FEB23 Silver Weekly Friday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.122 -.398 5.520 1875 ---- ---- ---- ---- 4.872 -.398 5.270 1900 ---- ---- ---- ---- 4.622 -.398 5.020 1925 ---- ---- ---- ---- 4.373 -.397 4.770 1950 ---- ---- ---- ---- 4.124 -.397 4.521 1975 ---- ---- ---- ---- 3.877 -.396 4.273 2000 ---- ---- ---- ---- 3.630 -.395 4.025 2025 ---- ---- ---- ---- 3.384 -.395 3.779 2050 ---- ---- ---- ---- 3.141 -.392 3.533 2075 ---- ---- 2.685A 2.685A 2.899 -.390 3.289 2100 ---- ---- 2.449A 2.449A 2.660 -.387 3.047 2125 ---- ---- 2.219A 2.219A 2.424 -.384 2.808 2150 ---- ---- 1.992A 1.992A 2.193 -.378 2.571 2175 ---- ---- 1.774A 1.774A 1.968 -.372 2.340 2200 ---- ---- 1.565A 1.565A 1.751 -.363 2.114 2225 ---- ---- 1.369A 1.369A 1.544 -.352 1.896 2250 ---- ---- 1.184A 1.184A 1.348 -.339 1.687 2255 ---- ---- ---- ---- 1.311 -.336 1.647 2260 ---- ---- ---- ---- 1.274 -.333 1.607 2265 ---- ---- ---- ---- 1.237 -.330 1.567 2270 ---- ---- ---- ---- 1.202 -.326 1.528 2275 ---- ---- 1.015A 1.015A 1.166 -.323 1.489 2280 ---- ---- ---- ---- 1.132 -.319 1.451 2285 ---- ---- ---- ---- 1.097 -.316 1.413 2290 ---- ---- ---- ---- 1.064 -.312 1.376 2295 ---- ---- ---- ---- 1.031 -.309 1.340 2300 ---- ---- .862A .862A .999 -.304 1.303 2 2 2305 ---- ---- .834A .834A .967 -.301 1.268 2310 ---- ---- .805A .805A .936 -.297 1.233 2315 ---- ---- .778A .778A .906 -.292 1.198 2320 ---- ---- .752A .752A .876 -.288 1.164 2325 ---- ---- .726A .726A .847 -.284 1.131 2330 ---- ---- .701A .701A .819 -.279 1.098 2335 ---- ---- .676A .676A .791 -.274 1.065 2340 ---- ---- .652A .652A .764 -.270 1.034 2345 ---- ---- .629A .629A .738 -.264 1.002 2350 .620 .620 .606A .606A .712 -.260 3 .972 2355 ---- ---- .584A .584A .687 -.255 .942 2360 ---- ---- .563A .563A .662 -.250 .912 2365 ---- ---- .542A .542A .639 -.245 .884 2370 ---- ---- .522A .522A .615 -.240 .855 2375 ---- ---- .502A .502A .593 -.235 .828 2 2 2380 ---- ---- .483A .483A .571 -.230 20 .801 2385 ---- ---- .464A .464A .550 -.224 .774 2390 ---- ---- .446A .446A .529 -.220 .749 2395 ---- ---- .429A .429A .509 -.215 .724 2400 .489 .489 .412A .412A .489 -.210 220 .699 2 2405 ---- ---- .393A .393A .470 -.205 .675 2410 ---- ---- .377A .377A .452 -.200 .652 2 2415 ---- ---- .362A .362A .434 -.195 .629 2420 ---- .642B .347A .347A .417 -.190 .607 2425 ---- .618B .332A .332A .401 -.185 .586 2430 ---- .598B .319A .319A .384 -.181 .565 2435 ---- .575B .305A .305A .369 -.176 .545 2440 ---- .556B .293A .293A .354 -.171 .525 2445 ---- .536B .280A .280A .339 -.167 .506 2450 ---- .515B .268A .268A .326 -.162 .488 30 30 2455 ---- .496B .257A .257A .312 -.158 .470 2460 ---- .478B .246A .246A .299 -.154 .453 2465 ---- .460B .235A .235A .287 -.149 .436 2470 .337 .443B .225A .225A .275 -.145 51 .420 1 1 2475 .251 .427B .215A .215A .263 -.141 5 .404 5 2480 ---- .411B .206A .206A .252 -.137 .389 2 1 2485 ---- .396B .197A .197A .241 -.133 .374 2490 ---- .380B .189A .189A .231 -.129 .360 2495 ---- .366B .180A .180A .221 -.125 .346 2500 ---- .352B .172A .172A .211 -.122 .333 2525 ---- .288B .138A .138A .170 -.104 .274 2 2550 ---- .234B .110A .110A .136 -.090 .226 2575 ---- .190B .089A .089A .109 -.077 .186 2600 ---- ---- .072A .072A .088 -.065 .153 2625 ---- ---- .059A .059A .072 -.054 .126 2650 ---- ---- .049A .049A .058 -.047 .105 2675 ---- ---- .041A .041A .048 -.039 .087 2700 ---- ---- .035A .035A .040 -.033 .073 2725 ---- ---- .030A .030A .033 -.028 .061 2750 ---- ---- .027A .027A .028 -.024 .052 2775 ---- ---- .024A .024A .023 -.021 .044 2800 ---- ---- .021A .021A .020 -.017 .037 2825 ---- ---- .019A .019A .017 -.015 .032 2850 ---- ---- .017A .017A .014 -.013 .027 2875 ---- ---- .016A .016A .012 -.011 .023 2900 ---- ---- .015A .015A .010 -.010 .020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 299 41 43 SO3 FEB23 Silver Weekly Friday Option - Week 3 PUT 1850 ---- ---- ---- ---- .002 UNCH .002 1875 ---- ---- ---- ---- .003 +.001 .002 1900 ---- ---- ---- ---- .004 +.001 .003 1925 ---- ---- ---- ---- .005 UNCH .005 1950 ---- ---- ---- ---- .007 +.001 .006 1975 ---- ---- ---- ---- .010 +.002 .008 2000 ---- ---- ---- ---- .013 +.002 .011 2025 ---- .016B ---- .016B .018 +.004 .014 2050 ---- .022B ---- .022B .024 +.005 .019 2075 ---- .032B ---- .032B .032 +.007 .025 2100 ---- .044B ---- .044B .042 +.009 .033 2125 ---- .062B ---- .062B .057 +.014 .043 2150 ---- .086B ---- .086B .075 +.019 .056 2175 ---- .117B .073A .073A .100 +.025 .075 2200 ---- .157B .095A .095A .132 +.034 .098 2225 ---- .209B .125A .125A .175 +.045 .130 2250 ---- .273B .162A .162A .229 +.058 .171 10 2255 ---- .288B .171A .171A .241 +.061 .180 2260 ---- .303B .179A .179A .254 +.064 .190 2265 ---- .320B .189A .189A .268 +.068 .200 2270 ---- .336B .199A .199A .282 +.071 .211 2275 ---- .353B .208A .208A .296 +.074 .222 2280 ---- .371B .220A .220A .311 +.077 .234 2285 ---- .388B .231A .231A .327 +.081 .246 2290 ---- .408B .242A .242A .344 +.085 .259 2295 ---- .428B .254A .254A .361 +.089 .272 2300 ---- .448B .267A .267A .378 +.092 90 .286 20 20 2305 ---- .468B .279A .279A .397 +.097 .300 2310 ---- .490B .294A .294A .416 +.101 .315 2315 ---- .513B .307A .307A .435 +.105 .330 2320 .410 .536B .322A .536B .455 +.109 6 .346 2325 ---- .560B .338A .338A .476 +.114 .362 30 30 2330 ---- .584B .354A .354A .498 +.119 .379 2335 ---- .609B .371A .371A .520 +.123 .397 2340 ---- .636B .387A .387A .543 +.128 .415 2345 ---- .662B .405A .405A .566 +.132 .434 2350 ---- .689B .423A .423A .590 +.137 .453 3 2355 ---- .717B .443A .443A .615 +.142 .473 2360 ---- .746B .463A .463A .640 +.147 .493 15 15 2365 ---- .775B .483A .483A .666 +.152 .514 5 5 2370 ---- .805B .504A .504A .693 +.157 .536 7 7 2375 ---- .835B .526A .526A .720 +.162 .558 2380 ---- .866B .548A .548A .748 +.167 .581 2385 ---- .898B ---- .898B .777 +.172 .605 2390 ---- .914B ---- .914B .806 +.177 .629 2395 ---- .923B ---- .920B .836 +.182 .654 2400 ---- .996B ---- .996B .866 +.187 .679 2405 ---- .934B ---- .934B .897 +.192 .705 2410 ---- .942B ---- .936B .929 +.197 .732 2415 ---- .939B ---- .939B .961 +.202 .759 2420 ---- .948B ---- .948B .994 +.207 .787 2425 ---- 1.171B ---- 1.171B 1.027 +.212 .815 2430 ---- .953B ---- .953B 1.061 +.217 .844 2435 ---- .955B ---- .955B 1.095 +.221 .874 2440 ---- ---- ---- ---- 1.130 +.226 .904 2445 ---- ---- ---- ---- 1.166 +.231 .935 2450 ---- 1.359B ---- 1.359B 1.202 +.235 .967 2455 ---- ---- ---- ---- 1.238 +.239 .999 2460 ---- ---- ---- ---- 1.275 +.244 1.031 2465 ---- ---- ---- ---- 1.312 +.248 1.064 2470 ---- ---- ---- ---- 1.350 +.252 1.098 2475 ---- 1.557B ---- 1.557B 1.388 +.256 1.132 2480 ---- ---- ---- ---- 1.427 +.260 1.167 2485 ---- ---- ---- ---- 1.466 +.264 1.202 2490 ---- ---- ---- ---- 1.506 +.268 1.238 2495 ---- ---- ---- ---- 1.546 +.272 1.274 2500 ---- 1.765B ---- 1.765B 1.586 +.275 1.311 2525 ---- 1.982B ---- 1.982B 1.794 +.292 1.502 2550 ---- 2.205B ---- 2.205B 2.010 +.308 1.702 2575 ---- 2.433B ---- 2.433B 2.233 +.321 1.912 2600 ---- 2.666B ---- 2.666B 2.462 +.333 2.129 2625 ---- 2.904B ---- 2.904B 2.695 +.343 2.352 2650 ---- 3.142B ---- 3.142B 2.931 +.351 2.580 2675 ---- 3.384B ---- 3.384B 3.170 +.358 2.812 2700 ---- 3.514B ---- 3.514B 3.412 +.365 3.047 2725 ---- 3.575B ---- 3.575B 3.655 +.370 3.285 2750 ---- 3.733B ---- 3.733B 3.899 +.374 3.525 2775 ---- ---- ---- ---- 4.145 +.378 3.767 2800 ---- ---- ---- ---- 4.391 +.381 4.010 2825 ---- ---- ---- ---- 4.638 +.384 4.254 2850 ---- ---- ---- ---- 4.886 +.386 4.500 2875 ---- ---- ---- ---- 5.134 +.388 4.746 2900 ---- ---- ---- ---- 5.382 +.390 4.992 TOTAL EST.VOL VOLUME OPEN INT TOTAL 96 77 90 SO4 JAN23 Silver Weekly Friday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.122 -.399 5.521 1875 ---- ---- ---- ---- 4.872 -.399 5.271 1900 ---- ---- ---- ---- 4.622 -.399 5.021 1925 ---- ---- ---- ---- 4.372 -.399 4.771 1950 ---- ---- ---- ---- 4.122 -.399 4.521 1975 ---- ---- ---- ---- 3.872 -.399 4.271 2000 ---- ---- ---- ---- 3.622 -.399 4.021 2025 ---- ---- ---- ---- 3.372 -.399 3.771 2050 ---- ---- ---- ---- 3.122 -.399 3.521 2075 ---- ---- ---- ---- 2.872 -.399 3.271 2100 ---- ---- ---- ---- 2.622 -.399 3.021 2125 ---- ---- ---- ---- 2.372 -.399 2.771 2150 ---- ---- ---- ---- 2.122 -.399 2.521 2 2175 ---- ---- ---- ---- 1.872 -.399 2.271 3 2200 ---- ---- ---- ---- 1.622 -.399 2.021 1 2225 ---- ---- ---- ---- 1.372 -.399 1.771 3 2240 ---- ---- ---- ---- 1.222 -.399 1.621 2245 ---- ---- ---- ---- 1.172 -.399 1.571 2250 ---- ---- ---- ---- 1.122 -.399 1.521 1 2255 ---- ---- ---- ---- 1.072 -.399 1.471 2260 ---- ---- ---- ---- 1.022 -.399 1.421 2265 ---- ---- ---- ---- .972 -.399 1.371 3 2270 ---- ---- ---- ---- .922 -.399 1.321 2275 ---- ---- ---- ---- .872 -.399 1.271 1 2280 ---- ---- ---- ---- .822 -.399 1.221 2285 ---- ---- ---- ---- .772 -.400 1.172 2290 ---- ---- ---- ---- .722 -.400 1.122 2295 ---- ---- ---- ---- .672 -.401 1.073 2300 ---- ---- ---- ---- .622 -.401 1.023 6 2305 ---- ---- ---- ---- .572 -.402 .974 2310 ---- ---- ---- ---- .522 -.403 .925 1 2315 ---- ---- ---- ---- .472 -.404 .876 2320 ---- ---- ---- ---- .422 -.406 .828 1 2325 .480 .480 .167A .167A .372 -.408 6 .780 2330 ---- ---- .198A .198A .322 -.410 .732 19 2335 ---- ---- .106A .106A .272 -.413 .685 2340 ---- ---- .067A .067A .222 -.416 .638 3 2345 ---- ---- .047A .047A .172 -.420 .592 2 2350 .285 .400B .033A .171B .122 -.425 15 .547 4 4 2355 ---- ---- .022A .022A .072 -.431 .503 4 2360 .176 .176 .015A .015A .022 -.438 4 .460 3 2365 .006 .006 .003A .003A .000 -.418 2 .418 1 2370 ---- ---- .003A .003A .000 -.378 .378 7 2375 .050 .060 .003A .003A .000 -.339 60 .339 2 26 2380 .093 .093 .003A .056B .000 -.303 5 .303 15 2385 .074 .074 .003A .037B .000 -.268 10 .268 1 41 2390 .060 .060 .003A .003A .000 -.236 9 .236 3 2395 .069 .069 .003A .003A .000 -.207 1 .207 22 23 2400 .050 .052 .002 .002 .000 -.180 24 .180 7 65 2405 .005 .166B .002 .002 .000 -.155 6 .155 3 8 2410 .037 .141B .003A .003A .000 -.134 3 .134 12 16 2415 .021 .117B .003A .003A .000 -.114 2 .114 12 4 2420 .020 .020 .003A .023B .000 -.098 1 .098 51 43 2425 .049 .049 .003 .003 .000 -.083 5 .083 64 63 2430 .012 .012 .003A .015B .000 -.070 1 .070 5 103 2435 ---- ---- .003A .003A .000 -.060 .060 5 2440 .020 .020 .003A .003A .000 -.051 13 .051 4 15 2445 ---- ---- .003A .003A .000 -.043 .043 1 2450 ---- ---- .003A .003A .000 -.037 .037 154 172 2455 .010 .010 .003A .003A .000 -.031 2 .031 2460 ---- ---- .003A .003A .000 -.027 .027 2 2 2465 ---- ---- .003A .003A .000 -.023 .023 6 9 2470 ---- ---- .003A .003A .000 -.020 .020 7 2475 ---- ---- .003A .003A .000 -.017 .017 8 7 2480 ---- ---- .003A .003A .000 -.015 .015 26 21 2485 ---- ---- .003A .003A .000 -.013 .013 2490 ---- ---- .003A .003A .000 -.011 .011 11 2495 ---- ---- .003A .003A .000 -.010 .010 2500 ---- ---- .003A .003A .000 -.008 .008 13 45 2505 ---- ---- .002A .002A .000 -.007 .007 2 2510 ---- ---- .002A .002A .000 -.006 .006 6 2515 .001 .001 .001 .001 .000 -.006 4 .006 2520 ---- ---- .002A .002A .000 -.005 .005 5 2525 .001 .001 .001 .001 .000 -.004 8 .004 12 2530 ---- ---- .002A .002A .000 -.004 .004 2 2535 ---- ---- .002A .002A .000 -.003 .003 2 2550 .001 .001 .001 .001 .000 -.002 15 .002 2 22 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 1 17 2625 ---- ---- ---- ---- .000 -.001 .001 1 22 2650 ---- ---- ---- ---- .000 -.001 .001 25 25 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 3 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 4 2775 ---- ---- ---- ---- .000 -.001 .001 2 8 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 196 428 899 SO4 JAN23 Silver Weekly Friday Option - Week 4 PUT 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 1 2050 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 1 2100 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 11 14 2175 ---- ---- ---- ---- .000 -.001 .001 15 15 2200 ---- ---- ---- ---- .000 -.001 .001 16 40 2225 ---- ---- ---- ---- .000 -.001 .001 2 2240 ---- ---- ---- ---- .000 -.001 .001 1 2245 ---- ---- ---- ---- .000 -.001 .001 2250 ---- ---- ---- ---- .000 -.001 .001 8 2255 ---- ---- ---- ---- .000 -.001 .001 2260 ---- ---- ---- ---- .000 -.001 .001 1 2265 ---- ---- ---- ---- .000 -.001 .001 5 2270 ---- ---- ---- ---- .000 -.001 .001 1 2275 ---- ---- ---- ---- .000 -.001 .001 55 85 2280 ---- ---- ---- ---- .000 -.001 .001 5 2285 ---- ---- ---- ---- .000 -.002 .002 6 2290 ---- ---- ---- ---- .000 -.002 .002 1 2295 ---- ---- ---- ---- .000 -.003 .003 2300 ---- ---- ---- ---- .000 -.003 .003 2 18 2305 ---- ---- .003A .003A .000 -.004 5 .004 4 8 2310 ---- ---- .003A .003A .000 -.005 .005 2 2315 ---- ---- .003A .003A .000 -.006 .006 1 2 2320 .009 .009 .003A .003A .000 -.008 1 .008 2 2325 .011 .014B .003A .003A .000 -.010 2 .010 2 2330 .015 .024B .003A .024B .000 -.012 5 .012 17 16 2335 .001 .038B .001 .001 .000 -.015 3 .015 11 14 2340 .017 .061B .001 .001 .000 -.018 4 .018 10 29 2345 .026 .084B .001 .001 .000 -.022 17 .022 2 2350 .030 .130B .002 .002 .000 -.027 234 .027 23 24 2355 .009 .142B .003A .016B .000 -.033 2 .033 15 2360 .074 .181B .004A .004A .000 -.040 18 .040 12 16 2365 .053 .223B .018A .018A .028 -.020 6 .048 50 21 2370 .051 .268B .044A .044A .078 +.020 4 .058 113 2375 .065 .339B .052A .110 .128 +.059 57 .069 7 58 2380 ---- .195B .061A .061A .178 +.095 .083 10 11 2385 .162 .241B .071A .125A .228 +.130 12 .098 1 2390 .100 .254B .082A .215B .278 +.162 10 .116 41 41 2395 ---- .278B .115A .115A .328 +.191 .137 23 21 2400 .402 .441B .149A .245A .378 +.218 2 .160 31 19 2405 ---- .298B .171A .171A .428 +.243 .185 3 4 2410 ---- .314B .182A .182A .478 +.264 .214 10 8 2415 ---- .358B .210A .210A .528 +.284 .244 5 2420 ---- .375B .242A .242A .578 +.300 .278 2425 ---- .545B .276A .276A .628 +.315 .313 14 7 2430 ---- .358B ---- ---- .678 +.328 .350 4 3 2435 ---- ---- ---- ---- .728 +.338 .390 2440 ---- ---- ---- ---- .778 +.347 .431 2445 ---- ---- ---- ---- .828 +.355 .473 1 1 2450 ---- .716B ---- .716B .878 +.362 .516 5 9 2455 ---- ---- ---- ---- .928 +.367 .561 2460 ---- ---- ---- ---- .978 +.371 .607 2465 ---- ---- ---- ---- 1.028 +.375 .653 2470 ---- ---- ---- ---- 1.078 +.378 .700 2475 ---- ---- ---- ---- 1.128 +.381 .747 3 3 2480 ---- ---- ---- ---- 1.178 +.383 .795 2 2485 ---- ---- ---- ---- 1.228 +.385 .843 2 2490 ---- ---- ---- ---- 1.278 +.387 .891 1 2495 ---- ---- ---- ---- 1.328 +.388 .940 2 2500 ---- ---- ---- ---- 1.378 +.390 .988 8 2505 ---- ---- ---- ---- 1.428 +.391 1.037 2510 ---- ---- ---- ---- 1.478 +.392 1.086 2515 ---- ---- ---- ---- 1.528 +.392 1.136 2520 ---- ---- ---- ---- 1.578 +.393 1.185 2525 ---- ---- ---- ---- 1.628 +.394 1.234 2530 ---- ---- ---- ---- 1.678 +.394 1.284 2535 ---- ---- ---- ---- 1.728 +.395 1.333 2550 ---- ---- ---- ---- 1.878 +.396 1.482 2575 ---- ---- ---- ---- 2.128 +.397 1.731 2 2600 ---- ---- ---- ---- 2.378 +.397 1.981 2625 ---- ---- ---- ---- 2.628 +.397 2.231 1 2650 ---- ---- ---- ---- 2.878 +.397 2.481 2675 ---- ---- ---- ---- 3.128 +.397 2.731 2700 ---- ---- ---- ---- 3.378 +.397 2.981 2725 ---- ---- ---- ---- 3.628 +.397 3.231 2750 ---- ---- ---- ---- 3.878 +.397 3.481 2775 ---- ---- ---- ---- 4.128 +.397 3.731 2800 ---- ---- ---- ---- 4.378 +.397 3.981 2825 ---- ---- ---- ---- 4.628 +.397 4.231 2850 ---- ---- ---- ---- 4.878 +.397 4.481 2875 ---- ---- ---- ---- 5.128 +.397 4.731 2900 ---- ---- ---- ---- 5.378 +.397 4.981 2925 ---- ---- ---- ---- 5.628 +.397 5.231 TOTAL EST.VOL VOLUME OPEN INT TOTAL 382 384 674 W1S FEB23 Silver Weekly Wednesday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.122 -.398 5.520 1875 ---- ---- ---- ---- 4.872 -.398 5.270 1900 ---- ---- ---- ---- 4.622 -.398 5.020 1925 ---- ---- ---- ---- 4.372 -.398 4.770 1950 ---- ---- ---- ---- 4.122 -.398 4.520 1975 ---- ---- ---- ---- 3.872 -.398 4.270 2000 ---- ---- ---- ---- 3.622 -.398 4.020 2025 ---- ---- ---- ---- 3.372 -.398 3.770 2050 ---- ---- ---- ---- 3.122 -.398 3.520 2075 ---- ---- ---- ---- 2.872 -.398 3.270 2100 ---- ---- ---- ---- 2.622 -.398 3.020 2125 ---- ---- ---- ---- 2.372 -.398 2.770 2150 ---- ---- ---- ---- 2.122 -.398 2.520 2175 ---- ---- ---- ---- 1.873 -.398 2.271 2200 ---- ---- ---- ---- 1.626 -.396 2.022 1 2225 ---- ---- 1.169A 1.169A 1.381 -.395 1.776 2 2240 ---- ---- ---- ---- 1.237 -.392 1.629 2245 ---- ---- ---- ---- 1.189 -.391 1.580 2250 ---- ---- .938A .938A 1.141 -.391 1.532 2255 ---- ---- ---- ---- 1.094 -.389 1.483 2260 ---- ---- .908A .908A 1.048 -.387 1.435 2265 ---- ---- .865A .865A 1.001 -.386 1.387 2270 ---- ---- .822A .822A .956 -.384 1.340 2275 .832 .832 .719A 1.005B .910 -.382 1 1.292 1 2280 ---- ---- .741A .741A .866 -.379 1.245 2285 ---- ---- .701A .701A .821 -.378 1.199 2290 ---- ---- .662A .662A .778 -.374 1.152 2295 ---- ---- .625A .625A .735 -.371 1.106 2300 .871 .882 .523A .915B .693 -.368 2 1.061 2 2 2305 ---- ---- .558A .558A .652 -.364 1.016 2310 ---- ---- .460A .460A .612 -.359 .971 2315 ---- ---- .428A .428A .573 -.354 .927 2320 ---- ---- .397A .397A .535 -.349 .884 2325 ---- ---- .361A .361A .499 -.343 .842 2330 ---- ---- .332A .332A .463 -.337 .800 2335 ---- ---- .306A .306A .429 -.330 .759 2340 .311 .419 .280A .382A .397 -.322 2 .719 2345 ---- ---- .256A .256A .366 -.314 .680 3 2350 ---- ---- .233A .233A .336 -.306 .642 1 1 2355 ---- ---- .213A .213A .308 -.297 .605 2360 ---- ---- .193A .193A .282 -.287 .569 2365 ---- ---- .175A .175A .257 -.277 .534 2370 ---- ---- .159A .159A .234 -.267 .501 2375 ---- .480B .144A .480B .213 -.256 .469 2380 ---- .447B .131A .446B .193 -.245 8 .438 20 2385 ---- .414B .117A .414B .174 -.234 .408 2390 ---- ---- .103A .103A .158 -.222 .380 2395 ---- ---- .093A .093A .142 -.211 .353 2400 .144 .329B .083A .144 .128 -.200 57 .328 31 359 2405 ---- ---- .075A .075A .116 -.187 .303 2410 ---- .305B .067A .067A .104 -.177 .281 2415 ---- .280B .061A .061A .094 -.165 .259 2420 .091 .257B .055A .093B .084 -.155 7 .239 2425 ---- .236B .050A .050A .076 -.144 .220 2430 ---- .217B .045A .045A .068 -.134 .202 2435 ---- .199B .041A .041A .062 -.124 .186 2440 ---- .182B .038A .038A .055 -.116 .171 2445 ---- .166B .034A .034A .050 -.106 .156 2450 ---- .152B .032A .032A .045 -.098 .143 2455 ---- .138B .029A .029A .041 -.090 .131 2460 ---- .125B .027A .027A .037 -.083 .120 2465 .055 .114B .025A .065B .033 -.077 3 .110 2470 ---- .102B .023A .023A .030 -.070 18 .100 2475 ---- ---- .021A .021A .027 -.065 2 .092 1 1 2480 ---- ---- .020A .020A .024 -.060 .084 2485 ---- ---- .019A .019A .022 -.055 .077 2490 ---- ---- .018A .018A .020 -.050 .070 2495 ---- ---- .016A .016A .018 -.046 .064 2500 ---- ---- .016A .016A .016 -.043 .059 1 52 2505 ---- ---- .015A .015A .015 -.039 .054 2510 ---- ---- .014A .014A .013 -.036 .049 2515 ---- ---- .013A .013A .012 -.033 .045 2520 ---- ---- .012A .012A .011 -.031 .042 2525 ---- ---- .012A .012A .010 -.028 .038 2530 ---- ---- .011A .011A .009 -.026 .035 2535 ---- ---- .011A .011A .008 -.024 .032 2550 ---- ---- .009A .009A .006 -.019 .025 2575 ---- ---- .008A .008A .004 -.013 .017 10 10 2600 ---- ---- .007A .007A .002 -.010 .012 1 1 2625 ---- ---- .006A .006A .002 -.006 .008 2650 ---- ---- .005A .005A .001 -.005 .006 2675 ---- ---- ---- ---- .001 -.003 .004 2700 ---- ---- ---- ---- .001 -.002 .003 2725 ---- ---- ---- ---- .001 -.001 .002 2750 ---- ---- ---- ---- .001 -.001 .002 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 47 453 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 UNCH .001 2100 ---- ---- ---- ---- .001 UNCH .001 2125 ---- ---- ---- ---- .001 UNCH .001 2150 ---- ---- ---- ---- .001 UNCH .001 2175 ---- ---- ---- ---- .002 UNCH .002 2200 ---- .006B ---- .006B .005 +.002 .003 10 2225 ---- .015B ---- .015B .010 +.003 .007 2240 ---- .025B ---- .025B .015 +.005 .010 2245 .013 .028B .013 .028B .017 +.006 1 .011 1 1 2250 ---- .033B ---- .033B .020 +.007 .013 9 11 2255 ---- .038B ---- .038B .023 +.009 .014 2260 ---- .043B ---- .043B .026 +.010 .016 6 2265 ---- .050B ---- .050B .030 +.012 .018 2270 ---- .057B ---- .057B .034 +.013 6 .021 2275 ---- .064B ---- .064B .039 +.016 .023 2280 ---- .073B .025A .025A .044 +.018 .026 2285 ---- .082B .028A .028A .050 +.021 .029 1 2290 ---- .093B .031A .031A .056 +.023 .033 1 2295 ---- .104B .034A .034A .064 +.027 .037 5 2300 ---- .116B .037A .037A .072 +.031 .041 201 2305 ---- .129B .041A .041A .081 +.035 .046 2310 ---- .145B .046A .046A .091 +.039 .052 2315 .156 .162B .050A .126B .102 +.044 6 .058 3 2320 .101 .181B .055A .083A .114 +.049 1 .065 2325 ---- .201B .061A .061A .127 +.055 .072 2330 ---- .223B .068A .068A .142 +.062 .080 2335 ---- .246B .075A .075A .158 +.068 .090 2340 ---- .271B .082A .082A .175 +.076 .099 2345 ---- .297B .091A .091A .194 +.084 .110 2350 .169 .326B .102A .326B .214 +.092 51 .122 5 7 2355 ---- .356B .113A .113A .236 +.101 .135 2360 ---- .378B .125A .125A .260 +.111 .149 2365 .256 .409B .136A .196A .285 +.120 2 .165 2370 ---- .447B .150A .150A .312 +.131 .181 2375 .271 .489B .165A .287A .341 +.142 3 .199 102 100 2380 ---- .478B .182A .182A .371 +.153 .218 2385 ---- .502B .200A .200A .402 +.164 .238 2390 ---- .540B .252A .252A .435 +.175 .260 2395 ---- .581B .272A .272A .470 +.187 .283 2400 ---- .684B .285A .285A .506 +.198 .308 31 31 2405 ---- .666B .317A .317A .543 +.210 .333 2410 ---- .709B .336A .336A .582 +.221 .361 2415 ---- .751B .362A .362A .621 +.232 .389 4 2420 ---- .796B .391A .391A .662 +.243 .419 2425 ---- .901B .421A .421A .704 +.254 .450 2 2430 ---- .886B .451A .451A .746 +.264 .482 2435 ---- .891B .483A .483A .789 +.273 .516 3 3 2440 ---- .908B .517A .517A .833 +.283 .550 2445 ---- .912B .551A .551A .878 +.292 .586 2450 .831 1.131B .831 .796A .923 +.300 3 .623 2 2455 ---- .928B ---- ---- .968 +.307 .661 2460 ---- .907B ---- ---- 1.014 +.314 .700 2465 ---- .947B ---- ---- 1.061 +.322 .739 2470 ---- .960B ---- ---- 1.107 +.327 .780 2475 ---- 1.369B ---- 1.369B 1.155 +.334 .821 1 3 2480 ---- 1.004B ---- ---- 1.202 +.339 .863 2485 ---- .985B ---- ---- 1.250 +.344 .906 2490 ---- ---- ---- ---- 1.297 +.347 .950 2495 ---- ---- ---- ---- 1.345 +.351 .994 2500 ---- 1.464B ---- 1.464B 1.394 +.356 1.038 2 2 2505 ---- ---- ---- ---- 1.442 +.359 1.083 2510 ---- ---- ---- ---- 1.491 +.362 1.129 2515 ---- ---- ---- ---- 1.539 +.364 1.175 2520 ---- ---- ---- ---- 1.588 +.367 1.221 2525 ---- 1.540B ---- 1.540B 1.637 +.370 1.267 1 1 2530 ---- ---- ---- ---- 1.686 +.372 1.314 2535 ---- ---- ---- ---- 1.735 +.374 1.361 2550 ---- ---- ---- ---- 1.883 +.379 1.504 2575 ---- ---- ---- ---- 2.131 +.385 1.746 2600 ---- ---- ---- ---- 2.380 +.389 1.991 2625 ---- ---- ---- ---- 2.629 +.392 2.237 2650 ---- ---- ---- ---- 2.878 +.394 2.484 2675 ---- ---- ---- ---- 3.128 +.395 2.733 2700 ---- ---- ---- ---- 3.378 +.396 2.982 2725 ---- ---- ---- ---- 3.628 +.397 3.231 2750 ---- ---- ---- ---- 3.878 +.398 3.480 2775 ---- ---- ---- ---- 4.128 +.398 3.730 2800 ---- ---- ---- ---- 4.378 +.398 3.980 2825 ---- ---- ---- ---- 4.628 +.398 4.230 2850 ---- ---- ---- ---- 4.878 +.398 4.480 2875 ---- ---- ---- ---- 5.128 +.398 4.730 2900 ---- ---- ---- ---- 5.378 +.398 4.980 2925 ---- ---- ---- ---- 5.628 +.398 5.230 TOTAL EST.VOL VOLUME OPEN INT TOTAL 73 155 394 W2S FEB23 Silver Weekly Wednesday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.122 -.398 5.520 1875 ---- ---- ---- ---- 4.872 -.398 5.270 1900 ---- ---- ---- ---- 4.622 -.398 5.020 1925 ---- ---- ---- ---- 4.372 -.398 4.770 1950 ---- ---- ---- ---- 4.122 -.398 4.520 1975 ---- ---- ---- ---- 3.872 -.398 4.270 2000 ---- ---- ---- ---- 3.622 -.398 4.020 2025 ---- ---- ---- ---- 3.373 -.397 3.770 2050 ---- ---- ---- ---- 3.124 -.397 3.521 2075 ---- ---- ---- ---- 2.876 -.396 3.272 2100 ---- ---- ---- ---- 2.630 -.395 3.025 2125 ---- ---- ---- ---- 2.385 -.394 2.779 2150 ---- ---- 1.932A 1.932A 2.144 -.390 2.534 2175 ---- ---- 1.698A 1.698A 1.906 -.386 2.292 2200 ---- ---- 1.472A 1.472A 1.674 -.380 2.054 2225 1.369 1.369 1.257A 1.540B 1.449 -.371 1 1.820 1 1 2250 1.409 1.409 1.055A 1.397B 1.234 -.360 2 1.594 2255 ---- ---- 1.087A 1.087A 1.193 -.357 1.550 2260 ---- ---- 1.051A 1.051A 1.152 -.354 1.506 2265 ---- ---- 1.016A 1.016A 1.112 -.350 1.462 2270 ---- ---- .982A .982A 1.072 -.347 1.419 2275 ---- ---- .871A .871A 1.033 -.344 1.377 2280 ---- ---- .917A .917A .995 -.340 1.335 2285 ---- ---- .810A .810A .957 -.337 1.294 2290 ---- ---- .777A .777A .921 -.332 1.253 2295 ---- ---- .747A .747A .884 -.329 1.213 2300 ---- ---- .705A .705A .849 -.324 1.173 2305 ---- ---- .686A .686A .815 -.319 1.134 2310 ---- ---- .657A .657A .781 -.315 1.096 2315 ---- ---- .616A .616A .748 -.310 1.058 2320 ---- ---- .588A .588A .716 -.305 1.021 2325 ---- ---- .561A .561A .685 -.299 .984 2330 ---- ---- .535A .535A .654 -.295 .949 2335 ---- ---- .510A .510A .625 -.289 .914 2340 .657 .657 .486A .486A .596 -.283 4 .879 2345 ---- ---- .462A .462A .569 -.277 .846 2350 ---- .834B .439A .834B .542 -.271 .813 2355 ---- .801B .417A .796B .516 -.265 .781 2360 ---- .767B .396A .763B .491 -.259 .750 2365 ---- .735B .375A .731B .467 -.252 .719 2370 ---- .704B .356A .700B .444 -.245 .689 2375 ---- .674B .337A .670B .422 -.238 .660 2380 ---- .644B .319A .640B .400 -.232 .632 2385 ---- .607B .302A .607B .380 -.225 .605 2390 ---- ---- .285A .285A .360 -.218 .578 2395 ---- ---- .269A .269A .341 -.211 .552 2400 .270 .270 .255A .362B .323 -.204 1 .527 1 1 2405 ---- ---- .240A .240A .305 -.198 .503 2410 ---- ---- .227A .227A .289 -.190 .479 2415 ---- .489B .212A .474B .273 -.184 .457 2420 ---- .464B .200A .452B .257 -.178 .435 2425 ---- .442B .189A .430B .243 -.171 .414 100 2430 ---- .420B .178A .409B .229 -.165 .394 2435 ---- .400B .168A .389B .216 -.158 .374 2440 ---- .380B .158A .370B .204 -.152 .356 3 2445 ---- .361B .149A .351B .192 -.146 .338 2450 ---- .343B .140A .333B .181 -.140 .321 2 2455 ---- .326B .132A .316B .170 -.134 .304 2460 ---- .310B .124A .300B .160 -.129 .289 2465 ---- .293B .116A .284B .151 -.123 .274 2470 ---- .278B .109A .269B .142 -.118 .260 2475 ---- .264B .103A .255B .133 -.113 .246 2480 ---- .250B .096A .096A .125 -.108 .233 2485 ---- .236B .091A .226B .118 -.103 .221 2490 ---- .224B .085A .210B .111 -.098 .209 2495 ---- .210B .080A .204B .105 -.093 .198 2500 ---- .199B .075A .193B .098 -.089 .187 2505 ---- .189B .071A .181B .093 -.084 .177 2510 ---- .178B .067A .172B .087 -.081 .168 2515 ---- .168B .063A .162B .082 -.077 .159 2520 ---- .159B .059A .152B .077 -.073 .150 2525 ---- .149B .056A .143B .073 -.069 .142 2530 ---- .141B .053A .053A .069 -.066 .135 2535 ---- .133B .050A .050A .065 -.063 .128 2550 ---- .111B .042A .042A .054 -.054 .108 2575 ---- ---- .033A .033A .041 -.042 .083 2600 ---- ---- .026A .026A .031 -.033 .064 2625 ---- ---- .021A .021A .024 -.025 .049 2650 ---- ---- .018A .018A .019 -.020 .039 2675 ---- ---- .015A .015A .015 -.016 .031 2700 ---- ---- .013A .013A .012 -.013 .025 2725 ---- ---- .012A .012A .010 -.010 .020 2750 ---- ---- .011A .011A .008 -.008 .016 2775 ---- ---- .010A .010A .007 -.007 .014 2800 ---- ---- .009A .009A .005 -.006 .011 2825 ---- ---- .008A .008A .005 -.005 .010 2850 ---- ---- ---- ---- .004 -.004 .008 2875 ---- ---- ---- ---- .003 -.004 .007 2900 ---- ---- ---- ---- .003 -.003 .006 2925 ---- ---- ---- ---- .002 -.003 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 2 107 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 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .002 +.001 .001 2025 ---- ---- ---- ---- .003 +.001 .002 2050 ---- .004B ---- .004B .004 +.001 .003 2075 ---- .006B ---- .006B .007 +.002 .005 2100 ---- .011B ---- .011B .010 +.002 .008 2125 ---- .017B ---- .017B .016 +.005 .011 2150 ---- .028B ---- .028B .024 +.007 .017 2175 ---- .044B ---- .044B .036 +.011 .025 2200 ---- .067B .035A .035A .054 +.018 .036 84 2225 ---- .101B .050A .050A .079 +.027 .052 1 2250 ---- .149B .071A .071A .114 +.038 .076 2255 ---- .160B .076A .076A .122 +.041 .081 2260 ---- .172B .082A .082A .131 +.043 .088 2265 ---- .184B .088A .088A .141 +.047 .094 2270 ---- .198B .095A .095A .151 +.050 .101 2275 ---- .212B .101A .101A .162 +.053 .109 2280 ---- .228B .108A .108A .174 +.057 .117 2285 ---- .243B .116A .116A .186 +.061 .125 2290 ---- .260B .125A .125A .199 +.065 .134 2295 ---- .278B .133A .133A .213 +.069 .144 2300 ---- .296B .141A .141A .228 +.074 .154 2305 ---- .315B .152A .152A .243 +.078 .165 2310 ---- .335B .161A .161A .259 +.082 .177 2315 ---- .356B .173A .173A .276 +.087 .189 2 2320 ---- .377B .184A .184A .294 +.092 .202 2325 ---- .402B .196A .196A .313 +.098 .215 100 2330 ---- .425B .210A .210A .333 +.103 .230 21 2335 ---- .449B .222A .222A .353 +.108 .245 2340 ---- .474B .236A .236A .375 +.115 .260 2345 ---- .500B .251A .251A .397 +.120 .277 2350 ---- .528B .267A .267A .420 +.126 .294 42 2355 ---- .556B .283A .283A .444 +.132 .312 2360 ---- .585B .300A .300A .469 +.139 .330 2 2365 ---- .615B .318A .318A .495 +.145 .350 2370 ---- .645B .338A .338A .522 +.152 .370 3 2375 ---- .677B .358A .358A .549 +.158 .391 3 2380 ---- .700B .378A .378A .578 +.166 .412 2385 ---- .734B .430A .430A .607 +.172 .435 6 2390 ---- .769B ---- .768B .637 +.179 .458 2395 ---- .805B ---- .804B .668 +.186 .482 2400 ---- .847B ---- .846B .700 +.193 .507 2405 ---- .872B ---- .854B .733 +.200 .533 2410 ---- .875B .553A .553A .766 +.207 .559 2415 ---- .880B .568A .568A .800 +.213 .587 2420 ---- .919B .596A .596A .835 +.220 .615 2425 ---- 1.034B .624A .624A .870 +.226 .644 2430 ---- .999B .653A .653A .906 +.233 .673 2435 ---- 1.040B .683A .683A .943 +.239 .704 2440 ---- 1.082B .713A .713A .981 +.246 .735 2445 ---- 1.123B .744A .744A 1.019 +.252 .767 2450 ---- 1.237B .776A .776A 1.058 +.258 .800 2455 ---- 1.207B .808A .808A 1.097 +.263 .834 2460 ---- 1.251B .839A .839A 1.137 +.269 .868 2465 ---- 1.296B .873A .873A 1.177 +.274 .903 2470 ---- 1.340B .908A .908A 1.218 +.279 .939 2475 ---- 1.451B .946A .946A 1.260 +.285 .975 2480 ---- 1.428B ---- ---- 1.302 +.290 1.012 2485 ---- 1.473B ---- ---- 1.345 +.295 1.050 2490 ---- 1.518B ---- ---- 1.387 +.299 1.088 2495 ---- 1.563B ---- ---- 1.431 +.304 1.127 2500 ---- 1.675B ---- 1.675B 1.475 +.309 1.166 2505 ---- 1.655B ---- ---- 1.519 +.313 1.206 2510 ---- 1.649B ---- ---- 1.563 +.317 1.246 2515 ---- 1.634B ---- ---- 1.608 +.321 1.287 2520 ---- 1.663B ---- ---- 1.653 +.324 1.329 2525 1.641 1.905B 1.641 1.615A 1.699 +.328 1 1.371 2530 ---- 1.663B ---- ---- 1.745 +.332 1.413 2535 ---- 1.668B ---- ---- 1.791 +.335 1.456 2550 ---- 2.141B ---- 2.141B 1.930 +.344 1.586 2575 ---- 2.380B ---- 2.380B 2.167 +.356 1.811 1 1 2600 ---- 2.561B ---- 2.559B 2.407 +.366 2.041 2625 ---- 2.562B ---- 2.558B 2.650 +.373 2.277 2650 ---- 2.686B ---- 2.686B 2.894 +.378 2.516 2675 ---- ---- ---- ---- 3.140 +.382 2.758 2700 ---- ---- ---- ---- 3.387 +.386 3.001 2725 ---- ---- ---- ---- 3.635 +.388 3.247 2750 ---- ---- ---- ---- 3.883 +.390 3.493 2775 ---- ---- ---- ---- 4.131 +.391 3.740 2800 ---- ---- ---- ---- 4.380 +.392 3.988 2825 ---- ---- ---- ---- 4.630 +.394 4.236 2850 ---- ---- ---- ---- 4.879 +.395 4.484 2875 ---- ---- ---- ---- 5.129 +.396 4.733 2900 ---- ---- ---- ---- 5.378 +.396 4.982 2925 ---- ---- ---- ---- 5.628 +.396 5.232 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 265 W3S FEB23 Silver Weekly Wednesday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.122 -.398 5.520 1875 ---- ---- ---- ---- 4.872 -.398 5.270 1900 ---- ---- ---- ---- 4.622 -.399 5.021 1925 ---- ---- ---- ---- 4.373 -.398 4.771 1950 ---- ---- ---- ---- 4.124 -.398 4.522 1975 ---- ---- ---- ---- 3.876 -.398 4.274 2000 ---- ---- ---- ---- 3.629 -.397 4.026 2025 ---- ---- ---- ---- 3.382 -.396 3.778 2050 ---- ---- ---- ---- 3.137 -.395 3.532 2075 ---- ---- ---- ---- 2.893 -.393 3.286 2100 ---- ---- 2.440A 2.440A 2.652 -.390 3.042 2125 ---- ---- 2.204A 2.204A 2.414 -.386 2.800 2150 ---- ---- 1.975A 1.975A 2.180 -.381 2.561 2175 ---- ---- 1.752A 1.752A 1.951 -.375 2.326 2200 ---- ---- 1.540A 1.540A 1.731 -.366 2.097 2225 ---- ---- 1.339A 1.339A 1.520 -.355 1.875 2250 ---- ---- 1.150A 1.150A 1.320 -.343 1.663 2255 ---- ---- ---- ---- 1.282 -.339 1.621 2260 ---- ---- ---- ---- 1.244 -.336 1.580 2265 ---- ---- ---- ---- 1.207 -.333 1.540 2270 ---- ---- ---- ---- 1.171 -.329 1.500 2275 ---- ---- .978A .978A 1.135 -.326 1.461 2280 ---- ---- ---- ---- 1.099 -.323 1.422 2285 ---- ---- ---- ---- 1.065 -.318 1.383 2290 ---- ---- ---- ---- 1.030 -.315 1.345 2295 ---- ---- ---- ---- .997 -.311 1.308 2300 ---- ---- .823A .823A .964 -.307 1.271 2305 ---- ---- ---- ---- .932 -.303 1.235 2310 ---- ---- .766A .766A .900 -.299 1.199 2315 ---- ---- .738A .738A .870 -.294 1.164 2320 ---- ---- .712A .712A .839 -.290 1.129 2325 ---- ---- .685A .685A .810 -.285 1.095 2330 ---- ---- .660A .660A .781 -.281 1.062 2335 ---- ---- .635A .635A .753 -.276 1.029 2340 ---- ---- .611A .611A .725 -.272 .997 2345 ---- ---- .588A .588A .699 -.266 .965 19 2350 ---- ---- .565A .565A .673 -.261 .934 2355 ---- ---- .543A .543A .647 -.256 .903 2360 ---- ---- .522A .522A .623 -.251 .874 2365 ---- ---- .501A .501A .599 -.246 .845 2370 ---- ---- .481A .481A .575 -.241 .816 2375 ---- ---- .462A .462A .553 -.235 .788 2380 ---- ---- .443A .443A .531 -.230 .761 2385 ---- ---- .425A .425A .510 -.225 .735 2390 ---- ---- .407A .407A .489 -.220 .709 2395 ---- ---- .390A .390A .469 -.215 .684 2400 ---- ---- .374A .374A .450 -.209 .659 2405 ---- ---- .358A .358A .431 -.204 .635 2410 ---- ---- .343A .343A .413 -.199 .612 2415 ---- ---- .328A .328A .395 -.194 .589 2420 ---- .596B .313A .313A .379 -.188 .567 2425 ---- .576B .299A .299A .362 -.184 .546 2430 ---- .552B .286A .286A .347 -.178 .525 2435 ---- .531B .272A .272A .332 -.173 .505 2440 ---- .511B .260A .260A .317 -.168 .485 2445 ---- .491B .249A .249A .303 -.164 .467 1 1 2450 ---- .472B .238A .238A .290 -.158 .448 2 1 2455 ---- .454B .227A .227A .277 -.154 .431 2460 ---- .435B .216A .216A .265 -.149 .414 2465 ---- .418B .206A .206A .253 -.144 .397 2470 ---- .401B .197A .197A .241 -.140 .381 1 2475 ---- .386B .188A .188A .230 -.136 .366 2480 ---- .370B .179A .179A .220 -.131 .351 2485 ---- .355B .171A .171A .210 -.127 .337 2490 ---- .340B .163A .163A .200 -.123 .323 2495 ---- .326B .155A .155A .191 -.119 .310 2500 ---- .312B .148A .148A .182 -.115 .297 2525 ---- .251B .116A .116A .144 -.096 .240 1 1 2550 ---- .201B .092A .092A .114 -.080 .194 2575 ---- .160B .073A .073A .090 -.067 .157 2600 ---- ---- .058A .058A .072 -.055 .127 2625 ---- ---- .047A .047A .058 -.046 .104 2650 ---- ---- .039A .039A .047 -.038 .085 2675 ---- ---- .033A .033A .038 -.032 .070 2700 ---- ---- .028A .028A .031 -.027 .058 2725 ---- ---- .024A .024A .026 -.023 .049 2750 ---- ---- .021A .021A .022 -.019 .041 2775 ---- ---- .019A .019A .018 -.016 .034 2800 ---- ---- .017A .017A .015 -.014 .029 2825 ---- ---- .016A .016A .013 -.012 .025 2850 ---- ---- .014A .014A .011 -.010 .021 2875 ---- ---- .013A .013A .009 -.009 .018 2900 ---- ---- .012A .012A .008 -.008 .016 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 23 W3S FEB23 Silver Weekly