FINAL PRE-CLEARING PRICES AS OF 01/30/23 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 ---- ---- ---- 10.0B ---- ---- ---- JUN23 1962.3 1962.3 1962.3 1962.3 ---- ---- 11 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 4GC Gold Enhanced Delivery Futures FEB23 ---- ---- ---- ---- 1877.1 -6.5 1883.6 MAR23 ---- ---- ---- ---- 1877.5 -6.5 1884.0 APR23 ---- ---- ---- ---- 1874.6 -6.5 1881.1 JUN23 ---- ---- ---- ---- 1867.2 -6.5 1873.7 AUG23 ---- ---- ---- ---- 1863.1 -6.5 1869.6 OCT23 ---- ---- ---- ---- 1859.0 -6.5 1865.5 DEC23 ---- ---- ---- ---- 1854.9 -6.5 1861.4 FEB24 ---- ---- ---- ---- 1852.8 -6.5 1859.3 APR24 ---- ---- ---- ---- 1847.8 -6.5 1854.3 JUN24 ---- ---- ---- ---- 1842.8 -6.5 1849.3 AUG24 ---- ---- ---- ---- 1838.7 -6.5 1845.2 OCT24 ---- ---- ---- ---- 1834.6 -6.5 1841.1 DEC24 ---- ---- ---- ---- 1830.8 -6.5 1837.3 JUN25 ---- ---- ---- ---- 1818.8 -6.5 1825.3 DEC25 ---- ---- ---- ---- 1806.8 -6.5 1813.3 JUN26 ---- ---- ---- ---- 1794.8 -6.5 1801.3 DEC26 ---- ---- ---- ---- 1786.8 -6.5 1793.3 JUN27 ---- ---- ---- ---- 1776.8 -6.5 1783.3 DEC27 ---- ---- ---- ---- 1766.8 -6.5 1773.3 JUN28 ---- ---- ---- ---- 1756.8 -6.5 1763.3 DEC28 ---- ---- ---- ---- 1746.8 -6.5 1753.3 AEP Aluminium European Premium Metal Bulletin (25mt-du JAN23 ---- ---- ---- ---- 210.74 +.24 210.50 486 FEB23 ---- ---- ---- ---- 240.00 UNCH 240.00 554 MAR23 ---- ---- ---- ---- 230.25 -9.75 240.00 40 907 APR23 ---- ---- ---- ---- 247.33 +7.33 240.00 773 MAY23 ---- ---- ---- ---- 247.33 +7.33 240.00 743 JUN23 ---- ---- ---- ---- 247.33 +7.33 240.00 719 JLY23 ---- ---- ---- ---- 247.33 +17.33 230.00 421 AUG23 ---- ---- ---- ---- 247.33 +17.33 230.00 416 SEP23 ---- ---- ---- ---- 247.33 +17.33 230.00 413 OCT23 ---- ---- ---- ---- 247.33 +17.33 230.00 406 NOV23 ---- ---- ---- ---- 247.33 +17.33 230.00 383 DEC23 ---- ---- ---- ---- 247.33 +17.33 230.00 425 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 6646 ALA Alumina FOB Australia (Platts) Futures JAN23 ---- ---- ---- ---- 347.73 +.84 346.89 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 FEB23 ---- ---- ---- 2574.50A 2595.00 -43.75 16 2638.75 16 231 MAR23 2642.50 2642.50 2583.25A 2575.25A 2608.00 -42.50 29 2650.50 70 456 APR23 2636.75 2663.50B 2581.75A 2581.75A 2614.50 -42.50 848 2657.00 1462 655 MAY23 2655.00 2655.00 2598.25A 2621.50B 2621.75 -42.00 559 2663.75 1002 414 JUN23 2667.25 2673.75 2630.75 2599.50A 2630.25 -40.25 30 2670.50 96 171 JLY23 2647.00 2647.00 2640.50 2646.25B 2631.25 -44.75 8 2676.00 12 4 AUG23 ---- ---- ---- ---- 2644.50 -43.75 2688.25 SEP23 ---- ---- ---- ---- 2658.50 -43.00 2701.50 OCT23 ---- ---- ---- ---- 2671.00 -42.00 2713.00 NOV23 ---- ---- ---- ---- 2685.75 -41.25 2727.00 DEC23 ---- ---- ---- 2665.00A 2691.75 -40.25 2732.00 10 JAN24 ---- ---- ---- ---- 2701.50 -39.25 2740.75 FEB24 ---- ---- ---- ---- 2713.50 -38.50 2752.00 MAR24 ---- ---- ---- ---- 2724.00 -37.50 2761.50 APR24 ---- ---- ---- ---- 2732.25 -36.50 2768.75 MAY24 ---- ---- ---- ---- 2739.50 -35.50 2775.00 JUN24 ---- ---- ---- ---- 2746.75 -34.75 2781.50 JLY24 ---- ---- ---- ---- 2755.75 -33.75 2789.50 AUG24 ---- ---- ---- ---- 2766.50 -32.75 2799.25 SEP24 ---- ---- ---- ---- 2776.00 -31.75 2807.75 OCT24 ---- ---- ---- ---- 2784.50 -31.00 2815.50 NOV24 ---- ---- ---- ---- 2795.75 -30.00 2825.75 DEC24 ---- ---- ---- ---- 2779.50 -29.00 2808.50 9 JAN25 ---- ---- ---- ---- 2786.50 -29.00 2815.50 FEB25 ---- ---- ---- ---- 2793.50 -29.00 2822.50 MAR25 ---- ---- ---- ---- 2800.50 -29.00 2829.50 APR25 ---- ---- ---- ---- 2809.50 -29.00 2838.50 MAY25 ---- ---- ---- ---- 2818.50 -29.00 2847.50 JUN25 ---- ---- ---- ---- 2826.50 -29.00 2855.50 JLY25 ---- ---- ---- ---- 2835.50 -29.00 2864.50 AUG25 ---- ---- ---- ---- 2843.50 -29.00 2872.50 SEP25 ---- ---- ---- ---- 2851.50 -29.00 2880.50 OCT25 ---- ---- ---- ---- 2859.50 -29.00 2888.50 NOV25 ---- ---- ---- ---- 2866.50 -29.00 2895.50 DEC25 ---- ---- ---- ---- 2874.50 -29.00 2903.50 JAN26 ---- ---- ---- ---- 2882.50 -29.00 2911.50 FEB26 ---- ---- ---- ---- 2890.50 -29.00 2919.50 MAR26 ---- ---- ---- ---- 2898.50 -29.00 2927.50 APR26 ---- ---- ---- ---- 2907.50 -29.00 2936.50 MAY26 ---- ---- ---- ---- 2915.50 -29.00 2944.50 JUN26 ---- ---- ---- ---- 2923.50 -29.00 2952.50 JLY26 ---- ---- ---- ---- 2931.50 -29.00 2960.50 AUG26 ---- ---- ---- ---- 2938.50 -29.00 2967.50 SEP26 ---- ---- ---- ---- 2946.50 -29.00 2975.50 OCT26 ---- ---- ---- ---- 2953.50 -29.00 2982.50 NOV26 ---- ---- ---- ---- 2961.50 -29.00 2990.50 DEC26 ---- ---- ---- ---- 2969.50 -29.00 2998.50 JAN27 ---- ---- ---- ---- 2979.50 -29.00 3008.50 FEB27 ---- ---- ---- ---- 2989.50 -29.00 3018.50 MAR27 ---- ---- ---- ---- 2999.50 -29.00 3028.50 APR27 ---- ---- ---- ---- 3010.50 -29.00 3039.50 MAY27 ---- ---- ---- ---- 3020.50 -29.00 3049.50 JUN27 ---- ---- ---- ---- 3030.50 -29.00 3059.50 JLY27 ---- ---- ---- ---- 3038.50 -29.00 3067.50 AUG27 ---- ---- ---- ---- 3052.50 -29.00 3081.50 SEP27 ---- ---- ---- ---- 3055.50 -29.00 3084.50 OCT27 ---- ---- ---- ---- 3062.50 -29.00 3091.50 NOV27 ---- ---- ---- ---- 3070.50 -29.00 3099.50 DEC27 ---- ---- ---- ---- 3078.50 -29.00 3107.50 JAN28 ---- ---- ---- ---- 3088.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1490 2658 1950 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) JAN23 ---- ---- ---- ---- .27115 +.00134 .26981 48 3399 FEB23 ---- ---- .28750A .28750A .28000 -.01250 .29250 48 3446 MAR23 ---- ---- .28000A .28000A .28350 UNCH .28350 2978 APR23 ---- ---- ---- ---- .27125 -.00875 .28000 2562 MAY23 ---- ---- .27500A .27500A .27803 -.00197 .28000 2136 JUN23 ---- ---- ---- ---- .27125 -.00875 .28000 2393 JLY23 ---- ---- ---- ---- .27000 -.01350 .28350 1973 AUG23 ---- ---- ---- ---- .27000 -.00407 .27407 2287 SEP23 ---- ---- ---- ---- .27000 -.00407 .27407 1961 OCT23 ---- ---- ---- ---- .26844 -.00306 .27150 1371 NOV23 .26750 .26750 .26750 .26750 .26844 -.00306 5 .27150 1543 DEC23 ---- ---- ---- ---- .26844 -.00056 .26900 1466 JAN24 ---- ---- ---- ---- .27000 UNCH .27000 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 5 96 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 UNCH 18.20 531 FEB23 ---- ---- ---- ---- 17.73 -.77 18.50 509 MAR23 ---- ---- ---- ---- 18.33 -.27 18.60 724 APR23 ---- ---- ---- ---- 18.35 -.10 18.45 16 714 MAY23 ---- ---- ---- ---- 18.20 -.25 18.45 4 641 JUN23 ---- ---- ---- ---- 18.43 -.17 18.60 739 JLY23 ---- ---- ---- ---- 18.48 -.17 18.65 5 774 AUG23 ---- ---- ---- ---- 18.50 -.15 18.65 5 766 SEP23 ---- ---- ---- ---- 18.53 -.12 18.65 5 745 OCT23 ---- ---- ---- ---- 18.55 -.10 18.65 788 NOV23 ---- ---- ---- ---- 18.55 -.10 18.65 771 DEC23 ---- ---- ---- ---- 18.55 -.13 18.68 10 742 JAN24 ---- ---- ---- ---- 18.63 -.04 18.67 15 747 FEB24 ---- ---- ---- ---- 18.63 -.08 18.71 35 783 MAR24 ---- ---- ---- ---- 18.60 -.20 18.80 685 APR24 ---- ---- ---- ---- 18.60 -.20 18.80 10 668 MAY24 ---- ---- ---- ---- 18.60 -.20 18.80 10 665 JUN24 ---- ---- ---- ---- 18.65 -.15 18.80 10 618 JLY24 ---- ---- ---- ---- 18.70 -.10 18.80 410 AUG24 ---- ---- ---- ---- 18.70 -.10 18.80 425 SEP24 ---- ---- ---- ---- 18.70 -.10 18.80 415 OCT24 ---- ---- ---- ---- 18.75 -.05 18.80 433 NOV24 ---- ---- ---- ---- 18.75 -.05 18.80 433 DEC24 ---- ---- ---- ---- 18.75 -.05 18.80 385 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 125 16832 EDP Aluminium European Premium Duty-Paid (Metal Bullet JAN23 ---- ---- ---- ---- 279.36 +.16 279.20 33 1813 FEB23 ---- ---- ---- ---- 325.00 UNCH 325.00 1931 MAR23 ---- ---- ---- ---- 326.83 -8.17 335.00 63 2048 APR23 ---- ---- ---- ---- 340.00 UNCH 340.00 43 1796 MAY23 ---- ---- ---- ---- 340.00 UNCH 340.00 43 1781 JUN23 ---- ---- ---- ---- 340.00 UNCH 340.00 43 1781 JLY23 ---- ---- ---- ---- 340.00 +.94 339.06 53 1496 AUG23 ---- ---- ---- ---- 340.00 +.94 339.06 53 1506 SEP23 ---- ---- ---- ---- 340.00 +.94 339.06 53 1486 OCT23 ---- ---- ---- ---- 340.00 +.94 339.06 53 1341 NOV23 ---- ---- ---- ---- 340.00 +.94 339.06 53 1181 DEC23 ---- ---- ---- ---- 340.00 +.94 339.06 53 1181 JAN24 ---- ---- ---- ---- 330.00 UNCH 330.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 543 19344 EHR North European Hot-Rolled Coil Steel (Argus) Futur JAN23 725.00 725.00 725.00 725.00 725.00 +3.00 5 722.00 1331 FEB23 780.00 787.00 775.00 775.00 775.00 -12.00 26 787.00 222 1003 MAR23 779.00 786.00 775.00 775.00 775.00 -10.00 44 785.00 64 741 APR23 785.00 785.00 770.00 775.00B 775.00 -10.00 24 785.00 218 526 MAY23 785.00 785.00 780.00 780.00 780.00 UNCH 25 780.00 50 892 JUN23 785.00 785.00 780.00 780.00 780.00 UNCH 25 780.00 50 426 JLY23 ---- ---- ---- ---- 780.00 UNCH 780.00 50 648 AUG23 ---- ---- ---- ---- 780.00 UNCH 780.00 76 380 SEP23 ---- ---- ---- ---- 780.00 UNCH 780.00 66 674 OCT23 775.00 775.00 775.00 775.00 780.00 UNCH 1 780.00 6 174 NOV23 775.00 775.00 775.00 775.00 780.00 UNCH 1 780.00 11 295 DEC23 ---- ---- ---- ---- 775.00 UNCH 775.00 6 190 JAN24 ---- ---- ---- 790.00A ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 151 819 7280 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur JAN23 ---- ---- ---- ---- 412.00 UNCH 412.00 1 FEB23 ---- 420.00B ---- 420.00B 420.00 +10.00 410.00 1 MAR23 ---- 420.00B ---- 420.00B 420.00 +10.00 410.00 1 APR23 ---- 420.00B ---- 420.00B 420.00 +10.00 410.00 1 MAY23 ---- 420.00B ---- 420.00B 420.00 +10.00 410.00 1 JUN23 ---- 420.00B ---- 420.00B 420.00 +10.00 410.00 1 JLY23 ---- 420.00B ---- 420.00B 420.00 +10.00 410.00 1 AUG23 ---- ---- ---- ---- 420.00 +10.00 410.00 1 SEP23 ---- ---- ---- ---- 420.00 +10.00 410.00 1 OCT23 ---- ---- ---- ---- 420.00 +10.00 410.00 1 NOV23 ---- ---- ---- ---- 420.00 +10.00 410.00 1 DEC23 ---- ---- ---- ---- 420.00 +10.00 410.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 GC Gold Futures FEB23 1928.3 1933.6 1920.3 1922.2A 1922.9 -6.5 27051 1929.4 150902 29100 MAR23 1936.2 1940.8 1927.3 1929.4A 1930.2 -6.4 2804 1936.6 2332 1864 APR23 1944.0 1950.1 1936.2 1939.0 1939.2 -6.4 135050 1945.6 144498 380184 JUN23 1962.0 1966.6 1952.9 1955.7B 1956.0 -6.3 3134 1962.3 4179 37074 AUG23 1978.6 1983.0 1969.6 1972.7B 1972.7 -6.3 407 1979.0 659 11902 OCT23 1997.8 1998.6B 1988.4A 1988.8A 1989.7 -6.1 87 1995.8 218 4216 DEC23 2013.0 2017.5 2004.3 2006.6B 2006.8 -6.2 144 2013.0 276 13799 FEB24 2028.8 2028.8 2022.1 2023.2B 2023.0 -6.1 12 2029.1 51 960 APR24 2037.4 2037.4 2034.3 2038.3B 2037.5 -6.1 6 2043.6 21 93 JUN24 ---- ---- ---- 2051.7A 2051.8 -6.0 2057.8 294 AUG24 ---- ---- ---- ---- 2063.5 -5.7 2069.2 OCT24 ---- ---- ---- ---- 2078.1 -5.2 2083.3 DEC24 2095.0 2095.0 2094.0 2093.8A 2094.1 -4.5 2 2098.6 146 JUN25 ---- ---- ---- ---- 2115.3 -4.5 2119.8 1 DEC25 ---- ---- ---- ---- 2136.8 -4.5 2141.3 7 JUN26 ---- ---- ---- ---- 2146.8 -4.5 2151.3 DEC26 ---- ---- ---- ---- 2166.5 -4.5 2171.0 2 JUN27 ---- ---- ---- ---- 2176.5 -4.5 2181.0 DEC27 ---- ---- ---- ---- 2194.3 -4.5 2198.8 JUN28 ---- ---- ---- ---- 2204.3 -4.5 2208.8 DEC28 ---- ---- ---- ---- 2222.1 -4.5 2226.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 168697 303136 479642 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1940.4 ---- ---- 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 APR23 .0 .1 -.1 .1B .0 UNCH 688 .0 JUN23 .0 .0 -.1 -.1 .0 UNCH 38 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 726 GSP FEB 23 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1923.49 -5.71 1929.20 02 ---- ---- ---- ---- 1923.50 -5.70 1929.20 03 ---- ---- ---- ---- 1923.50 -5.68 1929.18 06 ---- ---- ---- ---- 1923.50 -5.68 1929.18 07 ---- ---- ---- ---- 1923.50 -5.68 1929.18 08 ---- ---- ---- ---- 1923.49 -5.69 1929.18 09 ---- ---- ---- ---- 1923.49 -5.69 1929.18 10 ---- ---- ---- ---- 1923.49 -5.69 1929.18 13 ---- ---- ---- ---- 1923.49 -5.69 1929.18 14 ---- ---- ---- ---- 1923.49 -5.69 1929.18 15 ---- ---- ---- ---- 1923.49 ---- ---- 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 FEB23 4.2345 4.2365 4.1755 4.1820A 4.2035 -.0180 246 4.2215 596 1820 MAR23 4.2300 4.2490 4.1680 4.1845 4.2020 -.0205 63117 4.2225 63410 129305 APR23 4.1970 4.2200 4.1885 4.1900B 4.2065 -.0210 87 4.2275 378 1331 MAY23 4.2360 4.2575B 4.1775A 4.1920 4.2115 -.0205 15292 4.2320 12404 45551 JUN23 4.2100 4.2120 4.1970 4.1785A 4.2145 -.0205 193 4.2350 44 830 JLY23 4.2555 4.2555 4.1860 4.1955 4.2155 -.0195 3171 4.2350 2932 18905 AUG23 4.2300 4.2300 4.2020 4.1845A 4.2150 -.0200 14 4.2350 2 581 SEP23 4.2185 4.2480B 4.1940A 4.1825A 4.2160 -.0200 1664 4.2360 1101 9073 OCT23 ---- ---- 4.2140A 4.2490B 4.2195 -.0200 1 4.2395 1 412 NOV23 ---- ---- 4.2170A 4.2520B 4.2215 -.0195 4.2410 2 265 DEC23 4.2470 4.2470 4.1960 4.1980B 4.2150 -.0195 732 4.2345 614 8829 JAN24 ---- ---- 4.2180A 4.2470B 4.2190 -.0190 4.2380 14 106 FEB24 4.2300 4.2325 4.2300 4.2115A 4.2205 -.0185 5 4.2390 240 MAR24 4.1985 4.1985 4.1790 4.1835B 4.2095 -.0190 50 4.2285 284 2316 APR24 ---- ---- 4.2095A 4.1840A 4.2095 -.0185 4.2280 210 MAY24 4.2100 4.2100 4.2100 4.1730A 4.2030 -.0185 5 4.2215 1 244 JUN24 ---- ---- 4.2055A 4.2000A 4.2020 -.0185 4.2205 215 JLY24 ---- ---- 4.1930A 4.1920A 4.1960 -.0185 4 4.2145 240 AUG24 ---- ---- 4.1970A 4.1960A 4.1970 -.0185 4.2155 20 SEP24 ---- ---- ---- 4.1815A 4.1890 -.0185 3 4.2075 34 OCT24 ---- ---- ---- 4.1795A 4.1885 -.0185 4.2070 25 NOV24 ---- ---- ---- 4.2000A 4.1905 -.0160 4.2065 DEC24 ---- ---- 4.1700A 4.2070B 4.1855 -.0140 31 4.1995 109 JAN25 ---- ---- ---- ---- 4.1895 ---- ---- MAR25 ---- ---- ---- 4.1685A 4.1805 -.0140 4.1945 8 MAY25 ---- ---- ---- ---- 4.1930 -.0140 4.2070 JLY25 ---- ---- ---- ---- 4.1930 -.0140 4.2070 SEP25 ---- ---- ---- 4.1810A 4.1930 -.0140 4.2070 DEC25 ---- ---- ---- ---- 4.1930 -.0140 4.2070 MAR26 ---- ---- ---- ---- 4.2095 -.0140 4.2235 MAY26 ---- ---- ---- ---- 4.2225 -.0140 4.2365 JLY26 ---- ---- ---- ---- 4.2230 -.0140 4.2370 SEP26 ---- ---- ---- ---- 4.2355 -.0140 4.2495 DEC26 ---- ---- ---- ---- 4.2480 -.0140 4.2620 1 MAR27 ---- ---- ---- ---- 4.2455 -.0140 4.2595 MAY27 ---- ---- ---- ---- 4.2430 -.0140 4.2570 JLY27 ---- ---- ---- ---- 4.2405 -.0140 4.2545 SEP27 ---- ---- ---- ---- 4.2380 -.0140 4.2520 DEC27 ---- ---- ---- ---- 4.2505 -.0140 4.2645 MAR28 ---- ---- ---- ---- 4.2480 -.0140 4.2620 TOTAL EST.VOL VOLUME OPEN INT TOTAL 84615 81783 220670 HG0 Copper Spot TAS FEB23 .0000 .0000 .0000 .0000 .0000 UNCH 162 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 162 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.2135 -.0570 4.2705 HGS Copper Financial Futures JAN23 ---- ---- ---- ---- 4.1211 -.0018 4.1229 1083 FEB23 ---- ---- ---- ---- 4.2033 -.0183 4.2216 1730 MAR23 ---- ---- ---- ---- 4.2024 -.0205 4.2229 1441 APR23 ---- ---- ---- ---- 4.2070 -.0210 4.2280 1216 MAY23 ---- ---- ---- ---- 4.2118 -.0205 4.2323 1284 JUN23 ---- ---- ---- ---- 4.2146 -.0204 4.2350 1033 JLY23 ---- ---- ---- ---- 4.2155 -.0195 4.2350 874 AUG23 ---- ---- ---- ---- 4.2151 -.0200 4.2351 827 SEP23 ---- ---- ---- ---- 4.2164 -.0200 4.2364 1058 OCT23 ---- ---- ---- ---- 4.2197 -.0199 4.2396 1058 NOV23 ---- ---- ---- ---- 4.2209 -.0195 4.2404 1028 DEC23 ---- ---- ---- ---- 4.2154 -.0195 4.2349 1042 JAN24 ---- ---- ---- ---- 4.2191 -.0190 4.2381 1099 FEB24 ---- ---- ---- ---- 4.2194 -.0186 4.2380 332 MAR24 ---- ---- ---- ---- 4.2095 -.0190 4.2285 332 APR24 ---- ---- ---- ---- 4.2089 -.0185 4.2274 332 MAY24 ---- ---- ---- ---- 4.2029 -.0185 4.2214 332 JUN24 ---- ---- ---- ---- 4.2014 -.0185 4.2199 332 JLY24 ---- ---- ---- ---- 4.1961 -.0185 4.2146 332 AUG24 ---- ---- ---- ---- 4.1963 -.0185 4.2148 SEP24 ---- ---- ---- ---- 4.1890 -.0185 4.2075 OCT24 ---- ---- ---- ---- 4.1887 -.0183 4.2070 NOV24 ---- ---- ---- ---- 4.1900 -.0158 4.2058 DEC24 ---- ---- ---- ---- 4.1859 -.0136 4.1995 MAR25 ---- ---- ---- ---- 4.1805 -.0140 4.1945 MAY25 ---- ---- ---- ---- 4.1930 -.0140 4.2070 JLY25 ---- ---- ---- ---- 4.1930 -.0140 4.2070 SEP25 ---- ---- ---- ---- 4.1930 -.0140 4.2070 DEC25 ---- ---- ---- ---- 4.1930 -.0140 4.2070 MAR26 ---- ---- ---- ---- 4.2095 -.0140 4.2235 MAY26 ---- ---- ---- ---- 4.2225 -.0140 4.2365 JLY26 ---- ---- ---- ---- 4.2230 -.0140 4.2370 SEP26 ---- ---- ---- ---- 4.2355 -.0140 4.2495 DEC26 ---- ---- ---- ---- 4.2480 -.0140 4.2620 MAR27 ---- ---- ---- ---- 4.2455 -.0140 4.2595 MAY27 ---- ---- ---- ---- 4.2430 -.0140 4.2570 JLY27 ---- ---- ---- ---- 4.2405 -.0140 4.2545 SEP27 ---- ---- ---- ---- 4.2380 -.0140 4.2520 DEC27 ---- ---- ---- ---- 4.2505 -.0140 4.2645 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16765 HGT COPPER TAS FUTURES MAR23 .0000 .0010 .0000 .0000 .0000 UNCH 1099 .0000 MAY23 .0000 .0005B -.0005 .0005B .0000 UNCH 369 .0000 JLY23 .0000 .0000 .0000 .0000 .0000 UNCH 30 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH 1 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1499 HRC NYMEX STEEL FUTURES FEB23 783.00 790.00 783.00 788.00 788.00 +13.00 73 775.00 49 4057 MAR23 805.00 806.00 800.00 800.00 800.00 +5.00 47 795.00 381 3770 APR23 781.00 805.00 781.00 800.00 800.00 +10.00 65 790.00 69 2167 MAY23 781.00 796.00B 781.00 796.00B 800.00 +10.00 2 790.00 36 2358 JUN23 ---- 793.00B ---- 793.00B 800.00 +10.00 790.00 76 2038 JLY23 ---- 791.00B ---- 791.00B 800.00 +10.00 790.00 83 1659 AUG23 ---- 791.00B ---- 791.00B 800.00 +10.00 790.00 58 1805 SEP23 ---- ---- ---- ---- 800.00 +10.00 790.00 50 1827 OCT23 ---- ---- ---- ---- 795.00 +5.00 790.00 25 1134 NOV23 ---- ---- ---- ---- 795.00 +5.00 790.00 25 1041 DEC23 ---- ---- ---- ---- 795.00 +5.00 790.00 25 898 JAN24 ---- ---- ---- ---- 795.00 +5.00 790.00 72 FEB24 ---- ---- ---- ---- 795.00 +5.00 790.00 152 MAR24 ---- ---- ---- ---- 797.00 +5.00 792.00 51 APR24 ---- ---- ---- ---- 795.00 +5.00 790.00 56 MAY24 ---- ---- ---- ---- 795.00 +5.00 790.00 125 JUN24 ---- ---- ---- ---- 806.00 +5.00 801.00 1 56 JLY24 ---- ---- ---- ---- 806.00 +5.00 801.00 AUG24 ---- ---- ---- ---- 806.00 +5.00 801.00 75 SEP24 ---- ---- ---- ---- 806.00 +5.00 801.00 OCT24 ---- ---- ---- ---- 806.00 +5.00 801.00 NOV24 ---- ---- ---- ---- 806.00 +5.00 801.00 25 DEC24 ---- ---- ---- ---- 806.00 +5.00 801.00 JAN25 ---- ---- ---- ---- 806.00 +5.00 801.00 FEB25 ---- ---- ---- ---- 806.00 +5.00 801.00 MAR25 ---- ---- ---- ---- 806.00 +5.00 801.00 APR25 ---- ---- ---- ---- 806.00 +5.00 801.00 MAY25 ---- ---- ---- ---- 806.00 +5.00 801.00 JUN25 ---- ---- ---- ---- 806.00 +5.00 801.00 JLY25 ---- ---- ---- ---- 806.00 +5.00 801.00 AUG25 ---- ---- ---- ---- 806.00 +5.00 801.00 SEP25 ---- ---- ---- ---- 806.00 +5.00 801.00 OCT25 ---- ---- ---- ---- 806.00 +5.00 801.00 NOV25 ---- ---- ---- ---- 806.00 +5.00 801.00 DEC25 ---- ---- ---- ---- 806.00 +5.00 801.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 187 878 23366 LED Lead Futures 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 JAN24 ---- ---- ---- ---- 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 JAN25 ---- ---- ---- ---- 62.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 476 MGC Micro Gold Futures FEB23 1927.9 1933.8 1920.8 1932.2 1922.9 -6.5 3516 1929.4 35484 10552 APR23 1943.9 1950.2 1936.2 1939.0 1939.2 -6.4 41386 1945.6 28826 14605 JUN23 1960.5 1966.1 1953.0 1955.7B 1956.0 -6.3 493 1962.3 417 2051 AUG23 1977.5 1983.3 1971.0 1972.7B 1972.7 -6.3 69 1979.0 57 292 OCT23 1989.8 2000.8 1989.2 1987.4A 1989.7 -6.1 5 1995.8 24 59 DEC23 2010.0 2011.9 2010.0 2013.1B 2006.8 -6.2 9 2013.0 13 150 FEB24 2030.0 2030.0 2030.0 2030.1B 2023.0 -6.1 1 2029.1 1 28 APR24 ---- ---- ---- 2045.1B 2037.5 -6.1 2043.6 2 JUN24 ---- ---- ---- ---- 2051.8 -6.0 2057.8 5 AUG24 ---- ---- ---- ---- 2063.5 -5.7 2069.2 OCT24 ---- ---- ---- ---- 2078.1 -5.2 2083.3 DEC24 ---- ---- ---- ---- 2094.1 -4.5 2098.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45479 64822 27744 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAR23 4.2150 4.2485 4.1690 4.1835 4.2020 -.0205 4565 4.2225 5505 2407 APR23 4.2050 4.2050 4.2050 4.2050 4.2065 -.0210 1 4.2275 9 9 MAY23 4.2490 4.2565B 4.1785A 4.1930B 4.2115 -.0205 60 4.2320 84 258 JUN23 ---- ---- ---- 4.2165A 4.2145 -.0205 4.2350 1 JLY23 4.2275 4.2340 4.2010 4.1840A 4.2155 -.0195 14 4.2350 3 21 AUG23 ---- ---- ---- ---- 4.2150 -.0200 4.2350 SEP23 ---- ---- ---- 4.2320A 4.2160 -.0200 4.2360 OCT23 ---- ---- ---- ---- 4.2195 -.0200 4.2395 NOV23 ---- ---- ---- ---- 4.2215 -.0195 4.2410 DEC23 ---- ---- ---- ---- 4.2150 -.0195 4.2345 2 JAN24 ---- ---- ---- ---- 4.2190 -.0190 4.2380 FEB24 ---- ---- ---- ---- 4.2205 -.0185 4.2390 MAR24 ---- ---- ---- ---- 4.2095 -.0190 4.2285 APR24 ---- ---- ---- ---- 4.2095 -.0185 4.2280 MAY24 ---- ---- ---- ---- 4.2030 -.0185 4.2215 JUN24 ---- ---- ---- ---- 4.2020 -.0185 4.2205 JLY24 ---- ---- ---- ---- 4.1960 -.0185 4.2145 AUG24 ---- ---- ---- ---- 4.1970 -.0185 4.2155 SEP24 ---- ---- ---- ---- 4.1890 -.0185 4.2075 OCT24 ---- ---- ---- ---- 4.1885 -.0185 4.2070 NOV24 ---- ---- ---- ---- 4.1905 -.0160 4.2065 DEC24 ---- ---- ---- ---- 4.1855 -.0140 4.1995 JAN25 ---- ---- ---- ---- 4.1895 ---- ---- MAR25 ---- ---- ---- ---- 4.1805 -.0140 4.1945 MAY25 ---- ---- ---- ---- 4.1930 -.0140 4.2070 JLY25 ---- ---- ---- ---- 4.1930 -.0140 4.2070 SEP25 ---- ---- ---- ---- 4.1930 -.0140 4.2070 DEC25 ---- ---- ---- ---- 4.1930 -.0140 4.2070 MAR26 ---- ---- ---- ---- 4.2095 -.0140 4.2235 MAY26 ---- ---- ---- ---- 4.2225 -.0140 4.2365 JLY26 ---- ---- ---- ---- 4.2230 -.0140 4.2370 SEP26 ---- ---- ---- ---- 4.2355 -.0140 4.2495 DEC26 ---- ---- ---- ---- 4.2480 -.0140 4.2620 MAR27 ---- ---- ---- ---- 4.2455 -.0140 4.2595 MAY27 ---- ---- ---- ---- 4.2430 -.0140 4.2570 JLY27 ---- ---- ---- ---- 4.2405 -.0140 4.2545 SEP27 ---- ---- ---- ---- 4.2380 -.0140 4.2520 DEC27 ---- ---- ---- ---- 4.2505 -.0140 4.2645 MAR28 ---- ---- ---- ---- 4.2480 -.0140 4.2620 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4640 5601 2698 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 MAR23 4.2400 4.2480B 4.1700 4.1840 4.2020 -.0200 154 4.2220 220 335 APR23 ---- ---- ---- 4.2100A 4.2060 -.0220 4.2280 1 MAY23 4.2000 4.2260B 4.1800A 4.2260B 4.2120 -.0200 2 4.2320 6 70 JUN23 ---- ---- ---- 4.2160A 4.2140 -.0220 4.2360 JLY23 ---- ---- ---- ---- 4.2160 -.0200 4.2360 AUG23 ---- ---- ---- ---- 4.2160 -.0200 4.2360 SEP23 ---- ---- ---- ---- 4.2160 -.0200 4.2360 OCT23 ---- ---- ---- ---- 4.2200 -.0200 4.2400 NOV23 ---- ---- ---- ---- 4.2220 -.0200 4.2420 DEC23 ---- ---- ---- ---- 4.2160 -.0180 4.2340 JAN24 ---- ---- ---- ---- 4.2200 -.0180 4.2380 FEB24 ---- ---- ---- ---- 4.2200 -.0200 4.2400 MAR24 ---- ---- ---- ---- 4.2100 -.0180 4.2280 APR24 ---- ---- ---- ---- 4.2100 -.0180 4.2280 MAY24 ---- ---- ---- ---- 4.2040 -.0180 4.2220 JUN24 ---- ---- ---- ---- 4.2020 -.0180 4.2200 JLY24 ---- ---- ---- ---- 4.1960 -.0180 4.2140 AUG24 ---- ---- ---- ---- 4.1980 -.0180 4.2160 SEP24 ---- ---- ---- ---- 4.1900 -.0180 4.2080 OCT24 ---- ---- ---- ---- 4.1880 -.0200 4.2080 NOV24 ---- ---- ---- ---- 4.1900 -.0160 4.2060 DEC24 ---- ---- ---- ---- 4.1860 -.0140 4.2000 JAN25 ---- ---- ---- ---- 4.1900 ---- ---- MAR25 ---- ---- ---- ---- 4.1800 -.0140 4.1940 MAY25 ---- ---- ---- ---- 4.1940 -.0140 4.2080 JLY25 ---- ---- ---- ---- 4.1940 -.0140 4.2080 SEP25 ---- ---- ---- ---- 4.1940 -.0140 4.2080 DEC25 ---- ---- ---- ---- 4.1940 -.0140 4.2080 MAR26 ---- ---- ---- ---- 4.2100 -.0140 4.2240 MAY26 ---- ---- ---- ---- 4.2220 -.0140 4.2360 JLY26 ---- ---- ---- ---- 4.2240 -.0140 4.2380 SEP26 ---- ---- ---- ---- 4.2360 -.0140 4.2500 DEC26 ---- ---- ---- ---- 4.2480 -.0140 4.2620 MAR27 ---- ---- ---- ---- 4.2460 -.0140 4.2600 MAY27 ---- ---- ---- ---- 4.2440 -.0140 4.2580 JLY27 ---- ---- ---- ---- 4.2400 -.0140 4.2540 SEP27 ---- ---- ---- ---- 4.2380 -.0140 4.2520 DEC27 ---- ---- ---- ---- 4.2500 -.0140 4.2640 TOTAL EST.VOL VOLUME OPEN INT TOTAL 156 226 406 QI E-Mini Silver Futures MAR23 23.7000 23.9125B 23.6375A 23.6875 23.7330 +.1110 133 23.6220 199 314 MAY23 23.9875 24.1000B 23.8500A 23.8500A 23.9360 +.1140 27 23.8220 23 65 JLY23 24.2125 24.2125 24.2125 24.0625A 24.1360 +.1140 1 24.0220 2 19 SEP23 ---- ---- ---- 24.4875B 24.3450 +.1330 2 24.2120 7 DEC23 ---- ---- ---- 24.7625B 24.6230 +.1250 24.4980 4 JAN24 ---- ---- ---- ---- 24.6530 +.1240 24.5290 MAR24 ---- ---- ---- ---- 24.8950 +.1240 24.7710 MAY24 ---- ---- ---- ---- 25.0860 +.1210 24.9650 2 JLY24 ---- ---- ---- ---- 25.1270 +.1210 25.0060 SEP24 ---- ---- ---- ---- 25.2720 +.1210 25.1510 DEC24 ---- ---- ---- ---- 25.5590 +.1210 25.4380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 163 224 411 QO E-Mini Gold Futures APR23 1945.25 1950.00 1936.25 1939.00B 1939.20 -6.40 1305 1945.60 857 849 JUN23 1960.00 1962.25B 1960.00 1953.50A 1956.00 -6.30 3 1962.30 41 AUG23 ---- ---- ---- 1969.75A 1972.70 -6.30 1979.00 19 OCT23 ---- ---- ---- 1999.50B 1989.70 -6.10 1995.80 1 11 DEC23 ---- ---- ---- 2004.25A 2006.80 -6.20 2013.00 1 41 FEB24 ---- ---- ---- 2020.50A 2023.00 -6.10 2029.10 1 5 APR24 ---- ---- ---- 2046.75B 2037.50 -6.10 2043.60 JUN24 ---- ---- ---- ---- 2051.80 -6.00 2057.80 AUG24 ---- ---- ---- ---- 2063.50 -5.70 2069.20 OCT24 ---- ---- 2071.00A 2071.00A 2078.10 -5.20 2083.30 DEC24 ---- ---- ---- ---- 2094.10 -4.50 2098.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1308 860 966 SGC Shanghai Gold (CNH) Futures FEB23 ---- ---- ---- ---- 413.90 UNCH 413.90 19 MAR23 ---- ---- ---- ---- 413.00 UNCH 413.00 APR23 ---- 422.65B ---- 422.65B 416.30 UNCH 416.30 JUN23 ---- ---- ---- ---- 416.30 UNCH 416.30 342 AUG23 ---- ---- ---- ---- 416.95 UNCH 416.95 OCT23 ---- ---- ---- ---- 417.60 UNCH 417.60 DEC23 ---- ---- ---- ---- 418.25 UNCH 418.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 361 SGU Shanghai Gold (USD) Futures FEB23 ---- ---- ---- ---- 1921.70 UNCH 1921.70 16 MAR23 ---- ---- ---- ---- 1916.50 UNCH 1916.50 APR23 ---- 1956.10B ---- 1956.10B 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 FEB23 23.695 23.790 23.680 23.555A 23.645 +.111 45 23.534 184 131 MAR23 23.675 23.920 23.630 23.690 23.733 +.111 56018 23.622 65127 107431 APR23 ---- ---- ---- ---- 23.821 ---- ---- MAY23 23.905 24.105B 23.835 23.885A 23.936 +.114 3189 23.822 1903 20232 JLY23 24.250 24.250 24.070 24.050A 24.136 +.114 714 24.022 298 5321 SEP23 24.500 24.500 24.325 24.255A 24.345 +.133 328 24.212 97 1992 DEC23 24.675 24.740 24.615 24.620B 24.623 +.125 78 24.498 91 1215 JAN24 ---- ---- ---- 24.715B 24.653 +.124 24.529 MAR24 ---- ---- ---- 25.030B 24.895 +.124 24.771 1 28 MAY24 ---- ---- ---- 25.180B 25.086 +.121 24.965 7 JLY24 ---- ---- ---- 25.130B 25.127 +.121 25.006 4 SEP24 ---- ---- ---- 25.240B 25.272 +.121 25.151 DEC24 ---- ---- ---- 25.520B 25.559 +.121 25.438 9 JLY25 ---- ---- ---- ---- 25.722 +.121 25.601 3 DEC25 ---- ---- ---- ---- 25.834 +.121 25.713 JLY26 ---- ---- ---- ---- 26.625 +.121 26.504 5 DEC26 ---- ---- ---- ---- 26.727 +.121 26.606 JLY27 ---- ---- ---- ---- 26.835 +.121 26.714 DEC27 ---- ---- ---- ---- 26.937 +.121 26.816 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60372 67701 136378 SIL Micro Silver Futures FEB23 23.700 23.720 23.655 23.695B 23.645 +.111 11 23.534 15 168 MAR23 23.700 23.915 23.600 23.695B 23.733 +.111 8593 23.622 10778 6556 APR23 ---- ---- ---- ---- 23.821 ---- ---- MAY23 23.960 24.095 23.850 23.895B 23.936 +.114 70 23.822 93 331 JLY23 24.250 24.280 24.075 24.120B 24.136 +.114 9 24.022 6 110 SEP23 24.465 24.465 24.465 24.265A 24.345 +.133 3 24.212 3 25 DEC23 ---- ---- ---- 24.650B 24.623 +.125 24.498 1 11 JAN24 ---- ---- ---- ---- 24.653 +.124 24.529 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8686 10896 7201 SIT SILVER TAS FUTURES MAR23 .000 .001 -.003 -.003 .000 UNCH 521 .000 MAY23 .000 .000 .000 .000 .000 UNCH 36 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 557 SSP FEB 23 LONDON SPOT SILVER 01 ---- ---- ---- ---- 23.620 +.085 23.535 02 ---- ---- ---- ---- 23.620 +.085 23.535 03 ---- ---- ---- ---- 23.620 +.085 23.535 06 ---- ---- ---- ---- 23.620 +.085 23.535 07 ---- ---- ---- ---- 23.620 +.085 23.535 08 ---- ---- ---- ---- 23.620 +.085 23.535 09 ---- ---- ---- ---- 23.620 +.085 23.535 10 ---- ---- ---- ---- 23.620 +.085 23.535 13 ---- ---- ---- ---- 23.620 +.085 23.535 14 ---- ---- ---- ---- 23.620 +.085 23.535 15 ---- ---- ---- ---- 23.620 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures JAN23 ---- 123.40B ---- 123.40B 123.08 +.38 122.70 678 FEB23 ---- 129.66B ---- 129.66B 128.11 +1.47 126.64 100 MAR23 ---- 128.55B ---- 128.55B 127.46 +1.74 125.72 310 APR23 ---- ---- ---- ---- 127.38 +2.38 125.00 MAY23 ---- ---- ---- ---- 126.60 +2.36 124.24 JUN23 ---- ---- ---- ---- 125.85 +2.33 123.52 JLY23 ---- ---- ---- ---- 125.49 +2.31 123.18 AUG23 ---- ---- ---- ---- 124.39 +2.21 122.18 SEP23 ---- ---- ---- ---- 123.34 +2.17 121.17 OCT23 ---- ---- ---- ---- 123.05 +2.20 120.85 NOV23 ---- ---- ---- ---- 122.40 +2.20 120.20 DEC23 ---- ---- ---- ---- 121.75 +2.20 119.55 JAN24 ---- ---- ---- ---- 121.17 +2.14 119.03 FEB24 ---- ---- ---- ---- 120.57 +2.19 118.38 MAR24 ---- ---- ---- ---- 120.02 +2.30 117.72 APR24 ---- ---- ---- ---- 119.57 +2.21 117.36 MAY24 ---- ---- ---- ---- 119.12 +2.42 116.70 JUN24 ---- ---- ---- ---- 118.72 +2.68 116.04 JLY24 ---- ---- ---- ---- 118.30 +2.57 115.73 AUG24 ---- ---- ---- ---- 117.90 +2.82 115.08 SEP24 ---- ---- ---- ---- 117.50 +3.08 114.42 OCT24 ---- ---- ---- ---- 117.10 +2.94 114.16 NOV24 ---- ---- ---- ---- 116.70 +3.20 113.50 DEC24 ---- ---- ---- ---- 116.30 +3.46 112.84 JAN25 ---- ---- ---- ---- 115.98 +4.18 111.80 FEB25 ---- ---- ---- ---- 115.58 +3.78 111.80 MAR25 ---- ---- ---- ---- 115.18 +3.38 111.80 APR25 ---- ---- ---- ---- 114.78 +2.98 111.80 MAY25 ---- ---- ---- ---- 114.38 +2.58 111.80 JUN25 ---- ---- ---- ---- 113.98 +2.18 111.80 JLY25 ---- ---- ---- ---- 113.63 +1.83 111.80 AUG25 ---- ---- ---- ---- 113.28 +1.48 111.80 SEP25 ---- ---- ---- ---- 112.93 +1.13 111.80 OCT25 ---- ---- ---- ---- 112.58 +.78 111.80 NOV25 ---- ---- ---- ---- 112.23 +.43 111.80 DEC25 ---- ---- ---- ---- 111.88 +.08 111.80 JAN26 ---- ---- ---- ---- 111.70 +.55 111.15 FEB26 ---- ---- ---- ---- 111.70 +.55 111.15 MAR26 ---- ---- ---- ---- 111.70 +.55 111.15 APR26 ---- ---- ---- ---- 111.70 +.55 111.15 MAY26 ---- ---- ---- ---- 111.70 +.55 111.15 JUN26 ---- ---- ---- ---- 111.70 +.55 111.15 JLY26 ---- ---- ---- ---- 111.70 +.55 111.15 AUG26 ---- ---- ---- ---- 111.70 +.55 111.15 SEP26 ---- ---- ---- ---- 111.70 +.55 111.15 OCT26 ---- ---- ---- ---- 111.70 +.55 111.15 NOV26 ---- ---- ---- ---- 111.70 +.55 111.15 DEC26 ---- ---- ---- ---- 111.70 +.55 111.15 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1088 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 50.80 +.30 50.50 600 MAR23 ---- ---- ---- ---- 50.85 +.15 50.70 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1922.9 -6.5 1929.4 APR23 ---- ---- ---- ---- 1939.2 -6.4 1945.6 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.2020 -.0205 4.2225 MAY23 ---- ---- ---- ---- 4.2115 -.0205 4.2320 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 23.733 +.111 23.622 MAY23 ---- ---- ---- ---- 23.936 +.114 23.822 ZNC ZINC Futures 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 JAN24 ---- ---- ---- ---- 2297.0 ---- ---- AX MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 971.75 -42.00 1013.75 1675 ---- ---- ---- ---- 946.75 -42.00 988.75 1700 ---- ---- ---- ---- 921.75 -42.00 963.75 1725 ---- ---- ---- ---- 896.75 -42.00 938.75 1750 ---- ---- ---- ---- 871.75 -42.00 913.75 1775 ---- ---- ---- ---- 846.75 -42.00 888.75 1800 ---- ---- ---- ---- 821.75 -42.00 863.75 1825 ---- ---- ---- ---- 796.75 -42.00 838.75 1850 ---- ---- ---- ---- 771.75 -42.00 813.75 1875 ---- ---- ---- ---- 746.75 -42.00 788.75 1900 ---- ---- ---- ---- 721.75 -42.00 763.75 1925 ---- ---- ---- ---- 696.75 -42.00 738.75 1950 ---- ---- ---- ---- 671.75 -42.00 713.75 1975 ---- ---- ---- ---- 646.75 -42.00 688.75 2000 ---- ---- ---- ---- 621.75 -42.00 663.75 2025 ---- ---- ---- ---- 596.75 -42.00 638.75 2050 ---- ---- ---- ---- 571.75 -42.00 613.75 2075 ---- ---- ---- ---- 547.00 -41.75 588.75 2100 ---- ---- ---- ---- 522.00 -42.00 564.00 2125 ---- ---- ---- ---- 497.50 -41.75 539.25 2150 ---- ---- ---- ---- 472.75 -41.75 514.50 2175 ---- ---- ---- ---- 448.25 -41.75 490.00 2200 ---- ---- ---- ---- 423.75 -41.75 465.50 2225 ---- ---- ---- ---- 399.50 -41.50 441.00 2250 ---- 421.25B 345.75A 345.75A 375.50 -41.25 416.75 2275 ---- 397.25B 322.00A 322.00A 351.50 -41.25 392.75 2300 ---- 373.25B 298.75A 298.75A 328.00 -40.75 368.75 2325 ---- 349.50B 276.00A 276.00A 304.75 -40.50 345.25 2350 ---- 326.00B 254.25A 254.25A 282.00 -40.00 322.00 2375 ---- 303.00B 232.25A 232.25A 259.50 -39.50 299.00 2400 ---- 280.25B 211.25A 211.25A 237.75 -38.75 276.50 2425 ---- 258.25B 191.00A 191.00A 216.50 -38.00 254.50 2450 ---- 236.75B 171.75A 171.75A 196.00 -37.25 233.25 2475 ---- 216.00B 153.50A 153.50A 176.75 -36.00 212.75 2500 ---- 196.00B 136.25A 136.25A 158.25 -34.75 193.00 2525 ---- 177.00B 120.50A 120.50A 141.00 -33.25 174.25 2550 ---- 158.75B 106.00A 106.00A 124.75 -32.00 156.75 2575 ---- 141.75B 92.75A 92.75A 109.75 -30.25 140.00 2600 ---- 126.00B 80.75A 80.75A 96.25 -28.25 124.50 2625 ---- 111.50B 69.75A 69.75A 83.75 -26.50 110.25 2650 ---- 98.25B 60.25A 60.25A 72.75 -24.50 97.25 2675 ---- 86.00B 51.75A 51.75A 63.00 -22.50 85.50 1 2700 ---- 75.00B 44.50A 44.50A 54.25 -20.50 74.75 2725 ---- 65.25B 38.00A 38.00A 46.75 -18.25 65.00 2750 ---- ---- 32.75A 32.75A 40.00 -16.50 56.50 2775 ---- ---- 28.25A 28.25A 34.50 -14.50 49.00 2800 ---- ---- 24.50A 24.50A 29.50 -13.00 42.50 2825 ---- ---- 21.25A 21.25A 25.25 -11.50 36.75 2850 ---- ---- 18.25A 18.25A 21.75 -10.00 31.75 170 2875 ---- ---- 16.00A 16.00A 18.75 -8.75 27.50 2900 ---- ---- 13.75A 13.75A 16.00 -8.00 24.00 171 2925 ---- ---- 12.00A 12.00A 13.75 -7.00 20.75 2950 ---- ---- 10.50A 10.50A 12.00 -6.00 18.00 2975 ---- ---- 9.00A 9.00A 10.50 -5.25 15.75 3000 ---- ---- 8.00A 8.00A 9.00 -4.75 13.75 3025 ---- ---- 7.00A 7.00A 8.00 -4.00 12.00 3050 ---- ---- 6.00A 6.00A 7.00 -3.50 10.50 2 3075 ---- ---- 5.50A 5.50A 6.00 -3.25 9.25 3100 ---- ---- 4.75A 4.75A 5.25 -2.75 8.00 3125 ---- ---- 4.25A 4.25A 4.75 -2.25 7.00 3150 ---- ---- 4.00A 4.00A 4.00 -2.25 6.25 3175 ---- ---- 3.50A 3.50A 3.75 -1.75 5.50 3200 ---- ---- 3.25A 3.25A 3.25 -1.75 5.00 3225 ---- ---- 3.00A 3.00A 2.75 -1.50 4.25 3250 ---- ---- 2.75A 2.75A 2.50 -1.25 3.75 3275 ---- ---- 3.25A 3.25A 2.25 -1.25 3.50 3300 ---- ---- ---- ---- 2.00 -1.00 3.00 3325 ---- ---- ---- ---- 1.75 -1.00 2.75 3350 ---- ---- ---- ---- 1.75 -.75 2.50 3375 ---- ---- ---- ---- 1.50 -.75 2.25 3400 ---- ---- ---- ---- 1.25 -.75 2.00 3425 ---- ---- ---- ---- 1.25 -.50 1.75 AX APR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 980.25 -40.25 1020.50 1675 ---- ---- ---- ---- 955.25 -40.25 995.50 1700 ---- ---- ---- ---- 930.25 -40.25 970.50 1725 ---- ---- ---- ---- 905.25 -40.25 945.50 1750 ---- ---- ---- ---- 880.25 -40.25 920.50 1775 ---- ---- ---- ---- 855.25 -40.25 895.50 1800 ---- ---- ---- ---- 830.25 -40.25 870.50 1825 ---- ---- ---- ---- 805.25 -40.25 845.50 1850 ---- ---- ---- ---- 780.25 -40.25 820.50 1875 ---- ---- ---- ---- 755.25 -40.25 795.50 1900 ---- ---- ---- ---- 730.50 -40.25 770.75 1925 ---- ---- ---- ---- 705.75 -40.00 745.75 1950 ---- ---- ---- ---- 681.00 -40.00 721.00 1975 ---- ---- ---- ---- 656.50 -40.00 696.50 2000 ---- ---- ---- ---- 632.00 -40.00 672.00 2025 ---- ---- ---- ---- 607.50 -40.00 647.50 2050 ---- ---- ---- ---- 583.25 -39.75 623.00 2075 ---- ---- ---- ---- 559.25 -39.50 598.75 2100 ---- ---- ---- ---- 535.50 -39.25 574.75 2125 ---- ---- ---- ---- 511.75 -39.00 550.75 2150 ---- ---- ---- ---- 488.00 -39.00 527.00 2175 ---- ---- ---- ---- 464.75 -38.75 503.50 2200 ---- ---- ---- ---- 441.75 -38.25 480.00 2225 ---- ---- ---- ---- 419.00 -38.00 457.00 2250 ---- ---- ---- ---- 396.50 -37.50 434.00 2275 ---- ---- ---- ---- 374.50 -37.00 411.50 2300 ---- ---- ---- ---- 352.75 -36.75 389.50 2325 ---- ---- ---- ---- 331.50 -36.25 367.75 2350 ---- ---- ---- ---- 311.00 -35.50 346.50 2375 ---- ---- ---- ---- 291.00 -34.75 325.75 2400 ---- ---- ---- ---- 271.50 -34.00 305.50 2425 ---- ---- ---- ---- 252.75 -33.25 286.00 2450 ---- ---- ---- ---- 234.75 -32.25 267.00 2475 ---- ---- ---- ---- 217.50 -31.25 248.75 2500 ---- ---- ---- ---- 201.00 -30.25 231.25 2525 ---- ---- ---- ---- 185.25 -29.25 214.50 2550 ---- ---- ---- ---- 170.50 -28.00 198.50 2575 ---- ---- ---- ---- 156.50 -27.00 183.50 2600 ---- ---- 141.25A 141.25A 143.50 -25.50 169.00 2625 ---- ---- 129.50A 129.50A 131.25 -24.25 155.50 2650 ---- ---- 117.00A 117.00A 119.75 -23.25 143.00 2675 ---- ---- 98.50A 98.50A 109.25 -21.75 131.00 2700 ---- ---- 90.00A 90.00A 99.50 -20.50 120.00 2725 ---- ---- 82.00A 82.00A 90.50 -19.25 109.75 2750 ---- ---- 73.50A 73.50A 82.25 -18.00 100.25 2775 ---- ---- 67.00A 67.00A 74.50 -17.00 91.50 2800 ---- ---- 61.00A 61.00A 67.75 -15.75 83.50 2825 ---- ---- 55.50A 55.50A 61.25 -14.75 76.00 2850 ---- ---- 50.50A 50.50A 55.75 -13.50 69.25 2875 ---- ---- 46.00A 46.00A 50.50 -12.50 63.00 2900 ---- ---- 42.00A 42.00A 45.75 -11.75 57.50 2925 ---- ---- 38.00A 38.00A 41.50 -10.75 52.25 2950 ---- ---- 35.00A 35.00A 37.75 -10.00 47.75 2975 ---- ---- 32.00A 32.00A 34.25 -9.25 43.50 3000 ---- ---- 29.00A 29.00A 31.00 -8.50 39.50 3025 ---- ---- 26.00A 26.00A 28.25 -7.75 36.00 3050 ---- ---- 23.75A 23.75A 25.75 -7.00 32.75 3075 ---- ---- 21.75A 21.75A 23.50 -6.50 30.00 3100 ---- ---- 20.00A 20.00A 21.25 -6.00 27.25 3125 ---- ---- 18.50A 18.50A 19.50 -5.25 24.75 3150 ---- ---- 17.00A 17.00A 17.75 -5.00 22.75 3175 ---- ---- 15.75A 15.75A 16.00 -4.75 20.75 3200 ---- ---- 15.00A 15.00A 14.75 -4.25 19.00 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 UNCH .25 2000 ---- ---- ---- ---- .25 -.25 .50 2025 ---- ---- ---- ---- .50 UNCH .50 2050 ---- ---- ---- ---- .75 UNCH .75 2075 ---- ---- ---- ---- .75 UNCH .75 2100 ---- ---- ---- ---- 1.00 UNCH 1.00 2125 ---- ---- ---- ---- 1.25 UNCH 1.25 2150 ---- ---- ---- ---- 1.75 UNCH 1.75 2175 ---- ---- ---- ---- 2.25 +.25 2.00 2200 ---- ---- ---- ---- 2.75 +.25 2.50 2225 ---- 3.75B ---- 3.75B 3.50 +.25 3.25 2 2250 ---- 4.50B ---- 4.50B 4.50 +.50 4.00 2275 ---- 6.00B ---- 5.75B 5.50 +.75 4.75 2300 ---- 7.50B ---- 7.50B 7.00 +1.00 6.00 2325 ---- 9.75B ---- 9.50B 8.75 +1.50 7.25 2 2350 ---- 12.25B ---- 12.25B 10.75 +1.75 9.00 2375 ---- 15.50B 10.75A 10.75A 13.25 +2.25 11.00 2400 ---- 19.50B 13.00A 19.25B 16.50 +3.00 13.50 2425 ---- 24.00B 16.00A 24.00B 20.25 +3.75 16.50 2450 ---- 29.75B 19.50A 19.50A 24.75 +4.50 20.25 10 2475 ---- 36.25B 23.50A 23.50A 30.25 +5.75 24.50 2500 ---- 44.25B 28.50A 28.50A 36.75 +7.00 29.75 2525 ---- 53.25B 34.50A 53.00B 44.25 +8.25 36.00 2550 ---- 63.50B 41.25A 63.25B 53.25 +10.00 43.25 2575 ---- 75.25B 49.50A 75.00B 63.25 +11.75 51.50 2600 ---- 88.25B 58.50A 88.00B 74.50 +13.50 61.00 2625 ---- 102.25B 69.00A 102.00B 87.00 +15.25 71.75 2650 ---- 117.50B 80.50A 117.25B 101.00 +17.50 83.50 2675 ---- 134.00B 93.25A 133.75B 116.00 +19.50 96.50 2700 ---- 151.75B 107.25A 151.50B 132.25 +21.50 110.75 2725 ---- 170.50B 122.50A 170.25B 149.75 +23.50 126.25 2750 ---- 190.00B 138.50A 189.75B 168.00 +25.50 142.50 2775 ---- 210.50B 155.75A 210.25B 187.25 +27.25 160.00 2800 ---- 231.75B 174.00A 231.50B 207.25 +28.75 178.50 2825 ---- 254.00B 193.25A 254.00B 228.00 +30.50 197.50 2850 ---- 276.25B 213.25A 276.25B 249.50 +32.00 217.50 2875 ---- 298.50B 234.00A 298.50B 271.25 +33.00 238.25 2900 ---- 321.50B 255.25A 321.50B 293.75 +34.25 259.50 2925 ---- 344.50B 277.00A 344.50B 316.50 +35.25 281.25 2950 ---- 367.75B 299.25A 367.75B 339.50 +36.00 303.50 2975 ---- 391.50B 321.75A 391.50B 362.75 +36.50 326.25 3000 ---- 415.25B 344.50A 415.25B 386.50 +37.50 349.00 3025 ---- 439.25B 367.75A 439.25B 410.25 +38.00 372.25 3050 ---- 463.25B 391.00A 463.25B 434.25 +38.50 395.75 3075 ---- 487.50B 414.50A 487.50B 458.25 +38.75 419.50 3100 ---- 512.00B 438.50A 512.00B 482.50 +39.25 443.25 3125 ---- 536.50B 462.25A 536.50B 507.00 +39.75 467.25 3150 ---- 561.00B 486.50A 561.00B 531.50 +40.00 491.50 3175 ---- 585.50B 510.75A 585.50B 556.00 +40.25 515.75 3200 ---- 610.25B 535.00A 610.25B 580.50 +40.50 540.00 3225 ---- 635.00B 559.50A 635.00B 605.00 +40.50 564.50 3250 ---- 659.75B 584.00A 659.75B 629.75 +40.75 589.00 3275 ---- ---- ---- ---- 654.50 +41.00 613.50 3300 ---- ---- ---- ---- 679.25 +41.00 638.25 3325 ---- ---- ---- ---- 704.00 +41.25 662.75 3350 ---- ---- ---- ---- 729.00 +41.50 687.50 3375 ---- ---- ---- ---- 753.75 +41.50 712.25 3400 ---- ---- ---- ---- 778.75 +41.75 737.00 3425 ---- ---- ---- ---- 803.50 +41.50 762.00 AX APR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 -.25 .50 1700 ---- ---- ---- ---- .50 UNCH .50 1725 ---- ---- ---- ---- .50 UNCH .50 1750 ---- ---- ---- ---- .50 -.25 .75 1775 ---- ---- ---- ---- .75 UNCH .75 1800 ---- ---- ---- ---- .75 -.25 1.00 1825 ---- ---- ---- ---- 1.00 -.25 1.25 1850 ---- ---- ---- ---- 1.25 -.25 1.50 1875 ---- ---- ---- ---- 1.50 -.25 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 ---- ---- ---- ---- 4.50 +.25 4.25 2050 ---- ---- ---- ---- 5.25 +.25 5.00 2075 ---- ---- ---- ---- 6.25 +.50 5.75 2100 ---- 7.00B ---- ---- 7.25 +.75 6.50 2125 ---- 8.00B ---- ---- 8.50 +.75 7.75 2150 ---- 10.00B ---- ---- 10.00 +1.25 8.75 2175 ---- 11.75B ---- 11.75B 11.75 +1.50 10.25 2200 ---- 14.00B ---- 13.50B 13.50 +1.75 11.75 2225 ---- 16.50B ---- 15.75B 15.75 +2.25 13.50 2250 ---- 19.00B ---- 18.25B 18.00 +2.25 15.75 2275 ---- 22.00B ---- 21.25B 21.00 +3.00 18.00 2300 ---- 26.00B ---- 24.75B 24.25 +3.25 21.00 2325 ---- 30.50B ---- 28.50B 28.00 +4.00 24.00 2350 ---- 35.50B ---- 33.00B 32.25 +4.50 27.75 2375 ---- 41.00B ---- 38.00B 37.00 +5.25 31.75 10 2400 ---- 47.00B ---- 43.50B 42.50 +6.00 36.50 2425 ---- 54.00B ---- 49.75B 48.50 +6.75 41.75 2450 ---- 60.50B ---- 57.00B 55.50 +7.75 47.75 2475 ---- 69.00B ---- 64.75B 63.00 +8.75 54.25 2500 ---- 78.00B ---- 73.25B 71.50 +9.75 61.75 2525 ---- 88.00B ---- 82.25B 80.50 +10.75 69.75 2550 ---- 99.00B ---- 92.50B 90.75 +12.00 78.75 2575 ---- 111.00B 88.25A 88.25A 101.50 +13.00 88.50 2600 ---- 123.50B 98.50A 98.50A 113.25 +14.25 99.00 2625 ---- 137.50B 109.75A 109.75A 126.00 +15.50 110.50 2650 ---- 152.00B 121.50A 121.50A 139.50 +17.00 122.50 2675 ---- 167.50B 134.50A 157.25B 153.75 +18.25 135.50 2700 ---- 184.00B 148.25A 148.25A 168.75 +19.25 149.50 2725 ---- 201.00B 162.50A 162.50A 184.75 +20.75 164.00 2750 ---- 219.00B ---- 191.50B 201.25 +22.00 179.25 2775 ---- 237.00B ---- 208.50B 218.50 +23.00 195.50 2800 ---- 256.00B ---- 226.50B 236.50 +24.25 212.25 2825 ---- 275.50B ---- 245.00B 255.00 +25.25 229.75 2850 ---- ---- ---- ---- 274.25 +26.50 247.75 2875 ---- ---- ---- ---- 294.00 +27.50 266.50 2900 ---- ---- ---- ---- 314.00 +28.25 285.75 2925 ---- ---- ---- ---- 334.75 +29.50 305.25 2950 ---- ---- ---- ---- 355.75 +30.25 325.50 2975 ---- ---- ---- ---- 377.25 +31.00 346.25 3000 ---- ---- ---- ---- 399.00 +31.75 367.25 3025 ---- ---- ---- ---- 421.00 +32.50 388.50 3050 ---- ---- ---- ---- 443.25 +33.00 410.25 3075 ---- ---- ---- ---- 466.00 +33.75 432.25 3100 ---- ---- ---- ---- 488.75 +34.25 454.50 3125 ---- ---- ---- ---- 511.75 +34.75 477.00 3150 ---- ---- ---- ---- 535.00 +35.25 499.75 3175 ---- ---- ---- ---- 558.25 +35.75 522.50 3200 ---- ---- ---- ---- 581.75 +36.00 545.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1610 ---- 338.20B 327.10A 327.10A 329.20 -6.40 335.60 1615 ---- 333.20B 322.10A 322.10A 324.20 -6.40 330.60 1620 ---- 328.20B 317.10A 317.10A 319.20 -6.40 325.60 1625 ---- 323.20B 312.10A 312.10A 314.20 -6.40 320.60 1630 ---- 318.20B 307.00A 307.00A 309.20 -6.40 315.60 1635 ---- 313.20B 302.00A 302.00A 304.20 -6.40 310.60 1640 ---- 308.20B 297.00A 297.00A 299.20 -6.40 305.60 1645 ---- 303.20B 292.10A 292.10A 294.20 -6.40 300.60 1650 ---- 298.20B 287.10A 287.10A 289.20 -6.40 295.60 1655 ---- 293.20B 282.10A 282.10A 284.20 -6.40 290.60 1660 ---- 288.20B 277.00A 277.00A 279.20 -6.40 285.60 1665 ---- 283.20B 272.00A 272.00A 274.20 -6.40 280.60 1670 ---- 278.20B 267.00A 267.00A 269.20 -6.40 275.60 1675 ---- 273.20B 262.00A 262.00A 264.20 -6.40 270.60 1680 ---- 268.20B 257.00A 257.00A 259.20 -6.40 265.60 1685 ---- 263.20B 252.00A 252.00A 254.20 -6.40 260.60 1690 ---- 258.20B 247.00A 247.00A 249.20 -6.40 255.60 1695 ---- 253.20B 242.00A 242.00A 244.20 -6.40 250.60 1700 ---- 248.30B 237.00A 237.00A 239.20 -6.40 245.60 1705 ---- 243.20B 232.00A 232.00A 234.20 -6.40 240.60 1710 ---- 238.20B 227.00A 227.00A 229.20 -6.40 235.60 1715 ---- 233.20B 222.00A 222.00A 224.20 -6.40 230.60 1720 ---- 228.20B 217.00A 217.00A 219.20 -6.40 225.60 1725 ---- 223.20B 212.00A 212.00A 214.20 -6.40 220.60 1730 ---- 218.20B 207.00A 207.00A 209.20 -6.40 215.60 1735 ---- 213.20B 202.10A 202.10A 204.20 -6.40 210.60 1 1740 ---- 208.20B 197.10A 197.10A 199.20 -6.40 205.60 1745 ---- 203.20B 192.10A 192.10A 194.20 -6.40 200.60 1750 ---- 198.30B 187.00A 187.00A 189.20 -6.40 195.60 1755 ---- 193.20B 182.10A 182.10A 184.20 -6.40 190.60 1760 ---- 188.20B 177.10A 177.10A 179.20 -6.40 185.60 1 1765 ---- 183.20B 172.10A 172.10A 174.20 -6.40 180.60 1 1770 ---- 178.20B 167.10A 167.10A 169.20 -6.40 175.60 1775 ---- 173.20B 161.50A 161.50A 164.20 -6.40 170.60 1 1780 ---- 168.20B 157.10A 157.10A 159.20 -6.40 165.60 1785 ---- 163.20B 152.10A 152.10A 154.20 -6.40 160.60 1790 ---- 158.30B 147.10A 147.10A 149.20 -6.40 155.60 1795 ---- 153.30B 142.10A 142.10A 144.20 -6.40 150.60 1800 ---- 148.30B 136.50A 136.50A 139.20 -6.40 145.60 1805 ---- 143.30B 132.10A 132.10A 134.20 -6.40 140.60 2 1810 ---- 138.30B 127.10A 127.10A 129.20 -6.40 135.60 4 1815 ---- 133.30B 122.10A 122.10A 124.20 -6.50 130.70 2 1820 ---- 128.30B 117.10A 117.10A 119.20 -6.50 125.70 8 1825 ---- 123.30B 111.70A 111.70A 114.30 -6.40 120.70 14 1830 ---- 118.40B 107.20A 107.20A 109.30 -6.50 115.80 25 1835 ---- 113.50B 102.10A 102.10A 104.30 -6.50 110.80 8 1840 ---- 108.50B 97.20A 97.20A 99.40 -6.50 105.90 6 1845 ---- 103.60B 92.40A 92.40A 94.50 -6.50 101.00 22 1850 ---- 98.70B 87.00A 87.00A 89.50 -6.50 96.00 12 1855 ---- 93.70B 82.60A 82.60A 84.70 -6.50 91.20 5 1860 ---- 88.80B 77.60A 77.60A 79.80 -6.50 86.30 8 1865 ---- 84.00B 72.60A 72.60A 75.00 -6.50 81.50 203 1870 ---- 79.10B 67.70A 67.70A 70.20 -6.50 76.70 9 1875 ---- 74.30B 63.00A 63.00A 65.40 -6.50 71.90 7 1880 ---- 69.60B 58.40A 58.40A 60.80 -6.40 67.20 2 1885 ---- 64.90B 53.80A 53.80A 56.20 -6.40 62.60 5 1890 ---- 60.20B 49.40A 49.40A 51.60 -6.40 58.00 4 1895 47.80 55.60B 45.00A 45.00A 47.20 -6.30 1 53.50 5 1900 43.50 51.20B 40.80A 40.80A 42.90 -6.30 3 49.20 10 27 1905 ---- 46.80B 36.70A 36.70A 38.80 -6.10 44.90 1 3 1910 ---- 42.60B 32.90A 32.90A 34.80 -6.00 40.80 1 1 1915 ---- 38.50B 29.20A 29.20A 31.00 -5.90 36.90 8 1920 ---- 34.60B 25.70A 25.70A 27.40 -5.80 33.20 2 11 1925 ---- 30.90B 22.50A 22.50A 24.10 -5.60 29.70 2 1930 ---- 27.40B 19.60A 19.60A 21.00 -5.40 26.40 5 1935 25.00 25.00 17.00A 22.60B 18.10 -5.20 5 23.30 2 5 1940 ---- 21.80B 14.60A 14.60A 15.60 -4.80 20.40 1 4 1945 14.20 19.10B 12.40A 12.40A 13.30 -4.50 7 17.80 2 17 1950 12.40 16.60B 10.40A 14.60B 11.20 -4.20 4 15.40 1 16 1955 10.30 14.30B 8.80A 12.50B 9.50 -3.80 1 13.30 6 1960 7.30 12.30B 7.30 7.60B 8.00 -3.40 3 11.40 3 252 1965 6.20 10.50B 6.20 6.30B 6.70 -3.00 1 9.70 2 5 1970 6.00 8.90B 5.10A 7.50B 5.60 -2.60 1 8.20 1 7 1975 ---- 7.50B 4.30A 4.30A 4.60 -2.40 7.00 12 12 1980 ---- 6.30B 3.50A 3.50A 3.80 -2.10 5.90 2 5 1985 ---- 5.20B 2.90A 2.90A 3.20 -1.80 5.00 1 10 1990 ---- 4.40B 2.40A 2.40A 2.60 -1.60 4.20 4 1995 ---- 3.70B 2.00A 2.00A 2.20 -1.40 3.60 16 2000 ---- ---- 1.70A 1.70A 1.80 -1.20 1 3.00 7 149 2005 ---- ---- 1.40A 1.40A 1.50 -1.10 2.60 2 2010 ---- ---- 1.20A 1.20A 1.20 -1.00 2.20 3 79 2015 ---- ---- 1.00A 1.00A 1.00 -.90 2 1.90 7 2020 1.10 1.10 .80A .80A .80 -.80 1 1.60 4 8 2025 ---- ---- .70A .70A .70 -.60 1.30 8 2030 .40 .40 .40 .40 .60 -.50 4 1.10 10 11 2035 .60 .60 .40A .40A .50 -.40 23 .90 19 2040 ---- ---- .40A .40A .40 -.40 7 .80 6 2045 ---- ---- .40A .40A .40 -.30 .70 5 5 2050 ---- ---- .40A .40A .30 -.30 .60 46 2055 .20 .20 .20 .20 .30 -.20 200 .50 10 2060 ---- ---- .30A .30A .20 -.30 .50 3 2065 ---- ---- .30A .30A .20 -.20 .40 2070 ---- ---- .20A .20A .20 -.20 .40 1 2075 ---- ---- .20A .20A .20 -.10 25 .30 37 2080 ---- ---- .20A .20A .10 -.20 .30 1 3 2085 ---- ---- .20A .20A .10 -.20 .30 2090 ---- ---- ---- ---- .10 -.10 .20 2095 ---- ---- ---- ---- .10 -.10 .20 2100 ---- ---- ---- ---- .10 -.10 .20 2105 ---- ---- ---- ---- .10 -.10 .20 2110 ---- ---- ---- ---- .10 -.10 .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 6 .10 2150 ---- ---- ---- ---- .10 UNCH .10 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 295 71 1165 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 3 .10 20 1715 ---- ---- ---- ---- .10 UNCH .10 1 1720 ---- ---- ---- ---- .10 UNCH .10 3 1725 ---- ---- ---- ---- .10 UNCH .10 1 1730 ---- ---- ---- ---- .10 UNCH .10 8 1735 ---- ---- ---- ---- .10 UNCH .10 5 1740 ---- ---- ---- ---- .10 UNCH .10 3 1745 ---- ---- ---- ---- .10 UNCH .10 1 5 1750 ---- ---- ---- ---- .10 UNCH .10 9 1755 ---- ---- ---- ---- .10 UNCH .10 2 1760 ---- ---- ---- ---- .10 UNCH .10 4 1765 ---- ---- ---- ---- .10 UNCH 2 .10 2 1770 ---- ---- ---- ---- .10 UNCH .10 2 1775 ---- ---- ---- ---- .10 UNCH .10 2 1780 ---- ---- ---- ---- .10 UNCH .10 16 1785 ---- ---- ---- ---- .10 UNCH 6 .10 2 1790 ---- ---- ---- ---- .10 UNCH .10 5 1795 ---- ---- ---- ---- .10 UNCH .10 2 1800 ---- ---- ---- ---- .10 UNCH .10 67 1805 ---- ---- ---- ---- .10 UNCH .10 25 1810 ---- ---- ---- ---- .10 UNCH .10 2 69 1815 ---- ---- ---- ---- .10 UNCH .10 8 1820 ---- ---- ---- ---- .10 -.10 .20 7 1825 ---- ---- ---- ---- .10 -.10 15 .20 56 1830 ---- ---- ---- ---- .10 -.10 .20 2 264 1835 ---- ---- .20A .20A .20 -.10 .30 32 1840 .20 .20 .20 .20 .20 -.20 200 .40 10 1845 ---- ---- ---- ---- .30 -.10 .40 4 1850 ---- ---- .40A .40A .40 -.10 7 .50 1 26 1855 ---- ---- .50A .50A .50 -.10 2 .60 53 1860 ---- ---- .60A .60A .60 -.20 .80 1 22 1865 ---- ---- .70A .70A .80 -.10 .90 1 9 1870 1.30 1.30 .90A .90A 1.00 -.10 1 1.10 10 1875 ---- 1.50B 1.10A 1.10A 1.30 -.10 7 1.40 5 27 1880 1.50 1.90B 1.40A 1.40A 1.60 -.10 3 1.70 14 264 1885 ---- 2.40B 1.70A 1.70A 2.00 UNCH 2.00 17 1890 ---- 3.00B 2.00A 2.00A 2.50 UNCH 2 2.50 1 21 1895 ---- 3.60B 2.50A 2.50A 3.10 +.10 3.00 2 1900 ---- 4.40B 3.00A 3.00A 3.80 +.20 3.60 4 1905 ---- 5.50B 3.60A 3.60A 4.60 +.20 4.40 2 1910 5.50 6.60B 4.30A 5.70B 5.60 +.30 5 5.30 1 7 1915 6.60 7.90B 5.20A 6.90 6.80 +.40 8 6.40 5 9 1920 8.40 9.50B 6.20A 8.30A 8.30 +.70 26 7.60 7 35 1925 9.10 11.40B 7.50A 10.00A 9.90 +.80 23 9.10 22 39 1930 9.70 13.50B 9.00A 10.10A 11.80 +1.00 3 10.80 6 20 1935 ---- 15.90B 10.80A 15.90B 13.90 +1.20 1 12.70 1 6 1940 13.10 18.50B 12.60A 17.60B 16.40 +1.60 6 14.80 1 15 1945 17.70 21.30B 14.80A 20.50B 19.10 +1.90 1 17.20 1 7 1950 19.60 24.40B 17.30A 23.60B 22.00 +2.20 7 19.80 28 29 1955 ---- 27.70B 20.10A 27.70B 25.30 +2.60 22.70 22 1960 ---- 31.30B 23.50A 31.30B 28.80 +3.00 25.80 27 28 1965 ---- 35.00B 26.70A 35.00B 32.50 +3.40 29.10 1970 ---- 39.00B 30.40A 39.00B 36.30 +3.70 32.60 1975 ---- 43.10B 34.00A 43.10B 40.40 +4.10 36.30 1980 ---- 47.30B 37.90A 47.30B 44.60 +4.40 40.20 1985 ---- 51.70B 41.90A 51.70B 48.90 +4.60 44.30 1990 ---- 56.20B 46.00A 56.20B 53.40 +4.80 48.60 1995 ---- 60.70B 50.30A 60.70B 57.90 +5.00 52.90 2000 ---- 65.40B 54.70A 65.40B 62.50 +5.10 57.40 2005 ---- 70.10B 59.20A 70.10B 67.20 +5.30 61.90 2010 ---- 74.80B 63.80A 74.80B 71.90 +5.40 66.50 2015 ---- 79.60B 68.50A 79.60B 76.70 +5.50 71.20 2020 ---- 84.30B 73.20A 84.30B 81.60 +5.70 75.90 2025 ---- 89.30B 77.90A 89.30B 86.40 +5.70 80.70 2030 ---- 93.40B 82.70A 93.40B 91.30 +5.90 85.40 2035 ---- 98.40B 87.60A 98.40B 96.20 +5.90 90.30 2040 ---- 103.40B 92.40A 103.40B 101.20 +6.10 95.10 2045 ---- 108.20B 97.30A 108.20B 106.10 +6.10 100.00 2050 ---- 113.80B 102.20A 113.80B 111.10 +6.20 104.90 2055 ---- 118.30B 107.10A 118.30B 116.00 +6.20 109.80 2060 ---- 123.10B 112.10A 123.10B 121.00 +6.20 114.80 2065 ---- 128.10B 117.00A 128.10B 125.90 +6.20 119.70 2070 ---- 133.10B 122.00A 133.00B 130.90 +6.20 124.70 2075 ---- 138.60B 126.90A 138.60B 135.90 +6.30 129.60 2080 ---- 143.00B 131.90A 142.90B 140.90 +6.30 134.60 2085 ---- 148.00B 136.90A 147.90B 145.80 +6.20 139.60 2090 ---- 153.00B 142.00A 152.90B 150.80 +6.30 144.50 2095 ---- 158.00B 146.90A 157.90B 155.80 +6.30 149.50 2100 ---- 163.60B 151.90A 163.60B 160.80 +6.30 154.50 2105 ---- 168.00B 156.90A 167.90B 165.80 +6.30 159.50 2110 ---- 173.00B 161.90A 172.90B 170.80 +6.30 164.50 2115 ---- 178.00B 166.90A 177.90B 175.80 +6.40 169.40 2120 ---- 183.00B 171.90A 182.90B 180.80 +6.40 174.40 2125 ---- 188.60B 176.90A 188.60B 185.80 +6.40 179.40 2130 ---- 193.00B 181.90A 192.90B 190.80 +6.40 184.40 2135 ---- 198.00B 186.80A 197.90B 195.80 +6.40 189.40 2140 ---- 203.00B 191.80A 202.90B 200.80 +6.40 194.40 2145 ---- 208.00B 196.80A 207.90B 205.80 +6.40 199.40 2150 ---- 213.50B 201.80A 213.50B 210.80 +6.40 204.40 2155 ---- 218.00B 206.80A 217.90B 215.80 +6.40 209.40 2160 ---- 223.00B 211.80A 222.90B 220.80 +6.40 214.