Wednesday Option - Week 3 PUT 1850 ---- ---- ---- ---- .002 -.001 .003 1875 ---- ---- ---- ---- .003 -.001 .004 1900 ---- ---- ---- ---- .004 -.001 .005 1925 ---- ---- ---- ---- .005 -.001 .006 1950 ---- ---- ---- ---- .007 UNCH .007 1975 ---- ---- ---- ---- .009 UNCH .009 2000 ---- ---- ---- ---- .011 UNCH .011 2025 ---- ---- ---- ---- .015 +.001 .014 2050 ---- ---- ---- ---- .020 +.003 .017 2075 ---- .024B ---- .024B .026 +.005 .021 2100 ---- .035B ---- .035B .034 +.007 .027 2125 ---- .049B ---- .049B .046 +.011 .035 2150 ---- .070B ---- .070B .061 +.016 .045 2175 ---- .097B ---- .097B .083 +.023 .060 2200 ---- .134B .080A .080A .112 +.031 .081 2225 ---- .183B .106A .106A .150 +.041 .109 2250 ---- .245B .140A .140A .201 +.055 .146 2255 ---- .259B .147A .147A .212 +.058 .154 2260 ---- .274B .156A .156A .224 +.061 .163 2265 ---- .290B .164A .164A .237 +.064 .173 2270 ---- .305B .172A .172A .250 +.067 .183 2275 ---- .321B .183A .183A .264 +.071 .193 1 2280 ---- .338B .193A .193A .279 +.075 .204 2285 ---- .357B .202A .202A .294 +.078 .216 2290 ---- .375B .214A .214A .310 +.082 .228 2295 ---- .394B .225A .225A .326 +.086 .240 2300 .327 .414B .236A .300A .343 +.090 7 .253 2305 ---- .434B .249A .249A .361 +.094 .267 2310 ---- .455B .262A .262A .379 +.098 .281 2315 ---- .477B .276A .276A .398 +.102 .296 2320 ---- .500B .290A .290A .418 +.107 .311 2325 ---- .524B .303A .303A .439 +.112 .327 2330 ---- .548B .319A .319A .460 +.117 .343 2335 ---- .572B .335A .335A .481 +.121 .360 2340 ---- .598B .351A .351A .504 +.126 .378 1 1 2345 ---- .624B .368A .368A .527 +.131 .396 31 2350 ---- .651B .386A .386A .551 +.136 .415 20 2355 ---- .679B .404A .404A .575 +.141 .434 2360 ---- .708B .424A .424A .601 +.146 .455 2365 ---- .737B .444A .444A .627 +.152 .475 2370 ---- .767B .464A .464A .653 +.156 .497 2375 ---- .798B .485A .485A .681 +.162 .519 2380 ---- .829B .506A .506A .708 +.166 .542 2385 ---- .858B ---- .857B .737 +.172 .565 2390 ---- .865B ---- .865B .766 +.177 .589 2395 ---- .865B ---- .865B .796 +.182 .614 2400 ---- .961B ---- .961B .827 +.188 .639 2405 ---- .875B ---- .874B .858 +.193 .665 2410 ---- .875B ---- .875B .890 +.198 .692 2415 ---- .883B ---- .883B .922 +.203 .719 2420 ---- .882B ---- .882B .955 +.208 .747 2425 ---- 1.138B ---- 1.138B .989 +.214 .775 2430 ---- .899B ---- .897B 1.023 +.219 .804 2435 ---- .889B ---- .889B 1.058 +.224 .834 2440 ---- ---- ---- ---- 1.094 +.229 .865 2445 ---- ---- ---- ---- 1.130 +.234 .896 2450 ---- 1.329B ---- 1.329B 1.166 +.239 .927 2455 ---- ---- ---- ---- 1.203 +.243 .960 2460 ---- ---- ---- ---- 1.241 +.249 .992 2465 ---- ---- ---- ---- 1.279 +.253 1.026 2470 ---- ---- ---- ---- 1.317 +.257 1.060 2475 ---- 1.531B ---- 1.531B 1.356 +.262 1.094 2480 ---- ---- ---- ---- 1.396 +.267 1.129 2485 ---- ---- ---- ---- 1.435 +.270 1.165 2490 ---- ---- ---- ---- 1.476 +.275 1.201 2495 ---- ---- ---- ---- 1.516 +.278 1.238 2500 ---- 1.742B ---- 1.742B 1.558 +.283 1.275 2525 ---- 1.962B ---- 1.962B 1.769 +.301 1.468 2550 ---- 2.188B ---- 2.188B 1.988 +.317 1.671 2575 ---- 2.420B ---- 2.416B 2.214 +.331 1.883 2600 ---- 2.654B ---- 2.652B 2.446 +.343 2.103 2625 ---- 2.893B ---- 2.893B 2.681 +.352 2.329 2650 ---- 3.135B ---- 3.134B 2.920 +.360 2.560 2675 ---- 3.296B ---- 3.296B 3.161 +.366 2.795 2700 ---- 3.332B ---- 3.332B 3.404 +.371 3.033 2725 ---- 3.486B ---- 3.486B 3.649 +.376 3.273 2750 ---- ---- ---- ---- 3.894 +.379 3.515 2775 ---- ---- ---- ---- 4.140 +.382 3.758 2800 ---- ---- ---- ---- 4.388 +.385 4.003 2825 ---- ---- ---- ---- 4.635 +.387 4.248 2850 ---- ---- ---- ---- 4.883 +.389 4.494 2875 ---- ---- ---- ---- 5.132 +.391 4.741 2900 ---- ---- ---- ---- 5.381 +.392 4.989 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 1 53 W4S FEB23 Silver Weekly Wednesday Option - Week 4 CALL 1900 ---- ---- ---- ---- 4.622 -.398 5.020 1925 ---- ---- ---- ---- 4.374 -.397 4.771 1950 ---- ---- ---- ---- 4.126 -.396 4.522 1975 ---- ---- ---- ---- 3.879 -.395 4.274 2000 ---- ---- ---- ---- 3.633 -.395 4.028 2025 ---- ---- ---- ---- 3.390 -.392 3.782 2050 ---- ---- ---- ---- 3.148 -.390 3.538 2075 ---- ---- 2.696A 2.696A 2.908 -.388 3.296 2100 ---- ---- 2.463A 2.463A 2.672 -.384 3.056 2125 ---- ---- 2.234A 2.234A 2.440 -.379 2.819 2150 ---- ---- 2.012A 2.012A 2.213 -.373 2.586 2175 ---- ---- 1.799A 1.799A 1.993 -.365 2.358 2200 ---- ---- 1.595A 1.595A 1.780 -.356 2.136 2225 ---- ---- 1.402A 1.402A 1.577 -.345 1.922 2250 ---- ---- 1.222A 1.222A 1.386 -.331 1.717 2275 ---- ---- 1.056A 1.056A 1.208 -.315 1.523 2295 ---- ---- ---- ---- 1.076 -.300 1.376 2300 ---- ---- .905A .905A 1.044 -.297 1.341 2305 ---- ---- .878A .878A 1.013 -.293 1.306 2310 ---- ---- .850A .850A .983 -.289 1.272 2315 ---- ---- .823A .823A .953 -.285 1.238 2320 ---- ---- .797A .797A .924 -.281 1.205 2325 ---- ---- .771A .771A .895 -.277 1.172 2330 ---- ---- .747A .747A .867 -.273 1.140 2335 ---- ---- .722A .722A .840 -.268 1.108 2340 ---- ---- .699A .699A .813 -.264 1.077 2345 ---- ---- .675A .675A .787 -.260 1.047 2350 ---- ---- .653A .653A .762 -.255 1.017 2355 ---- ---- .630A .630A .737 -.251 .988 2360 ---- ---- .610A .610A .713 -.246 .959 2365 ---- ---- .588A .588A .689 -.242 .931 2370 ---- ---- .568A .568A .666 -.237 .903 2375 ---- ---- .548A .548A .644 -.232 .876 2380 ---- ---- .529A .529A .622 -.227 .849 2385 ---- ---- .511A .511A .601 -.223 .824 2390 ---- ---- .493A .493A .580 -.218 .798 2395 ---- ---- .475A .475A .560 -.213 .773 2400 ---- ---- .458A .458A .540 -.209 .749 2405 ---- ---- .441A .441A .521 -.205 .726 2410 ---- ---- .425A .425A .503 -.200 .703 2415 ---- ---- .409A .409A .485 -.195 .680 2420 ---- ---- .394A .394A .467 -.191 .658 2425 ---- .670B .379A .379A .451 -.186 .637 2430 ---- .648B .365A .365A .434 -.182 .616 2435 ---- .627B .351A .351A .418 -.177 .595 2440 ---- .604B .338A .338A .403 -.173 .576 2445 ---- .584B .324A .324A .388 -.168 .556 2450 ---- .565B .312A .312A .373 -.165 .538 2455 ---- .546B .300A .300A .359 -.161 .520 2460 ---- .528B .288A .288A .346 -.156 .502 2465 ---- .510B .277A .277A .332 -.153 .485 2470 ---- .493B .266A .266A .320 -.148 .468 2475 ---- .475B .256A .256A .307 -.145 .452 2480 ---- .459B .246A .246A .295 -.141 .436 2485 ---- .443B .236A .236A .284 -.137 .421 2490 ---- .427B .227A .227A .273 -.133 .406 2495 ---- .412B .218A .218A .262 -.130 .392 2500 ---- .397B .209A .209A .251 -.127 .378 2525 ---- .330B .171A .171A .205 -.110 .315 2550 ---- .274B .140A .140A .166 -.096 .262 2575 ---- .226B .114A .114A .135 -.083 .218 2600 ---- .187B .094A .094A .110 -.071 .181 2625 ---- .153B .078A .078A .090 -.061 .151 2650 ---- ---- .065A .065A .074 -.053 .127 2675 ---- ---- .055A .055A .061 -.045 .106 2700 ---- ---- .047A .047A .051 -.039 .090 2725 ---- ---- .041A .041A .043 -.033 .076 2750 ---- ---- .036A .036A .037 -.028 .065 2775 ---- ---- .032A .032A .031 -.025 .056 2800 ---- ---- .028A .028A .027 -.021 .048 2825 ---- ---- .025A .025A .023 -.018 .041 2850 ---- ---- .023A .023A .020 -.016 .036 2875 ---- ---- .021A .021A .018 -.013 .031 2900 ---- ---- .019A .019A .015 -.012 .027 TOTAL EST.VOL VOLUME OPEN INT TOTAL W4S FEB23 Silver Weekly Wednesday Option - Week 4 PUT 1900 ---- ---- ---- ---- .005 UNCH .005 1925 ---- .007B ---- .007B .007 +.001 .006 1950 ---- .009B ---- .009B .010 +.002 .008 1975 ---- .013B ---- .013B .013 +.002 .011 2000 ---- .017B ---- .017B .018 +.003 .015 2025 ---- .023B ---- .023B .024 +.005 .019 2050 ---- .032B ---- .032B .032 +.007 .025 2075 ---- .044B ---- .044B .043 +.010 .033 2100 ---- .059B ---- .059B .056 +.013 .043 2125 ---- .081B .055A .055A .074 +.018 .056 2150 ---- .108B .070A .070A .096 +.023 .073 2175 ---- .144B .091A .091A .125 +.031 .094 2200 ---- .189B .116A .116A .162 +.040 .122 2225 ---- .244B .149A .149A .209 +.052 .157 2250 ---- .314B .190A .190A .267 +.066 .201 2275 ---- .398B .240A .240A .338 +.082 .256 2295 ---- .475B .290A .290A .406 +.097 .309 2300 ---- .496B .303A .303A .424 +.100 .324 2305 ---- .518B .317A .317A .443 +.104 .339 2310 ---- .539B .332A .332A .462 +.108 .354 2315 ---- .562B .346A .346A .482 +.112 .370 2320 ---- .586B .363A .363A .503 +.116 .387 2325 ---- .609B .379A .379A .524 +.120 .404 2330 ---- .634B .396A .396A .546 +.124 .422 2335 ---- .658B .413A .413A .569 +.129 .440 2340 ---- .684B .430A .430A .592 +.133 .459 2345 ---- .710B .448A .448A .616 +.138 .478 2350 ---- .738B .468A .468A .640 +.142 .498 2355 ---- .765B .486A .486A .665 +.146 .519 2360 ---- .794B .508A .508A .691 +.151 .540 2365 ---- .823B .527A .527A .717 +.155 .562 2370 ---- .853B .548A .548A .744 +.160 .584 2375 ---- .883B .572A .572A .771 +.164 .607 2380 ---- .914B .593A .593A .799 +.169 .630 2385 ---- .945B ---- .945B .828 +.174 .654 2390 ---- .977B ---- .977B .857 +.178 .679 2395 ---- .995B ---- .995B .887 +.183 .704 2400 ---- 1.042B ---- 1.042B .917 +.188 .729 2405 ---- 1.000B ---- 1.000B .948 +.192 .756 2410 ---- 1.005B ---- 1.004B .979 +.197 .782 2415 ---- 1.015B ---- 1.011B 1.011 +.201 .810 2420 ---- 1.015B ---- 1.014B 1.044 +.206 .838 2425 ---- 1.215B ---- 1.215B 1.077 +.211 .866 2430 ---- 1.025B ---- 1.025B 1.110 +.215 .895 2435 ---- 1.035B ---- 1.035B 1.144 +.219 .925 2440 ---- 1.029B ---- 1.029B 1.179 +.224 .955 2445 ---- ---- ---- ---- 1.214 +.229 .985 2450 ---- 1.399B ---- 1.399B 1.249 +.233 1.016 2455 ---- ---- ---- ---- 1.285 +.237 1.048 2460 ---- ---- ---- ---- 1.321 +.241 1.080 2465 ---- ---- ---- ---- 1.358 +.245 1.113 2470 ---- ---- ---- ---- 1.395 +.249 1.146 2475 ---- 1.594B ---- 1.594B 1.432 +.252 1.180 2480 ---- ---- ---- ---- 1.470 +.256 1.214 2485 ---- ---- ---- ---- 1.508 +.260 1.248 2490 ---- ---- ---- ---- 1.547 +.263 1.284 2495 ---- ---- ---- ---- 1.586 +.267 1.319 2500 ---- 1.797B ---- 1.797B 1.626 +.271 1.355 2525 ---- 2.010B ---- 2.010B 1.828 +.286 1.542 2550 ---- 2.230B ---- 2.230B 2.039 +.301 1.738 2575 ---- 2.455B ---- 2.453B 2.258 +.315 1.943 2600 ---- 2.684B ---- 2.684B 2.482 +.326 2.156 2625 ---- 2.918B ---- 2.918B 2.711 +.336 2.375 2650 ---- 3.156B ---- 3.156B 2.945 +.345 2.600 2675 ---- 3.396B ---- 3.396B 3.182 +.352 2.830 2700 ---- 3.637B ---- 3.637B 3.422 +.360 3.062 2725 ---- 3.800B ---- 3.800B 3.663 +.365 3.298 2750 ---- 3.848B ---- 3.848B 3.907 +.370 3.537 2775 ---- 4.020B ---- 4.020B 4.151 +.374 3.777 2800 ---- ---- ---- ---- 4.397 +.378 4.019 2825 ---- ---- ---- ---- 4.643 +.381 4.262 2850 ---- ---- ---- ---- 4.890 +.384 4.506 2875 ---- ---- ---- ---- 5.137 +.385 4.752 2900 ---- ---- ---- ---- 5.385 +.387 4.998 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 22.69 +.21 22.48 10050 ---- ---- ---- ---- 22.19 +.21 21.98 10100 ---- ---- ---- ---- 21.69 +.21 21.48 10150 ---- ---- ---- ---- 21.19 +.21 20.98 10200 ---- ---- ---- ---- 20.69 +.21 20.48 10250 ---- ---- ---- ---- 20.19 +.21 19.98 10300 ---- ---- ---- ---- 19.69 +.21 19.48 10350 ---- ---- ---- ---- 19.19 +.20 18.99 10500 ---- ---- ---- ---- 17.69 +.20 17.49 10550 ---- ---- ---- ---- 17.19 +.20 16.99 10600 ---- ---- ---- ---- 16.69 +.20 16.49 10650 ---- ---- ---- ---- 16.19 +.20 15.99 10700 ---- ---- ---- ---- 15.69 +.20 15.49 10750 ---- ---- ---- ---- 15.19 +.20 14.99 10800 ---- ---- ---- ---- 14.69 +.20 14.49 10850 ---- ---- ---- ---- 14.19 +.20 13.99 10900 ---- ---- ---- ---- 13.69 +.20 13.49 10950 ---- ---- ---- ---- 13.20 +.21 12.99 11000 ---- ---- ---- ---- 12.70 +.21 12.49 11050 ---- ---- ---- ---- 12.20 +.21 11.99 11100 ---- ---- ---- ---- 11.70 +.21 11.49 11150 ---- ---- ---- ---- 11.20 +.21 10.99 11200 ---- ---- ---- ---- 10.70 +.21 10.49 11250 ---- ---- ---- ---- 10.20 +.21 9.99 11300 ---- ---- ---- ---- 9.71 +.22 9.49 11350 ---- ---- ---- ---- 9.21 +.22 8.99 11400 ---- ---- ---- ---- 8.71 +.22 8.49 11450 ---- ---- ---- ---- 8.21 +.22 7.99 11500 ---- ---- ---- ---- 7.71 +.21 7.50 11550 ---- ---- ---- ---- 7.21 +.21 7.00 11600 ---- ---- ---- ---- 6.71 +.21 6.50 11650 ---- ---- ---- ---- 6.21 +.21 6.00 11700 ---- ---- ---- ---- 5.71 +.21 5.50 11750 ---- ---- ---- ---- 5.21 +.21 5.00 11800 ---- ---- ---- ---- 4.71 +.21 4.50 11850 ---- ---- ---- ---- 4.21 +.21 4.00 11900 ---- ---- ---- ---- 3.71 +.21 3.50 11950 ---- ---- ---- ---- 3.21 +.21 3.00 12000 ---- ---- ---- ---- 2.71 +.21 2.50 12050 ---- ---- ---- ---- 2.21 +.21 2.00 12100 ---- ---- ---- ---- 1.71 +.21 1.50 12150 ---- ---- ---- ---- 1.21 +.21 1.00 12200 ---- ---- ---- ---- .71 +.16 .55 12250 ---- ---- ---- ---- .29 +.07 .22 12300 ---- ---- ---- ---- .07 +.01 .06 12350 ---- ---- ---- ---- .01 UNCH .01 12400 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- 62.67 +.22 62.45 6050 ---- ---- ---- ---- 62.17 +.22 61.95 6100 ---- ---- ---- ---- 61.67 +.22 61.45 6150 ---- ---- ---- ---- 61.17 +.22 60.95 6200 ---- ---- ---- ---- 60.67 +.22 60.45 6250 ---- ---- ---- ---- 60.17 +.22 59.95 6300 ---- ---- ---- ---- 59.67 +.22 59.45 6350 ---- ---- ---- ---- 59.17 +.22 58.95 6400 ---- ---- ---- ---- 58.67 +.22 58.45 6450 ---- ---- ---- ---- 58.17 +.22 57.95 7500 ---- ---- ---- ---- 47.68 +.22 47.46 7550 ---- ---- ---- ---- 47.18 +.22 46.96 7600 ---- ---- ---- ---- 46.68 +.22 46.46 7650 ---- ---- ---- ---- 46.18 +.22 45.96 7700 ---- ---- ---- ---- 45.68 +.22 45.46 7750 ---- ---- ---- ---- 45.18 +.22 44.96 7800 ---- ---- ---- ---- 44.68 +.22 44.46 7850 ---- ---- ---- ---- 44.18 +.22 43.96 7900 ---- ---- ---- ---- 43.68 +.22 43.46 7950 ---- ---- ---- ---- 43.18 +.22 42.96 8000 ---- ---- ---- ---- 42.68 +.22 42.46 8050 ---- ---- ---- ---- 42.18 +.22 41.96 8100 ---- ---- ---- ---- 41.68 +.22 41.46 8150 ---- ---- ---- ---- 41.18 +.22 40.96 8200 ---- ---- ---- ---- 40.68 +.22 40.46 8250 ---- ---- ---- ---- 40.18 +.22 39.96 8300 ---- ---- ---- ---- 39.68 +.22 39.46 8350 ---- ---- ---- ---- 39.18 +.21 38.97 8400 ---- ---- ---- ---- 38.68 +.21 38.47 8450 ---- ---- ---- ---- 38.18 +.21 37.97 8500 ---- ---- ---- ---- 37.68 +.21 37.47 8550 ---- ---- ---- ---- 37.18 +.21 36.97 8600 ---- ---- ---- ---- 36.68 +.21 36.47 8650 ---- ---- ---- ---- 36.18 +.21 35.97 8700 ---- ---- ---- ---- 35.68 +.21 35.47 8750 ---- ---- ---- ---- 35.18 +.21 34.97 8800 ---- ---- ---- ---- 34.68 +.21 34.47 8850 ---- ---- ---- ---- 34.18 +.21 33.97 8900 ---- ---- ---- ---- 33.68 +.21 33.47 8950 ---- ---- ---- ---- 33.18 +.21 32.97 9000 ---- ---- ---- ---- 32.68 +.21 32.47 9050 ---- ---- ---- ---- 32.18 +.21 31.97 9100 ---- ---- ---- ---- 31.68 +.21 31.47 9150 ---- ---- ---- ---- 31.18 +.21 30.97 9200 ---- ---- ---- ---- 30.68 +.21 30.47 9250 ---- ---- ---- ---- 30.18 +.21 29.97 9300 ---- ---- ---- ---- 29.68 +.21 29.47 9350 ---- ---- ---- ---- 29.19 +.22 28.97 9400 ---- ---- ---- ---- 28.69 +.22 28.47 9450 ---- ---- ---- ---- 28.19 +.22 27.97 9500 ---- ---- ---- ---- 27.69 +.22 27.47 9550 ---- ---- ---- ---- 27.19 +.22 26.97 9600 ---- ---- ---- ---- 26.69 +.22 26.47 9650 ---- ---- ---- ---- 26.19 +.22 25.97 9700 ---- ---- ---- ---- 25.69 +.22 25.47 9750 ---- ---- ---- ---- 25.19 +.22 24.97 9800 ---- ---- ---- ---- 24.69 +.22 24.47 9850 ---- ---- ---- ---- 24.19 +.22 23.97 9900 ---- ---- ---- ---- 23.69 +.21 23.48 9950 ---- ---- ---- ---- 23.19 +.21 22.98 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 7.61 -.01 7.62 12050 ---- ---- ---- ---- 7.23 -.01 7.24 12100 ---- ---- ---- ---- 6.85 -.03 6.88 12150 ---- ---- ---- ---- 6.49 -.03 6.52 12200 ---- ---- ---- ---- 6.14 -.03 6.17 12250 ---- ---- ---- ---- 5.80 -.04 5.84 12300 ---- ---- ---- ---- 5.47 -.04 5.51 12350 ---- ---- ---- ---- 5.15 -.04 5.19 12400 ---- ---- ---- ---- 4.84 -.05 4.89 12450 ---- ---- ---- ---- 4.54 -.06 4.60 12500 ---- ---- ---- ---- 4.25 -.07 4.32 12550 ---- ---- ---- ---- 3.98 -.07 4.05 12600 ---- ---- ---- ---- 3.72 -.07 3.79 12650 ---- ---- ---- ---- 3.47 -.07 3.54 12700 ---- ---- ---- ---- 3.23 -.07 3.30 12750 ---- ---- ---- ---- 3.00 -.08 3.08 12800 ---- ---- ---- ---- 2.78 -.08 2.86 6000 ---- ---- ---- ---- 66.38 +.10 66.28 6050 ---- ---- ---- ---- 65.89 +.11 65.78 6100 ---- ---- ---- ---- 65.39 +.11 65.28 6150 ---- ---- ---- ---- 64.89 +.11 64.78 6200 ---- ---- ---- ---- 64.39 +.11 64.28 6250 ---- ---- ---- ---- 63.89 +.10 63.79 6300 ---- ---- ---- ---- 63.40 +.11 63.29 6350 ---- ---- ---- ---- 62.90 +.11 62.79 6400 ---- ---- ---- ---- 62.40 +.11 62.29 6450 ---- ---- ---- ---- 61.89 +.11 61.78 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12250 ---- ---- ---- ---- 7.96 +.21 7.75 12300 ---- ---- ---- ---- 7.69 +.21 7.48 12350 ---- ---- ---- ---- 7.42 +.20 7.22 12400 ---- ---- ---- ---- 7.16 +.19 6.97 12450 ---- ---- ---- ---- 6.91 +.19 6.72 12500 ---- ---- ---- ---- 6.66 +.18 6.48 12550 ---- ---- ---- ---- 6.42 +.17 6.25 12600 ---- ---- ---- ---- 6.18 +.16 6.02 12650 ---- ---- ---- ---- 5.96 +.16 5.80 12700 ---- ---- ---- ---- 5.73 +.15 5.58 5950 ---- ---- ---- ---- 65.71 +.47 65.24 6000 ---- ---- ---- ---- 65.22 +.48 64.74 6050 ---- ---- ---- ---- 64.72 +.47 64.25 6100 ---- ---- ---- ---- 64.22 +.47 63.75 6150 ---- ---- ---- ---- 63.73 +.48 63.25 6200 ---- ---- ---- ---- 63.23 +.47 62.76 6250 ---- ---- ---- ---- 62.74 +.48 62.26 6300 ---- ---- ---- ---- 62.24 +.47 61.77 6350 ---- ---- ---- ---- 61.74 +.47 61.27 6400 ---- ---- ---- ---- 61.24 +.48 60.76 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12250 ---- ---- ---- ---- 9.98 +.69 9.29 12300 ---- ---- ---- ---- 9.73 +.69 9.04 12350 ---- ---- ---- ---- 9.49 +.69 8.80 12400 ---- ---- ---- ---- 9.25 +.69 8.56 12450 ---- ---- ---- ---- 9.01 +.68 8.33 12500 ---- ---- ---- ---- 8.78 +.68 8.10 12550 ---- ---- ---- ---- 8.55 +.67 7.88 12600 ---- ---- ---- ---- 8.33 +.67 7.66 12650 ---- ---- ---- ---- 8.11 +.67 