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 328 127 1356 G1W FEB23 Gold Weekly Wednesday Option - Week 1 CALL 1655 ---- 293.20B 282.10A 282.10A 284.30 -6.30 290.60 1660 ---- 288.20B 277.10A 277.10A 279.30 -6.30 285.60 1665 ---- 283.20B 272.10A 272.10A 274.30 -6.30 280.60 1670 ---- 278.20B 267.10A 267.10A 269.30 -6.30 275.60 1675 ---- 273.20B 262.10A 262.10A 264.30 -6.30 270.60 1680 ---- 268.20B 257.10A 257.10A 259.30 -6.30 265.60 1685 ---- 263.20B 252.00A 252.00A 254.30 -6.30 260.60 1690 ---- 258.20B 247.00A 247.00A 249.30 -6.30 255.60 1695 ---- 253.20B 242.00A 242.00A 244.30 -6.30 250.60 1700 ---- 248.20B 237.00A 237.00A 239.30 -6.30 245.60 1705 ---- 243.20B 232.00A 232.00A 234.30 -6.30 240.60 1710 ---- 238.20B 227.00A 227.00A 229.30 -6.30 235.60 1715 ---- 233.20B 222.00A 222.00A 224.30 -6.30 230.60 1720 ---- 228.20B 217.00A 217.00A 219.30 -6.30 225.60 1725 ---- 223.20B 212.00A 212.00A 214.30 -6.30 220.60 1730 ---- 218.20B 207.00A 207.00A 209.30 -6.30 215.60 1735 ---- 213.20B 202.00A 202.00A 204.30 -6.30 210.60 1740 ---- 208.20B 197.00A 197.00A 199.30 -6.30 205.60 1745 ---- 203.20B 192.00A 192.00A 194.30 -6.30 200.60 1750 ---- 198.20B 187.00A 187.00A 189.30 -6.30 195.60 1755 ---- 193.20B 182.00A 182.00A 184.30 -6.30 190.60 1760 ---- 188.20B 177.00A 177.00A 179.30 -6.30 185.60 1765 ---- 183.20B 172.00A 172.00A 174.30 -6.30 180.60 1770 ---- 178.20B 167.00A 167.00A 169.30 -6.30 175.60 1775 ---- 173.20B 162.00A 162.00A 164.30 -6.30 170.60 1780 ---- 168.20B 157.00A 157.00A 159.30 -6.30 165.60 1785 ---- 163.20B 152.00A 152.00A 154.30 -6.40 160.70 1790 ---- 158.20B 147.00A 147.00A 149.30 -6.40 155.70 1795 ---- 153.20B 142.00A 142.00A 144.30 -6.40 150.70 1800 ---- 148.30B 137.00A 137.00A 139.30 -6.40 145.70 1805 ---- 143.30B 132.10A 132.10A 134.30 -6.40 140.70 1810 ---- 138.30B 127.10A 127.10A 129.30 -6.40 135.70 1815 ---- 133.30B 122.10A 122.10A 124.30 -6.40 130.70 1820 ---- 128.30B 117.10A 117.10A 119.30 -6.40 125.70 1825 ---- 123.20B 111.50A 111.50A 114.30 -6.40 120.70 1 1830 ---- 118.20B 107.20A 107.20A 109.30 -6.40 115.70 1835 ---- 113.20B 102.20A 102.20A 104.30 -6.40 110.70 1 1840 ---- 108.30B 97.20A 97.20A 99.30 -6.40 105.70 1845 ---- 103.30B 92.10A 92.10A 94.30 -6.40 100.70 1850 ---- 98.30B 86.50A 86.50A 89.30 -6.40 95.70 1855 ---- 93.30B 82.10A 82.10A 84.30 -6.40 90.70 1 1860 ---- 88.30B 77.10A 77.10A 79.30 -6.40 85.70 1865 ---- 83.30B 72.10A 72.10A 74.30 -6.40 80.70 1870 70.00 78.30B 67.10A 67.10A 69.30 -6.40 1 75.70 1 1875 ---- 73.30B 61.70A 61.70A 64.30 -6.50 70.80 1880 ---- 68.50B 57.10A 57.10A 59.30 -6.50 65.80 1 1885 ---- 63.50B 52.10A 52.10A 54.30 -6.60 60.90 6 1890 ---- 58.60B 47.20A 47.20A 49.40 -6.60 56.00 5 1895 ---- 53.70B 42.30A 42.30A 44.50 -6.70 51.20 8 1900 ---- 48.80B 37.20A 37.20A 39.70 -6.70 46.40 6 1905 ---- 44.00B 32.50A 32.50A 34.90 -6.80 41.70 5 1910 ---- 39.20B 27.90A 27.90A 30.30 -6.80 37.10 213 1915 29.00 34.50B 23.50A 27.00B 25.80 -6.80 3 32.60 3 3 1920 26.20 30.00B 19.30A 22.10B 21.50 -6.80 7 28.30 3 11 1925 22.00 25.70B 15.50A 19.30B 17.50 -6.70 6 24.20 7 18 1930 16.60 21.40B 12.10A 16.00B 13.80 -6.50 2 20.30 1 15 1935 12.40 17.60B 9.10A 9.90B 10.60 -6.20 5 16.80 4 20 1940 12.40 14.20B 6.50 7.20B 7.80 -5.80 87 13.60 15 22 1945 9.10 11.90B 4.60 5.10B 5.60 -5.30 117 10.90 20 332 1950 6.20 9.50 3.30A 4.00B 3.90 -4.60 69 8.50 27 141 1955 3.90 7.00B 2.20A 2.30A 2.70 -3.90 55 6.60 9 204 1960 3.10 5.30B 1.60A 3.90B 1.90 -3.20 19 5.10 16 126 1965 ---- ---- 1.10A 1.10A 1.30 -2.60 4 3.90 11 42 1970 1.90 1.90 .80 .80 .90 -2.00 9 2.90 40 1975 1.00 1.00 .60A .60A .60 -1.60 21 2.20 3 80 1980 1.20 1.50B .40A .40A .40 -1.30 108 1.70 1 13 1985 .20 .20 .20 .20 .30 -1.00 21 1.30 3 1990 .30 .30 .20 .20A .20 -.80 4 1.00 4 33 1995 ---- ---- .20A .20A .10 -.70 3 .80 1 67 2000 ---- ---- .20A .20A .10 -.50 .60 18 27 2005 .30 .30 .10 .10 .10 -.40 4 .50 13 2010 .10 .10 .10 .10 .10 -.30 1 .40 1 2015 .10 .10 .10 .10 .10 -.20 1 .30 15 2020 .10 .10 .10 .10 .10 -.10 2 .20 17 2025 ---- ---- .10A .10A .10 -.10 .20 36 22 2030 ---- ---- ---- ---- .10 UNCH .10 22 2035 ---- ---- ---- ---- .10 UNCH .10 2 4 2040 ---- ---- ---- ---- .10 UNCH .10 11 2045 ---- ---- ---- ---- .10 UNCH .10 7 2050 ---- ---- ---- ---- .10 UNCH .10 31 2055 ---- ---- ---- ---- .10 UNCH .10 8 2060 ---- ---- ---- ---- .10 UNCH .10 8 2065 ---- ---- ---- ---- .10 UNCH .10 14 2070 ---- ---- ---- ---- .10 UNCH .10 100 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 549 181 1872 G1W FEB23 Gold Weekly Wednesday Option - Week 1 PUT 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 2 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 1 1755 ---- ---- ---- ---- .10 UNCH .10 1760 ---- ---- ---- ---- .10 UNCH .10 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 UNCH .10 6 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 5 1795 ---- ---- ---- ---- .10 UNCH .10 5 1800 ---- ---- ---- ---- .10 UNCH .10 15 1805 ---- ---- ---- ---- .10 UNCH .10 10 1810 ---- ---- ---- ---- .10 UNCH .10 4 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 20 1825 ---- ---- ---- ---- .10 UNCH .10 5 5 1830 ---- ---- ---- ---- .10 UNCH .10 12 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 150 1845 ---- ---- ---- ---- .10 UNCH .10 1 1850 ---- ---- ---- ---- .10 UNCH .10 14 31 1855 ---- ---- ---- ---- .10 UNCH .10 3 1860 ---- ---- ---- ---- .10 UNCH .10 19 1865 .10 .10 .10 .10 .10 UNCH 3 .10 11 1870 ---- ---- ---- ---- .10 UNCH .10 21 1875 ---- ---- ---- ---- .10 -.10 5 .20 22 64 1880 ---- ---- .20A .20A .10 -.20 .30 54 63 1885 ---- ---- .20A .20A .10 -.30 .40 45 1890 .20 .20 .20 .20 .20 -.30 9 .50 3 46 1895 .30 .30 .30 .30 .30 -.30 10 .60 5 9 1900 .70 .90B .40 .50 .50 -.30 125 .80 13 320 1905 .80 1.30B .60A .70 .70 -.40 38 1.10 76 1910 1.00 1.80B .90A 1.00A 1.10 -.40 21 1.50 76 239 1915 2.10 2.60B 1.30A 1.70B 1.60 -.40 23 2.00 5 9 1920 3.10 3.60B 1.80A 2.30B 2.30 -.40 41 2.70 7 39 1925 4.60 4.90B 2.40A 3.10A 3.30 -.30 31 3.60 18 22 1930 5.40 6.60B 3.30A 4.50A 4.60 -.10 158 4.70 109 77 1935 5.90 8.80B 4.40A 6.20A 6.40 +.20 127 6.20 4 15 1940 9.60 11.40B 5.90A 9.90B 8.60 +.60 44 8.00 11 104 1945 9.30 14.50B 7.70A 10.90A 11.40 +1.10 45 10.30 137 269 1950 10.00 17.90B 10.00 16.60B 14.70 +1.80 9 12.90 10 155 1955 17.20 21.80B 13.30A 20.60B 18.50 +2.50 6 16.00 2 17 1960 20.70 25.90B 16.80A 22.00A 22.70 +3.20 5 19.50 8 16 1965 23.40 30.30B 20.40A 29.40B 27.10 +3.80 1 23.30 15 24 1970 ---- 34.80B 24.40A 34.80B 31.70 +4.40 27.30 11 12 1975 ---- 39.50B 28.70A 39.50B 36.40 +4.80 31.60 6 8 1980 ---- 44.20B 33.10A 44.20B 41.20 +5.10 36.10 2 4 1985 ---- 48.50B 37.80A 48.50B 46.10 +5.40 40.70 3 1990 ---- 53.20B 42.50A 53.20B 51.00 +5.60 45.40 2 1995 ---- 58.10B 47.30A 58.10B 55.90 +5.70 50.20 1 2000 ---- 63.70B 52.10A 63.70B 60.90 +5.90 55.00 2005 ---- 68.00B 57.00A 67.90B 65.90 +6.00 59.90 2 2010 ---- 73.00B 62.00A 72.90B 70.90 +6.20 64.70 2015 ---- 78.00B 66.90A 77.90B 75.90 +6.20 69.70 2020 ---- 83.00B 71.90A 82.90B 80.90 +6.30 74.60 2025 ---- 88.60B 76.80A 88.60B 85.90 +6.30 79.60 2030 ---- 93.00B 81.80A 92.90B 90.90 +6.40 84.50 2035 ---- 98.00B 86.90A 97.90B 95.90 +6.40 89.50 2040 ---- 103.00B 91.90A 102.90B 100.90 +6.40 94.50 2045 ---- 108.00B 96.90A 107.90B 105.90 +6.40 99.50 2050 ---- 113.60B 101.80A 113.60B 110.90 +6.40 104.50 2055 ---- 118.00B 106.90A 117.90B 115.90 +6.40 109.50 2060 ---- 123.00B 111.80A 122.90B 120.90 +6.40 114.50 2065 ---- 128.00B 116.80A 127.90B 125.90 +6.40 119.50 2070 ---- 133.00B 121.80A 132.90B 130.90 +6.40 124.50 2075 ---- 138.00B 126.80A 137.90B 135.90 +6.40 129.50 2080 ---- 142.90B 131.80A 142.80B 140.90 +6.40 134.50 2085 ---- 147.90B 136.80A 147.80B 145.90 +6.40 139.50 2090 ---- 152.90B 141.80A 152.80B 150.90 +6.40 144.50 2095 ---- 157.90B 146.80A 157.80B 155.90 +6.40 149.50 2100 ---- 162.90B 151.80A 162.80B 160.90 +6.40 154.50 2105 ---- 167.90B 156.80A 167.80B 165.90 +6.40 159.50 2110 ---- 172.90B 161.80A 172.80B 170.90 +6.50 164.40 2115 ---- 177.90B 166.80A 177.80B 175.90 +6.50 169.40 2120 ---- 183.00B 171.80A 182.90B 180.90 +6.50 174.40 2125 ---- 188.00B 176.80A 187.90B 185.90 +6.50 179.40 2130 ---- 193.00B 181.80A 192.90B 190.90 +6.50 184.40 2135 ---- 198.00B 186.80A 197.90B 195.90 +6.50 189.40 2140 ---- 203.00B 191.80A 202.90B 200.90 +6.50 194.40 2145 ---- 208.00B 196.80A 207.90B 205.90 +6.50 199.40 2150 ---- 212.90B 201.80A 212.80B 210.90 +6.50 204.40 2155 ---- 217.90B 206.80A 217.80B 215.90 +6.50 209.40 2160 ---- 223.00B 211.80A 222.90B 220.90 +6.50 214.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 701 537 1963 G2M FEB23 Gold Weekly Monday Option - Week 2 CALL 1695 ---- 253.20B 242.00A 242.00A 244.20 -6.40 250.60 1700 ---- 248.30B 237.00A 237.00A 239.20 -6.40 245.60 1705 ---- 243.20B 232.00A 232.00A 234.20 -6.40 240.60 1710 ---- 238.20B 227.00A 227.00A 229.20 -6.40 235.60 1715 ---- 233.20B 222.00A 222.00A 224.20 -6.40 230.60 1720 ---- 228.20B 217.00A 217.00A 219.20 -6.40 225.60 1725 ---- 223.20B 212.00A 212.00A 214.20 -6.40 220.60 1730 ---- 218.20B 207.00A 207.00A 209.20 -6.40 215.60 1735 ---- 213.20B 202.00A 202.00A 204.20 -6.40 210.60 1740 ---- 208.20B 197.10A 197.10A 199.20 -6.40 205.60 1745 ---- 203.20B 192.10A 192.10A 194.20 -6.40 200.60 1750 ---- 198.30B 186.50A 186.50A 189.20 -6.40 195.60 1755 ---- 193.30B 182.10A 182.10A 184.20 -6.40 190.60 1760 ---- 188.30B 177.10A 177.10A 179.20 -6.40 185.60 1765 ---- 183.30B 172.10A 172.10A 174.20 -6.40 180.60 1770 ---- 178.30B 167.10A 167.10A 169.20 -6.40 175.60 1775 ---- 173.30B 161.60A 161.60A 164.30 -6.40 170.70 1780 ---- 168.30B 157.10A 157.10A 159.30 -6.40 165.70 1785 ---- 163.30B 152.10A 152.10A 154.30 -6.40 160.70 1790 ---- 158.30B 147.20A 147.20A 149.30 -6.40 155.70 1795 ---- 153.50B 142.10A 142.10A 144.40 -6.40 150.80 1800 ---- 148.50B 136.80A 136.80A 139.40 -6.40 145.80 1805 ---- 143.50B 132.30A 132.30A 134.40 -6.40 140.80 1810 ---- 138.60B 127.30A 127.30A 129.50 -6.40 135.90 1815 ---- 133.60B 122.30A 122.30A 124.50 -6.50 131.00 1820 ---- 128.70B 117.40A 117.40A 119.60 -6.40 126.00 1825 ---- 123.80B 112.10A 112.10A 114.70 -6.40 121.10 1830 ---- 118.80B 107.60A 107.60A 109.80 -6.40 116.20 1835 ---- 113.90B 102.70A 102.70A 104.90 -6.40 111.30 1840 ---- 109.10B 97.90A 97.90A 100.00 -6.50 106.50 1845 ---- 104.10B 92.80A 92.80A 95.20 -6.40 101.60 1850 ---- 99.40B 88.00A 88.00A 90.40 -6.40 96.80 1855 ---- 94.60B 83.30A 83.30A 85.60 -6.50 92.10 1860 ---- 89.80B 78.60A 78.60A 80.90 -6.50 87.40 1865 ---- 85.10B 74.00A 74.00A 76.30 -6.40 82.70 1870 ---- 80.40B 69.50A 69.50A 71.70 -6.40 78.10 1875 ---- 75.80B 65.00A 65.00A 67.20 -6.30 73.50 1880 ---- 71.30B 60.60A 60.60A 62.80 -6.20 69.00 1885 ---- 66.80B 56.30A 56.30A 58.40 -6.30 64.70 1890 ---- 62.40B 52.10A 52.10A 54.20 -6.20 60.40 1895 ---- 58.10B 48.10A 48.10A 50.10 -6.10 56.20 1 1900 ---- 53.90B 44.10A 44.10A 46.10 -6.00 52.10 10 1905 ---- 49.80B 40.40A 40.40A 42.20 -5.90 48.10 1910 ---- 45.90B 36.70A 36.70A 38.50 -5.80 44.30 1915 ---- 42.10B 33.30A 33.30A 35.00 -5.70 40.70 2 1920 ---- 38.50B 30.10A 30.10A 31.70 -5.50 37.20 4 1925 ---- 35.00B 27.10A 27.10A 28.50 -5.30 33.80 1930 ---- 31.90B 24.30A 24.30A 25.60 -5.10 30.70 1935 ---- 29.30B 21.60A 21.60A 22.80 -4.90 27.70 2 1940 21.20 26.40B 19.20A 20.60B 20.30 -4.70 202 25.00 8 1945 ---- 23.70B 17.00A 17.00A 18.00 -4.40 22.40 1 10 1950 15.80 21.20B 15.00A 19.00B 15.80 -4.20 2 20.00 1 1 1955 ---- 18.90B 13.20A 13.20A 13.90 -4.00 17.90 6 1960 ---- 16.80B 11.60A 11.60A 12.20 -3.70 15.90 5 1965 ---- 14.90B 10.10A 10.10A 10.70 -3.40 14.10 1 2 1970 ---- 13.10B 8.80A 8.80A 9.40 -3.00 2 12.40 2 1975 ---- 11.50B 7.70A 7.70A 8.20 -2.80 2 11.00 3 1980 ---- 10.10B 6.70A 6.70A 7.10 -2.60 9.70 5 1985 ---- 8.80B 5.80A 5.80A 6.20 -2.30 1 8.50 1 15 1990 ---- 7.70B 5.10A 5.10A 5.40 -2.10 2 7.50 78 1995 ---- 6.70B 4.40A 4.40A 4.70 -1.80 6.50 20 2000 ---- 5.90B 3.90A 3.90A 4.10 -1.60 5.70 2 20 2005 ---- 5.10B 3.40A 3.40A 3.60 -1.40 5.00 15 2010 ---- ---- 2.90A 2.90A 3.10 -1.30 4.40 1 2015 ---- ---- 2.60A 2.60A 2.70 -1.20 3.90 76 2020 ---- ---- 2.30A 2.30A 2.40 -1.00 3.40 17 2025 2.20 2.20 2.00A 2.30B 2.10 -.90 1 3.00 2 2030 ---- ---- 1.80A 1.80A 1.80 -.90 2.70 2035 ---- ---- 1.60A 1.60A 1.60 -.80 2.40 2040 ---- ---- 1.40A 1.40A 1.40 -.70 2.10 2045 ---- ---- 1.20A 1.20A 1.20 -.70 1.90 2050 1.10 1.10 1.10 1.10 1.10 -.60 5 1.70 10 2055 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 16 17 2060 ---- ---- .90A .90A .80 -.50 1.30 38 2065 ---- ---- .80A .80A .80 -.40 1.20 1 2 2070 ---- ---- .80A .80A .70 -.40 1.10 2075 ---- ---- .70A .70A .60 -.40 1.00 1 2080 ---- ---- .60A .60A .50 -.40 .90 2085 ---- ---- .60A .60A .50 -.30 .80 2090 ---- ---- .50A .50A .40 -.40 .80 2095 ---- ---- .50A .50A .40 -.30 .70 1 4 2100 ---- ---- .50A .50A .40 -.20 .60 2 2105 ---- ---- .40A .40A .30 -.30 .60 2110 ---- ---- .40A .40A .30 -.20 .50 2115 ---- ---- .40A .40A .30 -.20 .50 1 2 2120 ---- ---- .40A .40A .30 -.20 .50 2125 ---- ---- ---- ---- .30 -.10 .40 5 2130 ---- ---- .30A .30A .30 -.10 .40 2135 ---- ---- .30A .30A .30 -.10 .40 1 2140 ---- ---- .30A .30A .30 -.10 .40 3 2145 ---- ---- ---- ---- .20 -.10 .30 2150 ---- ---- ---- ---- .20 -.10 .30 2155 ---- ---- ---- ---- .20 -.10 .30 2160 ---- ---- ---- ---- .20 -.10 .30 400 400 TOTAL EST.VOL VOLUME OPEN INT TOTAL 217 425 790 G2M FEB23 Gold Weekly Monday Option - Week 2 PUT 1695 ---- ---- ---- ---- .10 UNCH .10 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 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 1755 ---- ---- ---- ---- .10 UNCH .10 1760 ---- ---- ---- ---- .10 UNCH .10 10 1765 ---- ---- ---- ---- .10 -.10 .20 4 1770 ---- ---- ---- ---- .20 UNCH .20 6 1775 ---- ---- ---- ---- .20 UNCH .20 1780 ---- ---- ---- ---- .20 UNCH .20 1 1785 ---- ---- ---- ---- .20 UNCH .20 1 22 1790 ---- ---- ---- ---- .30 UNCH .30 1 3 1795 ---- ---- ---- ---- .30 UNCH .30 1800 ---- ---- .30A .30A .30 -.10 1 .40 11 1805 ---- ---- ---- ---- .40 UNCH .40 1810 ---- ---- .40A .40A .40 -.10 .50 5 1815 ---- ---- ---- ---- .50 UNCH .50 5 1820 .50 .50 .50 .50 .50 -.10 1 .60 6 1825 .70 .70 .60A .70 .60 -.10 10 .70 28 1830 ---- ---- .70A .70A .70 -.10 .80 2 1835 ---- ---- .80A .80A .80 -.10 1 .90 2 1840 ---- ---- .90A .90A .90 -.10 1.00 1 2 1845 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 2 1850 ---- 1.50B 1.20A 1.20A 1.30 -.10 1.40 30 1855 ---- 1.80B 1.50A 1.50A 1.60 UNCH 1.60 3 1860 1.80 2.10B 1.70A 1.90B 1.80 -.10 1 1.90 4 1865 ---- 2.50B 2.00A 2.00A 2.20 UNCH 2.20 4 1870 ---- 3.00B 2.30A 3.00B 2.60 UNCH 2.60 1875 ---- 3.50B 2.70A 3.50B 3.10 +.10 3.00 5 1880 ---- 4.20B 3.20A 3.20A 3.60 UNCH 3.60 1 1885 ---- 4.90B 3.70A 3.70A 4.30 +.10 4.20 2 1890 ---- 5.80B 4.30A 4.30A 5.10 +.30 4.80 1 15 1895 ---- 6.70B 4.90A 4.90A 5.90 +.30 5.60 2 1900 ---- 7.80B 5.70A 5.70A 6.90 +.30 1 6.60 8 1905 ---- 9.10B 6.60A 9.10B 8.10 +.50 7.60 11 1910 ---- 10.50B 7.60A 10.50B 9.40 +.60 8.80 10 1915 ---- 12.10B 8.80A 12.10B 10.90 +.80 2 10.10 4 1920 ---- 13.90B 10.20A 13.90B 12.50 +.90 11.60 2 103 1925 ---- 15.90B 11.70A 15.90B 14.30 +1.00 13.30 1 1930 ---- 18.10B 13.40A 18.10B 16.40 +1.30 15.10 4 17 1935 ---- 20.50B 15.30A 20.50B 18.60 +1.40 17.20 1940 ---- 23.10B 17.40A 23.10B 21.10 +1.70 19.40 19 1945 22.70 25.90B 19.60A 20.50A 23.70 +1.90 10 21.80 1950 25.50 28.90B 22.10A 23.20A 26.60 +2.20 10 24.40 225 1955 ---- 32.10B 24.80A 32.10B 29.70 +2.50 27.20 1960 ---- 35.40B 27.70A 35.40B 33.00 +2.80 30.20 1 1965 ---- 38.90B 31.30A 38.90B 36.50 +3.10 33.40 1 1970 ---- 42.60B 34.60A 42.60B 40.10 +3.30 36.80 1975 ---- 46.50B 38.20A 46.50B 43.90 +3.60 40.30 1980 ---- 50.50B 41.80A 50.50B 47.90 +3.90 44.00 1985 ---- 54.60B 45.50A 54.60B 51.90 +4.10 47.80 1990 ---- 58.80B 49.40A 58.80B 56.10 +4.30 51.80 1995 ---- 63.10B 53.50A 63.10B 60.40 +4.50 55.90 2000 ---- 67.50B 57.60A 67.50B 64.80 +4.80 60.00 2005 ---- 72.00B 61.80A 72.00B 69.30 +5.00 64.30 2010 ---- 76.60B 66.20A 76.60B 73.80 +5.10 68.70 2015 ---- 81.20B 70.60A 81.20B 78.40 +5.20 73.20 2020 ---- 85.80B 75.00A 85.80B 83.10 +5.40 77.70 2025 ---- 90.50B 79.70A 90.50B 87.80 +5.50 82.30 2030 ---- 95.30B 84.30A 95.30B 92.50 +5.60 86.90 2035 ---- 100.10B 89.00A 100.10B 97.30 +5.70 91.60 2040 ---- 104.90B 93.70A 104.90B 102.10 +5.70 96.40 2045 ---- 109.70B 98.40A 109.70B 106.90 +5.80 101.10 2050 ---- 114.60B 103.20A 114.60B 111.80 +5.90 105.90 2055 ---- 118.80B 108.00A 118.80B 116.60 +5.90 110.70 2060 ---- 123.70B 112.90A 123.70B 121.50 +5.90 115.60 2065 ---- 128.70B 117.70A 128.70B 126.40 +6.00 120.40 2070 ---- 133.60B 122.60A 133.60B 131.30 +6.00 125.30 2075 ---- 139.10B 127.50A 139.00B 136.20 +6.00 130.20 2080 ---- 143.50B 132.40A 143.50B 141.20 +6.10 135.10 2085 ---- 148.30B 137.30A 148.30B 146.10 +6.10 140.00 2090 ---- 153.40B 142.30A 153.40B 151.10 +6.10 145.00 2095 ---- 158.40B 147.20A 158.40B 156.00 +6.10 149.90 2100 ---- 163.80B 152.10A 163.80B 161.00 +6.20 154.80 2105 ---- 168.20B 157.20A 168.20B 166.00 +6.20 159.80 2110 ---- 173.30B 162.10A 173.30B 171.00 +6.30 164.70 2115 ---- 178.30B 167.00A 178.30B 175.90 +6.20 169.70 2120 ---- 183.10B 172.00A 183.00B 180.90 +6.20 174.70 2125 ---- 188.70B 177.00A 188.70B 185.90 +6.30 179.60 2130 ---- 193.10B 181.90A 193.00B 190.90 +6.30 184.60 2135 ---- 198.10B 186.90A 198.00B 195.90 +6.30 189.60 2140 ---- 203.10B 191.90A 203.00B 200.90 +6.30 194.60 2145 ---- 208.10B 196.90A 208.00B 205.90 +6.40 199.50 2150 ---- 213.60B 201.90A 213.60B 210.90 +6.40 204.50 2155 ---- 218.00B 206.90A 217.90B 215.90 +6.40 209.50 2160 ---- 223.00B 211.90A 222.90B 220.90 +6.40 214.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 10 594 G2W FEB23 Gold Weekly Wednesday Option - Week 2 CALL 1695 ---- 253.20B 242.00A 242.00A 244.20 -6.40 250.60 1700 ---- 248.30B 237.00A 237.00A 239.20 -6.40 245.60 1705 ---- 243.20B 232.00A 232.00A 234.20 -6.40 240.60 1710 ---- 238.20B 227.00A 227.00A 229.20 -6.40 235.60 1715 ---- 233.20B 222.00A 222.00A 224.20 -6.40 230.60 1720 ---- 228.20B 217.00A 217.00A 219.20 -6.40 225.60 1725 ---- 223.20B 212.00A 212.00A 214.20 -6.40 220.60 1730 ---- 218.20B 207.00A 207.00A 209.20 -6.40 215.60 1735 ---- 213.20B 202.00A 202.00A 204.20 -6.40 210.60 1740 ---- 208.20B 197.00A 197.00A 199.20 -6.40 205.60 1745 ---- 203.20B 192.00A 192.00A 194.20 -6.40 200.60 1750 ---- 198.30B 187.00A 187.00A 189.20 -6.40 195.60 1755 ---- 193.20B 182.00A 182.00A 184.20 -6.40 190.60 1760 ---- 188.20B 177.00A 177.00A 179.20 -6.40 185.60 1765 ---- 183.20B 172.10A 172.10A 174.20 -6.40 180.60 1770 ---- 178.20B 167.10A 167.10A 169.20 -6.40 175.60 1775 ---- 173.30B 161.50A 161.50A 164.20 -6.40 170.60 1780 ---- 168.30B 157.10A 157.10A 159.20 -6.40 165.60 1785 ---- 163.30B 152.10A 152.10A 154.20 -6.40 160.60 1790 ---- 158.30B 147.10A 147.10A 149.20 -6.40 155.60 1795 ---- 153.30B 142.10A 142.10A 144.20 -6.40 150.60 1800 ---- 148.30B 136.60A 136.60A 139.20 -6.40 145.60 1805 ---- 143.30B 132.10A 132.10A 134.20 -6.40 140.60 1810 ---- 138.30B 127.10A 127.10A 129.30 -6.40 135.70 1815 ---- 133.50B 122.20A 122.20A 124.30 -6.40 130.70 1820 ---- 128.50B 117.10A 117.10A 119.30 -6.40 125.70 1825 ---- 123.50B 111.80A 111.80A 114.40 -6.40 120.80 1830 ---- 118.60B 107.20A 107.20A 109.50 -6.30 115.80 1835 ---- 113.60B 102.30A 102.30A 104.50 -6.40 110.90 1840 ---- 108.70B 97.40A 97.40A 99.60 -6.40 106.00 1845 ---- 103.80B 92.50A 92.50A 94.70 -6.40 101.10 1850 ---- 98.90B 87.40A 87.40A 89.90 -6.40 96.30 1855 ---- 94.00B 82.70A 82.70A 85.00 -6.40 91.40 1860 ---- 89.20B 77.80A 77.80A 80.20 -6.40 86.60 1865 ---- 84.30B 73.00A 73.00A 75.50 -6.30 81.80 1870 ---- 79.60B 68.40A 68.40A 70.80 -6.30 77.10 1875 ---- 74.80B 63.80A 63.80A 66.10 -6.40 72.50 1880 ---- 70.10B 59.20A 59.20A 61.50 -6.30 67.80 1885 ---- 65.50B 54.80A 54.80A 57.00 -6.30 63.30 1890 ---- 61.00B 50.40A 50.40A 52.60 -6.30 58.90 1895 ---- 56.50B 46.20A 46.20A 48.30 -6.20 54.50 1900 ---- 52.20B 42.10A 42.10A 44.20 -6.10 50.30 1905 ---- 47.90B 38.20A 38.20A 40.20 -6.00 46.20 1 1910 ---- 43.80B 34.40A 34.40A 36.30 -5.90 42.20 1915 ---- 39.80B 30.80A 30.80A 32.60 -5.80 38.40 1920 ---- 36.10B 27.50A 27.50A 29.20 -5.50 34.70 1925 ---- 32.50B 24.40A 24.40A 25.90 -5.40 31.30 1 3 1930 ---- 29.10B 21.50A 21.50A 22.80 -5.20 28.00 4 1935 ---- 26.10B 18.90A 18.90A 20.00 -5.00 25.00 3 1940 ---- 23.60B 16.40A 16.40A 17.50 -4.60 10 22.10 1 1 1945 ---- 20.90B 14.30A 14.30A 15.20 -4.40 19.60 2 2 1950 ---- 18.30B 12.30A 12.30A 13.10 -4.10 17.20 1 1955 ---- 16.10B 10.60A 10.60A 11.20 -3.80 15.00 1960 ---- 14.00B 9.10A 9.10A 9.60 -3.50 13.10 2 3 1965 9.00 12.10B 7.70A 10.60B 8.20 -3.20 2 11.40 20 1970 8.00 10.50B 6.60A 8.60B 7.00 -2.90 3 9.90 1 1975 ---- 9.00B 5.60A 5.60A 5.90 -2.70 8.60 14 1980 ---- 7.70B 4.70A 4.70A 5.00 -2.40 7.40 1 1985 ---- 6.60B 4.00A 4.00A 4.30 -2.10 6.40 1 1 1990 ---- 5.60B 3.40A 3.40A 3.60 -1.90 5.50 1995 ---- ---- 2.90A 2.90A 3.10 -1.70 4.80 2000 2.60 2.60 2.50A 2.50A 2.60 -1.50 2 4.10 2005 ---- ---- 2.10A 2.10A 2.20 -1.40 3.60 2010 ---- ---- 1.80A 1.80A 1.90 -1.20 3.10 1 2015 ---- ---- 1.50A 1.50A 1.60 -1.10 2.70 1 2020 1.60 1.60 1.30A 1.30A 1.40 -.90 4 2.30 2 2 2025 ---- ---- 1.20A 1.20A 1.20 -.80 2.00 4 2030 ---- ---- 1.00A 1.00A 1.00 -.80 1.80 2035 ---- ---- .90A .90A .90 -.60 1.50 2040 ---- ---- .80A .80A .80 -.50 1.30 2045 ---- ---- .70A .70A .70 -.50 1.20 2050 ---- ---- .60A .60A .60 -.40 1 1.00 2 2055 ---- ---- .50A .50A .50 -.40 .90 7 2060 ---- ---- .50A .50A .50 -.30 .80 2065 ---- ---- .40A .40A .40 -.30 .70 2 2 2070 ---- ---- .40A .40A .30 -.30 .60 2075 ---- ---- .40A .40A .30 -.30 .60 1 2080 ---- ---- .30A .30A .30 -.20 .50 1 2085 ---- ---- .30A .30A .20 -.20 .40 2090 ---- ---- .30A .30A .20 -.20 .40 2095 ---- ---- .30A .30A .20 -.20 .40 2100 ---- ---- ---- ---- .20 -.10 .30 2105 ---- ---- ---- ---- .20 -.10 .30 2110 ---- ---- ---- ---- .10 -.20 .30 2115 ---- ---- ---- ---- .10 -.10 .20 2120 ---- ---- ---- ---- .10 -.10 .20 2125 ---- ---- ---- ---- .10 -.10 .20 2130 ---- ---- ---- ---- .10 -.10 .20 2135 ---- ---- ---- ---- .10 -.10 .20 2140 ---- ---- ---- ---- .10 UNCH .10 1 2145 ---- ---- ---- ---- .10 UNCH .10 230 2150 ---- ---- ---- ---- .10 UNCH .10 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 9 9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 20 316 G2W FEB23 Gold Weekly Wednesday Option - Week 2 PUT 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 2 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 9 9 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 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 37 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 -.10 .20 1815 ---- ---- ---- ---- .20 UNCH .20 1820 ---- ---- ---- ---- .20 UNCH .20 1825 ---- ---- ---- ---- .30 UNCH .30 1830 ---- ---- ---- ---- .30 -.10 .40 1835 ---- ---- ---- ---- .40 UNCH .40 2 1840 ---- ---- ---- ---- .50 UNCH 1 .50 26 1845 ---- ---- ---- ---- .60 UNCH .60 2 2 1850 ---- ---- .70A .70A .70 -.10 .80 1 62 1855 ---- 1.00B ---- 1.00B .90 UNCH .90 2 4 1860 ---- 1.20B 1.00A 1.20B 1.10 UNCH 1.10 1 2 1865 ---- 1.50B 1.20A 1.20A 1.30 UNCH 1.30 1 1870 ---- 1.80B 1.40A 1.40A 1.60 UNCH 1.60 1875 1.80 2.30B 1.70A 2.00B 2.00 +.10 4 1.90 4 1880 2.30 2.70B 2.00A 2.40B 2.40 +.10 1 2.30 1 1885 2.90 3.30B 2.40A 2.80A 2.90 +.10 1 2.80 2 1890 ---- 4.00B 2.80A 2.80A 3.50 +.20 3.30 2 22 1895 ---- 4.80B 3.30A 3.30A 4.20 +.20 4.00 1900 ---- 5.70B 3.90A 3.90A 5.00 +.30 4.70 30 42 1905 ---- 6.80B 4.70A 4.70A 6.00 +.40 5.60 1910 ---- 8.10B 5.50A 5.50A 7.10 +.50 6.60 5 1915 ---- 9.50B 6.60A 6.60A 8.50 +.70 7.80 1920 ---- 11.20B 7.70A 7.70A 10.00 +.80 9.20 11 1925 ---- 13.10B 9.10A 13.10B 11.70 +1.00 10.70 21 25 1930 ---- 15.30B 10.70A 15.30B 13.70 +1.30 12.40 1 2 1935 ---- 17.70B 12.40A 17.70B 15.80 +1.40 1 14.40 33 35 1940 18.80 20.30B 14.40A 19.50B 18.30 +1.70 11 16.60 170 168 1945 ---- 23.10B 16.60A 23.10B 21.00 +2.00 19.00 1 3 1950 ---- 26.20B 19.00A 26.20B 23.90 +2.30 21.60 1 1955 ---- 29.40B 21.90A 29.40B 27.00 +2.60 24.40 1 1 1960 ---- 32.90B 25.30A 32.90B 30.40 +2.90 1 27.50 20 20 1965 ---- 36.50B 28.40A 36.50B 34.00 +3.20 30.80 1 1 1970 ---- 40.40B 32.10A 40.40B 37.80 +3.50 34.30 1 1975 ---- 44.40B 35.60A 44.40B 41.70 +3.80 37.90 1980 ---- 48.50B 39.30A 48.50B 45.80 +4.00 41.80 1985 ---- 52.80B 43.20A 52.80B 50.00 +4.30 45.70 1990 ---- 57.10B 47.30A 57.10B 54.40 +4.50 49.90 1995 ---- 61.60B 51.50A 61.60B 58.80 +4.70 54.10 2000 ---- 66.10B 55.70A 66.10B 63.30 +4.90 58.40 2005 ---- 70.80B 60.10A 70.80B 68.00 +5.10 62.90 2010 ---- 75.40B 64.60A 75.40B 72.60 +5.20 67.40 2015 ---- 80.10B 69.20A 80.10B 77.30 +5.30 72.00 2020 ---- 84.90B 74.00A 84.90B 82.10 +5.50 76.60 2025 ---- 89.70B 78.50A 89.70B 86.90 +5.60 81.30 2030 ---- 94.50B 83.30A 94.50B 91.80 +5.70 86.10 2035 ---- 98.80B 88.00A 98.80B 96.60 +5.80 90.80 2040 ---- 103.70B 92.90A 103.70B 101.50 +5.90 95.60 2045 ---- 108.60B 97.80A 108.60B 106.40 +5.90 100.50 2050 ---- 114.10B 102.50A 114.10B 111.30 +6.00 105.30 2055 ---- 118.40B 107.40A 118.40B 116.20 +6.00 110.20 2060 ---- 123.40B 112.30A 123.40B 121.20 +6.10 115.10 2065 ---- 128.30B 117.30A 128.20B 126.10 +6.10 120.00 2070 ---- 133.20B 122.20A 133.20B 131.10 +6.20 124.90 2075 ---- 138.80B 127.10A 138.80B 136.00 +6.20 129.80 2080 ---- 143.20B 132.10A 143.20B 141.00 +6.20 134.80 2085 ---- 148.10B 137.00A 148.10B 146.00 +6.30 139.70 2090 ---- 153.10B 142.00A 153.00B 150.90 +6.20 144.70 2095 ---- 158.10B 147.00A 158.00B 155.90 +6.30 149.60 2100 ---- 163.70B 151.90A 163.70B 160.90 +6.30 154.60 2105 ---- 168.10B 156.90A 168.00B 165.90 +6.30 159.60 2110 ---- 173.10B 161.90A 173.00B 170.90 +6.40 164.50 2115 ---- 178.00B 167.00A 177.90B 175.80 +6.30 169.50 2120 ---- 183.00B 171.90A 182.90B 180.80 +6.30 174.50 2125 ---- 188.60B 176.90A 188.60B 185.80 +6.30 179.50 2130 ---- 193.00B 181.90A 192.90B 190.80 +6.30 184.50 2135 ---- 198.00B 186.90A 197.90B 195.80 +6.40 189.40 2140 ---- 203.00B 191.90A 202.90B 200.80 +6.40 194.40 2145 ---- 208.00B 196.90A 207.90B 205.80 +6.40 199.40 2150 ---- 213.60B 201.90A 213.60B 210.80 +6.40 204.40 2155 ---- 218.00B 206.90A 217.90B 215.80 +6.40 209.40 2160 ---- 223.00B 211.90A 222.90B 220.80 +6.40 214.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 295 492 G3W FEB23 Gold Weekly Wednesday Option - Week 3 CALL 1725 ---- 223.20B 211.50A 211.50A 214.20 -6.40 220.60 1730 ---- 218.20B 207.10A 207.10A 209.20 -6.40 215.60 1735 ---- 213.30B 202.10A 202.10A 204.20 -6.40 210.60 1740 ---- 208.30B 197.10A 197.10A 199.20 -6.40 205.60 1745 ---- 203.30B 192.10A 192.10A 194.20 -6.40 200.60 1750 ---- 198.30B 186.60A 186.60A 189.20 -6.40 195.60 1755 ---- 193.30B 182.10A 182.10A 184.20 -6.40 190.60 1760 ---- 188.30B 177.10A 177.10A 179.20 -6.40 185.60 1765 ---- 183.30B 172.10A 172.10A 174.30 -6.40 180.70 1770 ---- 178.30B 167.10A 167.10A 169.30 -6.40 175.70 1775 ---- 173.50B 161.70A 161.70A 164.30 -6.40 170.70 1780 ---- 168.50B 157.20A 157.20A 159.30 -6.40 165.70 1785 ---- 163.50B 152.30A 152.30A 154.40 -6.40 160.80 1790 ---- 158.50B 147.20A 147.20A 149.40 -6.40 155.80 1795 ---- 153.60B 142.40A 142.40A 144.50 -6.40 150.90 1800 ---- 148.70B 137.00A 137.00A 139.50 -6.50 146.00 1805 ---- 143.70B 132.40A 132.40A 134.60 -6.40 141.00 1810 ---- 138.80B 127.50A 127.50A 129.70 -6.40 136.10 1815 ---- 133.90B 122.60A 122.60A 124.80 -6.40 131.20 1820 ---- 129.00B 117.80A 117.80A 119.90 -6.50 126.40 1825 ---- 124.10B 112.60A 112.60A 115.10 -6.40 121.50 1830 ---- 119.20B 107.80A 107.80A 110.20 -6.50 116.70 1835 ---- 114.40B 102.90A 102.90A 105.40 -6.50 111.90 1840 ---- 109.60B 98.20A 98.20A 100.70 -6.40 107.10 1845 ---- 104.80B 93.50A 93.50A 95.90 -6.50 102.40 1850 ---- 100.10B 88.80A 88.80A 91.20 -6.40 97.60 1855 ---- 95.30B 84.20A 84.20A 86.60 -6.40 93.00 1860 ---- 90.70B 79.60A 79.60A 82.00 -6.40 88.40 1865 ---- 86.10B 75.20A 75.20A 77.50 -6.30 83.80 1870 ---- 81.50B 70.70A 70.70A 73.00 -6.30 79.30 1875 ---- 77.00B 66.40A 66.40A 68.60 -6.30 74.90 1880 ---- 72.60B 62.20A 62.20A 64.30 -6.20 70.50 1885 ---- 68.30B 58.00A 58.00A 60.10 -6.20 66.30 1890 ---- 64.00B 54.00A 54.00A 56.10 -6.00 62.10 1895 ---- 59.80B 50.10A 50.10A 52.10 -6.00 58.10 1900 ---- 55.80B 46.30A 46.30A 48.20 -5.90 54.10 1905 ---- 51.90B 42.70A 42.70A 44.50 -5.80 50.30 1910 ---- 48.10B 39.20A 39.20A 41.00 -5.60 46.60 1915 ---- 44.40B 35.90A 35.90A 37.60 -5.50 43.10 1 1 1920 ---- 41.00B 32.80A 32.80A 34.30 -5.40 39.70 1925 ---- 37.60B 29.90A 29.90A 31.20 -5.30 36.50 1930 29.40 34.60B 27.10A 27.10A 28.40 -5.00 1 33.40 7 1935 ---- 32.10B 24.50A 24.50A 25.70 -4.80 30.50 2 1940 ---- 29.30B 22.10A 22.10A 23.10 -4.70 12 27.80 1945 ---- 26.60B 19.90A 19.90A 20.80 -4.40 25.20 1950 ---- 24.10B 17.80A 17.80A 18.70 -4.20 22.90 2 1955 ---- 21.80B 15.90A 15.90A 16.70 -4.00 20.70 1 1960 ---- 19.70B 14.20A 14.20A 14.90 -3.70 2 18.60 4 1965 ---- 17.70B 12.70A 12.70A 13.30 -3.40 16.70 1970 ---- 15.80B 11.30A 11.30A 11.90 -3.10 15.00 1975 ---- 14.20B 10.00A 10.00A 10.50 -3.00 13.50 41 1980 ---- 12.60B 8.90A 8.90A 9.30 -2.70 12.00 1985 ---- 11.30B 7.90A 7.90A 8.30 -2.50 10.80 17 17 1990 ---- 10.00B 7.00A 7.00A 7.30 -2.30 9.60 10 1995 ---- 8.90B 6.20A 6.20A 6.50 -2.10 8.60 2000 6.70 7.90B 5.50A 5.50A 5.80 -1.80 1 7.60 2 2 2005 ---- 7.00B 4.90A 4.90A 5.10 -1.70 6.80 2010 ---- 6.20B 4.30A 4.30A 4.50 -1.60 6.10 2015 ---- 5.50B 3.90A 3.90A 4.00 -1.40 5.40 2020 ---- ---- 3.40A 3.40A 3.60 -1.20 4.80 5 2025 ---- ---- 3.10A 3.10A 3.20 -1.10 4.30 2 5 2030 ---- ---- 2.70A 2.70A 2.80 -1.00 3.80 5 2035 ---- ---- 2.40A 2.40A 2.50 -.90 3.40 2040 ---- ---- 2.20A 2.20A 2.20 -.90 3.10 2045 ---- ---- 2.00A 2.00A 2.00 -.80 2.80 2050 ---- ---- 1.70A 1.70A 1.80 -.70 2.50 2055 ---- ---- 1.60A 1.60A 1.60 -.60 2.20 2060 ---- ---- 1.40A 1.40A 1.40 -.60 2.00 2 2065 ---- ---- 1.30A 1.30A 1.30 -.50 1.80 2070 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 1 1 2075 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 2080 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 2085 ---- ---- .90A .90A .90 -.30 1.20 2090 ---- ---- .80A .80A .80 -.30 1.10 2095 ---- ---- .80A .80A .70 -.30 1.00 2100 ---- ---- .70A .70A .70 -.20 .90 2105 ---- ---- .70A .70A .60 -.30 .90 2110 ---- ---- .60A .60A .60 -.20 .80 2115 ---- ---- .60A .60A .50 -.20 .70 2120 ---- ---- .60A .60A .50 -.20 .70 2125 ---- ---- .50A .50A .40 -.20 .60 2 2130 ---- ---- .50A .50A .40 -.20 .60 2135 ---- ---- ---- ---- .40 -.10 .50 2140 ---- ---- .40A .40A .40 -.10 .50 2145 ---- ---- ---- ---- .30 -.10 .40 2150 ---- ---- ---- ---- .30 -.10 .40 2155 ---- ---- ---- ---- .30 -.10 .40 2160 ---- ---- ---- ---- .30 -.10 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 23 107 G3W FEB23 Gold Weekly Wednesday Option - Week 3 PUT 1725 ---- ---- ---- ---- .10 UNCH .10 2 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 -.10 .20 1755 ---- ---- ---- ---- .20 UNCH .20 1760 ---- ---- ---- ---- .20 UNCH .20 1765 ---- ---- ---- ---- .20 UNCH .20 1770 ---- ---- ---- ---- .20 -.10 .30 1775 ---- ---- ---- ---- .30 UNCH .30 1780 ---- ---- ---- ---- .30 UNCH .30 1785 ---- ---- ---- ---- .30 -.10 .40 1790 ---- ---- ---- ---- .40 UNCH .40 1795 ---- ---- ---- ---- .40 -.10 .50 1800 ---- ---- .50A .50A .50 -.10 .60 1805 ---- ---- ---- ---- .60 UNCH .60 1810 ---- ---- ---- ---- .70 UNCH .70 1815 ---- ---- ---- ---- .80 UNCH .80 1820 ---- ---- .90A .90A .90 -.10 1.00 1825 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 2 1830 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 1835 ---- ---- 1.30A 1.30A 1.40 -.10 1.50 1840 ---- ---- 1.50A 1.50A 1.60 -.10 1.70 1845 ---- 2.00B 1.70A 1.70A 1.90 UNCH 1.90 1850 ---- 2.40B 1.90A 1.90A 2.20 UNCH 2.20 1855 ---- 2.80B 2.20A 2.20A 2.50 UNCH 2.50 1860 ---- 3.30B 2.60A 3.30B 2.90 UNCH 2.90 1865 ---- 3.80B 3.00A 3.00A 3.40 UNCH 3.40 25 1870 ---- 4.40B 3.40A 3.40A 3.90 UNCH 3.90 1875 ---- 5.10B 3.90A 3.90A 4.50 +.10 4.40 10 1880 5.40 5.90B 4.50A 4.50A 5.20 +.10 20 5.10 20 21 1885 ---- 6.70B 5.10A 5.10A 6.00 +.20 5.80 1 1890 ---- 7.70B 5.90A 5.90A 6.90 +.30 6.60 1 1895 ---- 8.90B 6.70A 6.70A 8.00 +.40 7.60 2 13 1900 9.50 10.10B 7.60A 8.90A 9.10 +.50 1 8.60 15 43 1905 ---- 11.50B 8.70A 11.50B 10.40 +.60 9.80 1910 ---- 13.10B 9.90A 13.10B 11.80 +.70 11.10 5 1915 ---- 14.80B 11.20A 14.80B 13.40 +.80 1 12.60 1 1920 ---- 16.70B 12.70A 16.70B 15.10 +.90 14.20 1 2 1925 ---- 18.70B 14.30A 18.70B 17.10 +1.20 1 15.90 3 1 1930 ---- 20.90B 16.10A 20.90B 19.20 +1.30 17.90 1935 ---- 23.30B 18.00A 23.30B 21.50 +1.60 19.90 1 1940 ---- 26.00B 20.10A 26.00B 23.90 +1.70 10 22.20 1 1945 ---- 28.70B 22.40A 28.70B 26.60 +2.00 24.60 2 2 1950 ---- 31.70B 25.00A 31.70B 29.50 +2.20 27.30 1 1955 ---- 34.80B 27.70A 34.80B 32.50 +2.50 30.00 2 1960 ---- 38.00B 30.60A 38.00B 35.70 +2.70 33.00 1965 37.10 41.50B 34.10A 35.10A 39.10 +3.00 7 36.10 1970 ---- 45.00B 37.30A 45.00B 42.60 +3.20 39.40 1975 ---- 48.80B 40.80A 48.80B 46.30 +3.50 42.80 1980 ---- 52.60B 44.30A 52.60B 50.10 +3.70 46.40 1985 ---- 56.60B 47.90A 56.60B 54.00 +3.90 50.10 1990 ---- 60.60B 51.70A 60.60B 58.10 +4.20 53.90 1995 ---- 64.80B 55.60A 64.80B 62.20 +4.30 57.90 2000 ---- 69.10B 59.60A 69.10B 66.50 +4.60 61.90 2005 ---- 73.50B 63.70A 73.50B 70.80 +4.70 66.10 2010 ---- 77.90B 67.90A 77.90B 75.20 +4.90 70.30 2015 ---- 82.40B 72.20A 82.40B 79.70 +5.00 74.70 2020 ---- 86.90B 76.50A 86.90B 84.20 +5.10 79.10 2025 ---- 91.50B 81.00A 91.50B 88.80 +5.20 83.60 2030 ---- 96.20B 85.50A 96.20B 93.50 +5.40 88.10 2035 ---- 100.90B 90.10A 100.90B 98.20 +5.50 92.70 2040 ---- 105.60B 94.70A 105.60B 102.90 +5.60 97.30 2045 ---- 110.40B 99.40A 110.40B 107.60 +5.60 102.00 2050 ---- 115.20B 104.00A 115.20B 112.40 +5.70 106.70 2055 ---- 120.00B 108.80A 120.00B 117.20 +5.80 111.40 2060 ---- 124.80B 113.60A 124.80B 122.10 +5.90 116.20 2065 ---- 129.10B 118.40A 129.00B 126.90 +5.90 121.00 2070 ---- 134.00B 123.20A 134.00B 131.80 +6.00 125.80 2075 ---- 139.40B 128.00A 139.40B 136.70 +6.00 130.70 2080 ---- 143.80B 132.90A 143.80B 141.60 +6.10 135.50 2085 ---- 148.70B 137.70A 148.70B 146.50 +6.10 140.40 2090 ---- 153.50B 142.60A 153.50B 151.40 +6.10 145.30 2095 ---- 158.60B 147.50A 158.60B 156.30 +6.10 150.20 2100 ---- 164.00B 152.40A 164.00B 161.30 +6.20 155.10 2105 ---- 168.50B 157.40A 168.50B 166.20 +6.20 160.00 2110 ---- 173.30B 162.30A 173.30B 171.20 +6.30 164.90 2115 ---- 178.40B 167.20A 178.40B 176.10 +6.20 169.90 2120 ---- 183.30B 172.20A 183.30B 181.10 +6.30 174.80 2125 ---- 188.80B 177.10A 188.80B 186.10 +6.30 179.80 2130 ---- 193.30B 182.10A 193.30B 191.00 +6.30 184.70 2135 ---- 198.30B 187.00A 198.30B 196.00 +6.30 189.70 2140 ---- 203.20B 192.00A 203.20B 201.00 +6.40 194.60 2145 ---- 208.20B 197.00A 208.10B 205.90 +6.30 199.60 2150 ---- 213.70B 201.90A 213.70B 210.90 +6.30 204.60 2155 ---- 218.10B 206.90A 218.00B 215.90 +6.30 209.60 2160 ---- 223.10B 211.90A 223.00B 220.90 +6.40 214.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 43 134 G4M FEB23 Gold Weekly Monday Option - Week 4 CALL 1745 ---- 203.40B 192.30A 192.30A 194.30 -6.40 200.70 1750 ---- 198.50B 186.80A 186.80A 189.40 -6.30 195.70 1755 ---- 193.50B 182.40A 182.40A 184.40 -6.30 190.70 1760 ---- 188.50B 177.40A 177.40A 179.50 -6.30 185.80 1765 ---- 183.60B 172.50A 172.50A 174.50 -6.40 180.90 1770 ---- 178.60B 167.60A 167.60A 169.60 -6.30 175.90 1775 ---- 173.70B 162.20A 162.20A 164.70 -6.30 171.00 1780 ---- 168.80B 157.70A 157.70A 159.80 -6.30 166.10 1785 ---- 163.80B 152.80A 152.80A 154.90 -6.30 161.20 1790 ---- 158.90B 148.00A 148.00A 150.00 -6.30 156.30 1795 ---- 154.10B 143.10A 143.10A 145.10 -6.40 151.50 1800 ---- 149.20B 137.80A 137.80A 140.30 -6.30 146.60 1805 ---- 144.30B 133.40A 133.40A 135.40 -6.40 141.80 1810 ---- 139.50B 128.60A 128.60A 130.60 -6.40 137.00 1815 ---- 134.70B 123.90A 123.90A 125.80 -6.40 132.20 1820 ---- 129.90B 119.10A 119.10A 121.10 -6.30 127.40 1825 ---- 125.20B 114.00A 114.00A 116.30 -6.40 122.70 1830 ---- 120.40B 109.80A 109.80A 111.70 -6.30 118.00 1835 ---- 115.80B 105.10A 105.10A 107.00 -6.40 113.40 1840 ---- 111.10B 100.20A 100.20A 102.40 -6.40 108.80 1845 ---- 106.50B 95.70A 95.70A 97.80 -6.40 104.20 1850 ---- 102.00B 91.20A 91.20A 93.30 -6.40 99.70 1855 ---- 97.50B 86.80A 86.80A 88.90 -6.30 95.20 1860 ---- 93.10B 82.50A 82.50A 84.50 -6.30 90.80 1865 ---- 88.70B 78.30A 78.30A 80.30 -6.20 86.50 1870 ---- 84.40B 74.10A 74.10A 76.10 -6.20 82.30 1875 ---- 80.10B 70.00A 70.00A 71.90 -6.20 78.10 1880 ---- 75.90B 66.00A 66.00A 67.90 -6.10 74.00 1885 ---- 71.90B 62.20A 62.20A 64.00 -6.00 70.00 1890 ---- 67.90B 58.40A 58.40A 60.20 -5.90 66.10 1895 ---- 64.00B 54.70A 54.70A 56.50 -5.90 62.40 1900 ---- 60.20B 51.20A 51.20A 52.90 -5.80 58.70 1905 ---- 56.60B 47.80A 47.80A 49.40 -5.70 55.10 1910 ---- 53.00B 44.60A 44.60A 46.10 -5.60 51.70 1915 ---- 49.60B 41.50A 41.50A 42.90 -5.50 48.40 1920 ---- 46.30B 38.50A 38.50A 39.90 -5.30 45.20 1925 ---- 43.20B 35.70A 35.70A 37.00 -5.20 42.20 8 8 1930 ---- 40.20B 33.00A 33.00A 34.20 -5.10 39.30 1935 ---- 37.90B 30.50A 30.50A 31.60 -4.90 36.50 1940 ---- 35.20B 28.10A 28.10A 29.10 -4.80 33.90 1945 ---- 32.60B 25.90A 25.90A 26.80 -4.60 31.40 6 6 1950 ---- 30.10B 23.80A 23.80A 24.60 -4.40 29.00 6 6 1955 ---- 27.80B 21.80A 21.80A 22.60 -4.20 26.80 1960 ---- 25.60B 20.00A 20.00A 20.70 -4.00 24.70 1 3 1965 ---- 23.60B 18.30A 18.30A 18.90 -3.80 22.70 1970 ---- 21.70B 16.70A 16.70A 17.30 -3.60 20.90 1975 ---- 19.90B 15.30A 15.30A 15.80 -3.30 19.10 1 1980 ---- 18.20B 13.90A 13.90A 14.40 -3.20 17.60 1985 ---- 16.70B 12.70A 12.70A 13.10 -3.00 3 16.10 4 1990 13.80 15.20B 11.60A 11.60A 11.90 -2.80 1 14.70 2 2 1995 ---- 13.90B 10.60A 10.60A 10.90 -2.50 13.40 2 2000 ---- 12.70B 9.60A 9.60A 9.90 -2.40 12.30 1 1 2005 ---- 11.60B 8.80A 8.80A 9.00 -2.20 11.20 1 3 2010 ---- 10.50B 8.00A 8.00A 8.20 -2.00 3 10.20 15 15 2015 ---- 9.60B 7.30A 7.30A 7.40 -2.00 9.40 3 2 2020 7.80 8.70B 6.60A 7.80B 6.80 -1.70 3 8.50 1 1 2025 ---- 7.90B 6.10A 6.10A 6.20 -1.60 7.80 1 1 2030 ---- 7.20B 5.50A 5.50A 5.60 -1.50 7.10 1 1 2035 ---- ---- 5.10A 5.10A 5.10 -1.40 6.50 1 2 2040 ---- 6.00B 4.60A 4.60A 4.70 -1.20 5.90 2 2 2045 ---- ---- 4.30A 4.30A 4.30 -1.10 5.40 2050 ---- ---- 3.90A 3.90A 3.90 -1.10 5.00 1 11 2055 ---- ---- 3.60A 3.60A 3.60 -1.00 4.60 1 2060 ---- ---- 3.30A 3.30A 3.30 -.90 4.20 4 4 2065 ---- ---- 3.00A 3.00A 3.00 -.90 1 3.90 5 2070 ---- ---- 2.80A 2.80A 2.80 -.70 3.50 1 2075 ---- ---- 2.60A 2.60A 2.60 -.70 3.30 2080 ---- ---- 2.40A 2.40A 2.40 -.60 3.00 2085 ---- ---- 2.20A 2.20A 2.20 -.60 2.80 2 42 2090 1.80 1.80 1.80 1.80 2.00 -.60 1 2.60 1 2095 ---- ---- 1.90A 1.90A 1.90 -.50 2.40 1 1 2100 ---- ---- 1.70A 1.70A 1.70 -.50 2.20 1 2 2105 ---- ---- 1.60A 1.60A 1.60 -.40 2.00 2110 ---- ---- 1.50A 1.50A 1.50 -.40 1.90 40 41 2115 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 2120 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 2125 1.10 1.10 1.10 1.10 1.20 -.30 3 1.50 3 2130 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 39 2135 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 2140 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 2145 ---- ---- 1.00A 1.00A .90 -.20 1.10 2150 ---- ---- .90A .90A .90 -.20 1.10 2 41 2155 ---- ---- .90A .90A .80 -.20 1.00 2160 ---- ---- ---- ---- .80 -.10 .90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 100 252 G4M FEB23 Gold Weekly Monday Option - Week 4 PUT 1745 ---- ---- ---- ---- .40 UNCH .40 2 4 1750 ---- ---- ---- ---- .50 +.10 .40 1755 ---- ---- ---- ---- .50 UNCH .50 1760 ---- ---- ---- ---- .60 +.10 .50 1765 ---- ---- ---- ---- .60 UNCH .60 1770 ---- ---- ---- ---- .70 UNCH .70 1775 ---- ---- ---- ---- .80 +.10 .70 1780 ---- ---- ---- ---- .90 +.10 .80 1785 ---- ---- ---- ---- 1.00 +.10 .90 1 1 1790 ---- ---- ---- ---- 1.10 UNCH 1.10 1795 1.20 1.20 1.20 1.20 1.20 UNCH 3 1.20 1800 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 2 2 1805 ---- ---- ---- ---- 1.50 UNCH 1.50 1810 ---- ---- 1.60A 1.60A 1.70 UNCH 1.70 1815 ---- 2.00B 1.80A 2.00B 1.90 UNCH 1.90 1 1 1820 2.10 2.30B 2.00A 2.10 2.20 UNCH 1 2.20 1825 ---- 2.60B 2.30A 2.30A 2.40 UNCH 2.40 3 1830 ---- 2.90B 2.60A 2.60A 2.70 UNCH 1 2.70 1835 ---- 3.30B 2.90A 2.90A 3.10 UNCH 3.10 1840 ---- 3.80B 3.20A 3.20A 3.50 UNCH 3.50 2 2 1845 ---- 4.30B 3.60A 3.60A 3.90 UNCH 3.90 2 1850 ---- 4.80B 4.10A 4.10A 4.40 UNCH 4.40 2 2 1855 ---- 5.50B 4.50A 4.50A 4.90 UNCH 4.90 2 1860 ---- 6.20B 5.10A 5.10A 5.60 +.10 3 5.50 3 3 1865 ---- 6.90B 5.70A 5.70A 6.30 +.10 6.20 1 3 1870 ---- 7.80B 6.30A 6.30A 7.00 +.10 6.90 17 17 1875 7.90 8.70B 7.00A 7.20A 7.90 +.20 3 7.70 1 5 1880 8.70 9.80B 7.80A 9.20B 8.90 +.30 5 8.60 4 4 1885 ---- 11.00B 8.70A 8.70A 9.90 +.30 9.60 1890 ---- 12.20B 9.70A 9.70A 11.10 +.40 10.70 2 1895 ---- 13.60B 10.80A 10.80A 12.40 +.50 11.90 1 1900 ---- 15.00B 12.00A 15.00B 13.80 +.60 13.20 1 5 1905 14.30 16.60B 13.30A 13.30A 15.30 +.60 2 14.70 1910 ---- 18.40B 14.70A 18.40B 17.00 +.80 16.20 1 2 1915 ---- 20.30B 16.30A 20.30B 18.80 +.90 17.90 1920 20.70 22.40B 18.00A 20.50A 20.70 +1.00 1 19.70 2 2 1925 ---- 24.50B 19.80A 24.50B 22.80 +1.20 21.60 1930 ---- 26.80B 21.80A 26.80B 25.00 +1.30 23.70 1935 28.00 29.40B 23.90A 27.20A 27.40 +1.50 1 25.90 1 5 1940 ---- 31.80B 26.10A 31.60B 29.90 +1.60 28.30 1 1 1945 32.00 34.60B 28.50A 33.80B 32.60 +1.80 1 30.80 1 1950 35.50 37.50B 31.00A 32.90A 35.40 +2.00 2 33.40 59 62 1955 ---- 40.50B 33.70A 40.50B 38.30 +2.20 36.10 1 1 1960 ---- 43.60B 36.50A 43.60B 41.40 +2.40 39.00 2 1965 ---- 46.90B 39.50A 46.90B 44.60 +2.60 42.00 1970 ---- 50.10B 43.00A 50.10B 48.00 +2.80 45.20 1975 ---- 53.70B 46.40A 53.70B 51.50 +3.00 48.50 1980 ---- 57.30B 49.70A 57.30B 55.10 +3.30 51.80 1985 ---- 61.10B 53.20A 61.10B 58.80 +3.40 55.40 1990 ---- 64.90B 56.80A 64.90B 62.60 +3.60 59.00 1995 ---- 68.90B 60.50A 68.90B 66.50 +3.80 62.70 2000 ---- 72.90B 64.20A 72.90B 70.50 +4.00 66.50 2005 ---- 77.10B 68.10A 77.10B 74.60 +4.20 70.40 2010 ---- 81.30B 72.10A 81.30B 78.80 +4.40 74.40 2015 ---- 85.50B 76.20A 85.50B 83.00 +4.50 78.50 2020 ---- 89.90B 80.30A 89.90B 87.40 +4.70 82.70 2025 ---- 94.30B 84.60A 94.30B 91.70 +4.70 87.00 2030 ---- 98.80B 88.90A 98.80B 96.20 +4.90 91.30 2035 ---- 103.30B 93.20A 103.30B 100.70 +5.10 95.60 2040 ---- 107.80B 97.60A 107.80B 105.20 +5.10 100.10 2045 ---- 112.40B 102.10A 112.40B 109.80 +5.30 104.50 2050 ---- 117.10B 106.60A 117.10B 114.40 +5.30 109.10 2055 ---- 121.10B 111.10A 121.00B 119.10 +5.40 113.70 2060 ---- 125.80B 115.80A 125.70B 123.80 +5.50 118.30 2065 ---- 130.60B 120.50A 130.50B 128.50 +5.60 122.90 2070 ---- 135.30B 125.10A 135.20B 133.30 +5.70 127.60 2075 ---- 140.70B 129.90A 140.70B 138.00 +5.70 132.30 2080 ---- 144.90B 134.60A 144.80B 142.80 +5.70 137.10 2085 ---- 149.70B 139.30A 149.60B 147.60 +5.80 141.80 2090 ---- 154.60B 144.10A 154.50B 152.50 +5.90 146.60 2095 ---- 159.40B 148.90A 159.30B 157.30 +5.90 151.40 2100 ---- 164.90B 153.70A 164.90B 162.20 +6.00 156.20 2105 ---- 169.20B 158.60A 169.10B 167.00 +6.00 161.00 2110 ---- 174.10B 163.40A 174.00B 171.90 +6.00 165.90 2115 ---- 179.00B 168.30A 178.90B 176.80 +6.00 170.80 2120 ---- 183.90B 173.10A 183.80B 181.70 +6.10 175.60 2125 ---- 189.40B 178.00A 189.40B 186.60 +6.10 180.50 2130 ---- 193.70B 182.90A 193.50B 191.50 +6.10 185.40 2135 ---- 198.60B 187.80A 198.60B 196.50 +6.20 190.30 2140 ---- 203.60B 192.70A 203.50B 201.40 +6.20 195.20 2145 ---- 208.50B 197.70A 208.40B 206.30 +6.20 200.10 2150 ---- 214.00B 202.60A 214.00B 211.30 +6.30 205.00 2155 ---- 218.40B 207.50A 218.30B 216.20 +6.20 210.00 2160 ---- 223.40B 212.50A 223.30B 221.20 +6.30 214.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 102 135 G4W FEB23 Gold Weekly Wednesday Option - Week 4 CALL 1745 ---- 203.10B 192.30A 192.30A 194.30 -6.30 200.60 1750 ---- 198.20B 186.70A 186.70A 189.30 -6.40 195.70 1755 ---- 193.20B 182.40A 182.40A 184.30 -6.40 190.70 1760 ---- 188.20B 177.40A 177.40A 179.40 -6.30 185.70 1765 ---- 183.20B 172.40A 172.40A 174.40 -6.40 180.80 1770 ---- 178.30B 167.50A 167.50A 169.50 -6.30 175.80 1775 ---- 173.30B 162.00A 162.00A 164.50 -6.40 170.90 1780 ---- 168.40B 157.60A 157.60A 159.60 -6.40 166.00 1785 ---- 163.40B 152.70A 152.70A 154.70 -6.30 161.00 1790 ---- 158.50B 147.80A 147.80A 149.80 -6.30 156.10 1795 ---- 153.60B 142.90A 142.90A 144.90 -6.30 151.20 1800 ---- 148.70B 137.40A 137.40A 140.00 -6.30 146.30 1805 ---- 143.80B 133.10A 133.10A 135.10 -6.40 141.50 1810 ---- 138.90B 128.30A 128.30A 130.30 -6.30 136.60 1815 ---- 134.00B 123.40A 123.40A 125.40 -6.40 131.80 1820 ---- 129.20B 118.60A 118.60A 120.60 -6.40 127.00 1825 ---- 124.40B 113.30A 113.30A 115.90 -6.30 122.20 1830 ---- 119.60B 109.10A 109.10A 111.10 -6.40 117.50 1835 ---- 114.90B 104.40A 104.40A 106.40 -6.30 112.70 1840 ---- 110.20B 99.80A 99.80A 101.70 -6.40 108.10 1845 ---- 105.50B 95.00A 95.00A 97.10 -6.30 103.40 1850 ---- 100.90B 90.10A 90.10A 92.50 -6.30 98.80 1855 ---- 96.30B 85.70A 85.70A 88.00 -6.30 94.30 1860 ---- 91.80B 81.20A 81.20A 83.60 -6.20 89.80 1865 ---- 87.40B 76.90A 76.90A 79.20 -6.20 85.40 1870 ---- 83.00B 72.60A 72.60A 74.80 -6.20 81.00 1 1875 ---- 78.70B 68.50A 68.50A 70.60 -6.20 76.80 1880 ---- 74.40B 64.40A 64.40A 66.50 -6.10 72.60 1885 ---- 70.20B 60.40A 60.40A 62.40 -6.10 68.50 1890 ---- 66.10B 56.60A 56.60A 58.50 -6.00 64.50 4 1895 ---- 62.10B 52.80A 52.80A 54.70 -5.90 60.60 1900 ---- 58.30B 49.20A 49.20A 51.00 -5.80 56.80 1905 ---- 54.50B 45.70A 45.70A 47.40 -5.80 53.20 1910 ---- 50.90B 42.40A 42.40A 44.00 -5.70 49.70 1915 ---- 47.40B 39.30A 39.30A 40.70 -5.60 46.30 1920 ---- 44.00B 36.20A 36.20A 37.60 -5.40 43.00 1925 ---- 41.00B 33.40A 33.40A 34.60 -5.30 39.90 1930 ---- 38.00B 30.70A 30.70A 31.80 -5.10 36.90 1935 ---- 35.60B 28.20A 28.20A 29.20 -4.90 34.10 1940 ---- 32.90B 25.80A 25.80A 26.70 -4.70 31.40 1945 ---- 30.20B 23.50A 23.50A 24.40 -4.50 28.90 1950 22.80 27.80B 21.50A 25.60B 22.30 -4.30 1 26.60 1 1955 ---- 25.40B 19.50A 19.50A 20.30 -4.00 24.30 1960 ---- 23.30B 17.80A 17.80A 18.50 -3.80 22.30 1965 ---- 21.30B 16.10A 16.10A 16.80 -3.50 20.30 1970 ---- 19.40B 14.60A 14.60A 15.20 -3.30 18.50 1975 ---- 17.60B 13.20A 13.20A 13.80 -3.10 16.90 1980 ---- 16.00B 12.00A 12.00A 12.50 -2.80 15.30 2 1985 ---- 14.50B 10.80A 10.80A 11.30 -2.60 13.90 1990 ---- 13.20B 9.80A 9.80A 10.20 -2.50 12.70 1995 ---- 11.90B 8.80A 8.80A 9.20 -2.30 11.50 2000 ---- 10.80B 8.00A 8.00A 8.30 -2.10 10.40 2005 ---- 9.70B 7.20A 7.20A 7.50 -1.90 9.40 2010 ---- 8.70B 6.50A 6.50A 6.70 -1.80 8.50 2015 ---- 7.90B 5.90A 5.90A 6.10 -1.60 7.70 2020 ---- 7.10B 5.30A 5.30A 5.50 -1.50 7.00 2025 ---- 6.40B 4.80A 4.80A 4.90 -1.40 6.30 2030 ---- ---- 4.40A 4.40A 4.40 -1.40 5.80 2035 ---- ---- 4.00A 4.00A 4.00 -1.20 5.20 2040 ---- ---- 3.60A 3.60A 3.60 -1.10 4.70 2045 ---- ---- 3.30A 3.30A 3.30 -1.00 4.30 2050 ---- ---- 3.00A 3.00A 3.00 -.90 3.90 2055 ---- ---- 2.70A 2.70A 2.70 -.90 3.60 2060 ---- ---- 2.50A 2.50A 2.50 -.80 3.30 2065 ---- ---- 2.30A 2.30A 2.20 -.80 3.00 2070 ---- ---- 2.10A 2.10A 2.10 -.60 2.70 2075 ---- ---- 1.90A 1.90A 1.90 -.60 2.50 2080 ---- ---- 1.80A 1.80A 1.70 -.60 2.30 2085 ---- ---- 1.60A 1.60A 1.60 -.50 2.10 2090 ---- ---- 1.50A 1.50A 1.50 -.40 1.90 2095 ---- ---- 1.40A 1.40A 1.30 -.50 1.80 1 2100 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 2105 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 2110 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 2115 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 2120 ---- ---- 1.00A 1.00A .90 -.30 1.20 2125 ---- ---- 1.00A 1.00A .80 -.30 1.10 2130 ---- ---- .90A .90A .80 -.20 1.00 2135 ---- ---- .80A .80A .70 -.30 1.00 2140 ---- ---- .80A .80A .70 -.20 .90 2145 ---- ---- ---- ---- .60 -.20 .80 2150 ---- ---- .70A .70A .60 -.20 .80 2155 ---- ---- ---- ---- .60 -.10 .70 2160 ---- ---- ---- ---- .50 -.20 .70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 7 G4W FEB23 Gold Weekly Wednesday Option - Week 4 PUT 1745 ---- ---- ---- ---- .30 UNCH .30 1750 ---- ---- ---- ---- .30 UNCH .30 1755 ---- ---- ---- ---- .40 UNCH .40 1760 ---- ---- ---- ---- .40 UNCH .40 1765 ---- ---- ---- ---- .50 +.10 .40 2 1770 ---- ---- ---- ---- .50 UNCH .50 1775 ---- ---- ---- ---- .60 UNCH .60 1780 ---- ---- ---- ---- .60 UNCH .60 1785 ---- ---- ---- ---- .70 UNCH .70 1790 ---- ---- ---- ---- .80 UNCH .80 1795 ---- ---- .80A .80A .90 UNCH .90 1800 ---- ---- .90A .90A 1.00 UNCH 1.00 9 1805 ---- ---- 1.00A 1.00A 1.20 UNCH 1.20 9 1810 ---- ---- 1.20A 1.20A 1.30 UNCH 1.30 1815 ---- ---- 1.30A 1.30A 1.50 UNCH 1.50 1820 ---- ---- 1.50A 1.50A 1.70 UNCH 1.70 1 1825 ---- ---- 1.70A 1.70A 1.90 UNCH 1.90 1830 ---- 2.20B 1.90A 1.90A 2.20 +.10 2.10 1835 ---- 2.50B 2.10A 2.10A 2.40 UNCH 2.40 1840 ---- 2.90B 2.40A 2.40A 2.80 +.10 2.70 1845 ---- 3.30B 2.80A 2.80A 3.10 UNCH 3.10 1850 ---- 3.80B 3.10A 3.10A 3.50 UNCH 3.50 1855 ---- 4.30B 3.50A 3.50A 4.00 +.10 3.90 1860 ---- 4.90B 4.00A 4.00A 4.50 +.10 4.40 1865 ---- 5.60B 4.50A 4.50A 5.10 +.10 5.00 1870 ---- 6.40B 5.10A 5.10A 5.80 +.20 5.60 1875 ---- 7.20B 5.70A 5.70A 6.60 +.30 6.30 1880 7.00 8.20B 6.40A 6.50A 7.40 +.30 5 7.10 1885 ---- 9.20B 7.20A 7.20A 8.30 +.30 8.00 1890 ---- 10.40B 8.10A 10.30B 9.40 +.40 9.00 1895 ---- 11.70B 9.10A 9.10A 10.60 +.50 10.10 1900 ---- 13.10B 10.20A 10.20A 11.90 +.50 11.40 1905 ---- 14.60B 11.40A 11.40A 13.30 +.60 12.70 1910 ---- 16.30B 12.80A 12.80A 14.90 +.80 14.10 1915 ---- 18.10B 14.30A 18.10B 16.60 +.90 15.70 1920 ---- 20.10B 15.90A 20.00B 18.50 +1.00 17.50 1925 ---- 22.20B 17.60A 22.20B 20.50 +1.10 19.40 1930 ---- 24.50B 19.50A 24.50B 22.70 +1.30 21.40 1935 ---- 26.90B 21.60A 26.90B 25.00 +1.50 23.50 1940 ---- 29.50B 23.80A 29.50B 27.50 +1.60 25.90 1945 ---- 32.30B 26.10A 32.30B 30.20 +1.90 28.30 1950 ---- 35.20B 28.60A 35.20B 33.10 +2.20 30.90 1955 ---- 38.30B 31.40A 38.30B 36.10 +2.40 33.70 1960 ---- 41.50B 34.20A 41.50B 39.20 +2.60 36.60 1965 ---- 44.80B 37.80A 44.80B 42.50 +2.80 39.70 1970 ---- 48.30B 40.90A 48.30B 46.00 +3.10 42.90 1975 ---- 51.90B 44.20A 51.90B 49.50 +3.30 46.20 1980 ---- 55.60B 47.80A 55.60B 53.20 +3.50 49.70 1985 ---- 59.40B 51.30A 59.40B 57.00 +3.80 53.20 1990 ---- 63.30B 55.00A 63.30B 60.90 +4.00 56.90 1995 ---- 67.40B 58.70A 67.40B 64.90 +4.20 60.70 2000 ---- 71.50B 62.60A 71.50B 69.00 +4.30 64.70 2005 ---- 75.70B 66.60A 75.70B 73.10 +4.40 68.70 2010 ---- 80.00B 70.70A 80.00B 77.40 +4.60 72.80 2015 ---- 84.30B 74.80A 84.30B 81.70 +4.80 76.90 2020 ---- 88.80B 79.00A 88.80B 86.10 +4.90 81.20 2025 ---- 93.20B 83.30A 93.20B 90.50 +5.00 85.50 2030 ---- 97.80B 87.70A 97.80B 95.00 +5.10 89.90 2035 ---- 102.30B 92.10A 102.30B 99.60 +5.20 94.40 2040 ---- 107.00B 96.60A 107.00B 104.20 +5.30 98.90 2045 ---- 110.70B 101.10A 110.60B 108.90 +5.40 103.50 2050 ---- 116.30B 105.80A 116.30B 113.50 +5.40 108.10 2055 ---- 120.20B 110.40A 120.10B 118.30 +5.60 112.70 2060 ---- 124.90B 115.10A 124.80B 123.00 +5.60 117.40 2065 ---- 129.70B 119.80A 129.60B 127.80 +5.70 122.10 2070 ---- 134.60B 124.60A 134.50B 132.60 +5.80 126.80 2075 ---- 140.20B 129.30A 140.20B 137.40 +5.80 131.60 2080 ---- 144.20B 134.10A 144.10B 142.20 +5.80 136.40 2085 ---- 149.10B 138.90A 149.00B 147.10 +5.90 141.20 2090 ---- 154.00B 143.70A 153.90B 152.00 +6.00 146.00 2095 ---- 158.90B 148.60A 158.80B 156.90 +6.00 150.90 2100 ---- 164.60B 153.40A 164.60B 161.70 +6.00 155.70 2105 ---- 168.70B 158.30A 168.60B 166.70 +6.10 160.60 2110 ---- 173.60B 163.20A 173.50B 171.60 +6.10 165.50 2115 ---- 178.50B 168.10A 178.40B 176.50 +6.10 170.40 2120 ---- 183.50B 173.00A 183.40B 181.40 +6.10 175.30 2125 ---- 189.10B 177.90A 189.10B 186.30 +6.10 180.20 2130 ---- 193.40B 182.80A 193.30B 191.30 +6.20 185.10 2135 ---- 198.30B 187.70A 198.10B 196.20 +6.20 190.00 2140 ---- 203.30B 192.70A 203.20B 201.20 +6.30 194.90 2145 ---- 208.20B 197.60A 208.10B 206.10 +6.20 199.90 2150 ---- 213.90B 202.50A 213.90B 211.10 +6.30 204.80 2155 ---- 218.20B 207.50A 218.10B 216.10 +6.30 209.80 2160 ---- 223.10B 212.50A 223.00B 221.00 +6.30 214.