7.44 5900 ---- ---- ---- ---- 65.26 +.46 64.80 5950 ---- ---- ---- ---- 64.76 +.45 64.31 6000 ---- ---- ---- ---- 64.27 +.45 63.82 6050 ---- ---- ---- ---- 63.77 +.45 63.32 6100 ---- ---- ---- ---- 63.28 +.45 62.83 6150 ---- ---- ---- ---- 62.78 +.45 62.33 6200 ---- ---- ---- ---- 62.29 +.45 61.84 6250 ---- ---- ---- ---- 61.80 +.46 61.34 6300 ---- ---- ---- ---- 61.30 +.45 60.85 6350 ---- ---- ---- ---- 60.80 +.45 60.35 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12200 ---- ---- ---- ---- 11.32 +.11 11.21 12250 ---- ---- ---- ---- 11.08 +.11 10.97 12300 ---- ---- ---- ---- 10.85 +.11 10.74 12350 ---- ---- ---- ---- 10.61 +.10 10.51 12400 ---- ---- ---- ---- 10.38 +.10 10.28 12450 ---- ---- ---- ---- 10.16 +.10 10.06 12500 ---- ---- ---- ---- 9.94 +.10 9.84 12550 ---- ---- ---- ---- 9.72 +.09 9.63 5900 ---- ---- ---- ---- 64.22 +.40 63.82 5950 ---- ---- ---- ---- 63.73 +.40 63.33 6000 ---- ---- ---- ---- 63.24 +.40 62.84 6050 ---- ---- ---- ---- 62.74 +.40 62.34 6100 ---- ---- ---- ---- 62.25 +.40 61.85 6150 ---- ---- ---- ---- 61.76 +.40 61.36 6200 ---- ---- ---- ---- 61.27 +.40 60.87 6250 ---- ---- ---- ---- 60.77 +.39 60.38 6300 ---- ---- ---- ---- 60.28 +.40 59.88 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12100 ---- ---- ---- ---- 12.75 +.08 12.67 12150 ---- ---- ---- ---- 12.51 +.07 12.44 12200 ---- ---- ---- ---- 12.28 +.08 12.20 12250 ---- ---- ---- ---- 12.05 +.07 11.98 12300 ---- ---- ---- ---- 11.82 +.07 11.75 12350 ---- ---- ---- ---- 11.60 +.07 11.53 12400 ---- ---- ---- ---- 11.38 +.06 11.32 12450 ---- ---- ---- ---- 11.17 +.07 11.10 12500 ---- ---- ---- ---- 10.95 +.06 10.89 5850 ---- ---- ---- ---- 63.74 +.33 63.41 5900 ---- ---- ---- ---- 63.25 +.33 62.92 5950 ---- ---- ---- ---- 62.76 +.33 62.43 6000 ---- ---- ---- ---- 62.27 +.33 61.94 6050 ---- ---- ---- ---- 61.78 +.33 61.45 6100 ---- ---- ---- ---- 61.29 +.33 60.96 6150 ---- ---- ---- ---- 60.80 +.33 60.47 6200 ---- ---- ---- ---- 60.31 +.33 59.98 6250 ---- ---- ---- ---- 59.83 +.34 59.49 6300 ---- ---- ---- ---- 59.34 +.34 59.00 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12100 ---- ---- ---- ---- 13.70 +.08 13.62 12150 ---- ---- ---- ---- 13.47 +.08 13.39 12200 ---- ---- ---- ---- 13.24 +.08 13.16 12250 ---- ---- ---- ---- 13.02 +.08 12.94 12300 ---- ---- ---- ---- 12.80 +.08 12.72 12350 ---- ---- ---- ---- 12.58 +.07 12.51 12400 ---- ---- ---- ---- 12.37 +.07 12.30 12450 ---- ---- ---- ---- 12.16 +.07 12.09 5850 ---- ---- ---- ---- 63.16 +.35 62.81 5900 ---- ---- ---- ---- 62.67 +.34 62.33 5950 ---- ---- ---- ---- 62.18 +.34 61.84 6000 ---- ---- ---- ---- 61.70 +.35 61.35 6050 ---- ---- ---- ---- 61.21 +.34 60.87 6100 ---- ---- ---- ---- 60.73 +.35 60.38 6150 ---- ---- ---- ---- 60.24 +.34 59.90 6200 ---- ---- ---- ---- 59.76 +.34 59.42 6250 ---- ---- ---- ---- 59.27 +.34 58.93 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 14.63 +.26 14.37 12050 ---- ---- ---- ---- 14.40 +.25 14.15 12100 ---- ---- ---- ---- 14.18 +.25 13.93 12150 ---- ---- ---- ---- 13.96 +.25 13.71 12200 ---- ---- ---- ---- 13.74 +.24 13.50 12250 ---- ---- ---- ---- 13.53 +.24 13.29 12300 ---- ---- ---- ---- 13.32 +.24 13.08 12350 ---- ---- ---- ---- 13.11 +.24 12.87 5800 ---- ---- ---- ---- 62.43 +.35 62.08 5850 ---- ---- ---- ---- 61.95 +.35 61.60 5900 ---- ---- ---- ---- 61.47 +.36 61.11 5950 ---- ---- ---- ---- 60.99 +.36 60.63 6000 ---- ---- ---- ---- 60.50 +.35 60.15 6050 ---- ---- ---- ---- 60.02 +.35 59.67 6100 ---- ---- ---- ---- 59.54 +.35 59.19 6150 ---- ---- ---- ---- 59.06 +.35 58.71 6200 ---- ---- ---- ---- 58.58 +.35 58.23 6250 ---- ---- ---- ---- 58.10 +.35 57.75 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11900 ---- ---- ---- ---- 15.47 +.42 15.05 11950 ---- ---- ---- ---- 15.24 +.42 14.82 12000 ---- ---- ---- ---- 15.03 +.42 14.61 12050 ---- ---- ---- ---- 14.81 +.42 14.39 12100 ---- ---- ---- ---- 14.59 +.41 14.18 12150 ---- ---- ---- ---- 14.38 +.41 13.97 12200 ---- ---- ---- ---- 14.18 +.42 13.76 12250 ---- ---- ---- ---- 13.97 +.41 13.56 5800 ---- ---- ---- ---- 61.25 +.31 60.94 5850 ---- ---- ---- ---- 60.78 +.32 60.46 5900 ---- ---- ---- ---- 60.30 +.32 59.98 5950 ---- ---- ---- ---- 59.82 +.32 59.50 6000 ---- ---- ---- ---- 59.35 +.32 59.03 6050 ---- ---- ---- ---- 58.87 +.32 58.55 6100 ---- ---- ---- ---- 58.40 +.33 58.07 6150 ---- ---- ---- ---- 57.92 +.32 57.60 6200 ---- ---- ---- ---- 57.45 +.32 57.13 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 16.16 +.35 15.81 11900 ---- ---- ---- ---- 15.94 +.34 15.60 11950 ---- ---- ---- ---- 15.72 +.34 15.38 12000 ---- ---- ---- ---- 15.50 +.33 15.17 12050 ---- ---- ---- ---- 15.29 +.34 14.95 12100 ---- ---- ---- ---- 15.08 +.33 14.75 12150 ---- ---- ---- ---- 14.88 +.34 14.54 12200 ---- ---- ---- ---- 14.67 +.33 14.34 12250 ---- ---- ---- ---- 14.47 +.33 14.14 5750 ---- ---- ---- ---- 61.20 +.31 60.89 5800 ---- ---- ---- ---- 60.73 +.32 60.41 5850 ---- ---- ---- ---- 60.26 +.32 59.94 5900 ---- ---- ---- ---- 59.78 +.31 59.47 5950 ---- ---- ---- ---- 59.31 +.31 59.00 6000 ---- ---- ---- ---- 58.84 +.32 58.52 6050 ---- ---- ---- ---- 58.37 +.32 58.05 6100 ---- ---- ---- ---- 57.90 +.32 57.58 6150 ---- ---- ---- ---- 57.43 +.32 57.11 6200 ---- ---- ---- ---- 56.96 +.31 56.65 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 16.80 +.15 16.65 11850 ---- ---- ---- ---- 16.59 +.15 16.44 11900 ---- ---- ---- ---- 16.37 +.15 16.22 11950 ---- ---- ---- ---- 16.16 +.15 16.01 12000 ---- ---- ---- ---- 15.95 +.14 15.81 12050 ---- ---- ---- ---- 15.75 +.15 15.60 12100 ---- ---- ---- ---- 15.54 +.14 15.40 12150 ---- ---- ---- ---- 15.34 +.14 15.20 5750 ---- ---- ---- ---- 60.40 +.30 60.10 5800 ---- ---- ---- ---- 59.94 +.30 59.64 5850 ---- ---- ---- ---- 59.47 +.30 59.17 5900 ---- ---- ---- ---- 59.00 +.30 58.70 5950 ---- ---- ---- ---- 58.54 +.30 58.24 6000 ---- ---- ---- ---- 58.07 +.30 57.77 6050 ---- ---- ---- ---- 57.61 +.30 57.31 6100 ---- ---- ---- ---- 57.14 +.29 56.85 6150 ---- ---- ---- ---- 56.68 +.30 56.38 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11750 ---- ---- ---- ---- 17.37 +.36 17.01 11800 ---- ---- ---- ---- 17.16 +.37 16.79 11850 ---- ---- ---- ---- 16.95 +.36 16.59 11900 ---- ---- ---- ---- 16.74 +.36 16.38 11950 ---- ---- ---- ---- 16.54 +.37 16.17 12000 ---- ---- ---- ---- 16.33 +.36 15.97 12050 ---- ---- ---- ---- 16.13 +.36 15.77 12100 ---- ---- ---- ---- 15.94 +.36 15.58 5700 ---- ---- ---- ---- 60.10 +.33 59.77 5750 ---- ---- ---- ---- 59.63 +.32 59.31 5800 ---- ---- ---- ---- 59.17 +.32 58.85 5850 ---- ---- ---- ---- 58.71 +.33 58.38 5900 ---- ---- ---- ---- 58.25 +.33 57.92 5950 ---- ---- ---- ---- 57.79 +.33 57.46 6000 ---- ---- ---- ---- 57.33 +.33 57.00 6050 ---- ---- ---- ---- 56.88 +.33 56.55 6100 ---- ---- ---- ---- 56.42 +.33 56.09 6150 ---- ---- ---- ---- 55.96 +.33 55.63 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 UNCH .01 12150 ---- ---- ---- ---- .01 UNCH .01 12200 ---- ---- ---- ---- .01 -.05 .06 12250 ---- ---- ---- ---- .09 -.14 .23 12300 ---- ---- ---- ---- .37 -.20 .57 12350 ---- ---- ---- ---- .81 -.21 1.02 12400 ---- ---- ---- ---- 1.31 -.21 1.52 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 ---- ---- ---- ---- 1.00 -.11 1.11 12050 ---- ---- ---- ---- 1.11 -.12 1.23 12100 ---- ---- ---- ---- 1.24 -.12 1.36 12150 ---- ---- ---- ---- 1.37 -.13 1.50 12200 ---- ---- ---- ---- 1.52 -.13 1.65 12250 ---- ---- ---- ---- 1.67 -.14 1.81 12300 ---- ---- ---- ---- 1.84 -.14 1.98 12350 ---- ---- ---- ---- 2.02 -.15 2.17 12400 ---- ---- ---- ---- 2.21 -.15 2.36 12450 ---- ---- ---- ---- 2.41 -.16 2.57 12500 ---- ---- ---- ---- 2.62 -.16 2.78 12550 ---- ---- ---- ---- 2.85 -.16 3.01 12600 ---- ---- ---- ---- 3.08 -.17 3.25 12650 ---- ---- ---- ---- 3.33 -.17 3.50 12700 ---- ---- ---- ---- 3.59 -.17 3.76 12750 ---- ---- ---- ---- 3.86 -.17 4.03 12800 ---- ---- ---- ---- 4.14 -.18 4.32 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 ---- ---- ---- ---- 4.77 -.25 5.02 12300 ---- ---- ---- ---- 4.99 -.26 5.25 12350 ---- ---- ---- ---- 5.22 -.27 5.49 12400 ---- ---- ---- ---- 5.46 -.27 5.73 12450 ---- ---- ---- ---- 5.70 -.28 5.98 12500 ---- ---- ---- ---- 5.95 -.28 6.23 12550 ---- ---- ---- ---- 6.20 -.30 6.50 12600 ---- ---- ---- ---- 6.46 -.30 6.76 12650 ---- ---- ---- ---- 6.73 -.31 7.04 12700 ---- ---- ---- ---- 7.00 -.31 7.31 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 ---- ---- ---- ---- 7.51 +.25 7.26 12300 ---- ---- ---- ---- 7.76 +.25 7.51 12350 ---- ---- ---- ---- 8.01 +.25 7.76 12400 ---- ---- ---- ---- 8.26 +.24 8.02 12450 ---- ---- ---- ---- 8.52 +.24 8.28 12500 ---- ---- ---- ---- 8.78 +.24 8.54 12550 ---- ---- ---- ---- 9.05 +.23 8.82 12600 ---- ---- ---- ---- 9.32 +.23 9.09 12650 ---- ---- ---- ---- 9.59 +.22 9.37 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 ---- ---- ---- ---- 9.12 -.28 9.40 12250 ---- ---- ---- ---- 9.37 -.28 9.65 12300 ---- ---- ---- ---- 9.63 -.28 9.91 12350 ---- ---- ---- ---- 9.88 -.29 10.17 12400 ---- ---- ---- ---- 10.15 -.29 10.44 12450 ---- ---- ---- ---- 10.41 -.30 10.71 12500 ---- ---- ---- ---- 10.68 -.30 10.98 12550 ---- ---- ---- ---- 10.96 -.30 11.26 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 ---- ---- ---- ---- 10.28 -.25 10.53 12150 ---- ---- ---- ---- 10.53 -.26 10.79 12200 ---- ---- ---- ---- 10.79 -.26 11.05 12250 ---- ---- ---- ---- 11.05 -.26 11.31 12300 ---- ---- ---- ---- 11.31 -.27 11.58 12350 ---- ---- ---- ---- 11.58 -.27 11.85 12400 ---- ---- ---- ---- 11.85 -.27 12.12 12450 ---- ---- ---- ---- 12.13 -.27 12.40 12500 ---- ---- ---- ---- 12.40 -.28 12.68 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 UNCH .01 6250 ---- ---- ---- ---- .01 -.01 .02 6300 ---- ---- ---- ---- .02 UNCH .02 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12100 ---- ---- ---- ---- 11.57 -.26 11.83 12150 ---- ---- ---- ---- 11.83 -.26 12.09 12200 ---- ---- ---- ---- 12.09 -.26 12.35 12250 ---- ---- ---- ---- 12.35 -.27 12.62 12300 ---- ---- ---- ---- 12.62 -.27 12.89 12350 ---- ---- ---- ---- 12.89 -.28 13.17 12400 ---- ---- ---- ---- 13.17 -.27 13.44 12450 ---- ---- ---- ---- 13.44 -.28 13.72 5850 ---- ---- ---- ---- .02 UNCH .02 5900 ---- ---- ---- ---- .02 UNCH .02 5950 ---- ---- ---- ---- .02 UNCH .02 6000 ---- ---- ---- ---- .02 -.01 .03 6050 ---- ---- ---- ---- .03 UNCH .03 6100 ---- ---- ---- ---- .03 UNCH .03 6150 ---- ---- ---- ---- .03 -.01 .04 6200 ---- ---- ---- ---- .03 -.01 .04 6250 ---- ---- ---- ---- .04 UNCH .04 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12000 ---- ---- ---- ---- 12.51 -.10 12.61 12050 ---- ---- ---- ---- 12.77 -.10 12.87 12100 ---- ---- ---- ---- 13.03 -.10 13.13 12150 ---- ---- ---- ---- 13.30 -.10 13.40 12200 ---- ---- ---- ---- 13.57 -.10 13.67 12250 ---- ---- ---- ---- 13.84 -.11 13.95 12300 ---- ---- ---- ---- 14.12 -.10 14.22 12350 ---- ---- ---- ---- 14.39 -.11 14.50 5800 ---- ---- ---- ---- .04 UNCH .04 5850 ---- ---- ---- ---- .04 UNCH .04 5900 ---- ---- ---- ---- .05 +.01 .04 5950 ---- ---- ---- ---- .05 UNCH .05 6000 ---- ---- ---- ---- .05 UNCH .05 6050 ---- ---- ---- ---- .06 UNCH .06 6100 ---- ---- ---- ---- .07 UNCH .07 6150 ---- ---- ---- ---- .07 UNCH .07 6200 ---- ---- ---- ---- .08 UNCH .08 6250 ---- ---- ---- ---- .08 UNCH .08 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11900 ---- ---- ---- ---- 13.36 +.11 13.25 11950 ---- ---- ---- ---- 13.63 +.11 13.52 12000 ---- ---- ---- ---- 13.89 +.11 13.78 12050 ---- ---- ---- ---- 14.16 +.11 14.05 12100 ---- ---- ---- ---- 14.43 +.11 14.32 12150 ---- ---- ---- ---- 14.70 +.10 14.60 12200 ---- ---- ---- ---- 14.98 +.10 14.88 12250 ---- ---- ---- ---- 15.26 +.10 15.16 5800 ---- ---- ---- ---- .08 +.01 .07 5850 ---- ---- ---- ---- .08 +.01 .07 5900 ---- ---- ---- ---- .09 +.01 .08 5950 ---- ---- ---- ---- .10 +.01 .09 6000 ---- ---- ---- ---- .11 +.01 .10 6050 ---- ---- ---- ---- .11 +.01 .10 6100 ---- ---- ---- ---- .12 +.01 .11 6150 ---- ---- ---- ---- .13 +.01 .12 6200 ---- ---- ---- ---- .14 +.01 .13 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11850 ---- ---- ---- ---- 13.89 +.03 13.86 11900 ---- ---- ---- ---- 14.15 +.03 14.12 11950 ---- ---- ---- ---- 14.42 +.03 14.39 12000 ---- ---- ---- ---- 14.69 +.04 14.65 12050 ---- ---- ---- ---- 14.95 +.02 14.93 12100 ---- ---- ---- ---- 15.23 +.03 15.20 12150 ---- ---- ---- ---- 15.50 +.02 15.48 12200 ---- ---- ---- ---- 15.78 +.02 15.76 12250 ---- ---- ---- ---- 16.06 +.02 16.04 5750 ---- ---- ---- ---- .10 UNCH .10 5800 ---- ---- ---- ---- .11 UNCH .11 5850 ---- ---- ---- ---- .12 +.01 .11 5900 ---- ---- ---- ---- .13 +.01 .12 5950 ---- ---- ---- ---- .14 +.01 .13 6000 ---- ---- ---- ---- .15 UNCH .15 6050 ---- ---- ---- ---- .17 +.01 .16 6100 ---- ---- ---- ---- .18 +.01 .17 6150 ---- ---- ---- ---- .19 +.01 .18 6200 ---- ---- ---- ---- .21 +.01 .20 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11800 ---- ---- ---- ---- 14.69 -.15 14.84 11850 ---- ---- ---- ---- 14.95 -.16 15.11 11900 ---- ---- ---- ---- 15.22 -.16 15.38 11950 ---- ---- ---- ---- 15.49 -.16 15.65 12000 ---- ---- ---- ---- 15.76 -.16 15.92 12050 ---- ---- ---- ---- 16.03 -.17 16.20 12100 ---- ---- ---- ---- 16.31 -.17 16.48 12150 ---- ---- ---- ---- 16.59 -.17 16.76 5750 ---- ---- ---- ---- .16 -.01 .17 5800 ---- ---- ---- ---- .17 -.01 .18 5850 ---- ---- ---- ---- .19 UNCH .19 5900 ---- ---- ---- ---- .20 -.01 .21 5950 ---- ---- ---- ---- .22 UNCH .22 6000 ---- ---- ---- ---- .23 -.01 .24 6050 ---- ---- ---- ---- .25 -.01 .26 6100 ---- ---- ---- ---- .27 UNCH .27 6150 ---- ---- ---- ---- .28 -.01 .29 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11750 ---- ---- ---- ---- 15.41 +.05 15.36 11800 ---- ---- ---- ---- 15.68 +.05 15.63 11850 ---- ---- ---- ---- 15.95 +.05 15.90 11900 ---- ---- ---- ---- 16.22 +.05 16.17 11950 ---- ---- ---- ---- 16.49 +.05 16.44 12000 ---- ---- ---- ---- 16.76 +.04 16.72 12050 ---- ---- ---- ---- 17.04 +.04 17.00 12100 ---- ---- ---- ---- 17.32 +.04 17.28 5700 ---- ---- ---- ---- .22 +.01 .21 5750 ---- ---- ---- ---- .23 +.01 .22 5800 ---- ---- ---- ---- .25 +.01 .24 5850 ---- ---- ---- ---- .27 +.02 .25 5900 ---- ---- ---- ---- .29 +.02 .27 5950 ---- ---- ---- ---- .31 +.02 .29 6000 ---- ---- ---- ---- .33 +.02 .31 6050 ---- ---- ---- ---- .35 +.02 .33 6100 ---- ---- ---- ---- .37 +.02 .35 6150 ---- ---- ---- ---- .39 +.02 .37 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG JAN 23 27 EVT OPT ON GC SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1825 ---- ---- ---- 19.00B 20.00 ---- ---- 1850 ---- ---- ---- 19.00B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1890 ---- ---- ---- 19.25B 20.00 ---- ---- 1900 ---- ---- ---- 19.50B 20.00 ---- ---- 1910 19.25 19.25 19.25 18.00A 20.00 ---- 10 ---- 1920 ---- ---- ---- 5.75A 20.00 ---- ---- 1930 9.00 14.00B 1.00A 13.50B .00 ---- 60 ---- 1940 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1960 ---- ---- ---- .50A .00 ---- ---- 1970 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2025 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 70 ECG JAN 23 27 EVT OPT ON GC SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1890 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1910 ---- ---- ---- .50A .00 ---- ---- 1920 9.50 14.25B .50A .50A .00 ---- 9 ---- 1930 13.25 19.25B 6.00A 6.50A 20.00 ---- 116 ---- 1940 ---- ---- ---- 13.25A 20.00 ---- ---- 1950 ---- ---- ---- 19.50B 20.00 ---- ---- 1960 ---- ---- ---- 19.50B 20.00 ---- ---- 1970 ---- ---- ---- 19.25B 20.00 ---- ---- 1975 ---- ---- ---- 19.25B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2025 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 125 ECH JAN 23 27 EVT OPT ON HG SYN FT CALL 370 ---- ---- ---- 19.00B 20.00 ---- ---- 380 ---- ---- ---- 19.00B 20.00 ---- ---- 390 ---- ---- ---- 19.00B 20.00 ---- ---- 400 ---- ---- ---- 19.25B 20.00 ---- ---- 405 ---- ---- ---- 19.50B 20.00 ---- ---- 410 ---- ---- ---- 19.50B 20.00 ---- ---- 415 ---- ---- ---- 19.50B 20.00 ---- ---- 420 17.50 19.50B 15.00 13.00A 20.00 ---- 70 ---- 425 1.25 1.25 1.25 1.75B .00 ---- 60 ---- 430 5.00 5.00 .50A .50A .00 ---- 1 ---- 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 131 ECH JAN 23 27 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 1.25 2.75B 1.25 2.75B .00 ---- 50 ---- 420 3.50 16.25B .75A 7.00B .00 ---- 52 ---- 425 18.75 18.75 18.75 18.25A 20.00 ---- 60 ---- 430 ---- ---- ---- 12.75A 20.00 ---- ---- 435 19.00 19.50B 19.00 18.75A 20.00 ---- 15 ---- 440 ---- ---- ---- 19.50B 20.00 ---- ---- 445 ---- ---- ---- 19.25B 20.00 ---- ---- 450 ---- ---- ---- 19.25B 20.00 ---- ---- 460 ---- ---- ---- 19.00B 20.00 ---- ---- 470 ---- ---- ---- 19.00B 20.00 ---- ---- 480 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 177 ECI JAN 23 27 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 ---- ---- ---- 19.50B 20.00 ---- ---- 2350 17.00 19.50B 5.25A 19.50B 20.00 ---- 5 ---- 2400 5.00 5.00 .50A .50A .00 ---- 1 ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2550 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- 3000 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 ECI JAN 23 27 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 16.75 19.50B 16.75 19.50B 20.00 ---- 40 ---- 2450 ---- ---- ---- 19.50B 20.00 ---- ---- 2500 ---- ---- ---- 19.25B 20.00 ---- ---- 2550 ---- ---- ---- 19.00B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- 3000 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 *** END OF REPORT ***