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 21 G5M JAN23 Gold Weekly Monday Option - Week 5 CALL 1605 ---- 343.20B 333.40A 333.40A 334.20 -6.40 340.60 1610 ---- 338.20B 328.40A 328.40A 329.20 -6.40 335.60 1615 ---- 333.20B 323.40A 323.40A 324.20 -6.40 330.60 1620 ---- 328.20B 318.40A 318.40A 319.20 -6.40 325.60 1625 ---- 323.20B 313.40A 313.40A 314.20 -6.40 320.60 1630 ---- 318.20B 308.40A 308.40A 309.20 -6.40 315.60 1635 ---- 313.20B 303.40A 303.40A 304.20 -6.40 310.60 1640 ---- 308.20B 298.40A 298.40A 299.20 -6.40 305.60 1645 ---- 303.20B 293.40A 293.40A 294.20 -6.40 300.60 1650 ---- 298.20B 288.50A 288.50A 289.20 -6.40 295.60 1655 ---- 293.20B 283.40A 283.40A 284.20 -6.40 290.60 1660 ---- 288.20B 278.40A 278.40A 279.20 -6.40 285.60 1665 ---- 283.20B 273.40A 273.40A 274.20 -6.40 280.60 1670 ---- 278.20B 268.40A 268.40A 269.20 -6.50 275.70 1675 ---- 273.20B 263.40A 263.40A 264.20 -6.50 270.70 1680 ---- 268.20B 258.40A 258.40A 259.20 -6.50 265.70 1685 ---- 263.20B 253.40A 253.40A 254.20 -6.50 260.70 1690 ---- 258.20B 248.40A 248.40A 249.20 -6.50 255.70 1695 ---- 253.20B 243.40A 243.40A 244.20 -6.50 250.70 1700 ---- 248.20B 238.40A 238.40A 239.20 -6.50 245.70 1705 ---- 243.20B 233.50A 233.50A 234.20 -6.50 240.70 1710 ---- 238.20B 228.50A 228.50A 229.20 -6.50 235.70 1715 ---- 233.20B 223.50A 223.50A 224.20 -6.50 230.70 1720 ---- 228.20B 218.50A 218.50A 219.20 -6.50 225.70 1725 ---- 223.20B 213.50A 213.50A 214.20 -6.50 220.70 1730 ---- 218.20B 208.50A 208.50A 209.20 -6.50 215.70 1735 ---- 213.20B 203.50A 203.50A 204.20 -6.50 210.70 1740 ---- 208.20B 198.50A 198.50A 199.20 -6.50 205.70 1745 ---- 203.20B 193.50A 193.50A 194.20 -6.50 200.70 1750 ---- 198.20B 188.40A 188.40A 189.20 -6.50 195.70 1755 ---- 193.20B 183.50A 183.50A 184.20 -6.50 190.70 1760 ---- 188.20B 178.50A 178.50A 179.20 -6.50 185.70 1765 ---- 183.20B 173.50A 173.50A 174.20 -6.50 180.70 1770 ---- 178.20B 168.50A 168.50A 169.20 -6.50 175.70 2 1775 ---- 173.20B 163.50A 163.50A 164.20 -6.50 170.70 1 1780 ---- 168.20B 158.50A 158.50A 159.20 -6.50 165.70 1785 ---- 163.20B 153.40A 153.40A 154.20 -6.50 160.70 1790 ---- 158.20B 148.40A 148.40A 149.20 -6.50 155.70 1795 ---- 153.20B 143.40A 143.40A 144.20 -6.50 150.70 1800 ---- 148.20B 138.40A 138.40A 139.20 -6.50 145.70 3 1805 ---- 143.20B 133.40A 133.40A 134.20 -6.50 140.70 1810 ---- 138.20B 128.40A 128.40A 129.20 -6.50 135.70 1815 ---- 133.20B 123.40A 123.40A 124.20 -6.50 130.70 1820 ---- 128.20B 118.40A 118.40A 119.20 -6.50 125.70 1825 ---- 123.20B 113.40A 113.40A 114.20 -6.50 120.70 5 1830 ---- 118.20B 108.40A 108.40A 109.20 -6.50 115.70 4 1835 ---- 113.20B 103.40A 103.40A 104.20 -6.50 110.70 11 1840 ---- 108.20B 98.40A 98.40A 99.20 -6.50 105.70 3 1845 ---- 103.20B 93.40A 93.40A 94.20 -6.50 100.70 6 1850 ---- 98.30B 88.50A 88.50A 89.20 -6.50 95.70 12 1855 ---- 93.20B 83.50A 83.50A 84.20 -6.50 90.70 5 1860 ---- 88.20B 78.50A 78.50A 79.20 -6.50 85.70 2 1865 ---- 83.20B 73.40A 73.40A 74.20 -6.50 80.70 31 1870 ---- 78.20B 68.40A 68.40A 69.20 -6.50 75.70 1875 ---- 73.20B 61.50A 61.50A 64.20 -6.50 1 70.70 12 1880 ---- 68.20B 58.50A 58.50A 59.20 -6.50 1 65.70 10 1885 ---- 63.20B 53.50A 53.50A 54.20 -6.50 60.70 3 1890 ---- 58.20B 48.50A 48.50A 49.20 -6.50 55.70 5 1895 ---- 53.20B 43.50A 43.50A 44.20 -6.50 50.70 16 1900 ---- 48.30B 36.60A 36.60A 39.20 -6.50 45.70 16 1905 ---- 43.30B 33.50A 33.50A 34.20 -6.50 40.70 37 1910 ---- 38.40B 28.50A 28.50A 29.20 -6.60 35.80 2 78 1915 ---- 33.40B 21.90A 21.90A 24.20 -6.70 30.90 1 204 1920 ---- 28.50B 17.20A 17.20A 19.20 -6.90 26.10 2 19 1925 ---- 23.60B 12.80A 12.80A 14.20 -7.20 21.40 20 1930 11.60 18.80B 8.60A 14.30B 9.20 -7.80 27 17.00 8 29 1935 10.00 15.00 3.40A 6.30B 4.20 -8.70 4 12.90 13 156 1940 6.20 10.00B .10A .30B .00 -9.30 165 9.30 7 161 1945 5.00 7.10B .10A .10A .00 -6.30 159 6.30 92 69 1950 3.00 4.30B .10 .10 .00 -4.10 139 4.10 79 86 1955 1.60 2.30B .10 .10 .00 -2.60 99 2.60 83 97 1960 .80 1.10B .10A .50B .00 -1.60 27 1.60 12 17 1965 .10 .10 .10 .10 .00 -1.00 45 1.00 44 70 1970 .10 .10 .10 .10 .00 -.60 25 .60 52 140 1975 .10 .10 .10 .10 .00 -.40 14 .40 31 35 1980 ---- ---- .10A .10A .00 -.20 .20 18 37 1985 ---- ---- ---- ---- .00 -.10 .10 26 16 1990 ---- ---- ---- ---- .00 -.10 .10 16 22 1995 ---- ---- ---- ---- .00 -.10 .10 11 2000 ---- ---- ---- ---- .00 -.10 .10 3 14 2005 ---- ---- ---- ---- .00 -.10 .10 1 5 2010 ---- ---- ---- ---- .00 -.10 .10 1 13 2015 ---- ---- ---- ---- .00 -.10 .10 5 2020 ---- ---- ---- ---- .00 -.10 .10 207 2025 ---- ---- ---- ---- .00 -.10 .10 15 2030 ---- ---- ---- ---- .00 -.10 .10 17 2035 ---- ---- ---- ---- .00 -.10 .10 5 2040 ---- ---- ---- ---- .00 -.10 .10 8 2045 ---- ---- ---- ---- .00 -.10 .10 105 2050 ---- ---- ---- ---- .00 -.10 .10 101 2055 ---- ---- ---- ---- .00 -.10 .10 114 2060 ---- ---- ---- ---- .00 -.10 .10 2 2065 ---- ---- ---- ---- .00 -.10 .10 2 2070 ---- ---- ---- ---- .00 -.10 .10 1 2075 ---- ---- ---- ---- .00 -.10 .10 3 2080 ---- ---- ---- ---- .00 -.10 .10 4 2085 ---- ---- ---- ---- .00 -.10 .10 2090 ---- ---- ---- ---- .00 -.10 .10 2095 ---- ---- ---- ---- .00 -.10 .10 2100 ---- ---- ---- ---- .00 -.10 .10 2105 ---- ---- ---- ---- .00 -.10 .10 2110 ---- ---- ---- ---- .00 -.10 .10 2115 ---- ---- ---- ---- .00 -.10 .10 2120 ---- ---- ---- ---- .00 -.10 .10 2125 ---- ---- ---- ---- .00 -.10 .10 6 2130 ---- ---- ---- ---- .00 -.10 .10 2135 ---- ---- ---- ---- .00 -.10 .10 2140 ---- ---- ---- ---- .00 -.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 706 491 2078 G5M JAN23 Gold Weekly Monday Option - Week 5 PUT 1605 ---- ---- ---- ---- .00 -.10 .10 168 1610 ---- ---- ---- ---- .00 -.10 .10 1615 ---- ---- ---- ---- .00 -.10 .10 1620 ---- ---- ---- ---- .00 -.10 .10 1625 ---- ---- ---- ---- .00 -.10 .10 1630 ---- ---- ---- ---- .00 -.10 .10 1635 ---- ---- ---- ---- .00 -.10 .10 19 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 1 1650 ---- ---- ---- ---- .00 -.10 .10 234 1655 ---- ---- ---- ---- .00 -.10 .10 10 1660 ---- ---- ---- ---- .00 -.10 .10 11 1665 ---- ---- ---- ---- .00 -.10 .10 1670 ---- ---- ---- ---- .00 -.10 .10 2 1675 ---- ---- ---- ---- .00 -.10 .10 1 1680 ---- ---- ---- ---- .00 -.10 .10 45 1685 ---- ---- ---- ---- .00 -.10 .10 12 1690 ---- ---- ---- ---- .00 -.10 .10 1 1695 ---- ---- ---- ---- .00 -.10 .10 1 1700 ---- ---- ---- ---- .00 -.10 .10 19 1705 ---- ---- ---- ---- .00 -.10 .10 38 1710 ---- ---- ---- ---- .00 -.10 .10 81 1715 ---- ---- ---- ---- .00 -.10 .10 9 1720 ---- ---- ---- ---- .00 -.10 .10 10 1725 ---- ---- ---- ---- .00 -.10 .10 17 1730 ---- ---- ---- ---- .00 -.10 .10 5 1735 ---- ---- ---- ---- .00 -.10 .10 1740 ---- ---- ---- ---- .00 -.10 .10 17 1745 ---- ---- ---- ---- .00 -.10 .10 36 1750 ---- ---- ---- ---- .00 -.10 .10 13 1755 ---- ---- ---- ---- .00 -.10 .10 6 1760 ---- ---- ---- ---- .00 -.10 .10 1765 ---- ---- ---- ---- .00 -.10 .10 6 1770 ---- ---- ---- ---- .00 -.10 .10 2 1775 ---- ---- ---- ---- .00 -.10 .10 22 1780 ---- ---- ---- ---- .00 -.10 .10 12 1785 ---- ---- ---- ---- .00 -.10 .10 10 1790 ---- ---- ---- ---- .00 -.10 .10 11 1795 ---- ---- ---- ---- .00 -.10 .10 14 1800 ---- ---- ---- ---- .00 -.10 .10 111 1805 ---- ---- ---- ---- .00 -.10 .10 11 1810 ---- ---- ---- ---- .00 -.10 .10 32 1815 ---- ---- ---- ---- .00 -.10 .10 18 1820 ---- ---- ---- ---- .00 -.10 .10 2 1825 ---- ---- ---- ---- .00 -.10 .10 15 1830 ---- ---- ---- ---- .00 -.10 .10 10 1835 ---- ---- ---- ---- .00 -.10 .10 4 1840 ---- ---- ---- ---- .00 -.10 .10 12 1845 .10 .10 .10 .10 .00 -.10 1 .10 101 1850 ---- ---- ---- ---- .00 -.10 .10 17 1855 ---- ---- ---- ---- .00 -.10 .10 115 1860 ---- ---- ---- ---- .00 -.10 .10 152 1865 ---- ---- ---- ---- .00 -.10 .10 112 1870 ---- ---- ---- ---- .00 -.10 .10 2 206 1875 ---- ---- ---- ---- .00 -.10 2 .10 17 1880 ---- ---- ---- ---- .00 -.10 .10 8 1885 ---- ---- ---- ---- .00 -.10 .10 25 1890 ---- ---- ---- ---- .00 -.10 .10 6 9 1895 ---- ---- ---- ---- .00 -.10 .10 8 1900 ---- ---- ---- ---- .00 -.10 .10 2 22 1905 .10 .10 .10 .10 .00 -.10 1 .10 4 22 1910 .10 .10 .10 .10 .00 -.20 6 .20 27 39 1915 .10 .20B .10 .20B .00 -.30 2 .30 21 47 1920 .20 .50 .10 .10 .00 -.50 46 .50 64 55 1925 .50 1.00B .10A .10A .00 -.90 12 .90 264 152 1930 .80 2.10B .10 .10 .00 -1.40 74 1.40 85 32 1935 1.60 3.80 .10 .10A .00 -2.30 174 2.30 105 83 1940 2.60 6.50B .60 1.00B .80 -2.90 152 3.70 36 39 1945 5.00 10.10B 2.70A 6.70B 5.80 +.10 58 5.70 65 44 1950 4.80 14.30B 4.80 14.30B 10.80 +2.30 36 8.50 31 18 1955 8.40 18.90B 8.40 18.90B 15.80 +3.80 9 12.00 30 22 1960 ---- 23.20B 12.90A 23.20B 20.80 +4.80 16.00 14 1965 ---- 26.50B 17.30A 26.40B 25.80 +5.40 20.40 8 1970 ---- 31.50B 22.00A 31.40B 30.80 +5.80 25.00 1975 34.90 38.60B 26.90A 30.20A 35.80 +6.00 7 29.80 1980 ---- 41.50B 31.80A 41.40B 40.80 +6.20 34.60 1985 ---- 46.50B 36.80A 46.40B 45.80 +6.30 39.50 1990 ---- 51.50B 41.80A 51.40B 50.80 +6.30 44.50 1995 ---- 56.50B 46.80A 56.40B 55.80 +6.30 49.50 2000 ---- 63.50B 51.80A 63.50B 60.80 +6.30 54.50 2005 ---- 66.60B 56.80A 66.60B 65.80 +6.30 59.50 2010 ---- 71.60B 61.80A 71.60B 70.80 +6.30 64.50 2015 ---- 76.50B 66.80A 76.40B 75.80 +6.30 69.50 2020 ---- 81.60B 71.80A 81.60B 80.80 +6.30 74.50 2025 ---- 86.60B 76.80A 86.60B 85.80 +6.30 79.50 2030 ---- 91.60B 81.80A 91.60B 90.80 +6.30 84.50 2035 ---- 96.60B 86.80A 96.60B 95.80 +6.30 89.50 2040 ---- 101.60B 91.80A 101.60B 100.80 +6.30 94.50 2045 ---- 106.60B 96.80A 106.60B 105.80 +6.30 99.50 2050 ---- 111.60B 101.80A 111.60B 110.80 +6.30 104.50 2055 ---- 116.60B 106.80A 116.60B 115.80 +6.30 109.50 2060 ---- 121.60B 111.80A 121.60B 120.80 +6.30 114.50 2065 ---- 126.60B 116.80A 126.60B 125.80 +6.30 119.50 2070 ---- 131.60B 121.80A 131.60B 130.80 +6.30 124.50 2075 ---- 136.60B 126.80A 136.60B 135.80 +6.30 129.50 2080 ---- 141.60B 131.80A 141.60B 140.80 +6.30 134.50 2085 ---- 146.60B 136.80A 146.60B 145.80 +6.30 139.50 2090 ---- 151.60B 141.80A 151.60B 150.80 +6.30 144.50 2095 ---- 156.60B 146.80A 156.60B 155.80 +6.30 149.50 2100 ---- 161.60B 151.80A 161.60B 160.80 +6.30 154.50 2105 ---- 166.60B 156.80A 166.60B 165.80 +6.30 159.50 2110 ---- 171.60B 161.80A 171.60B 170.80 +6.30 164.50 2115 ---- 176.60B 166.80A 176.60B 175.80 +6.30 169.50 2120 ---- 181.60B 171.80A 181.60B 180.80 +6.30 174.50 2125 ---- 186.60B 176.80A 186.60B 185.80 +6.30 179.50 2130 ---- 191.60B 181.80A 191.60B 190.80 +6.30 184.50 2135 ---- 196.60B 186.80A 196.60B 195.80 +6.30 189.50 2140 ---- 201.60B 191.80A 201.60B 200.80 +6.30 194.50 2145 ---- 206.60B 196.80A 206.60B 205.80 +6.30 199.50 2150 ---- 211.60B 201.80A 211.60B 210.80 +6.30 204.50 2155 ---- 216.60B 206.80A 216.60B 215.80 +6.30 209.50 2160 ---- 221.60B 211.80A 221.60B 220.80 +6.30 214.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 580 742 2415 OG MAR23 Gold Option CALL 1000 ---- 948.20B 937.10A 937.10A 939.20 -6.40 945.60 1025 ---- 923.20B 912.10A 912.10A 914.20 -6.40 920.60 1050 ---- 898.20B 887.10A 887.10A 889.20 -6.40 895.60 1075 ---- 873.20B 862.10A 862.10A 864.20 -6.40 870.60 1100 ---- 848.20B 837.10A 837.10A 839.20 -6.40 845.60 1125 ---- 823.20B 812.10A 812.10A 814.20 -6.40 820.60 1150 ---- 798.20B 787.10A 787.10A 789.20 -6.40 795.60 1175 ---- 773.20B 762.10A 762.10A 764.20 -6.40 770.60 1200 ---- 748.20B 737.10A 737.10A 739.20 -6.40 745.60 1225 ---- 723.20B 712.20A 712.20A 714.20 -6.40 720.60 1250 ---- 698.30B 687.10A 687.10A 689.20 -6.40 695.60 1275 ---- 673.20B 662.10A 662.10A 664.20 -6.40 670.60 1300 ---- 648.20B 637.10A 637.10A 639.20 -6.40 645.60 50 1325 ---- 623.20B 612.00A 612.00A 614.20 -6.40 620.60 1350 ---- 598.20B 587.00A 587.00A 589.20 -6.40 595.60 3 1360 ---- 588.20B 577.00A 577.00A 579.20 -6.40 585.60 1370 ---- 578.20B 567.10A 567.10A 569.20 -6.40 575.60 1375 ---- 573.20B 562.10A 562.10A 564.20 -6.40 570.60 1380 ---- 568.20B 557.00A 557.00A 559.20 -6.40 565.60 1390 ---- 558.20B 547.10A 547.10A 549.20 -6.40 555.60 1400 ---- 548.30B 537.00A 537.00A 539.20 -6.40 545.60 1410 ---- 538.20B 527.10A 527.10A 529.20 -6.40 535.60 1420 ---- 528.20B 517.10A 517.10A 519.20 -6.40 525.60 1425 ---- 523.20B 512.10A 512.10A 514.20 -6.40 520.60 1430 ---- 518.20B 507.10A 507.10A 509.20 -6.40 515.60 1440 ---- 508.20B 497.10A 497.10A 499.20 -6.40 505.60 1450 ---- 498.20B 487.10A 487.10A 489.20 -6.40 495.60 1460 ---- 488.20B 477.10A 477.10A 479.20 -6.40 485.60 1465 ---- 483.20B 472.10A 472.10A 474.20 -6.40 480.60 1470 ---- 478.20B 467.10A 467.10A 469.20 -6.40 475.60 1475 ---- 473.20B 462.10A 462.10A 464.20 -6.40 470.60 1480 ---- 468.20B 457.10A 457.10A 459.20 -6.40 465.60 1485 ---- 463.20B 452.10A 452.10A 454.20 -6.40 460.60 1490 ---- 458.20B 447.00A 447.00A 449.20 -6.40 455.60 1495 ---- 453.20B 442.00A 442.00A 444.20 -6.40 450.60 1500 ---- 448.20B 437.10A 437.10A 439.20 -6.40 445.60 1505 ---- 443.20B 432.10A 432.10A 434.20 -6.40 440.60 1510 ---- 438.20B 427.10A 427.10A 429.20 -6.40 435.60 1515 ---- 433.20B 422.10A 422.10A 424.20 -6.40 430.60 1520 ---- 428.20B 417.10A 417.10A 419.20 -6.40 425.60 1525 ---- 423.20B 411.90A 411.90A 414.20 -6.40 420.60 1 1530 ---- 418.20B 406.90A 406.90A 409.20 -6.40 415.60 1535 ---- 413.20B 401.90A 401.90A 404.20 -6.40 410.60 1540 ---- 408.20B 396.90A 396.90A 399.20 -6.40 405.60 1545 ---- 403.20B 391.90A 391.90A 394.20 -6.40 400.60 1550 ---- 398.20B 386.90A 386.90A 389.20 -6.40 395.60 1555 ---- 393.20B 381.90A 381.90A 384.20 -6.40 390.60 1560 ---- 388.20B 376.90A 376.90A 379.20 -6.40 385.60 1565 ---- 383.20B 371.90A 371.90A 374.20 -6.40 380.60 1570 ---- 378.20B 366.90A 366.90A 369.20 -6.40 375.60 1575 ---- 373.20B 361.90A 361.90A 364.20 -6.40 370.60 1580 ---- 368.20B 356.90A 356.90A 359.20 -6.40 365.60 1585 ---- 363.20B 351.90A 351.90A 354.20 -6.40 360.60 1590 ---- 358.20B 346.90A 346.90A 349.20 -6.40 355.60 1595 ---- 353.20B 341.90A 341.90A 344.20 -6.40 350.60 1600 ---- 348.30B 336.90A 336.90A 339.20 -6.40 345.60 3 1605 ---- 343.20B 331.90A 331.90A 334.20 -6.40 340.60 1610 ---- 338.20B 326.90A 326.90A 329.20 -6.40 335.60 1615 ---- 333.20B 321.90A 321.90A 324.20 -6.40 330.60 1 1620 ---- 328.30B 316.90A 316.90A 319.20 -6.40 325.60 1625 ---- 323.30B 311.90A 311.90A 314.20 -6.40 320.60 1630 ---- 318.30B 306.90A 306.90A 309.20 -6.40 315.60 1635 ---- 313.30B 301.90A 301.90A 304.20 -6.40 310.60 1640 ---- 308.30B 296.90A 296.90A 299.20 -6.40 305.60 1645 ---- 303.30B 291.90A 291.90A 294.20 -6.40 300.60 6 1650 ---- 298.30B 286.90A 286.90A 289.20 -6.40 295.60 108 1655 ---- 293.30B 281.90A 281.90A 284.20 -6.40 290.60 9 1660 ---- 288.30B 276.90A 276.90A 279.20 -6.40 285.60 1665 ---- 283.30B 271.90A 271.90A 274.20 -6.40 280.60 1670 ---- 278.30B 266.90A 266.90A 269.20 -6.40 275.60 5 1675 ---- 273.30B 261.90A 261.90A 264.20 -6.40 270.60 65 1680 ---- 268.30B 256.90A 256.90A 259.20 -6.40 265.60 221 1685 ---- 263.30B 251.90A 251.90A 254.20 -6.40 260.60 18 1690 ---- 258.30B 246.90A 246.90A 249.20 -6.40 255.60 203 1695 ---- 253.30B 241.90A 241.90A 244.20 -6.40 250.60 10 1700 ---- 248.30B 236.90A 236.90A 239.20 -6.40 245.60 448 1705 ---- 243.30B 231.90A 231.90A 234.20 -6.40 240.60 12 1710 ---- 238.30B 227.00A 227.00A 229.20 -6.40 235.60 64 1715 ---- 233.30B 222.00A 222.00A 224.20 -6.40 230.60 5 1720 ---- 228.30B 217.00A 217.00A 219.30 -6.30 225.60 22 1725 ---- 223.30B 211.50A 211.50A 214.30 -6.30 220.60 308 1730 ---- 218.30B 207.00A 207.00A 209.30 -6.30 215.60 18 1735 ---- 213.30B 202.00A 202.00A 204.30 -6.30 210.60 32 1740 ---- 208.30B 197.00A 197.00A 199.30 -6.40 205.70 17 1745 ---- 203.40B 192.00A 192.00A 194.30 -6.40 200.70 271 1750 ---- 198.50B 186.70A 186.70A 189.30 -6.40 195.70 15 522 1755 ---- 193.50B 182.10A 182.10A 184.40 -6.30 190.70 31 1760 ---- 188.50B 177.10A 177.10A 179.50 -6.30 185.80 158 1765 ---- 183.60B 172.10A 172.10A 174.50 -6.30 180.80 410 1770 ---- 178.60B 167.20A 167.20A 169.50 -6.40 175.90 213 1775 ---- 173.60B 162.00A 162.00A 164.60 -6.30 170.90 950 1780 ---- 168.70B 157.40A 157.40A 159.60 -6.40 166.00 160 1785 ---- 163.80B 152.50A 152.50A 154.70 -6.40 161.10 815 1790 ---- 158.80B 147.60A 147.60A 149.80 -6.30 156.10 32 1795 ---- 153.90B 142.70A 142.70A 144.90 -6.30 151.20 41 1800 ---- 149.10B 137.50A 137.50A 140.00 -6.40 146.40 3319 1805 ---- 144.20B 133.00A 133.00A 135.10 -6.40 141.50 53 1810 ---- 139.30B 128.20A 128.20A 130.30 -6.40 136.70 278 1815 ---- 134.50B 123.40A 123.40A 125.50 -6.40 1 131.90 610 1820 ---- 129.60B 118.60A 118.60A 120.70 -6.40 127.10 406 1825 ---- 124.90B 113.50A 113.50A 115.90 -6.50 122.40 599 1830 ---- 120.10B 109.10A 109.10A 111.20 -6.40 117.60 99 1835 ---- 115.40B 104.50A 104.50A 106.50 -6.40 112.90 49 1840 ---- 110.70B 99.80A 99.80A 101.90 -6.40 13 108.30 409 1845 ---- 106.10B 94.90A 94.90A 97.30 -6.40 103.70 79 1850 ---- 101.50B 90.40A 90.40A 92.70 -6.40 99.10 17 3026 1855 ---- 96.90B 86.00A 86.00A 88.20 -6.40 94.60 3 293 1860 85.90 92.40B 81.60A 81.60A 83.80 -6.40 1 90.20 2 371 1865 ---- 88.00B 77.30A 77.30A 79.50 -6.30 85.80 150 1870 ---- 83.70B 73.00A 73.00A 75.30 -6.20 81.50 1 234 1875 ---- 79.40B 68.90A 68.90A 71.10 -6.20 1 77.30 1610 1880 ---- 75.00B 64.90A 64.90A 67.00 -6.20 73.20 346 1885 ---- 71.00B 60.90A 60.90A 63.00 -6.10 69.10 132 1890 60.90 66.90B 57.10A 57.10A 59.10 -6.00 2 65.10 63 1895 ---- 62.90B 53.40A 53.40A 55.30 -5.90 61.20 167 1900 56.30 59.10B 49.80A 56.80B 51.60 -5.80 36 57.40 587 5122 1905 47.60 55.30B 46.40A 48.60B 48.10 -5.70 1 53.80 1 251 1910 ---- 51.70B 43.10A 43.10A 44.80 -5.50 50.30 1521 1915 ---- 48.20B 39.90A 39.90A 41.60 -5.30 46.90 2 191 1920 40.00 44.90B 36.90A 40.10B 38.50 -5.20 16 43.70 2 407 1925 37.30 41.90B 34.10A 34.10A 35.50 -5.10 131 40.60 477 2861 1930 32.10 38.80B 31.40A 31.40A 32.80 -4.90 6 37.70 7 480 1935 30.80 36.40B 28.80A 31.00B 30.10 -4.80 19 34.90 4 203 1940 28.80 33.60B 26.50A 28.50B 27.60 -4.70 77 32.30 78 261 1945 26.30 31.10B 24.30A 29.00B 25.30 -4.50 14 29.80 43 203 1950 23.70 28.60B 22.20A 24.00B 23.10 -4.30 36 27.40 112 4583 1955 23.50 26.30B 20.20A 20.20A 21.10 -4.00 76 25.10 25 642 1960 19.20 24.10B 18.40A 22.30B 19.20 -3.80 28 23.00 20 393 1965 18.40 22.20B 16.80A 20.40B 17.50 -3.60 7 21.10 35 368 1970 19.50 20.20B 15.20A 15.20A 15.90 -3.40 37 19.30 17 576 1975 17.40 18.40B 13.80A 13.80A 14.40 -3.30 58 17.70 556 2326 1980 13.30 16.80B 12.50A 12.50A 13.10 -3.00 4 16.10 158 381 1985 12.50 15.30B 11.30A 13.90B 11.90 -2.80 3 14.70 35 129 1990 11.30 14.00B 10.30A 10.30A 10.80 -2.60 20 13.40 72 702 1995 10.30 12.70B 9.30A 9.30A 9.80 -2.40 59 12.20 57 434 2000 10.50 11.50B 8.40A 8.80 8.90 -2.20 372 11.10 744 7664 2005 8.50 10.50B 7.60A 7.60A 8.00 -2.00 46 10.00 20 246 2010 8.20 9.50B 6.90A 7.00A 7.20 -1.90 26 9.10 436 219 2015 ---- 8.50B 6.20A 6.20A 6.50 -1.80 23 8.30 4 76 2020 5.80 7.70B 5.60 5.70B 5.90 -1.60 10 7.50 66 234 2025 6.30 6.90B 5.10A 5.10A 5.40 -1.40 9 6.80 192 874 2030 5.50 6.30B 4.70A 4.70A 4.90 -1.30 334 6.20 31 1882 2035 4.60 5.70B 4.20 4.40B 4.40 -1.20 7 5.60 6 258 2040 4.60 5.10B 3.70 3.80B 4.00 -1.10 228 5.10 17 401 2045 3.80 3.80 3.50A 4.20B 3.60 -1.10 102 4.70 8 218 2050 3.60 3.60 3.20 3.30B 3.30 -.90 28 4.20 1334 3666 2055 ---- ---- 2.90A 2.90A 3.00 -.80 15 3.80 19 107 2060 2.90 3.00 2.70 2.70 2.70 -.80 16 3.50 6 256 2065 2.70 2.70 2.40A 2.40A 2.50 -.70 3 3.20 4 180 2070 2.60 2.90B 2.20A 2.20A 2.30 -.60 4 2.90 8 566 2075 ---- ---- 2.10A 2.10A 2.10 -.60 23 2.70 37 4907 2080 2.50 2.50 1.90 1.90 1.90 -.60 12 2.50 13 170 2085 1.90 1.90 1.70 1.70 1.80 -.50 16 2.30 13 178 2090 1.90 2.00B 1.60A 1.60A 1.60 -.50 3 2.10 40 116 2095 1.50 1.50 1.50 1.50 1.50 -.40 5 1.90 12 66 2100 1.80 1.80 1.40 1.40 1.40 -.40 13 1.80 2445 4513 2105 1.40 1.40 1.30A 1.30A 1.30 -.30 1 1.60 6 193 2110 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 162 349 2115 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 135 2120 1.00 1.00 1.00 1.00 1.10 -.20 1 1.30 6 211 2125 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 11 313 2130 .90 .90 .90 .90 .90 -.20 5 1.10 38 147 2135 ---- ---- .90A .90A .90 -.10 1.00 37 2140 ---- ---- .80A .80A .80 -.20 1.00 9 214 2145 ---- ---- .80A .80A .70 -.20 .90 68 2150 .70 .70 .70 .70 .70 -.10 3 .80 41 1735 2155 ---- ---- .70A .70A .60 -.20 .80 14 2160 .60 .60 .60 .60 .60 -.10 1 .70 1 92 2165 ---- ---- .60A .60A .60 -.10 .70 227 2170 ---- ---- ---- ---- .50 -.10 3 .60 1 175 2175 ---- ---- ---- ---- .50 -.10 .60 140 2180 ---- ---- .50A .50A .50 -.10 .60 136 245 2185 .50 .50 .50 .50 .40 -.10 2 .50 81 2190 .50 .50 .50 .50 .40 -.10 1 .50 164 2195 ---- ---- ---- ---- .40 -.10 20 .50 36 2200 .50 .50 .40A .40A .40 -.10 1 .50 12 6376 2205 ---- ---- ---- ---- .40 UNCH .40 114 2210 .40 .40 .40 .40 .40 UNCH 3 .40 11 2215 .40 .40 .40 .40 .40 UNCH 9 .40 71 2220 .40 .40 .40 .40 .30 -.10 1 .40 15 54 2225 ---- ---- ---- ---- .30 -.10 .40 65 2230 ---- ---- ---- ---- .30 -.10 .40 1 25 2235 .30 .30 .30 .30 .30 UNCH 7 .30 1 2240 .30 .30 .30 .30 .30 UNCH 6 .30 73 116 2245 ---- ---- ---- ---- .30 UNCH .30 5 2250 .40 .40 .30A .30A .30 UNCH 1 .30 42 2705 2255 ---- ---- ---- ---- .30 UNCH .30 1 2260 ---- ---- ---- ---- .30 UNCH .30 92 2265 ---- ---- ---- ---- .30 UNCH .30 22 2270 ---- ---- ---- ---- .30 UNCH .30 4 2275 ---- ---- ---- ---- .30 UNCH .30 4 76 2280 ---- ---- ---- ---- .30 UNCH .30 9 74 2290 ---- ---- ---- ---- .30 UNCH .30 2 19 2300 ---- ---- ---- ---- .20 UNCH .20 3 1834 2305 ---- ---- ---- ---- .20 UNCH .20 5 2310 ---- ---- ---- ---- .20 UNCH .20 24 2320 .20 .20 .20 .20 .20 UNCH 2 .20 101 2325 ---- ---- ---- ---- .20 UNCH .20 94 2330 .20 .20 .20 .20 .20 UNCH 28 .20 6 2340 ---- ---- ---- ---- .20 UNCH .20 42 2350 .20 .20 .20 .20 .20 UNCH 14 .20 925 2360 ---- ---- ---- ---- .20 UNCH .20 73 2370 ---- ---- ---- ---- .20 UNCH .20 326 2375 ---- ---- ---- ---- .20 UNCH .20 245 2400 ---- ---- ---- ---- .20 UNCH .20 899 2425 ---- ---- ---- ---- .20 +.10 .10 174 2450 ---- ---- ---- ---- .20 +.10 .10 82 2475 .10 .10 .10 .10 .20 +.10 10 .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 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 1000 1828 3600 ---- ---- ---- ---- .10 UNCH .10 155 OG APR23 Gold Option CALL 1000 ---- 947.80B 937.30A 937.30A 939.20 -6.40 945.60 6 1025 ---- 922.80B 912.20A 912.20A 914.20 -6.40 920.60 1050 ---- 897.90B 887.30A 887.30A 889.20 -6.40 895.60 1075 ---- 872.90B 862.20A 862.20A 864.20 -6.40 870.60 1100 ---- 847.90B 837.30A 837.30A 839.20 -6.40 845.60 1125 ---- 822.90B 812.20A 812.20A 814.20 -6.40 820.60 1150 ---- 797.90B 787.20A 787.20A 789.20 -6.40 795.60 1175 ---- 772.90B 762.30A 762.30A 764.20 -6.40 770.60 1200 ---- 747.90B 737.20A 737.20A 739.20 -6.40 745.60 1225 ---- 722.90B 712.20A 712.20A 714.20 -6.40 720.60 1250 ---- 698.00B 687.20A 687.20A 689.20 -6.40 695.60 1 1275 ---- 672.90B 662.20A 662.20A 664.20 -6.40 670.60 1300 ---- 648.00B 637.20A 637.20A 639.20 -6.40 645.60 23 1325 ---- 623.00B 612.20A 612.20A 614.20 -6.40 620.60 1350 ---- 598.00B 587.20A 587.20A 589.20 -6.40 595.60 1360 ---- 588.00B 577.20A 577.20A 579.20 -6.40 585.60 1370 ---- 578.00B 567.20A 567.20A 569.20 -6.40 575.60 1375 ---- 573.00B 562.20A 562.20A 564.20 -6.40 570.60 1380 ---- 568.00B 557.20A 557.20A 559.20 -6.40 565.60 1390 ---- 558.00B 547.20A 547.20A 549.20 -6.40 555.60 1400 ---- 548.00B 537.20A 537.20A 539.20 -6.40 545.60 26 1410 ---- 538.00B 527.20A 527.20A 529.20 -6.40 535.60 1420 ---- 528.00B 517.20A 517.20A 519.20 -6.40 525.60 1425 ---- 523.00B 512.20A 512.20A 514.20 -6.40 520.60 1430 ---- 518.00B 507.20A 507.20A 509.20 -6.40 515.60 1440 ---- 508.00B 497.20A 497.20A 499.20 -6.40 505.60 1450 ---- 498.00B 487.30A 487.30A 489.20 -6.40 495.60 46 1460 ---- 488.00B 477.20A 477.20A 479.20 -6.40 485.60 1465 ---- 483.00B 472.20A 472.20A 474.20 -6.40 480.60 1470 ---- 478.10B 467.20A 467.20A 469.20 -6.40 475.60 1475 ---- 473.10B 462.20A 462.20A 464.20 -6.40 470.60 1480 ---- 468.10B 457.30A 457.30A 459.20 -6.40 465.60 1485 ---- 463.10B 452.30A 452.30A 454.20 -6.40 460.60 1490 ---- 458.10B 447.30A 447.30A 449.20 -6.40 455.60 1495 ---- 453.00B 442.30A 442.30A 444.20 -6.40 450.60 1500 ---- 448.10B 437.20A 437.20A 439.20 -6.40 445.60 1505 ---- 443.00B 432.20A 432.20A 434.20 -6.40 440.60 1510 ---- 438.00B 427.10A 427.10A 429.20 -6.40 435.60 1 1515 ---- 433.00B 422.10A 422.10A 424.20 -6.40 430.60 1520 ---- 428.00B 417.10A 417.10A 419.20 -6.40 425.60 1525 ---- 423.00B 412.10A 412.10A 414.20 -6.40 420.60 1530 ---- 418.00B 407.10A 407.10A 409.20 -6.40 415.60 1535 ---- 413.00B 402.10A 402.10A 404.20 -6.40 410.60 1540 ---- 408.10B 397.10A 397.10A 399.20 -6.40 405.60 1545 ---- 403.10B 392.10A 392.10A 394.20 -6.40 400.60 1550 ---- 398.10B 387.10A 387.10A 389.20 -6.40 395.60 5 1555 ---- 393.10B 382.20A 382.20A 384.20 -6.40 390.60 1560 ---- 388.10B 377.20A 377.20A 379.20 -6.40 385.60 1565 ---- 383.10B 372.30A 372.30A 374.20 -6.40 380.60 1570 ---- 378.10B 367.30A 367.30A 369.20 -6.40 375.60 1575 ---- 373.10B 362.30A 362.30A 364.20 -6.40 370.60 1580 ---- 368.10B 357.20A 357.20A 359.20 -6.40 365.60 1585 ---- 363.10B 352.20A 352.20A 354.20 -6.40 360.60 1 1590 ---- 358.10B 347.20A 347.20A 349.20 -6.40 355.60 1595 ---- 353.10B 342.20A 342.20A 344.20 -6.40 350.60 1600 ---- 348.10B 337.10A 337.10A 339.20 -6.40 345.60 16 1605 ---- 343.10B 332.20A 332.20A 334.20 -6.40 340.60 1610 ---- 338.10B 327.20A 327.20A 329.20 -6.40 335.60 1615 ---- 333.10B 322.20A 322.20A 324.20 -6.40 330.60 1620 ---- 328.10B 317.30A 317.30A 319.20 -6.40 325.60 1 1625 ---- 323.10B 312.20A 312.20A 314.20 -6.40 320.60 1630 ---- 318.10B 307.20A 307.20A 309.20 -6.40 315.60 6 1635 ---- 313.10B 302.20A 302.20A 304.20 -6.40 310.60 12 1640 ---- 308.20B 297.20A 297.20A 299.20 -6.40 305.60 14 1645 ---- 303.20B 292.20A 292.20A 294.20 -6.40 300.60 15 1650 ---- 298.20B 286.60A 286.60A 289.20 -6.40 295.60 1 251 1655 ---- 293.20B 282.20A 282.20A 284.20 -6.40 290.60 27 1660 ---- 288.20B 277.20A 277.20A 279.30 -6.30 285.60 33 1665 ---- 283.40B 272.20A 272.20A 274.30 -6.30 280.60 28 1670 ---- 278.40B 267.20A 267.20A 269.30 -6.40 275.70 7 70 1675 ---- 273.40B 261.70A 261.70A 264.30 -6.40 270.70 33 1680 ---- 268.50B 257.40A 257.40A 259.40 -6.30 265.70 11 1685 ---- 263.40B 252.40A 252.40A 254.40 -6.30 260.70 12 1690 ---- 258.60B 247.40A 247.40A 249.50 -6.30 255.80 15 1695 ---- 253.60B 242.60A 242.60A 244.50 -6.40 250.90 6 1700 ---- 248.70B 237.10A 237.10A 239.60 -6.30 245.90 3 927 1705 ---- 243.80B 232.60A 232.60A 234.60 -6.40 241.00 226 1710 ---- 238.90B 227.70A 227.70A 229.70 -6.40 236.10 2 1715 ---- 234.00B 222.80A 222.80A 224.80 -6.40 231.20 252 1720 ---- 229.10B 217.90A 217.90A 219.90 -6.40 226.30 105 1725 ---- 224.20B 212.60A 212.60A 215.00 -6.40 221.40 273 1730 ---- 219.20B 208.20A 208.20A 210.20 -6.30 216.50 2 5 1735 ---- 214.50B 203.30A 203.30A 205.30 -6.40 211.70 2 1740 205.20 209.60B 198.50A 209.50B 200.50 -6.40 1 206.90 152 1745 ---- 204.80B 193.70A 193.70A 195.70 -6.40 202.10 157 1750 ---- 200.00B 188.50A 188.50A 190.90 -6.40 197.30 976 1755 ---- 195.20B 184.10A 184.10A 186.10 -6.40 192.50 4 1760 ---- 190.40B 179.30A 179.30A 181.30 -6.40 187.70 54 1765 ---- 185.60B 174.70A 174.70A 176.60 -6.40 183.00 5 1770 ---- 180.90B 170.00A 170.00A 171.90 -6.30 178.20 111 1775 ---- 176.20B 164.80A 164.80A 167.20 -6.30 173.50 3 107 1780 ---- 171.50B 160.50A 160.50A 162.50 -6.30 168.80 13 1785 ---- 166.70B 156.00A 156.00A 157.90 -6.30 164.20 1 1790 ---- 162.10B 151.30A 151.30A 153.30 -6.30 159.60 155 1795 ---- 157.50B 146.70A 146.70A 148.70 -6.30 155.00 166 1800 ---- 153.00B 141.90A 141.90A 144.10 -6.40 150.50 1 1492 1805 ---- 148.40B 137.40A 137.40A 139.60 -6.40 146.00 1 31 1810 ---- 143.90B 133.00A 133.00A 135.20 -6.30 141.50 10 351 1815 ---- 139.40B 128.50A 128.50A 130.80 -6.30 137.10 1 85 1820 ---- 135.10B 124.20A 124.20A 126.40 -6.30 132.70 1 135 1825 ---- 130.70B 119.90A 119.90A 122.00 -6.30 128.30 2 310 1830 ---- 126.20B 115.60A 115.60A 117.80 -6.20 124.00 2 167 1835 ---- 121.90B 111.40A 111.40A 113.50 -6.30 119.80 133 1840 110.10 117.70B 107.30A 107.30A 109.40 -6.20 2 115.60 391 1845 ---- 113.50B 103.20A 103.20A 105.20 -6.20 111.40 20 192 1850 ---- 109.40B 99.20A 99.20A 101.20 -6.20 250 107.40 258 1990 1855 ---- 105.30B 95.30A 95.30A 97.20 -6.10 103.30 1 422 1860 ---- 101.30B 91.40A 91.40A 93.40 -6.00 99.40 2 59 1865 ---- 97.40B 87.60A 87.60A 89.50 -6.00 95.50 88 1870 ---- 93.50B 83.90A 83.90A 85.80 -5.90 91.70 2 28 1875 ---- 89.70B 80.20A 80.20A 82.10 -5.90 88.00 1 571 1880 80.80 86.00B 76.70A 76.70A 78.50 -5.80 1 84.30 113 1885 ---- 82.30B 73.30A 73.30A 75.00 -5.80 80.80 88 1890 ---- 78.80B 69.90A 69.90A 71.60 -5.70 77.30 704 1895 ---- 75.30B 66.70A 66.70A 68.30 -5.60 73.90 2 140 1900 ---- 72.00B 63.50A 63.50A 65.00 -5.60 70.60 136 4258 1905 ---- 68.70B 60.40A 60.40A 61.90 -5.50 67.40 2 63 1910 ---- 65.50B 57.50A 57.50A 58.90 -5.40 64.30 5 23 1915 56.30 62.70B 54.60A 54.60A 56.00 -5.30 1 61.30 99 1920 ---- 59.60B 51.80A 51.80A 53.20 -5.20 2 58.40 1 72 1925 53.00 57.20B 49.10A 49.10A 50.50 -5.10 7 55.60 4 1054 1930 ---- 54.40B 46.60A 46.60A 47.90 -4.90 2 52.80 4 224 1935 50.00 51.70B 44.10A 44.10A 45.30 -4.90 1 50.20 25 183 1940 43.30 49.10B 41.80A 43.70B 42.90 -4.80 10 47.70 3 726 1945 40.90 46.60B 39.50A 39.50A 40.60 -4.60 7 45.20 17 75 1950 39.90 44.20B 37.40A 39.10B 38.40 -4.50 1214 42.90 890 7688 1955 36.70 41.90B 35.30A 40.00B 36.30 -4.30 1 40.60 7 75 1960 ---- 39.60B 33.40A 33.40A 34.30 -4.20 145 38.50 18 128 1965 33.20 37.60B 31.40A 31.40A 32.40 -4.00 1 36.40 113 1970 34.70 35.50B 29.70A 29.70A 30.60 -3.90 2 34.50 19 414 1975 31.10 33.60B 28.00A 28.00A 28.80 -3.80 7 32.60 317 1127 1980 ---- 31.80B 26.40A 26.40A 27.20 -3.60 4 30.80 26 956 1985 ---- 30.00B 24.80A 24.80A 25.60 -3.50 29.10 3 114 1990 ---- 28.30B 23.40A 23.40A 24.10 -3.40 27.50 4 117 1995 ---- 26.70B 22.10A 22.10A 22.70 -3.30 26.00 2 70 2000 22.70 25.20B 20.80A 20.80A 21.30 -3.20 322 24.50 524 4428 2005 ---- 23.80B 19.60A 19.60A 20.10 -3.00 23.10 9 27 2010 ---- 22.40B 18.40A 18.40A 18.90 -2.90 15 21.80 10 269 2015 19.30 21.10B 17.30A 19.90B 17.80 -2.70 2 20.50 3 61 2020 ---- 19.90B 16.30A 16.30A 16.70 -2.60 2 19.30 12 135 2025 16.10 18.70B 15.30A 17.20B 15.70 -2.50 12 18.20 716 1038 2030 14.60 17.60B 14.40A 14.50A 14.80 -2.40 3 17.20 7 127 2035 ---- 16.60B 13.60A 13.60A 13.90 -2.30 16.20 1 228 2040 15.30 15.60B 12.80A 15.50B 13.10 -2.20 3 15.30 11 887 2045 ---- 14.60B 12.00A 12.00A 12.30 -2.10 14.40 67 2050 12.30 13.70B 11.30A 11.30A 11.60 -2.00 1341 13.60 2159 2849 2055 ---- 12.90B 10.70A 10.70A 10.90 -1.90 1 12.80 7 40 2060 ---- 12.20B 10.00A 10.00A 10.30 -1.80 12.10 30 68 2065 9.70 11.50B 9.50A 9.50A 9.70 -1.70 6 11.40 16 257 2070 ---- ---- 8.90A 8.90A 9.20 -1.60 3 10.80 345 410 2075 8.90 8.90 8.40A 9.30B 8.60 -1.60 2 10.20 25 496 2080 8.60 8.90 7.90A 7.90A 8.20 -1.40 77 9.60 5 1156 2085 7.60 7.60 7.40A 7.40A 7.70 -1.40 3 9.10 12 44 2090 ---- ---- 7.10A 7.10A 7.30 -1.30 1 8.60 231 2095 7.20 8.00B 6.70A 7.40B 6.90 -1.20 2 8.10 39 2100 7.80 7.80 6.30 6.50B 6.50 -1.20 61 7.70 266 3995 2105 ---- ---- 6.00A 6.00A 6.20 -1.10 1 7.30 19 111 2110 ---- ---- 5.70A 5.70A 5.80 -1.10 6.90 1 399 2115 ---- ---- 5.40A 5.40A 5.50 -1.00 17 6.50 2 59 2120 ---- ---- 5.10A 5.10A 5.20 -1.00 6.20 14 89 2125 ---- ---- 4.80A 4.80A 5.00 -.90 5.90 4 97 2130 5.00 5.00 4.60A 4.60A 4.70 -.90 3 5.60 14 119 2135 ---- ---- 4.30A 4.30A 4.50 -.80 5.30 1 13 2140 ---- ---- 4.10A 4.10A 4.20 -.80 5.00 3 173 2145 ---- ---- 3.90A 3.90A 4.00 -.80 7 4.80 1 29 2150 4.30 4.50 3.70A 3.70A 3.80 -.70 20 4.50 1660 618 2155 ---- ---- 3.60A 3.60A 3.60 -.70 4.30 6 14 2160 3.70 3.70 3.40 3.40 3.50 -.60 9 4.10 9 79 2165 3.50 3.50 3.20A 3.20A 3.30 -.60 8 3.90 42 2170 ---- ---- 3.10A 3.10A 3.10 -.60 3.70 25 44 2175 ---- ---- 2.90A 2.90A 3.00 -.60 13 3.60 15 114 2180 3.20 3.20 2.80A 2.80A 2.80 -.60 4 3.40 29 57 2185 2.90 2.90 2.70 2.70 2.70 -.50 9 3.20 25 2190 ---- ---- 2.60A 2.60A 2.60 -.50 3.10 6 80 2195 ---- ---- 2.40A 2.40A 2.50 -.40 2.90 6 34 2200 2.80 2.80 2.30A 2.30A 2.30 -.50 91 2.80 109 1786 2205 2.30 2.30 2.20A 2.20A 2.20 -.50 5 2.70 12 37 2210 ---- ---- 2.10A 2.10A 2.10 -.50 3 2.60 3 26 2215 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 2 302 2220 2.10 2.10 2.00A 2.00A 2.00 -.30 2 2.30 34 2225 1.90 1.90 1.90 1.90 1.90 -.30 6 2.20 4 102 2230 ---- ---- 1.80A 1.80A 1.80 -.30 3 2.10 13 41 2235 ---- ---- 1.70A 1.70A 1.70 -.30 8 2.00 32 2240 1.70 1.70 1.70 1.70 1.60 -.40 29 2.00 10 30 2245 ---- ---- 1.60A 1.60A 1.60 -.30 1.90 20 2250 1.50 1.50 1.50 1.50 1.50 -.30 257 1.80 295 1911 2255 1.60 1.60 1.40 1.40 1.50 -.20 6 1.70 26 2260 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 79 2265 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 20 27 2270 1.30 1.30 1.30 1.30 1.30 -.20 11 1.50 2 9 2275 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 32 187 2280 1.40 1.40 1.20A 1.20A 1.20 -.20 6 1.40 25 155 2285 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1 7 2290 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 5 2300 1.00 1.00 1.00 1.00 1.00 -.20 10 1.20 7 1303 2310 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1 30 2320 1.00 1.00 .90A .90A .90 -.20 2 1.10 1 50 2325 ---- ---- .90A .90A .90 -.10 1 1.00 71 2330 .90 .90 .80 .80 .80 -.20 28 1.00 7 2340 .80 .80 .80 .80 .80 -.10 1 .90 8 2350 ---- ---- .80A .80A .70 -.20 .90 2 1422 2360 ---- ---- .70A .70A .70 -.10 .80 1 21 2370 ---- ---- .70A .70A .70 -.10 .80 138 2375 ---- ---- ---- ---- .60 -.10 .70 138 2400 .60 .60 .60 .60 .60 UNCH 1 .60 678 2425 ---- ---- .50A .50A .50 -.10 .60 63 2450 .50 .50 .40 .40 .40 -.10 32 .50 86 2475 .50 .50 .40A .40A .40 UNCH 3 .40 2 78 2500 .40 .40 .30 .30 .40 UNCH 43 .40 911 2525 ---- ---- ---- ---- .30 -.10 .40 40 374 2550 ---- ---- ---- ---- .30 UNCH 27 .30 46 360 2700 .20 .20 .20 .20 .20 UNCH 15 .20 10 1289 3000 ---- ---- ---- ---- .10 -.10 .20 25 620 OG MAY23 Gold Option CALL 1000 ---- 964.20B 954.60A 954.60A 956.00 -6.30 962.30 1025 ---- 939.20B 929.60A 929.60A 931.00 -6.30 937.30 1050 ---- 914.20B 904.50A 904.50A 906.00 -6.30 912.30 1075 ---- 889.20B 879.50A 879.50A 881.00 -6.30 887.30 1100 ---- 864.30B 854.50A 854.50A 856.00 -6.30 862.30 1125 ---- 839.30B 829.50A 829.50A 831.00 -6.30 837.30 1150 ---- 814.30B 804.50A 804.50A 806.00 -6.30 812.30 1175 ---- 789.30B 779.50A 779.50A 781.00 -6.30 787.30 1200 ---- 764.40B 754.40A 754.40A 756.00 -6.30 762.30 1225 ---- 739.30B 729.40A 729.40A 731.00 -6.30 737.30 1250 ---- 714.40B 704.30A 704.30A 706.00 -6.30 712.30 1 1275 ---- 689.40B 679.30A 679.30A 681.00 -6.30 687.30 1300 ---- 664.40B 654.40A 654.40A 656.00 -6.30 662.30 9 1325 ---- 639.40B 629.30A 629.30A 631.00 -6.30 637.30 1350 ---- 614.50B 604.30A 604.30A 606.00 -6.30 612.30 1375 ---- 589.40B 579.30A 579.30A 581.00 -6.30 587.30 1380 ---- 584.50B 574.30A 574.30A 576.00 -6.30 582.30 1390 ---- 574.50B 564.30A 564.30A 566.00 -6.30 572.30 1400 ---- 564.50B 554.30A 554.30A 556.00 -6.30 562.30 1410 ---- 554.50B 544.20A 544.20A 546.00 -6.30 552.30 1420 ---- 544.50B 534.30A 534.30A 536.00 -6.30 542.30 1425 ---- 539.50B 529.20A 529.20A 531.00 -6.30 537.30 1430 ---- 534.50B 524.20A 524.20A 526.00 -6.30 532.30 1440 ---- 524.50B 514.30A 514.30A 516.00 -6.30 522.30 1450 ---- 514.50B 504.20A 504.20A 506.00 -6.30 512.30 1460 ---- 504.50B 494.20A 494.20A 496.00 -6.30 502.30 1470 ---- 494.50B 484.30A 484.30A 486.00 -6.30 492.30 1475 ---- 489.50B 479.20A 479.20A 481.00 -6.30 487.30 1480 ---- 484.50B 474.20A 474.20A 476.00 -6.30 482.30 1485 ---- 479.50B 469.20A 469.20A 471.00 -6.30 477.30 1490 ---- 474.50B 464.20A 464.20A 466.00 -6.30 472.30 1495 ---- 469.60B 459.20A 459.20A 461.00 -6.30 467.30 1500 ---- 464.60B 454.20A 454.20A 456.00 -6.30 462.30 1505 ---- 459.60B 449.20A 449.20A 451.00 -6.30 457.30 1510 ---- 454.60B 444.20A 444.20A 446.00 -6.30 452.30 1515 ---- 449.60B 439.20A 439.20A 441.00 -6.30 447.30 1520 ---- 444.60B 434.20A 434.20A 436.00 -6.30 442.30 1525 ---- 439.60B 429.20A 429.20A 431.00 -6.30 437.30 1530 ---- 434.60B 424.20A 424.20A 426.00 -6.30 432.30 1535 ---- 429.60B 419.20A 419.20A 421.00 -6.30 427.30 1540 ---- 424.60B 414.10A 414.10A 416.00 -6.30 422.30 1545 ---- 419.60B 409.10A 409.10A 411.00 -6.30 417.30 1550 ---- 414.60B 404.10A 404.10A 406.00 -6.30 412.30 1555 ---- 409.60B 399.10A 399.10A 401.00 -6.30 407.30 1560 ---- 404.60B 394.10A 394.10A 396.00 -6.30 402.30 1565 ---- 399.60B 389.10A 389.10A 391.00 -6.30 397.30 1570 ---- 394.60B 384.10A 384.10A 386.00 -6.30 392.30 5 1575 ---- 389.60B 379.20A 379.20A 381.00 -6.30 387.30 1580 ---- 384.60B 374.20A 374.20A 376.00 -6.30 382.30 1 1585 ---- 379.60B 369.10A 369.10A 371.00 -6.30 377.30 1590 ---- 374.60B 364.10A 364.10A 366.00 -6.30 372.30 1595 ---- 369.60B 359.10A 359.10A 361.00 -6.30 367.30 1 1600 ---- 364.70B 354.10A 354.10A 356.00 -6.30 362.30 4 1605 ---- 359.70B 349.10A 349.10A 351.00 -6.30 357.30 1610 ---- 354.70B 344.10A 344.10A 346.00 -6.30 352.30 2 1615 ---- 349.70B 339.10A 339.10A 341.00 -6.30 347.30 1620 ---- 344.70B 334.10A 334.10A 336.00 -6.30 342.30 1625 ---- 339.70B 328.20A 328.20A 331.00 -6.30 337.30 1 4 1630 ---- 334.90B 324.10A 324.10A 326.00 -6.30 332.30 2 1635 ---- 329.80B 319.10A 319.10A 321.00 -6.30 327.30 1 1640 ---- 324.80B 314.20A 314.20A 316.10 -6.20 322.30 1645 ---- 320.00B 309.20A 309.20A 311.10 -6.30 317.40 1650 ---- 315.10B 303.50A 303.50A 306.10 -6.30 312.40 6 1655 ---- 310.00B 299.30A 299.30A 301.20 -6.30 307.50 1660 ---- 305.10B 294.30A 294.30A 296.20 -6.30 302.50 6 1665 ---- 300.20B 289.40A 289.40A 291.30 -6.30 297.60 6 1670 ---- 295.30B 284.50A 284.50A 286.40 -6.20 292.60 8 1675 ---- 290.30B 278.90A 278.90A 281.50 -6.20 287.70 7 1680 ---- 285.50B 274.70A 274.70A 276.60 -6.20 282.80 9 1685 ---- 280.60B 269.80A 269.80A 271.70 -6.20 277.90 3 1690 ---- 275.60B 265.00A 265.00A 266.80 -6.20 273.00 7 1695 ---- 270.90B 260.10A 260.10A 261.90 -6.20 268.10 8 1700 ---- 266.00B 254.60A 254.60A 257.00 -6.30 263.30 3 33 1705 ---- 261.00B 250.40A 250.40A 252.10 -6.30 258.40 6 1710 ---- 256.20B 245.50A 245.50A 247.30 -6.20 253.50 1 1715 ---- 251.30B 240.70A 240.70A 242.60 -6.00 248.60 1 1720 ---- 246.50B 235.90A 235.90A 237.80 -6.00 243.80 4 1725 ---- 241.70B 230.60A 230.60A 233.00 -6.00 239.00 1730 ---- 236.90B 226.30A 226.30A 228.20 -6.10 234.30 1735 ---- 232.30B 221.50A 221.50A 223.40 -6.10 229.50 2 1740 ---- 227.40B 216.80A 216.80A 218.60 -6.20 224.80 4 1745 ---- 222.80B 212.10A 212.10A 213.90 -6.20 220.10 1750 ---- 218.10B 206.90A 206.90A 209.20 -6.10 215.30 2 287 1755 ---- 213.40B 202.70A 202.70A 204.50 -6.20 210.70 1760 ---- 208.60B 198.00A 198.00A 199.90 -6.10 206.00 1 1765 ---- 204.10B 193.40A 193.40A 195.20 -6.20 201.40 1770 ---- 199.30B 188.90A 188.90A 190.60 -6.20 196.80 1775 ---- 194.70B 183.80A 183.80A 186.10 -6.10 3 192.20 58 296 1780 ---- 190.10B 179.30A 179.30A 181.50 -6.20 187.70 1785 ---- 185.60B 174.80A 174.80A 177.00 -6.10 183.10 2 3 1790 ---- 181.10B 170.30A 170.30A 172.50 -6.10 178.60 2 2 1795 ---- 176.60B 165.90A 165.90A 168.10 -6.10 174.20 1800 ---- 172.20B 161.50A 161.50A 163.70 -6.00 169.70 225 1805 ---- 167.80B 157.10A 157.10A 159.30 -6.00 165.30 1810 ---- 163.40B 152.70A 152.70A 154.90 -6.00 160.90 2 2 1815 ---- 159.00B 148.40A 148.40A 150.60 -6.00 156.60 1820 ---- 154.70B 144.20A 144.20A 146.40 -5.90 152.30 1825 ---- 150.40B 140.00A 140.00A 142.20 -5.90 148.10 119 1830 ---- 146.10B 135.80A 135.80A 138.00 -5.90 1 143.90 22 1835 ---- 141.90B 131.70A 131.70A 133.80 -5.90 139.70 5 1840 ---- 137.80B 127.70A 127.70A 129.80 -5.80 1 135.60 125 1845 ---- 133.70B 123.70A 123.70A 125.70 -5.80 131.50 1 1850 ---- 129.60B 119.70A 119.70A 121.70 -5.80 6 127.50 116 988 1855 ---- 125.60B 115.80A 115.80A 117.80 -5.80 123.60 1 1860 ---- 121.70B 112.00A 112.00A 113.90 -5.80 119.70 2 1865 ---- 117.80B 108.20A 108.20A 110.10 -5.80 115.90 2 1870 ---- 114.00B 104.50A 104.50A 106.40 -5.70 112.10 1 12 1875 ---- 110.20B 100.90A 100.90A 102.70 -5.70 108.40 1 110 1880 ---- 106.50B 97.30A 97.30A 99.20 -5.50 104.70 1 4 1885 ---- 102.90B 93.80A 93.80A 95.60 -5.60 101.20 2 3 1890 ---- 99.30B 90.40A 90.40A 92.20 -5.40 97.60 1 23 1895 ---- 95.80B 87.10A 87.10A 88.80 -5.40 94.20 1 17 1900 ---- 92.40B 83.80A 83.80A 85.50 -5.30 90.80 625 1905 ---- 89.10B 80.70A 80.70A 82.30 -5.30 87.60 1910 ---- 85.80B 77.60A 77.60A 79.20 -5.10 84.30 46 1915 ---- 82.60B 74.50A 74.50A 76.10 -5.10 81.20 1920 ---- 79.50B 71.60A 71.60A 73.20 -5.00 78.20 15 1925 ---- 76.60B 68.80A 68.80A 70.30 -4.90 3 75.20 58 673 1930 ---- 73.70B 66.00A 66.00A 67.50 -4.80 72.30 12 1935 ---- 70.80B 63.30A 63.30A 64.70 -4.80 69.50 10 1940 ---- 68.50B 60.70A 60.70A 62.10 -4.70 66.80 38 1945 ---- 65.80B 58.20A 58.20A 59.50 -4.70 1 64.20 2 88 1950 ---- 63.20B 55.80A 55.80A 57.00 -4.60 15 61.60 40 530 1955 ---- 60.60B 53.40A 53.40A 54.60 -4.60 5 59.20 36 1960 ---- 58.20B 51.20A 51.20A 52.20 -4.60 5 56.80 9 28 1965 ---- 55.80B 49.00A 49.00A 50.00 -4.50 54.50 6 60 1970 ---- 53.50B 46.90A 46.90A 47.90 -4.40 52.30 1 78 1975 46.00 51.40B 44.80A 46.60B 45.80 -4.30 818 50.10 54 119 1980 ---- 49.10B 42.90A 42.90A 43.80 -4.20 48.00 3 212 1985 ---- 47.00B 40.90A 40.90A 41.90 -4.10 46.00 13 1990 ---- 45.00B 39.10A 39.10A 40.10 -3.90 44.00 752 4038 1995 ---- 43.10B 37.40A 37.40A 38.30 -3.80 42.10 78 2000 41.20 41.20 35.70A 41.20B 36.60 -3.70 35 40.30 11 1044 2005 ---- 39.60B 34.10A 34.10A 35.00 -3.60 38.60 10 2010 ---- 37.80B 32.60A 32.60A 33.40 -3.50 36.90 5 2015 ---- 36.10B 31.20A 31.20A 31.90 -3.40 1 35.30 12 2020 ---- 34.60B 29.80A 29.80A 30.40 -3.40 33.80 15 2025 ---- 33.10B 28.40A 28.40A 29.10 -3.20 32.30 51 356 2030 ---- 31.60B 27.10A 27.10A 27.80 -3.10 30.90 27 2035 ---- 30.20B 25.90A 25.90A 26.50 -3.10 29.60 7 2040 ---- 28.90B 24.70A 24.70A 25.30 -3.00 28.30 2 6 2045 ---- 27.60B 23.70A 23.70A 24.20 -2.90 27.10 2 347 2050 23.60 26.40B 22.60A 25.20B 23.10 -2.80 50 25.90 1 1714 2055 ---- 25.20B 21.60A 21.60A 22.00 -2.80 24.80 3 2060 ---- 24.10B 20.60A 20.60A 21.00 -2.70 23.70 8 2065 ---- 23.10B 19.70A 19.70A 20.00 -2.60 22.60 14 2070 ---- 22.00B 18.70A 18.70A 19.10 -2.50 21.60 8 2075 ---- 21.10B 17.90A 17.90A 18.30 -2.40 817 20.70 433 2080 ---- 20.10B 17.10A 17.10A 17.40 -2.40 19.80 72 2085 ---- 19.20B 16.30A 16.30A 16.70 -2.20 18.90 4 37 2090 ---- 18.30B 15.60A 15.60A 15.90 -2.20 18.10 4 32 2095 ---- 17.50B 14.90A 14.90A 15.20 -2.10 17.30 2 2100 15.50 16.90 14.30A 14.30A 14.50 -2.10 38 16.60 1 714 2105 ---- 16.00B 13.60A 13.60A 13.90 -2.00 15.90 4 2110 ---- 15.30B 13.00A 13.00A 13.20 -2.00 15.20 2 2115 ---- 14.60B 12.60A 12.60A 12.70 -1.80 14.50 7 2120 13.10 13.10 11.90A 13.20B 12.10 -1.80 2 13.90 12 2125 ---- ---- 11.50A 11.50A 11.60 -1.70 13.30 154 2130 ---- ---- 11.00A 11.00A 11.10 -1.70 12.80 6 2135 ---- ---- 10.60A 10.60A 10.60 -1.70 12.30 7 2140 ---- ---- 10.10A 10.10A 10.10 -1.70 11.80 58 2145 ---- ---- 9.70A 9.70A 9.70 -1.60 11.30 2 2150 ---- ---- 9.20A 9.20A 9.30 -1.50 10.80 1 562 2155 ---- ---- 8.90A 8.90A 8.90 -1.50 10.40 2 8 2160 ---- ---- 8.50A 8.50A 8.60 -1.40 10.00 71 2165 ---- ---- 8.10A 8.10A 8.20 -1.40 9.60 5 2170 ---- ---- 7.80A 7.80A 7.90 -1.30 1 9.20 116 2175 8.00 8.00 7.50A 8.30B 7.60 -1.20 2 8.80 10 41 2180 ---- ---- 7.20A 7.20A 7.30 -1.20 2 8.50 35 2185 ---- ---- 6.90A 6.90A 7.00 -1.20 8.20 10 2190 ---- ---- 6.70A 6.70A 6.80 -1.10 7.90 3 419 2195 ---- ---- 6.40A 6.40A 6.50 -1.10 7.60 15 2200 7.30 7.30 6.20A 6.20A 6.30 -1.00 9 7.30 3 95 2205 6.30 6.70B 6.00A 6.70B 6.00 -1.00 1 7.00 2210 ---- ---- 5.70A 5.70A 5.80 -.90 6.70 6 46 2215 ---- ---- 5.50A 5.50A 5.60 -.90 6.50 1 1 2220 6.00 6.00 5.30A 5.30A 5.40 -.80 2 6.20 4 153 2225 5.10 5.10 5.10 5.10 5.20 -.80 41 6.00 2 164 2230 ---- ---- 4.90A 4.90A 5.00 -.70 1 5.70 6 91 2235 ---- ---- 4.80A 4.80A 4.80 -.70 5.50 1 1 2240 ---- ---- 4.60A 4.60A 4.60 -.70 1 5.30 14 93 2245 ---- ---- 4.40A 4.40A 4.50 -.60 1 5.10 1 6 2250 ---- ---- 4.30A 4.30A 4.30 -.60 5 4.90 10 238 2255 ---- ---- 4.10A 4.10A 4.10 -.60 1 4.70 2 3 2260 ---- ---- 4.00A 4.00A 4.00 -.50 4.50 11 2265 ---- ---- 3.90A 3.90A 3.80 -.60 2 4.40 1 7 2270 ---- ---- 3.70A 3.70A 3.70 -.50 7 4.20 18 2275 ---- ---- 3.60A 3.60A 3.60 -.50 2 4.10 4 54 2280 ---- ---- 3.50A 3.50A 3.50 -.50 1 4.00 4 70 2290 ---- ---- 3.30A 3.30A 3.20 -.50 4 3.70 4 61 2300 3.00 3.00 3.00 3.00 3.00 -.50 15 3.50 14 204 2310 ---- ---- 2.90A 2.90A 2.80 -.50 4 3.30 1 30 2320 ---- ---- 2.70A 2.70A 2.60 -.50 7 3.10 2 57 2325 2.60 2.60 2.60 2.60 2.60 -.40 3 3.00 24 39 2330 ---- ---- 2.40A 2.40A 2.50 -.40 2 2.90 1 13 2340 ---- ---- 2.40A 2.40A 2.30 -.30 7 2.60 36 42 2350 2.30 2.30 2.20A 2.20A 2.20 -.40 2 2.60 5 66 2360 ---- ---- 2.10A 2.10A 2.10 -.40 2.50 1 11 2370 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 2 183 2375 ---- ---- 1.90A 1.90A 1.80 -.40 4 2.20 2 63 2400 ---- ---- 1.70A 1.70A 1.60 -.30 12 1.90 10 332 2425 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 90 2450 ---- ---- 1.30A 1.30A 1.20 -.30 4 1.50 36 2475 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 7 2500 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 140 2525 ---- ---- ---- ---- .90 -.10 1.00 1 6 2550 ---- ---- ---- ---- .80 -.10 .90 65 60 2600 .60 .60 .50 .50 .70 UNCH 26 .70 20 76 2750 .30 .30 .30 .30 .40 -.10 20 .50 1 261 OG JUN23 Gold Option CALL 1000 ---- 963.70B 955.10A 955.10A 956.00 -6.30 962.30 1025 ---- 938.70B 930.10A 930.10A 931.00 -6.30 937.30 1050 ---- 913.70B 905.00A 905.00A 906.00 -6.30 912.30 1060 ---- 903.70B 895.00A 895.00A 896.00 -6.30 902.30 1070 ---- 893.70B 885.00A 885.00A 886.00 -6.30 892.30 1075 ---- 888.70B 880.00A 880.00A 881.00 -6.30 887.30 1080 ---- 883.70B 875.00A 875.00A 876.00 -6.30 882.30 1090 ---- 873.80B 865.00A 865.00A 866.00 -6.30 872.30 1100 ---- 863.80B 855.00A 855.00A 856.00 -6.30 862.30 1110 ---- 853.80B 845.00A 845.00A 846.00 -6.30 852.30 1120 ---- 843.80B 835.00A 835.00A 836.00 -6.30 842.30 1125 ---- 838.80B 830.00A 830.00A 831.00 -6.30 837.30 1130 ---- 833.80B 825.00A 825.00A 826.00 -6.30 832.30 1140 ---- 823.80B 814.90A 814.90A 816.00 -6.30 822.30 1150 ---- 813.90B 804.90A 804.90A 806.00 -6.30 812.30 1155 ---- 808.80B 799.90A 799.90A 801.00 -6.30 807.30 1160 ---- 803.80B 794.90A 794.90A 796.00 -6.30 802.30 1165 ---- 798.90B 789.90A 789.90A 791.00 -6.30 797.30 1170 ---- 793.90B 784.90A 784.90A 786.00 -6.30 792.30 1175 ---- 788.90B 779.90A 779.90A 781.00 -6.30 787.30 1180 ---- 783.90B 774.90A 774.90A 776.00 -6.30 782.30 1185 ---- 778.90B 769.90A 769.90A 771.00 -6.30 777.30 1190 ---- 773.90B 764.90A 764.90A 766.00 -6.30 772.30 1195 ---- 768.90B 759.90A 759.90A 761.00 -6.30 767.30 1200 ---- 763.90B 754.80A 754.80A 756.00 -6.30 762.30 1205 ---- 758.90B 749.90A 749.90A 751.00 -6.30 757.30 1210 ---- 753.90B 744.90A 744.90A 746.00 -6.30 752.30 1215 ---- 748.90B 739.80A 739.80A 741.00 -6.30 747.30 1220 ---- 743.90B 734.80A 734.80A 736.00 -6.30 742.30 1225 ---- 738.90B 729.80A 729.80A 731.00 -6.30 737.30 1230 ---- 733.90B 724.80A 724.80A 726.00 -6.30 732.30 1235 ---- 728.90B 719.80A 719.80A 721.00 -6.30 727.30 1240 ---- 723.90B 714.80A 714.80A 716.00 -6.30 722.30 1245 ---- 719.00B 709.80A 709.80A 711.00 -6.30 717.30 1250 ---- 714.00B 704.80A 704.80A 706.00 -6.30 712.30 1255 ---- 709.00B 699.80A 699.80A 701.00 -6.30 707.30 1260 ---- 704.00B 694.80A 694.80A 696.00 -6.30 702.30 1265 ---- 699.00B 689.80A 689.80A 691.00 -6.30 697.30 1270 ---- 694.00B 684.80A 684.80A 686.00 -6.30 692.30 1275 ---- 689.00B 679.80A 679.80A 681.00 -6.30 687.30 1280 ---- 684.00B 674.80A 674.80A 676.00 -6.30 682.30 1285 ---- 679.00B 669.80A 669.80A 671.00 -6.30 677.30 1290 ---- 674.00B 664.80A 664.80A 666.00 -6.30 672.30 1295 ---- 669.00B 659.70A 659.70A 661.00 -6.30 667.30 1300 ---- 664.00B 654.70A 654.70A 656.00 -6.30 662.30 1305 ---- 659.00B 649.70A 649.70A 651.00 -6.30 657.30 1310 ---- 654.00B 644.70A 644.70A 646.00 -6.30 652.30 1315 ---- 649.00B 639.70A 639.70A 641.00 -6.30 647.30 1320 ---- 644.10B 634.70A 634.70A 636.00 -6.30 642.30 1325 ---- 639.10B 629.70A 629.70A 631.00 -6.30 637.30 1330 ---- 634.10B 624.70A 624.70A 626.00 -6.30 632.30 1335 ---- 629.10B 619.70A 619.70A 621.00 -6.30 627.30 1340 ---- 624.10B 614.70A 614.70A 616.00 -6.30 622.30 1345 ---- 619.10B 609.70A 609.70A 611.00 -6.30 617.30 1350 ---- 614.10B 604.70A 604.70A 606.00 -6.30 612.30 1355 ---- 609.10B 599.70A 599.70A 601.00 -6.30 607.30 1360 ---- 604.10B 594.70A 594.70A 596.00 -6.30 602.30 1365 ---- 599.10B 589.70A 589.70A 591.00 -6.30 597.30 1370 ---- 594.10B 584.60A 584.60A 586.00 -6.30 592.30 1375 ---- 589.10B 579.60A 579.60A 581.00 -6.30 587.30 1380 ---- 584.10B 574.60A 574.60A 576.00 -6.30 582.30 1385 ---- 579.10B 569.60A 569.60A 571.00 -6.30 577.30 1390 ---- 574.10B 564.60A 564.60A 566.00 -6.30 572.30 1395 ---- 569.10B 559.60A 559.60A 561.00 -6.30 567.30 1400 ---- 564.20B 554.60A 554.60A 556.00 -6.30 562.30 212 1405 ---- 559.20B 549.60A 549.60A 551.00 -6.30 557.30 1410 ---- 554.20B 544.60A 544.60A 546.00 -6.30 552.30 1415 ---- 549.20B 539.60A 539.60A 541.00 -6.30 547.30 1420 ---- 544.20B 534.60A 534.60A 536.00 -6.30 542.30 1425 ---- 539.20B 529.60A 529.60A 531.00 -6.30 537.30 1430 ---- 534.20B 524.60A 524.60A 526.00 -6.30 532.30 1435 ---- 529.20B 519.60A 519.60A 521.00 -6.30 527.30 1440 ---- 524.20B 514.60A 514.60A 516.00 -6.30 522.30 1445 ---- 519.20B 509.60A 509.60A 511.00 -6.30 517.30 1450 ---- 514.20B 504.50A 504.50A 506.00 -6.30 512.30 3 1455 ---- 509.20B 499.60A 499.60A 501.00 -6.30 507.30 1460 ---- 504.20B 494.50A 494.50A 496.00 -6.30 502.30 1465 ---- 499.20B 489.50A 489.50A 491.00 -6.30 497.30 1470 ---- 494.30B 484.40A 484.40A 486.00 -6.30 492.30 1475 ---- 489.30B 479.50A 479.50A 481.00 -6.30 487.30 1480 ---- 484.30B 474.50A 474.50A 476.00 -6.30 482.30 1485 ---- 479.30B 469.50A 469.50A 471.00 -6.30 477.30 200 1490 ---- 474.30B 464.50A 464.50A 466.00 -6.30 472.30 1495 ---- 469.30B 459.50A 459.50A 461.00 -6.30 467.30 1500 ---- 464.30B 454.50A 454.50A 456.00 -6.30 462.30 448 1505 ---- 459.30B 449.50A 449.50A 451.00 -6.30 457.30 1510 ---- 454.30B 444.50A 444.50A 446.00 -6.30 452.30 1515 ---- 449.30B 439.50A 439.50A 441.00 -6.30 447.30 1520 ---- 444.30B 434.50A 434.50A 436.00 -6.30 442.30 1525 ---- 439.30B 429.50A 429.50A 431.00 -6.30 437.30 1530 ---- 434.30B 424.50A 424.50A 426.00 -6.30 432.30 1535 ---- 429.30B 419.40A 419.40A 421.00 -6.30 427.30 1540 ---- 424.40B 414.40A 414.40A 416.00 -6.30 422.30 1545 ---- 419.40B 409.40A 409.40A 411.00 -6.30 417.30 1550 ---- 414.40B 404.30A 404.30A 406.00 -6.30 412.30 1555 ---- 409.40B 399.40A 399.40A 401.00 -6.30 407.30 1560 ---- 404.40B 394.30A 394.30A 396.00 -6.30 402.30 1565 ---- 399.40B 389.40A 389.40A 391.00 -6.30 397.30 1570 ---- 394.40B 384.40A 384.40A 386.00 -6.30 392.30 1 1575 ---- 389.40B 378.20A 378.20A 381.00 -6.30 387.30 12 1580 ---- 384.50B 374.40A 374.40A 376.00 -6.30 382.30 1585 ---- 379.50B 369.40A 369.40A 371.00 -6.30 377.30 2 1590 ---- 374.50B 364.50A 364.50A 366.00 -6.30 372.30 2 1595 ---- 369.60B 359.50A 359.50A 361.10 -6.20 367.30 1600 ---- 364.70B 353.40A 353.40A 356.10 -6.20 362.30 5 44 1605 ---- 359.70B 349.40A 349.40A 351.10 -6.30 357.40 6 1610 ---- 354.70B 344.50A 344.50A 346.20 -6.20 352.40 1615 ---- 349.80B 339.50A 339.50A 341.20 -6.30 347.50 2 1620 ---- 345.00B 334.60A 334.60A 336.30 -6.20 342.50 1625 ---- 340.00B 328.80A 328.80A 331.40 -6.20 337.60 4 7 1630 ---- 335.20B 324.80A 324.80A 326.40 -6.30 332.70 1 1635 ---- 330.30B 319.90A 319.90A 321.50 -6.30 327.80 1640 ---- 325.30B 315.00A 315.00A 316.60 -6.30 322.90 1 1645 ---- 320.50B 310.10A 310.10A 311.70 -6.30 318.00 1650 ---- 315.70B 304.50A 304.50A 306.90 -6.20 313.10 8 14 1655 ---- 310.70B 300.30A 300.30A 302.00 -6.20 308.20 1660 ---- 305.90B 295.50A 295.50A 297.10 -6.30 303.40 50 1665 ---- 301.10B 290.60A 290.60A 292.30 -6.20 298.50 30 1670 ---- 296.10B 285.80A 285.80A 287.50 -6.20 293.70 91 1675 ---- 291.40B 280.40A 280.40A 282.70 -6.20 288.90 314 1680 ---- 286.60B 276.20A 276.20A 277.90 -6.20 284.10 3 1685 ---- 281.80B 271.40A 271.40A 273.10 -6.20 279.30 11 1690 ---- 277.00B 266.60A 266.60A 268.30 -6.20 274.50 9 1695 ---- 272.30B 261.80A 261.80A 263.50 -6.20 269.70 5 1700 ---- 267.50B 256.50A 256.50A 258.80 -6.20 265.00 749 1705 ---- 262.80B 252.40A 252.40A 254.10 -6.10 260.20 3 1710 ---- 258.00B 247.70A 247.70A 249.40 -6.10 255.50 4 1715 ---- 253.40B 243.00A 243.00A 244.70 -6.10 250.80 6 1720 ---- 248.70B 238.30A 238.30A 240.00 -6.20 246.20 10 1725 ---- 244.00B 233.20A 233.20A 235.40 -6.10 241.50 94 1730 ---- 239.40B 229.10A 229.10A 230.80 -6.10 236.90 8 1735 ---- 234.80B 224.40A 224.40A 226.20 -6.10 232.30 201 1740 ---- 230.20B 219.80A 219.80A 221.60 -6.10 227.70 1 1745 ---- 225.60B 215.10A 215.10A 217.10 -6.00 223.10 22 1750 ---- 221.10B 210.20A 210.20A 212.50 -6.10 218.60 2 1058 1755 ---- 216.60B 205.80A 205.80A 208.00 -6.10 214.10 1 1760 ---- 212.10B 201.30A 201.30A 203.60 -6.00 209.60 30 1765 ---- 207.60B 196.90A 196.90A 199.10 -6.00 205.10 24 1770 ---- 203.10B 192.50A 192.50A 194.70 -6.00 200.70 4 1775 ---- 198.80B 188.10A 188.10A 190.30 -6.00 196.30 226 1780 ---- 194.30B 183.80A 183.80A 185.90 -6.00 191.90 2 1785 ---- 190.00B 179.40A 179.40A 181.60 -6.00 187.60 1790 ---- 185.70B 175.20A 175.20A 177.30 -6.00 183.30 11 1795 ---- 181.40B 170.90A 170.90A 173.10 -5.90 179.00 1 1800 ---- 177.30B 166.70A 166.70A 168.90 -5.90 174.80 19 1641 1805 ---- 172.90B 162.60A 162.60A 164.70 -5.90 170.60 14 1810 ---- 168.80B 158.50A 158.50A 160.50 -6.00 166.50 46 1815 ---- 164.70B 154.40A 154.40A 156.40 -6.00 162.40 40 1820 ---- 160.60B 150.40A 150.40A 152.40 -5.90 158.30 59 1825 ---- 156.50B 146.40A 146.40A 148.40 -5.90 154.30 240 1830 ---- 152.50B 142.40A 142.40A 144.40 -5.90 150.30 50 1835 ---- 148.50B 138.50A 138.50A 140.50 -5.90 146.40 1840 ---- 144.50B 134.70A 134.70A 136.70 -5.80 142.50 32 1845 ---- 140.60B 130.90A 130.90A 132.80 -5.90 138.70 10 1850 ---- 136.80B 127.20A 127.20A 129.10 -5.80 134.90 3377 1855 ---- 133.00B 123.50A 123.50A 125.40 -5.80 131.20 7 1860 ---- 129.30B 119.90A 119.90A 121.80 -5.70 127.50 1 140 1865 ---- 125.60B 116.30A 116.30A 118.20 -5.70 123.90 22 1870 ---- 122.00B 112.90A 112.90A 114.70 -5.60 120.30 23 165 1875 ---- 118.50B 109.40A 109.40A 111.30 -5.50 116.80 201 1880 ---- 115.00B 106.10A 106.10A 107.90 -5.50 113.40 14 1885 ---- 111.60B 102.80A 102.80A 104.50 -5.50 110.00 71 1890 ---- 108.20B 99.60A 99.60A 101.30 -5.40 106.70 20 1895 ---- 105.00B 96.40A 96.40A 98.10 -5.40 103.50 12 1900 ---- 101.80B 93.40A 93.40A 95.00 -5.30 100.30 305 2946 1905 ---- 98.60B 90.40A 90.40A 91.90 -5.30 97.20 14 1910 ---- 95.50B 87.40A 87.40A 89.00 -5.20 94.20 65 1915 ---- 92.70B 84.50A 84.50A 86.10 -5.10 91.20 109 1920 ---- 89.70B 81.70A 81.70A 83.30 -5.00 88.30 1 14 1925 ---- 86.80B 79.00A 79.00A 80.50 -4.90 85.40 300 610 1930 ---- 84.00B 76.40A 76.40A 77.80 -4.90 82.70 46 98 1935 ---- 81.80B 73.80A 73.80A 75.20 -4.80 80.00 28 1940 ---- 79.10B 71.30A 71.30A 72.70 -4.70 77.40 79 1945 ---- 76.50B 68.80A 68.80A 70.20 -4.60 74.80 30 1950 ---- 74.00B 66.50A 66.50A 67.80 -4.60 26 72.40 55 6348 1955 66.10 71.50B 64.20A 64.20A 65.40 -4.50 25 69.90 87 1960 ---- 69.10B 61.90A 61.90A 63.10 -4.50 67.60 1 37 1965 62.30 66.80B 59.80A 59.80A 60.90 -4.40 3 65.30 16 128 1970 ---- 64.50B 57.70A 57.70A 58.80 -4.30 63.10 20 485 1975 ---- 62.40B 55.60A 55.60A 56.70 -4.30 61.00 10 284 1980 ---- 60.20B 53.60A 53.60A 54.60 -4.30 58.90 7 52 1985 ---- 58.20B 51.70A 51.70A 52.70 -4.20 56.90 1990 ---- 56.20B 49.90A 49.90A 50.80 -4.10 54.90 4 1995 ---- 54.30B 48.10A 48.10A 49.00 -4.00 53.00 2000 ---- 52.40B 46.40A 46.40A 47.20 -4.00 36 51.20 135 11032 2005 ---- 50.50B 44.70A 44.70A 45.50 -3.90 49.40 78 2010 ---- 48.80B 43.10A 43.10A 43.90 -3.80 47.70 14 2015 ---- 47.00B 41.60A 41.60A 42.30 -3.70 46.00 1 74 2020 42.20 45.30B 40.10A 41.20B 40.80 -3.60 40 44.40 14 631 2025 ---- 43.70B 38.60A 38.60A 39.30 -3.50 1 42.80 214 2030 ---- 42.20B 37.20A 37.20A 37.90 -3.40 41.30 5 2035 ---- 40.70B 35.90A 35.90A 36.50 -3.40 39.90 2 4 2040 ---- 39.30B 34.60A 34.60A 35.20 -3.30 38.50 7 2045 ---- 37.90B 33.40A 33.40A 34.00 -3.10 37.10 16 2050 ---- 36.60B 32.20A 32.20A 32.70 -3.10 35.80 111 4290 2055 ---- 35.30B 31.00A 31.00A 31.60 -3.00 34.60 60 2060 ---- 34.10B 29.90A 29.90A 30.40 -3.00 33.40 51 2065 ---- 32.90B 28.80A 28.80A 29.30 -2.90 32.20 3 2070 ---- 31.70B 27.80A 27.80A 28.30 -2.80 31.10 104 2075 ---- 30.60B 26.80A 26.80A 27.30 -2.70 30.00 20 1101 2080 27.30 29.50B 25.80A 28.20B 26.30 -2.60 4 28.90 6 2085 ---- 28.50B 24.90A 24.90A 25.40 -2.50 27.90 52 2090 ---- 27.50B 24.00A 24.00A 24.50 -2.50 27.00 2 2095 24.60 26.50B 23.20A 25.30B 23.60 -2.40 5 26.00 46 52 2100 23.60 25.50B 22.40A 24.50B 22.80 -2.30 47 25.10 104 2547 2105 22.80 24.70B 21.60A 23.20B 22.00 -2.30 11 24.30 2 2110 21.40 23.80B 20.80A 20.80A 21.20 -2.20 5 23.40 7 2115 ---- 23.00B 20.10A 20.10A 20.50 -2.20 22.70 4 42 2120 ---- 22.20B 19.40A 19.40A 19.80 -2.10 21.90 17 2125 ---- 21.40B 18.80A 18.80A 19.10 -2.10 40 21.20 881 1824 2130 ---- 20.60B 18.10A 18.10A 18.40 -2.10 20.50 10 2135 ---- 20.00B 17.50A 17.50A 17.80 -2.00 19.80 112 2140 ---- 19.30B 17.00A 17.00A 17.20 -1.90 19.10 5 170 2145 ---- 18.70B 16.30A 16.30A 16.60 -1.90 18.50 8 2150 ---- 18.00B 15.90A 15.90A 16.00 -1.90 17.90 7017 2155 ---- 17.40B 15.30A 15.30A 15.50 -1.80 17.30 9 2160 ---- 16.80B 14.80A 14.80A 15.00 -1.70 16.70 7 2165 ---- ---- 14.30A 14.30A 14.50 -1.70 16.20 65 2170 ---- ---- 13.80A 13.80A 14.00 -1.70 15.70 42 2175 ---- ---- 13.40A 13.40A 13.50 -1.70 15.20 200 301 2180 13.70 13.70 13.00A 14.10B 13.10 -1.60 5 14.70 21 2185 ---- ---- 12.50A 12.50A 12.70 -1.50 14.20 40 2190 ---- ---- 12.10A 12.10A 12.20 -1.50 80 13.70 1 2195 ---- ---- 11.80A 11.80A 11.90 -1.40 13.30 26 2200 11.60 11.60 11.40A 11.40A 11.50 -1.40 1 12.90 78 4056 2205 ---- ---- 11.00A 11.00A 11.10 -1.40 12.50 2210 ---- ---- 10.70A 10.70A 10.80 -1.30 12.10 2 2215 10.50 10.50 10.40A 10.40A 10.40 -1.30 1 11.70 43 2220 ---- ---- 10.00A 10.00A 10.10 -1.20 11.30 6 38 2225 ---- ---- 9.70A 9.70A 9.80 -1.20 11.00 24 2230 ---- ---- 9.40A 9.40A 9.50 -1.20 10.70 75 2235 ---- ---- 9.20A 9.20A 9.20 -1.10 10.30 16 2240 ---- ---- 8.90A 8.90A 8.90 -1.10 10.00 31 2245 ---- ---- 8.60A 8.60A 8.60 -1.10 9.70 1791 2250 ---- ---- 8.40A 8.40A 8.40 -1.00 9.40 5 1751 2255 ---- ---- 8.10A 8.10A 8.10 -1.10 9.20 1 2260 ---- ---- 7.90A 7.90A 7.90 -1.00 8.90 1 2265 ---- ---- 7.70A 7.70A 7.70 -.90 8.60 3 2270 ---- ---- 7.40A 7.40A 7.40 -1.00 8.40 1 38 2275 7.60 8.00B 7.20A 8.00B 7.20 -1.00 3 8.20 135 2280 ---- ---- 7.00A 7.00A 7.00 -.90 7.90 2285 ---- ---- 6.80A 6.80A 6.80 -.90 7.70 1 6 2290 ---- ---- 6.60A 6.60A 6.60 -.90 7.50 1 2295 ---- ---- 6.40A 6.40A 6.40 -.90 7.30 4 2300 6.60 6.60 6.30A 6.30A 6.20 -.90 6 7.10 53 3848 2305 ---- ---- 6.10A 6.10A 6.10 -.80 6.90 2310 ---- ---- 6.00A 6.00A 5.90 -.80 6.70 15 2315 ---- ---- 5.80A 5.80A 5.70 -.80 6.50 1 2320 ---- ---- 5.60A 5.60A 5.60 -.70 6.30 1 2 2325 ---- ---- 5.50A 5.50A 5.40 -.80 2 6.20 5 34 2330 ---- ---- 5.40A 5.40A 5.30 -.70 6.00 1 2335 ---- ---- 5.20A 5.20A 5.10 -.70 5.80 1 2340 ---- ---- 5.10A 5.10A 5.00 -.70 5.70 1 2350 4.80 4.80 4.80 4.80 4.80 -.60 3 5.40 34 85 2360 ---- ---- 4.60A 4.60A 4.50 -.60 1 5.10 2 28 2370 ---- ---- 4.30A 4.30A 4.30 -.60 4.90 1 14 2375 ---- ---- 4.20A 4.20A 4.20 -.50 4.70 26 2380 ---- ---- 4.10A 4.10A 4.10 -.50 4.60 3 2390 ---- ---- 3.90A 3.90A 3.90 -.50 4.40 3 2400 4.40 4.40 3.80A 3.80A 3.70 -.50 1 4.20 3 929 2410 ---- ---- 3.60A 3.60A 3.50 -.50 1 4.00 2420 ---- ---- 3.40A 3.40A 3.40 -.40 3.80 10 10 2425 ---- ---- 3.30A 3.30A 3.30 -.40 3.70 6 20 2430 ---- ---- 3.30A 3.30A 3.20 -.40 3.60 3 2440 ---- ---- 3.10A 3.10A 3.10 -.30 3.40 9 2450 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 21 55 2475 2.60 2.60 2.50 2.50 2.60 -.30 7 2.90 1 2500 2.30 2.30 2.30 2.30 2.40 -.20 12 2.60 1 1516 2525 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 2550 2.00 2.00 2.00 2.00 1.90 -.20 10 2.10 45 2575 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 9 2600 ---- ---- ---- ---- 1.60 -.10 1.70 1396 2625 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 80 2700 ---- ---- ---- ---- 1.10 -.10 1.20 6 856 2850 .70 .70 .70 .70 .70 -.10 1 .80 68 2900 ---- ---- ---- ---- .60 -.10 .70 21 20 3000 ---- ---- ---- ---- .50 -.10 .60 152 1998 850 ---- 1113.50B 1105.30A 1105.30A 1106.00 -6.30 1112.30 875 ---- 1088.50B 1080.30A 1080.30A 1081.00 -6.30 1087.30 900 ---- 1063.50B 1055.20A 1055.20A 1056.00 -6.30 1062.30 925 ---- 1038.50B 1030.20A 1030.20A 1031.00 -6.30 1037.30 950 ---- 1013.60B 1005.20A 1005.20A 1006.00 -6.30 1012.30 975 ---- 988.60B 980.10A 980.10A 981.00 -6.30 987.30 OG JLY23 Gold Option CALL 1200 ---- 780.50B 772.00A 772.00A 772.70 -6.30 779.00 1225 ---- 755.50B 746.90A 746.90A 747.70 -6.30 754.00 1250 ---- 730.60B 721.90A 721.90A 722.70 -6.30 729.00 1275 ---- 705.60B 696.90A 696.90A 697.70 -6.30 704.00 1300 ---- 680.70B 671.70A 671.70A 672.70 -6.30 679.00 2 1325 ---- 655.70B 646.80A 646.80A 647.70 -6.30 654.00 1350 ---- 630.70B 621.70A 621.70A 622.70 -6.30 629.00 1375 ---- 605.80B 596.70A 596.70A 597.70 -6.30 604.00 1390 ---- 590.80B 581.70A 581.70A 582.70 -6.30 589.00 1400 ---- 580.80B 571.60A 571.60A 572.70 -6.30 579.00 1410 ---- 570.80B 561.60A 561.60A 562.70 -6.30 569.00 1420 ---- 560.80B 551.60A 551.60A 552.70 -6.30 559.00 1425 ---- 555.80B 546.60A 546.60A 547.70 -6.30 554.00 1430 ---- 550.90B 541.60A 541.60A 542.70 -6.30 549.00 2 1440 ---- 540.90B 531.60A 531.60A 532.70 -6.30 539.00 1450 ---- 530.90B 521.60A 521.60A 522.70 -6.30 529.00 1460 ---- 520.90B 511.60A 511.60A 512.70 -6.30 519.00 1470 ---- 510.90B 501.50A 501.50A 502.70 -6.30 509.00 1475 ---- 505.90B 496.50A 496.50A 497.70 -6.30 504.00 1480 ---- 500.90B 491.50A 491.50A 492.70 -6.30 499.00 1 1490 ---- 491.00B 481.50A 481.50A 482.70 -6.30 489.00 1 1495 ---- 486.00B 476.50A 476.50A 477.70 -6.30 484.00 1500 ---- 481.00B 471.50A 471.50A 472.70 -6.30 479.00 16 1505 ---- 476.00B 466.50A 466.50A 467.70 -6.30 474.00 1510 ---- 471.00B 461.50A 461.50A 462.70 -6.30 469.00 1 1515 ---- 466.00B 456.50A 456.50A 457.70 -6.30 464.00 1520 ---- 461.00B 451.50A 451.50A 452.70 -6.30 459.00 1525 ---- 456.00B 446.50A 446.50A 447.70 -6.30 454.00 1530 ---- 451.00B 441.50A 441.50A 442.70 -6.30 449.00 1 1535 ---- 446.00B 436.40A 436.40A 437.70 -6.30 444.00 1540 ---- 441.10B 431.40A 431.40A 432.70 -6.30 439.00 1545 ---- 436.10B 426.40A 426.40A 427.70 -6.30 434.00 1550 ---- 431.10B 419.90A 419.90A 422.70 -6.30 429.00 1555 ---- 426.20B 416.50A 416.50A 417.70 -6.30 424.00 1560 ---- 421.20B 411.40A 411.40A 412.70 -6.30 419.00 1565 ---- 416.20B 406.50A 406.50A 407.70 -6.30 414.00 1 1570 ---- 411.20B 401.50A 401.50A 402.70 -6.30 409.00 1575 ---- 406.30B 395.20A 395.20A 397.70 -6.30 404.00 1580 ---- 401.30B 391.50A 391.50A 392.80 -6.30 399.10 1585 ---- 396.40B 386.60A 386.60A 387.80 -6.30 394.10 1590 ---- 391.40B 381.70A 381.70A 382.90 -6.20 389.10 1595 ---- 386.50B 376.70A 376.70A 377.90 -6.30 384.20 1600 ---- 381.60B 370.50A 370.50A 373.00 -6.20 379.20 1605 ---- 376.70B 366.90A 366.90A 368.00 -6.30 374.30 1610 ---- 371.80B 362.00A 362.00A 363.10 -6.30 369.40 1615 ---- 366.90B 357.10A 357.10A 358.20 -6.30 364.50 1620 ---- 362.00B 352.20A 352.20A 353.30 -6.30 359.60 1625 ---- 357.10B 346.20A 346.20A 348.40 -6.30 354.70 1 3 1630 ---- 352.30B 342.20A 342.20A 343.60 -6.20 349.80 1635 ---- 347.50B 337.30A 337.30A 338.70 -6.20 344.90 1640 ---- 342.70B 332.50A 332.50A 333.80 -6.30 340.10 1645 ---- 337.90B 327.70A 327.70A 329.00 -6.20 335.20 1650 ---- 333.10B 322.00A 322.00A 324.20 -6.20 330.40 3 1655 ---- 328.30B 318.00A 318.00A 319.40 -6.20 325.60 1660 ---- 323.50B 313.20A 313.20A 314.60 -6.20 320.80 1665 ---- 318.70B 308.40A 308.40A 309.80 -6.20 316.00 1670 ---- 313.90B 303.70A 303.70A 305.00 -6.20 311.20 1 1675 ---- 309.10B 298.10A 298.10A 300.30 -6.10 306.40 1 1680 ---- 304.40B 294.10A 294.10A 295.50 -6.20 301.70 30 1685 ---- 299.70B 289.40A 289.40A 290.80 -6.10 296.90 1 1690 ---- 294.90B 284.70A 284.70A 286.10 -6.10 292.20 1695 ---- 290.30B 280.00A 280.00A 281.40 -6.10 287.50 1700 ---- 285.60B 274.60A 274.60A 276.70 -6.20 282.90 9 1705 ---- 280.90B 270.70A 270.70A 272.10 -6.10 278.20 1710 ---- 276.30B 266.00A 266.00A 267.40 -6.20 273.60 1715 ---- 271.60B 261.40A 261.40A 262.80 -6.20 269.00 1720 ---- 267.00B 256.80A 256.80A 258.20 -6.20 264.40 1725 ---- 262.40B 251.50A 251.50A 253.60 -6.20 259.80 1730 ---- 257.90B 247.30A 247.30A 249.10 -6.10 255.20 1735 ---- 253.30B 242.50A 242.50A 244.50 -6.20 250.70 1 1740 ---- 248.80B 238.00A 238.00A 240.00 -6.20 246.20 1745 ---- 244.30B 233.50A 233.50A 235.50 -6.20 241.70 1750 ---- 239.90B 229.00A 229.00A 231.10 -6.10 237.20 314 1755 ---- 235.40B 224.60A 224.60A 226.60 -6.20 232.80 1760 ---- 230.90B 220.20A 220.20A 222.20 -6.20 228.40 1765 ---- 226.50B 215.80A 215.80A 217.90 -6.10 224.00 21 1770 ---- 222.10B 211.50A 211.50A 213.50 -6.10 219.60 1 1775 ---- 217.80B 207.20A 207.20A 209.20 -6.10 215.30 30 1780 ---- 213.50B 202.90A 202.90A 205.00 -6.00 211.00 1 1785 ---- 209.20B 198.60A 198.60A 200.70 -6.00 206.70 19 1790 ---- 205.00B 194.40A 194.40A 196.50 -6.00 202.50 2 1795 ---- 200.70B 190.20A 190.20A 192.30 -6.00 198.30 1800 ---- 196.50B 186.10A 186.10A 188.10 -6.00 194.10 170 1805 ---- 192.40B 182.00A 182.00A 184.00 -6.00 190.00 1 1810 ---- 188.20B 177.90A 177.90A 179.90 -6.00 185.90 1 1815 ---- 184.10B 173.90A 173.90A 175.80 -6.10 181.90 6 1820 ---- 180.10B 169.90A 169.90A 171.80 -6.10 177.90 1 1825 ---- 176.00B 166.00A 166.00A 167.90 -6.00 173.90 1830 ---- 172.10B 162.10A 162.10A 164.00 -5.90 169.90 1835 ---- 168.10B 158.20A 158.20A 160.10 -6.00 166.10 1840 ---- 164.20B 154.40A 154.40A 156.30 -5.90 162.20 14 1845 ---- 160.40B 150.60A 150.60A 152.50 -5.90 158.40 1850 ---- 156.60B 146.90A 146.90A 148.70 -5.90 154.60 482 1855 ---- 152.80B 143.30A 143.30A 145.10 -5.80 150.90 1860 ---- 149.10B 139.70A 139.70A 141.40 -5.90 147.30 66 1865 ---- 145.50B 136.10A 136.10A 137.90 -5.80 143.70 113 1870 ---- 141.90B 132.60A 132.60A 134.30 -5.80 140.10 1875 ---- 138.30B 129.10A 129.10A 130.90 -5.70 136.60 1880 ---- 134.80B 125.80A 125.80A 127.50 -5.60 133.10 2 1885 ---- 131.30B 122.40A 122.40A 124.10 -5.60 129.70 2 1890 ---- 127.90B 119.10A 119.10A 120.80 -5.60 126.40 203 1895 ---- 124.60B 115.90A 115.90A 117.60 -5.50 123.10 1900 ---- 121.40B 112.80A 112.80A 114.40 -5.40 1 119.80 1 354 1905 ---- 118.10B 109.70A 109.70A 111.30 -5.40 116.70 10 1910 ---- 115.00B 106.60A 106.60A 108.20 -5.40 113.60 1915 ---- 111.90B 103.70A 103.70A 105.20 -5.30 110.50 1920 ---- 108.90B 100.80A 100.80A 102.30 -5.20 107.50 1925 ---- 105.90B 97.90A 97.90A 99.40 -5.20 104.60 5 255 1930 ---- 103.20B 95.10A 95.10A 96.60 -5.10 1 101.70 13 1935 ---- 100.30B 92.40A 92.40A 93.80 -5.10 98.90 1940 ---- 97.50B 89.80A 89.80A 91.10 -5.00 96.10 27 1945 ---- 94.80B 87.20A 87.20A 88.50 -4.90 93.40 2 1950 86.50 92.60B 84.50A 90.50B 85.90 -4.90 37 90.80 43 1308 1955 84.40 90.00B 82.10A 82.10A 83.40 -4.80 1 88.20 1960 ---- 87.40B 79.70A 79.70A 81.00 -4.70 85.70 1965 ---- 84.90B 77.40A 77.40A 78.60 -4.70 83.30 1 1970 ---- 82.50B 75.10A 75.10A 76.30 -4.60 80.90 17 1975 ---- 80.10B 72.90A 72.90A 74.00 -4.60 21 78.60 211 1980 ---- 77.80B 70.70A 70.70A 71.80 -4.60 76.40 6 31 1985 ---- 75.60B 68.60A 68.60A 69.70 -4.50 74.20 24 1990 ---- 73.40B 66.60A 66.60A 67.60 -4.40 72.00 6 1995 ---- 71.20B 64.60A 64.60A 65.60 -4.30 69.90 11 2000 ---- 69.10B 62.60A 62.60A 63.60 -4.30 67.90 3 1013 2005 ---- 67.10B 60.80A 60.80A 61.70 -4.20 65.90 2010 ---- 65.10B 58.90A 58.90A 59.90 -4.10 64.00 1 2015 ---- 63.20B 57.20A 57.20A 58.10 -4.00 62.10 2020 ---- 61.40B 55.40A 55.40A 56.30 -4.00 60.30 2025 ---- 59.60B 53.80A 53.80A 54.70 -3.90 58.60 3 2030 ---- 57.80B 52.20A 52.20A 53.00 -3.90 56.90 2035 ---- 56.10B 50.60A 50.60A 51.40 -3.80 55.20 1 1 2040 50.20 54.40B 49.10A 50.60B 49.90 -3.70 3 53.60 2045 ---- 52.80B 47.60A 47.60A 48.40 -3.60 52.00 2050 ---- 51.30B 46.20A 46.20A 47.00 -3.50 50.50 2 90 2055 ---- 49.80B 44.80A 44.80A 45.60 -3.40 49.00 12 2060 45.00 48.30B 43.50A 46.10B 44.20 -3.40 3 47.60 4 2065 ---- 46.90B 42.20A 42.20A 42.90 -3.30 46.20 12 2070 ---- 45.50B 40.90A 40.90A 41.60 -3.30 44.90 7 2075 ---- 44.10B 39.70A 39.70A 40.40 -3.20 43.60 86 2080 ---- 42.90B 38.50A 38.50A 39.20 -3.10 42.30 884 2085 ---- 41.60B 37.40A 37.40A 38.00 -3.10 41.10 6 2090 ---- 40.40B 36.30A 36.30A 36.90 -3.00 39.90 2095 36.00 39.20B 35.20A 38.20B 35.80 -3.00 1 38.80 2 1 2100 ---- 38.10B 34.20A 34.20A 34.80 -2.80 37.60 1 735 2105 ---- ---- 33.30A 33.30A 33.80 -2.80 36.60 1 2110 ---- ---- 32.30A 32.30A 32.80 -2.70 35.50 13 2115 ---- ---- 31.40A 31.40A 31.80 -2.70 34.50 1 2120 ---- ---- 30.50A 30.50A 30.90 -2.60 33.50 2125 ---- 32.80B 29.50A 29.50A 30.00 -2.60 32.60 36 2130 ---- ---- 28.70A 28.70A 29.20 -2.50 31.70 1 2135 ---- ---- 27.90A 27.90A 28.30 -2.50 30.80 2140 ---- ---- 27.10A 27.10A 27.50 -2.40 29.90 93 2145 ---- ---- 26.30A 26.30A 26.70 -2.40 29.10 2150 26.60 28.40B 25.60A 27.80B 26.00 -2.30 56 28.30 57 2035 2155 ---- ---- 24.90A 24.90A 25.20 -2.30 27.50 1 2160 ---- ---- 24.20A 24.20A 24.50 -2.20 26.70 5 2165 ---- ---- 23.50A 23.50A 23.80 -2.20 26.00 1 1 2170 ---- ---- 22.90A 22.90A 23.20 -2.10 25.30 1 2175 ---- ---- 22.20A 22.20A 22.50 -2.10 24.60 30 2180 ---- ---- 21.60A 21.60A 21.90 -2.00 23.90 2185 ---- ---- 21.10A 21.10A 21.30 -2.00 23.30 2190 ---- ---- 20.50A 20.50A 20.70 -2.00 22.70 2195 ---- ---- 19.90A 19.90A 20.20 -1.90 22.10 26 2200 ---- ---- 19.40A 19.40A 19.60 -1.90 21.50 1 417 2205 ---- ---- 18.90A 18.90A 19.10 -1.80 20.90 2210 ---- ---- 18.40A 18.40A 18.60 -1.80 20.40 2215 ---- ---- 17.90A 17.90A 18.10 -1.70 19.80 16 2220 ---- ---- 17.50A 17.50A 17.60 -1.70 19.30 50 2225 ---- ---- 17.00A 17.00A 17.10 -1.70 18.80 39 2230 17.70 17.70 16.40 16.40 16.70 -1.60 30 18.30 1 2235 ---- ---- 16.10A 16.10A 16.20 -1.60 17.80 2240 17.00 17.00 15.70A 15.70A 15.80 -1.60 1 17.40 1 2245 ---- ---- 15.30A 15.30A 15.40 -1.50 16.90 2250 16.10 16.10 14.90A 14.90A 15.00 -1.50 1 16.50 318 2255 ---- ---- 14.50A 14.50A 14.60 -1.50 16.10 2260 ---- ---- 14.20A 14.20A 14.20 -1.50 15.70 2265 ---- ---- 13.80A 13.80A 13.90 -1.40 15.30 1 2270 ---- ---- 13.50A 13.50A 13.50 -1.40 14.90 6 2275 ---- ---- 13.10A 13.10A 13.20 -1.30 14.50 7 2280 ---- ---- 12.80A 12.80A 12.90 -1.30 14.20 1 2290 ---- ---- 12.20A 12.20A 12.20 -1.30 13.50 2300 ---- ---- 11.60A 11.60A 11.60 -1.20 12.80 4329 2310 ---- ---- 11.10A 11.10A 11.10 -1.10 12.20 2320 ---- ---- 10.60A 10.60A 10.60 -1.00 11.60 2325 ---- ---- 10.30A 10.30A 10.30 -1.10 11.40 1 11 2330 ---- ---- 10.10A 10.10A 10.10 -1.00 11.10 2 2340 ---- ---- 9.60A 9.60A 9.60 -1.00 10.60 2 2 2350 ---- ---- 9.20A 9.20A 9.10 -1.00 10.10 1 10 2360 ---- ---- 8.80A 8.80A 8.70 -1.00 9.70 2 2370 8.50 8.90B 8.40A 8.90B 8.30 -.90 14 9.20 1 1 2375 ---- ---- 8.20A 8.20A 8.20 -.80 9.00 2380 8.20 8.50B 8.00A 8.50B 8.00 -.80 22 8.80 2400 7.70 7.70 7.40A 7.80B 7.30 -.80 53 8.10 219 2425 ---- ---- 6.60A 6.60A 6.50 -.80 7.30 1 2450 ---- ---- 6.00A 6.00A 5.90 -.60 6.50 50 2475 ---- ---- 5.40A 5.40A 5.30 -.60 5.90 5 2500 ---- ---- 4.90A 4.90A 4.80 -.60 5.40 48 794 2525 ---- ---- 4.50A 4.50A 4.40 -.50 4.90 2550 ---- ---- 4.10A 4.10A 4.00 -.40 4.40 8 10 2575 ---- ---- 3.80A 3.80A 3.70 -.40 4.10 2 2700 2.30 2.30 2.30 2.30 2.50 -.20 11 2.70 20 183 OG AUG23 Gold Option CALL 1200 ---- 780.00B 772.10A 772.10A 772.70 -6.30 779.00 1225 ---- 755.10B 747.00A 747.00A 747.70 -6.30 754.00 1250 ---- 730.10B 722.00A 722.00A 722.70 -6.30 729.00 1275 ---- 705.20B 697.00A 697.00A 697.70 -6.30 704.00 1300 ---- 680.30B 671.90A 671.90A 672.70 -6.30 679.00 1325 ---- 655.30B 646.90A 646.90A 647.70 -6.30 654.00 1350 ---- 630.40B 621.80A 621.80A 622.70 -6.30 629.00 1375 ---- 605.40B 596.80A 596.80A 597.70 -6.30 604.00 1390 ---- 590.40B 581.70A 581.70A 582.70 -6.30 589.00 1400 ---- 580.50B 571.60A 571.60A 572.70 -6.30 579.00 1410 ---- 570.50B 561.80A 561.80A 562.70 -6.30 569.00 1420 ---- 560.50B 551.70A 551.70A 552.70 -6.30 559.00 1425 ---- 555.50B 546.70A 546.70A 547.70 -6.30 554.00 1430 ---- 550.50B 541.70A 541.70A 542.70 -6.30 549.00 1440 ---- 540.50B 531.70A 531.70A 532.70 -6.30 539.00 1450 ---- 530.60B 521.70A 521.70A 522.70 -6.30 529.00 2 1460 ---- 520.60B 511.60A 511.60A 512.70 -6.30 519.00 1470 ---- 510.60B 501.60A 501.60A 502.70 -6.30 509.00 1475 ---- 505.60B 496.60A 496.60A 497.70 -6.30 504.00 1480 ---- 500.60B 491.70A 491.70A 492.70 -6.30 499.00 1490 ---- 490.70B 481.70A 481.70A 482.70 -6.30 489.00 1495 ---- 485.70B 476.70A 476.70A 477.70 -6.30 484.00 1500 ---- 480.70B 471.60A 471.60A 472.70 -6.30 479.00 17 1505 ---- 475.70B 466.70A 466.70A 467.70 -6.30 474.00 1510 ---- 470.80B 461.70A 461.70A 462.70 -6.30 469.00 1515 ---- 465.80B 456.70A 456.70A 457.70 -6.30 464.00 1520 ---- 460.80B 451.60A 451.60A 452.70 -6.30 459.00 1525 ---- 455.80B 445.00A 445.00A 447.70 -6.30 454.00 1530 ---- 450.90B 441.70A 441.70A 442.70 -6.30 449.00 1535 ---- 445.90B 436.70A 436.70A 437.70 -6.30 444.00 1540 ---- 440.90B 431.70A 431.70A 432.70 -6.30 439.00 1545 ---- 435.90B 426.70A 426.70A 427.70 -6.30 434.00 1550 ---- 431.00B 420.20A 420.20A 422.70 -6.30 429.00 2 1555 ---- 426.00B 416.80A 416.80A 417.80 -6.20 424.00 1560 ---- 421.10B 411.90A 411.90A 412.80 -6.30 419.10 1565 ---- 416.20B 406.90A 406.90A 407.90 -6.20 414.10 1570 ---- 411.30B 402.00A 402.00A 402.90 -6.30 409.20 1575 ---- 406.40B 395.70A 395.70A 398.00 -6.20 404.20 1 1580 ---- 401.50B 392.20A 392.20A 393.10 -6.20 399.30 1585 ---- 396.60B 387.20A 387.20A 388.20 -6.20 394.40 1590 ---- 391.70B 382.30A 382.30A 383.30 -6.20 389.50 1595 ---- 386.80B 377.30A 377.30A 378.40 -6.20 384.60 1600 ---- 381.90B 371.30A 371.30A 373.50 -6.20 379.70 17 1605 ---- 377.10B 367.60A 367.60A 368.60 -6.30 374.90 1610 ---- 372.20B 362.70A 362.70A 363.80 -6.20 370.00 1615 ---- 367.40B 357.90A 357.90A 358.90 -6.30 365.20 1620 ---- 362.60B 353.10A 353.10A 354.10 -6.20 360.30 1625 ---- 357.80B 347.20A 347.20A 349.30 -6.20 355.50 4 1630 ---- 353.00B 343.40A 343.40A 344.50 -6.20 350.70 1635 ---- 348.30B 338.50A 338.50A 339.70 -6.20 345.90 1640 ---- 343.50B 333.80A 333.80A 334.90 -6.20 341.10 1645 ---- 338.70B 329.00A 329.00A 330.10 -6.30 336.40 2 1650 ---- 334.00B 323.30A 323.30A 325.40 -6.20 331.60 80 1655 ---- 329.30B 319.50A 319.50A 320.70 -6.20 326.90 1660 ---- 324.50B 314.80A 314.80A 315.90 -6.30 322.20 1665 ---- 319.80B 310.10A 310.10A 311.20 -6.30 317.50 1 1670 ---- 315.20B 305.40A 305.40A 306.60 -6.20 312.80 1 1675 ---- 310.50B 299.90A 299.90A 301.90 -6.20 308.10 1680 ---- 305.90B 296.10A 296.10A 297.20 -6.30 303.50 1685 ---- 301.20B 291.40A 291.40A 292.60 -6.20 298.80 1690 ---- 296.60B 286.80A 286.80A 288.00 -6.20 294.20 1695 ---- 292.00B 282.20A 282.20A 283.40 -6.20 289.60 1700 ---- 287.40B 276.80A 276.80A 278.80 -6.20 285.00 238 1705 ---- 282.80B 273.10A 273.10A 274.30 -6.20 280.50 1710 ---- 278.30B 268.10A 268.10A 269.70 -6.20 275.90 1715 ---- 273.70B 263.20A 263.20A 265.20 -6.20 271.40 1720 ---- 269.30B 258.80A 258.80A 260.80 -6.10 266.90 4 1725 ---- 264.80B 254.30A 254.30A 256.30 -6.10 262.40 1730 ---- 260.30B 249.80A 249.80A 251.90 -6.10 258.00 1735 ---- 255.90B 245.40A 245.40A 247.40 -6.10 253.50 1 1740 ---- 251.40B 241.00A 241.00A 243.00 -6.10 249.10 1745 ---- 247.00B 236.70A 236.70A 238.70 -6.10 244.80 1750 ---- 242.70B 232.30A 232.30A 234.30 -6.10 240.40 420 1755 ---- 238.30B 228.00A 228.00A 230.00 -6.10 236.10 1760 ---- 234.00B 223.80A 223.80A 225.70 -6.10 231.80 1765 ---- 229.90B 219.50A 219.50A 221.50 -6.00 227.50 1770 ---- 225.60B 215.30A 215.30A 217.30 -5.90 223.20 1775 ---- 221.40B 211.10A 211.10A 213.10 -5.90 219.00 815 1780 ---- 217.20B 206.90A 206.90A 208.90 -6.00 214.90 1785 ---- 213.00B 202.80A 202.80A 204.70 -6.00 210.70 1790 ---- 208.80B 198.80A 198.80A 200.60 -6.00 206.60 1795 ---- 204.70B 194.70A 194.70A 196.60 -5.90 202.50 1800 ---- 200.70B 190.70A 190.70A 192.50 -6.00 198.50 36 1805 ---- 196.60B 186.70A 186.70A 188.50 -6.00 194.50 1810 ---- 192.70B 182.80A 182.80A 184.60 -6.00 190.60 1815 ---- 188.70B 178.90A 178.90A 180.70 -5.90 186.60 7 1820 ---- 184.80B 175.10A 175.10A 176.90 -5.90 182.80 1825 ---- 180.80B 171.30A 171.30A 173.10 -5.90 179.00 65 1830 ---- 176.90B 167.50A 167.50A 169.30 -5.90 175.20 1000 1835 ---- 173.20B 163.80A 163.80A 165.60 -5.80 171.40 5 1840 ---- 169.40B 160.10A 160.10A 161.90 -5.80 167.70 1845 ---- 165.70B 156.50A 156.50A 158.30 -5.70 164.00 1850 ---- 162.10B 152.90A 152.90A 154.70 -5.70 160.40 124 1855 ---- 158.40B 149.40A 149.40A 151.10 -5.70 156.80 7 1860 ---- 154.90B 145.90A 145.90A 147.60 -5.70 153.30 1865 ---- 151.30B 142.50A 142.50A 144.10 -5.70 149.80 1870 ---- 147.80B 139.10A 139.10A 140.70 -5.60 146.30 1875 ---- 144.40B 135.80A 135.80A 137.40 -5.60 143.00 5 1880 ---- 141.00B 132.50A 132.50A 134.10 -5.50 139.60 1885 ---- 137.70B 129.30A 129.30A 130.80 -5.60 136.40 9 1890 ---- 134.50B 126.20A 126.20A 127.60 -5.50 133.10 1895 ---- 131.30B 123.10A 123.10A 124.50 -5.50 130.00 1900 ---- 128.10B 120.00A 120.00A 121.40 -5.40 126.80 1405 1905 ---- 125.00B 117.00A 117.00A 118.40 -5.40 123.80 1910 ---- 121.90B 114.10A 114.10A 115.40 -5.40 120.80 1915 ---- 118.90B 111.20A 111.20A 112.50 -5.30 117.80 1 1920 ---- 116.00B 108.40A 108.40A 109.60 -5.30 114.90 1925 ---- 113.40B 105.60A 105.60A 106.80 -5.30 112.10 129 1930 ---- 110.60B 102.90A 102.90A 104.10 -5.20 109.30 1935 ---- 107.80B 100.30A 100.30A 101.40 -5.20 106.60 1940 ---- 105.10B 97.70A 97.70A 98.80 -5.10 103.90 1945 ---- 102.40B 95.00A 95.00A 96.20 -5.10 101.30 2 1 1950 ---- 99.80B 92.50A 92.50A 93.70 -5.00 10 98.70 1 532 1955 ---- 97.30B 90.30A 90.30A 91.30 -4.90 96.20 2 1960 ---- 94.80B 87.70A 87.70A 88.90 -4.90 93.80 250 1965 ---- 92.30B 85.40A 85.40A 86.50 -4.90 91.40 1970 ---- 90.00B 83.40A 83.40A 84.20 -4.80 89.00 40 1975 ---- 87.60B 81.00A 81.00A 82.00 -4.80 4 86.80 298 1980 ---- 85.40B 79.10A 79.10A 79.80 -4.70 84.50 1985 ---- 83.20B 76.70A 76.70A 77.70 -4.70 82.40 60 1990 ---- 81.00B 74.70A 74.70A 75.70 -4.50 80.20 20 30 1995 ---- 78.80B 72.70A 72.70A 73.70 -4.50 78.20 15 2000 ---- 76.80B 70.80A 70.80A 71.70 -4.40 50 76.10 1482 2005 ---- 74.80B 69.20A 69.20A 69.80 -4.40 74.20 2010 ---- 72.90B 67.40A 67.40A 67.90 -4.40 72.30 2015 ---- 70.90B 65.60A 65.60A 66.10 -4.30 70.40 2020 ---- 69.10B 63.80A 63.80A 64.40 -4.20 68.60 2025 62.70 67.10B 61.90A 61.90A 62.70 -4.10 2 66.80 680 2030 ---- 65.50B 60.50A 60.50A 61.00 -4.10 65.10 2035 ---- 63.80B 58.90A 58.90A 59.40 -4.00 63.40 2040 ---- 62.00B 57.30A 57.30A 57.90 -3.90 61.80 1 2045 ---- 60.50B 55.80A 55.80A 56.30 -3.90 60.20 2050 ---- 59.40B 54.10A 54.10A 54.90 -3.70 10 58.60 626 2055 ---- 57.40B 52.90A 52.90A 53.40 -3.70 57.10 2060 ---- 55.90B 51.30A 51.30A 52.00 -3.70 55.70 50 2065 ---- ---- 50.20A 50.20A 50.70 -3.60 54.30 2070 ---- 53.00B 48.90A 48.90A 49.30 -3.60 52.90 2075 ---- ---- 47.40A 47.40A 48.10 -3.40 51.50 2080 ---- 50.30B 46.30A 46.30A 46.80 -3.40 50.20 2085 ---- ---- 45.10A 45.10A 45.60 -3.40 49.00 2090 ---- ---- 44.00A 44.00A 44.40 -3.30 47.70 20 2095 ---- ---- 42.80A 42.80A 43.30 -3.20 46.50 2100 ---- ---- 41.60A 41.60A 42.20 -3.10 40 45.30 1238 2105 ---- ---- 40.70A 40.70A 41.10 -3.10 44.20 2110 ---- ---- 39.60A 39.60A 40.00 -3.10 43.10 2115 ---- ---- 38.60A 38.60A 39.00 -3.00 42.00 2120 ---- ---- 37.70A 37.70A 38.00 -3.00 41.00 18 2125 ---- ---- 36.60A 36.60A 37.10 -2.90 8 40.00 15 2130 ---- ---- 35.80A 35.80A 36.10 -2.90 39.00 2135 ---- ---- 34.90A 34.90A 35.20 -2.80 38.00 2140 ---- ---- 33.90A 33.90A 34.30 -2.80 37.10 2145 ---- ---- 33.20A 33.20A 33.50 -2.70 36.20 2 2150 ---- ---- 32.30A 32.30A 32.60 -2.70 35.30 10 869 2155 32.20 32.20 31.60A 33.80B 31.80 -2.60 1 34.40 3 3 2160 ---- ---- 30.80A 30.80A 31.00 -2.60 33.60 2165 ---- ---- 30.10A 30.10A 30.30 -2.50 32.80 2170 ---- ---- 29.30A 29.30A 29.50 -2.50 32.00 5 2175 ---- ---- 28.50A 28.50A 28.80 -2.40 31.20 36 2180 ---- ---- 28.00A 28.00A 28.10 -2.40 30.50 38 2185 ---- ---- 27.30A 27.30A 27.40 -2.40 29.80 33 2190 ---- ---- 26.70A 26.70A 26.80 -2.30 29.10 2195 ---- ---- 26.00A 26.00A 26.10 -2.30 28.40 2200 26.10 26.10 25.30A 25.30A 25.50 -2.20 1 27.70 2629 2205 ---- ---- 24.80A 24.80A 24.90 -2.20 27.10 4 2210 ---- ---- 24.20A 24.20A 24.30 -2.10 26.40 30 30 2215 ---- ---- 23.70A 23.70A 23.70 -2.10 25.80 2220 ---- ---- 23.10A 23.10A 23.20 -2.00 25.20 2225 ---- ---- 22.50A 22.50A 22.60 -2.10 24.70 2230 ---- ---- 22.10A 22.10A 22.10 -2.00 24.10 8 2235 ---- ---- 21.60A 21.60A 21.60 -2.00 23.60 2240 ---- ---- 21.00A 21.00A 21.10 -1.90 23.00 2245 ---- ---- 20.60A 20.60A 20.60 -1.90 22.50 9 2250 ---- ---- 20.10A 20.10A 20.20 -1.80 22.00 7250 2255 ---- ---- 19.70A 19.70A 19.70 -1.80 21.50 2260 ---- ---- 19.20A 19.20A 19.30 -1.70 21.00 2265 ---- ---- 18.80A 18.80A 18.80 -1.80 20.60 2270 ---- ---- 18.40A 18.40A 18.40 -1.70 20.10 2275 ---- ---- 18.00A 18.00A 18.00 -1.70 19.70 4 2280 ---- ---- 17.60A 17.60A 17.60 -1.60 19.20 2290 ---- ---- 16.90A 16.90A 16.90 -1.50 18.40 80 2300 ---- ---- 16.10A 16.10A 16.10 -1.50 17.60 10 367 2310 ---- ---- 15.50A 15.50A 15.50 -1.40 16.90 2 2320 ---- ---- 14.80A 14.80A 14.80 -1.40 16.20 2 2325 ---- ---- 14.50A 14.50A 14.50 -1.40 15.90 2 2330 ---- ---- 14.20A 14.20A 14.20 -1.30 15.50 2340 ---- ---- 13.70A 13.70A 13.60 -1.30 14.90 2350 ---- ---- 13.10A 13.10A 13.10 -1.20 14.30 2360 ---- ---- 12.60A 12.60A 12.60 -1.10 13.70 3 2370 ---- ---- 12.10A 12.10A 12.10 -1.10 13.20 2375 ---- ---- 11.80A 11.80A 11.80 -1.10 12.90 2380 ---- ---- 11.60A 11.60A 11.60 -1.00 12.60 2400 ---- ---- 10.70A 10.70A 10.70 -1.00 1 11.70 139 2425 ---- ---- 9.70A 9.70A 9.70 -.90 10.60 1 1 2450 8.80 8.80 8.80 8.80 8.90 -.80 2 9.70 1 2 2475 ---- ---- 8.10A 8.10A 8.10 -.70 8.80 25 2500 ---- ---- 7.50A 7.50A 7.40 -.70 8.10 3 352 2525 ---- ---- 6.90A 6.90A 6.80 -.60 7.40 8 2550 ---- ---- 6.30A 6.30A 6.20 -.60 6.80 2575 ---- ---- 5.80A 5.80A 5.70 -.60 6.30 835 2600 ---- ---- 5.40A 5.40A 5.30 -.50 5.80 65 3000 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 963 4000 .40 .40 .40 .40 .60 UNCH 6 .60 47 OG SEP23 Gold Option CALL 1200 ---- 796.70B 789.10A 789.10A 789.70 -6.10 795.80 3 1225 ---- 771.70B 764.10A 764.10A 764.70 -6.10 770.80 1250 ---- 746.80B 739.10A 739.10A 739.70 -6.10 745.80 1 1275 ---- 721.90B 714.00A 714.00A 714.70 -6.10 720.80 1300 ---- 697.00B 689.00A 689.00A 689.70 -6.10 695.80 1325 ---- 672.00B 664.00A 664.00A 664.70 -6.10 670.80 1350 ---- 647.10B 638.90A 638.90A 639.70 -6.10 645.80 1375 ---- 622.10B 613.80A 613.80A 614.70 -6.10 620.80 1400 ---- 597.20B 588.80A 588.80A 589.70 -6.10 595.80 1410 ---- 587.20B 578.80A 578.80A 579.70 -6.10 585.80 1420 ---- 577.30B 568.80A 568.80A 569.70 -6.10 575.80 1425 ---- 572.30B 563.80A 563.80A 564.70 -6.10 570.80 1430 ---- 567.30B 558.80A 558.80A 559.70 -6.10 565.80 1440 ---- 557.30B 548.80A 548.80A 549.70 -6.10 555.80 1450 ---- 547.40B 538.70A 538.70A 539.70 -6.10 545.80 3 1460 ---- 537.40B 528.70A 528.70A 529.70 -6.10 535.80 1470 ---- 527.40B 518.70A 518.70A 519.70 -6.10 525.80 1475 ---- 522.40B 513.70A 513.70A 514.70 -6.10 520.80 1480 ---- 517.50B 508.80A 508.80A 509.70 -6.10 515.80 1490 ---- 507.50B 498.70A 498.70A 499.70 -6.10 505.80 1500 ---- 497.60B 488.70A 488.70A 489.70 -6.10 495.80 16 1505 ---- 492.60B 483.70A 483.70A 484.70 -6.10 490.80 1510 ---- 487.60B 478.70A 478.70A 479.70 -6.10 485.80 1515 ---- 482.60B 473.70A 473.70A 474.70 -6.10 480.80 1520 ---- 477.60B 468.80A 468.80A 469.70 -6.10 475.80 1525 ---- 472.70B 462.10A 462.10A 464.70 -6.10 470.80 1530 ---- 467.70B 458.80A 458.80A 459.70 -6.10 465.80 1535 ---- 462.80B 454.00A 454.00A 454.70 -6.10 460.80 1540 ---- 457.80B 449.00A 449.00A 449.80 -6.00 455.80 1545 ---- 452.90B 444.00A 444.00A 444.80 -6.10 450.90 1550 ---- 448.10B 437.50A 437.50A 439.90 -6.00 445.90 3 1555 ---- 443.10B 434.20A 434.20A 434.90 -6.10 441.00 1560 ---- 438.20B 429.20A 429.20A 430.00 -6.10 436.10 1565 ---- 433.30B 424.30A 424.30A 425.10 -6.00 431.10 1570 ---- 428.40B 419.40A 419.40A 420.20 -6.00 426.20 1575 ---- 423.50B 413.10A 413.10A 415.30 -6.00 421.30 1580 ---- 418.60B 409.60A 409.60A 410.40 -6.10 416.50 1585 ---- 413.80B 404.80A 404.80A 405.50 -6.10 411.60 1 1590 ---- 408.90B 399.90A 399.90A 400.70 -6.00 406.70 1595 ---- 404.10B 395.00A 395.00A 395.80 -6.10 401.90 1600 ---- 399.30B 388.90A 388.90A 391.00 -6.00 397.00 11 1605 ---- 394.50B 385.40A 385.40A 386.20 -6.00 392.20 1610 ---- 389.70B 380.50A 380.50A 381.40 -6.00 387.40 1615 ---- 384.90B 375.70A 375.70A 376.60 -6.00 382.60 1 1620 ---- 380.10B 370.90A 370.90A 371.80 -6.00 377.80 1625 ---- 375.30B 364.90A 364.90A 367.00 -6.00 373.00 1630 ---- 370.50B 361.30A 361.30A 362.20 -6.00 368.20 1635 ---- 365.80B 356.60A 356.60A 357.50 -6.00 363.50 1640 ---- 361.10B 351.90A 351.90A 352.80 -6.00 358.80 1645 ---- 356.40B 347.10A 347.10A 348.00 -6.00 354.00 1650 ---- 351.70B 341.30A 341.30A 343.30 -6.00 349.30 1655 ---- 347.00B 337.80A 337.80A 338.60 -6.00 344.60 1660 ---- 342.40B 333.10A 333.10A 334.00 -6.00 340.00 1665 ---- 337.70B 328.40A 328.40A 329.30 -6.00 335.30 1670 ---- 333.00B 323.80A 323.80A 324.70 -6.00 330.70 1675 ---- 328.40B 318.00A 318.00A 320.10 -6.00 326.10 1680 ---- 323.80B 314.50A 314.50A 315.50 -6.00 321.50 1685 ---- 319.20B 309.90A 309.90A 310.90 -6.00 316.90 1690 ---- 314.60B 305.40A 305.40A 306.30 -6.00 312.30 1695 ---- 310.10B 300.80A 300.80A 301.80 -5.90 307.70 1700 ---- 305.60B 295.20A 295.20A 297.20 -6.00 303.20 3 1705 ---- 301.10B 290.70A 290.70A 292.70 -6.00 298.70 1710 ---- 296.60B 286.20A 286.20A 288.20 -6.00 294.20 1715 ---- 292.10B 281.70A 281.70A 283.80 -5.90 289.70 1720 ---- 287.60B 277.30A 277.30A 279.30 -5.90 285.20 1725 ---- 283.20B 272.90A 272.90A 274.90 -5.90 280.80 1730 ---- 278.70B 268.50A 268.50A 270.50 -5.90 276.40 1735 ---- 274.40B 264.10A 264.10A 266.10 -5.90 272.00 1740 ---- 270.00B 259.80A 259.80A 261.80 -5.80 267.60 1 1745 ---- 265.60B 255.40A 255.40A 257.50 -5.80 263.30 1750 ---- 261.40B 251.10A 251.10A 253.20 -5.80 259.00 1 1755 ---- 257.00B 246.90A 246.90A 248.90 -5.80 254.70 1760 ---- 252.80B 242.60A 242.60A 244.60 -5.90 250.50 1 1765 ---- 248.50B 238.40A 238.40A 240.40 -5.90 246.30 1770 ---- 244.30B 234.20A 234.20A 236.20 -5.90 242.10 1 1775 ---- 240.20B 230.10A 230.10A 232.00 -5.90 237.90 1780 ---- 236.00B 226.00A 226.00A 227.90 -5.90 233.80 1785 ---- 231.90B 221.90A 221.90A 223.80 -5.90 229.70 16 1790 ---- 227.80B 217.80A 217.80A 219.70 -6.00 225.70 3 1795 ---- 223.70B 213.80A 213.80A 215.70 -5.90 221.60 7 1800 ---- 219.70B 209.80A 209.80A 211.70 -5.90 217.60 2000 1805 ---- 215.70B 205.80A 205.80A 207.70 -6.00 213.70 1810 ---- 211.70B 201.90A 201.90A 203.80 -5.90 209.70 1815 ---- 207.80B 198.10A 198.10A 199.90 -5.90 205.80 1820 ---- 203.90B 194.20A 194.20A 196.10 -5.80 201.90 1825 ---- 200.00B 190.40A 190.40A 192.30 -5.80 198.10 1830 ---- 196.20B 186.70A 186.70A 188.50 -5.80 194.30 1835 ---- 192.40B 183.00A 183.00A 184.80 -5.70 190.50 1840 ---- 188.60B 179.30A 179.30A 181.10 -5.70 186.80 1845 ---- 184.90B 175.70A 175.70A 177.40 -5.60 183.00 1850 173.00 181.30B 172.10A 172.60A 173.80 -5.60 2 179.40 2 5026 1855 ---- 177.70B 168.50A 168.50A 170.20 -5.60 175.80 1860 ---- 174.10B 165.00A 165.00A 166.70 -5.50 172.20 2 3 1865 ---- 170.50B 161.60A 161.60A 163.20 -5.50 168.70 1870 ---- 167.00B 158.20A 158.20A 159.80 -5.50 165.30 1875 ---- 163.50B 154.80A 154.80A 156.40 -5.50 161.90 76 1880 ---- 160.10B 151.50A 151.50A 153.00 -5.50 158.50 1885 ---- 156.80B 148.20A 148.20A 149.70 -5.50 155.20 10 1890 ---- 153.50B 145.00A 145.00A 146.50 -5.50 152.00 25 1895 ---- 150.20B 141.90A 141.90A 143.30 -5.50 148.80 1900 ---- 147.00B 138.70A 138.70A 140.20 -5.40 145.60 40 1905 ---- 143.80B 135.70A 135.70A 137.10 -5.40 142.50 1910 ---- 140.70B 132.70A 132.70A 134.10 -5.40 139.50 1915 ---- 137.60B 129.70A 129.70A 131.10 -5.40 136.50 1920 ---- 134.60B 126.80A 126.80A 128.20 -5.30 133.50 1925 ---- 131.70B 124.00A 124.00A 125.30 -5.30 130.60 4 1930 ---- 128.80B 121.20A 121.20A 122.50 -5.20 127.70 1935 ---- 126.10B 118.40A 118.40A 119.70 -5.20 124.90 700 1940 ---- 123.40B 115.70A 115.70A 117.00 -5.10 122.10 1945 ---- 120.60B 113.10A 113.10A 114.30 -5.10 119.40 1950 ---- 118.00B 110.50A 110.50A 111.70 -5.00 116.70 28 1955 ---- 115.30B 107.90A 107.90A 109.10 -5.00 114.10 1960 ---- 112.70B 105.50A 105.50A 106.60 -4.90 111.50 1965 ---- 110.10B 103.00A 103.00A 104.10 -4.90 109.00 1970 ---- 107.60B 100.70A 100.70A 101.70 -4.80 106.50 32 1975 ---- 105.20B 98.30A 98.30A 99.30 -4.80 104.10 750 1980 ---- 102.80B 96.10A 96.10A 97.00 -4.70 101.70 1985 ---- 100.40B 93.80A 93.80A 94.80 -4.60 99.40 1990 ---- 98.10B 91.60A 91.60A 92.60 -4.50 97.10 1995 ---- 95.90B 89.50A 89.50A 90.40 -4.50 94.90 2000 ---- 93.70B 87.40A 87.40A 88.30 -4.50 27 92.80 27 7068 2005 ---- 91.50B 85.40A 85.40A 86.20 -4.40 90.60 2010 ---- 89.40B 83.40A 83.40A 84.20 -4.40 88.60 2015 ---- 87.20B 81.50A 81.50A 82.30 -4.30 86.60 2020 ---- 85.30B 79.60A 79.60A 80.40 -4.20 84.60 2025 ---- 83.20B 77.70A 77.70A 78.50 -4.20 82.70 66 2030 ---- 81.40B 75.90A 75.90A 76.70 -4.10 80.80 2035 ---- 79.40B 74.20A 74.20A 74.90 -4.10 79.00 2040 ---- 77.50B 72.50A 72.50A 73.20 -4.00 77.20 16 2045 ---- 75.80B 70.80A 70.80A 71.50 -3.90 75.40 2050 ---- 74.00B 69.10A 69.10A 69.80 -3.90 27 73.70 115 1239 2055 ---- 72.50B 67.60A 67.60A 68.20 -3.80 72.00 2060 ---- 70.60B 66.00A 66.00A 66.60 -3.80 70.40 74 2065 ---- 69.00B 64.50A 64.50A 65.10 -3.70 68.80 2070 ---- 67.40B 63.00A 63.00A 63.60 -3.70 67.30 2075 ---- 65.90B 61.50A 61.50A 62.10 -3.60 65.70 2080 ---- 64.40B 60.20A 60.20A 60.70 -3.60 64.30 2085 ---- 63.00B 58.80A 58.80A 59.30 -3.50 62.80 2909 2090 ---- 61.50B 57.40A 57.40A 58.00 -3.40 61.40 2095 ---- 60.10B 56.10A 56.10A 56.60 -3.40 60.00 2100 ---- 58.90B 54.80A 54.80A 55.40 -3.30 58.70 2030 2105 ---- ---- 53.60A 53.60A 54.10 -3.30 57.40 2110 ---- ---- 52.40A 52.40A 52.90 -3.20 56.10 2115 ---- ---- 51.20A 51.20A 51.70 -3.20 54.90 2120 ---- ---- 50.10A 50.10A 50.50 -3.20 53.70 2125 ---- ---- 49.00A 49.00A 49.40 -3.10 52.50 50 2130 ---- ---- 47.90A 47.90A 48.30 -3.10 51.40 2135 ---- ---- 46.80A 46.80A 47.20 -3.00 50.20 2909 2140 ---- ---- 45.80A 45.80A 46.20 -3.00 49.20 2145 ---- ---- 44.80A 44.80A 45.20 -2.90 48.10 2150 ---- ---- 43.80A 43.80A 44.20 -2.90 47.10 88 5000 2155 ---- ---- 42.90A 42.90A 43.20 -2.90 46.10 88 2160 ---- ---- 42.00A 42.00A 42.30 -2.80 45.10 2165 ---- ---- 41.10A 41.10A 41.40 -2.70 44.10 2170 ---- ---- 40.00A 40.00A 40.50 -2.70 43.20 2175 ---- ---- 39.30A 39.30A 39.60 -2.70 42.30 2180 ---- ---- 38.50A 38.50A 38.80 -2.60 41.40 2185 ---- ---- 37.50A 37.50A 38.00 -2.50 40.50 2190 ---- ---- 36.90A 36.90A 37.20 -2.50 39.70 2195 ---- ---- 36.20A 36.20A 36.40 -2.50 38.90 1 2200 ---- ---- 35.40A 35.40A 35.60 -2.50 38.10 5 475 2205 ---- ---- 34.70A 34.70A 34.90 -2.40 37.30 2210 ---- ---- 33.90A 33.90A 34.10 -2.40 36.50 2215 ---- ---- 32.90A 32.90A 33.40 -2.40 35.80 35 48 2220 ---- ---- 32.50A 32.50A 32.70 -2.30 35.00 2225 ---- ---- 31.90A 31.90A 32.00 -2.30 34.30 2 2 2230 ---- ---- 31.20A 31.20A 31.40 -2.20 33.60 2235 ---- ---- 30.60A 30.60A 30.70 -2.20 32.90 2240 ---- ---- 30.00A 30.00A 30.10 -2.20 32.30 5 2245 ---- ---- 29.40A 29.40A 29.50 -2.10 31.60 2250 ---- ---- 28.80A 28.80A 28.90 -2.10 31.00 9 48 2255 ---- ---- 28.20A 28.20A 28.30 -2.10 30.40 2260 ---- ---- 27.60A 27.60A 27.70 -2.10 29.80 2265 ---- ---- 27.10A 27.10A 27.20 -2.00 29.20 2270 ---- ---- 26.50A 26.50A 26.60 -2.00 28.60 2275 ---- ---- 26.00A 26.00A 26.10 -1.90 9 28.00 120 472 2280 ---- ---- 25.50A 25.50A 25.60 -1.90 27.50 2290 ---- ---- 24.50A 24.50A 24.60 -1.80 26.40 2300 23.70 23.70 23.60A 24.80B 23.70 -1.70 5 25.40 1155 2310 ---- ---- 22.70A 22.70A 22.70 -1.80 24.50 2320 ---- ---- 21.90A 21.90A 21.90 -1.60 23.50 2325 ---- ---- 21.50A 21.50A 21.50 -1.60 23.10 2330 ---- ---- 21.10A 21.10A 21.10 -1.60 22.70 2340 ---- ---- 20.30A 20.30A 20.30 -1.50 21.80 2350 ---- ---- 19.60A 19.60A 19.60 -1.50 21.10 2360 ---- ---- 18.90A 18.90A 18.80 -1.50 20.30 2370 ---- ---- 18.20A 18.20A 18.20 -1.40 19.60 2375 ---- ---- 17.90A 17.90A 17.80 -1.40 19.20 2380 ---- ---- 17.60A 17.60A 17.50 -1.40 18.90 2400 ---- ---- 16.40A 16.40A 16.30 -1.30 17.60 2 848 2425 ---- ---- 15.00A 15.00A 15.00 -1.20 16.20 2450 ---- ---- 13.80A 13.80A 13.80 -1.10 14.90 2475 ---- ---- 12.70A 12.70A 12.70 -1.00 13.70 2490 ---- ---- 12.20A 12.20A 12.10 -1.00 13.10 2500 ---- ---- 11.80A 11.80A 11.70 -1.00 12.70 571 2525 ---- ---- 10.90A 10.90A 10.80 -.90 11.70 2550 ---- ---- 10.10A 10.10A 10.00 -.80 10.80 1125 2575 ---- ---- 9.40A 9.40A 9.30 -.80 10.10 60 3000 ---- ---- 3.40A 3.40A 3.40 -.20 3.60 12 206 OG OCT23 Gold Option CALL 1200 ---- 796.30B 789.50A 789.50A 789.70 -6.10 795.80 1225 ---- 771.30B 764.40A 764.40A 764.70 -6.10 770.80 1250 ---- 746.40B 739.30A 739.30A 739.70 -6.10 745.80 1275 ---- 721.40B 714.30A 714.30A 714.70 -6.10 720.80 1300 ---- 696.60B 689.30A 689.30A 689.70 -6.10 695.80 1325 ---- 671.60B 664.20A 664.20A 664.70 -6.10 670.80 1350 ---- 646.70B 639.20A 639.20A 639.70 -6.10 645.80 1375 ---- 621.80B 614.20A 614.20A 614.70 -6.10 620.80 1400 ---- 596.80B 589.00A 589.00A 589.70 -6.10 595.80 1410 ---- 586.80B 579.10A 579.10A 579.70 -6.10 585.80 1420 ---- 576.90B 569.10A 569.10A 569.70 -6.10 575.80 1425 ---- 571.90B 564.10A 564.10A 564.70 -6.10 570.80 1430 ---- 566.90B 559.10A 559.10A 559.70 -6.10 565.80 1440 ---- 557.00B 549.10A 549.10A 549.70 -6.10 555.80 1450 ---- 547.10B 539.00A 539.00A 539.70 -6.10 545.80 1460 ---- 537.00B 529.00A 529.00A 529.70 -6.10 535.80 1470 ---- 527.10B 519.00A 519.00A 519.70 -6.10 525.80 1475 ---- 522.10B 514.00A 514.00A 514.70 -6.10 520.80 1480 ---- 517.10B 509.00A 509.00A 509.70 -6.10 515.80 1490 ---- 507.20B 499.00A 499.00A 499.70 -6.10 505.80 1500 ---- 497.40B 487.10A 487.10A 489.70 -6.10 495.80 1505 ---- 492.40B 484.20A 484.20A 484.70 -6.10 490.80 1510 ---- 487.40B 479.20A 479.20A 479.70 -6.10 485.80 1515 ---- 482.50B 474.20A 474.20A 474.80 -6.10 480.90 1520 ---- 477.50B 469.20A 469.20A 469.80 -6.10 475.90 1525 ---- 472.60B 462.50A 462.50A 464.90 -6.00 470.90 1530 ---- 467.70B 459.40A 459.40A 459.90 -6.10 466.00 1535 ---- 462.80B 454.50A 454.50A 455.00 -6.10 461.10 1540 ---- 457.90B 449.60A 449.60A 450.10 -6.00 456.10 1545 ---- 453.00B 444.70A 444.70A 445.20 -6.00 451.20 1550 ---- 448.20B 438.10A 438.10A 440.30 -6.00 446.30 1555 ---- 443.30B 435.00A 435.00A 435.40 -6.10 441.50 1560 ---- 438.40B 430.10A 430.10A 430.50 -6.10 436.60 1565 ---- 433.60B 425.10A 425.10A 425.70 -6.00 431.70 1570 ---- 428.80B 420.30A 420.30A 420.80 -6.10 426.90 1575 ---- 424.00B 413.90A 413.90A 416.00 -6.00 422.00 1580 ---- 419.10B 410.70A 410.70A 411.20 -6.00 417.20 1585 ---- 414.30B 405.70A 405.70A 406.40 -6.00 412.40 1590 ---- 409.50B 400.90A 400.90A 401.60 -6.00 407.60 1595 ---- 404.70B 396.10A 396.10A 396.80 -6.00 402.80 1600 ---- 400.00B 390.00A 390.00A 392.00 -6.00 398.00 1605 ---- 395.20B 386.60A 386.60A 387.30 -6.00 393.30 1610 ---- 390.40B 381.80A 381.80A 382.50 -6.00 388.50 1615 ---- 385.70B 377.10A 377.10A 377.80 -6.00 383.80 1620 ---- 381.00B 372.40A 372.40A 373.10 -6.00 379.10 1625 ---- 376.30B 366.30A 366.30A 368.40 -5.90 374.30 1630 ---- 371.70B 363.10A 363.10A 363.70 -6.00 369.70 1635 ---- 367.00B 358.30A 358.30A 359.00 -6.00 365.00 1640 ---- 362.30B 353.70A 353.70A 354.30 -6.00 360.30 1645 ---- 357.70B 349.00A 349.00A 349.70 -6.00 355.70 1650 ---- 353.10B 343.00A 343.00A 345.10 -5.90 351.00 1655 ---- 348.40B 339.70A 339.70A 340.40 -6.00 346.40 1660 ---- 343.80B 335.10A 335.10A 335.90 -5.90 341.80 1665 ---- 339.20B 330.60A 330.60A 331.30 -5.90 337.20 1670 ---- 334.70B 326.00A 326.00A 326.70 -6.00 332.70 1675 ---- 330.20B 320.20A 320.20A 322.20 -5.90 328.10 1680 ---- 325.60B 316.00A 316.00A 317.60 -6.00 323.60 1685 ---- 321.10B 311.10A 311.10A 313.10 -6.00 319.10 1690 ---- 316.70B 306.60A 306.60A 308.70 -5.90 314.60 1695 ---- 312.20B 302.20A 302.20A 304.20 -5.90 310.10 1700 ---- 307.80B 297.70A 297.70A 299.70 -6.00 305.70 1705 ---- 303.30B 293.30A 293.30A 295.30 -6.00 301.30 1710 ---- 298.90B 288.90A 288.90A 290.90 -6.00 296.90 1715 ---- 294.50B 284.50A 284.50A 286.50 -6.00 292.50 1720 ---- 290.10B 280.20A 280.20A 282.20 -5.90 288.10 1725 ---- 285.80B 275.80A 275.80A 277.80 -6.00 283.80 1 1730 ---- 281.40B 271.50A 271.50A 273.50 -6.00 279.50 1735 ---- 277.20B 267.20A 267.20A 269.20 -6.00 275.20 1740 ---- 272.90B 263.00A 263.00A 265.00 -5.90 270.90 1745 ---- 268.70B 258.80A 258.80A 260.70 -6.00 266.70 1750 ---- 264.50B 254.60A 254.60A 256.50 -6.00 262.50 1755 ---- 260.20B 250.40A 250.40A 252.30 -6.00 258.30 1760 ---- 256.10B 246.20A 246.20A 248.20 -5.90 254.10 1765 ---- 252.00B 242.10A 242.10A 244.10 -5.90 250.00 1770 ---- 247.90B 238.00A 238.00A 240.00 -5.90 245.90 1775 ---- 243.80B 234.00A 234.00A 235.90 -5.90 241.80 1780 ---- 239.70B 230.00A 230.00A 231.90 -5.90 237.80 1785 ---- 235.70B 226.00A 226.00A 227.90 -5.90 233.80 1790 ---- 231.70B 222.00A 222.00A 223.90 -5.90 229.80 1795 ---- 227.70B 218.10A 218.10A 220.00 -5.80 225.80 1800 ---- 223.80B 214.20A 214.20A 216.10 -5.80 221.90 23 1805 ---- 219.90B 210.40A 210.40A 212.20 -5.80 218.00 1810 ---- 216.00B 206.60A 206.60A 208.40 -5.80 214.20 1815 ---- 212.20B 202.80A 202.80A 204.60 -5.80 210.40 1820 ---- 208.40B 199.00A 199.00A 200.80 -5.80 206.60 1825 ---- 204.60B 195.40A 195.40A 197.10 -5.80 202.90 1830 ---- 200.90B 191.70A 191.70A 193.40 -5.80 199.20 1835 ---- 197.20B 188.10A 188.10A 189.80 -5.70 195.50 1840 ---- 193.60B 184.50A 184.50A 186.20 -5.70 191.90 210 1845 ---- 190.00B 181.00A 181.00A 182.70 -5.70 188.40 1850 ---- 186.40B 177.50A 177.50A 179.20 -5.60 184.80 13 1855 ---- 182.90B 174.00A 174.00A 175.70 -5.60 181.30 1860 ---- 179.40B 170.60A 170.60A 172.30 -5.60 177.90 1865 ---- 175.90B 167.30A 167.30A 168.90 -5.60 174.50 1870 ---- 172.50B 164.00A 164.00A 165.60 -5.50 171.10 1875 ---- 169.20B 160.70A 160.70A 162.30 -5.50 167.80 1880 ---- 165.90B 157.50A 157.50A 159.10 -5.50 164.60 1885 ---- 162.60B 154.30A 154.30A 155.90 -5.40 161.30 1890 ---- 159.40B 151.20A 151.20A 152.70 -5.50 158.20 1895 ---- 156.20B 148.10A 148.10A 149.60 -5.40 155.00 1900 ---- 153.10B 145.10A 145.10A 146.60 -5.40 152.00 55 1905 ---- 150.00B 142.10A 142.10A 143.60 -5.30 148.90 1910 ---- 147.00B 139.20A 139.20A 140.60 -5.30 145.90 1915 ---- 144.00B 136.30A 136.30A 137.70 -5.30 143.00 1920 ---- 141.00B 133.50A 133.50A 134.90 -5.20 140.10 1925 ---- 138.20B 130.70A 130.70A 132.10 -5.20 137.30 101 1930 ---- 135.30B 128.00A 128.00A 129.30 -5.20 134.50 1935 ---- 132.90B 125.30A 125.30A 126.60 -5.10 131.70 1940 ---- 130.20B 122.70A 122.70A 123.90 -5.10 129.00 1945 ---- 127.50B 120.10A 120.10A 121.30 -5.10 126.40 1950 ---- 124.80B 117.60A 117.60A 118.80 -4.90 123.70 20 103 1955 ---- 122.20B 115.10A 115.10A 116.20 -5.00 121.20 1960 ---- 119.60B 112.60A 112.60A 113.80 -4.90 118.70 1965 ---- 117.10B 110.30A 110.30A 111.30 -4.90 116.20 1970 ---- 114.70B 107.90A 107.90A 109.00 -4.80 113.80 1975 ---- 112.30B 105.60A 105.60A 106.60 -4.80 111.40 621 1980 ---- 109.90B 103.40A 103.40A 104.40 -4.70 109.10 1985 ---- 107.60B 101.20A 101.20A 102.10 -4.70 106.80 1990 ---- 105.30B 99.00A 99.00A 99.90 -4.70 104.60 1995 ---- 103.10B 96.90A 96.90A 97.80 -4.60 102.40 2000 ---- 101.00B 94.80A 94.80A 95.70 -4.60 100.30 5 206 2005 ---- 98.80B 92.80A 92.80A 93.70 -4.50 98.20 2010 ---- 96.70B 90.90A 90.90A 91.70 -4.40 96.10 2015 ---- 94.50B 88.90A 88.90A 89.70 -4.40 94.10 2020 ---- 92.50B 87.00A 87.00A 87.80 -4.30 92.10 2025 ---- 90.50B 85.20A 85.20A 85.90 -4.30 90.20 2030 ---- 88.70B 83.40A 83.40A 84.10 -4.20 88.30 2035 ---- 86.80B 81.60A 81.60A 82.30 -4.20 86.50 2040 ---- 85.10B 79.90A 79.90A 80.60 -4.10 84.70 1 2045 ---- 83.20B 78.20A 78.20A 78.90 -4.00 82.90 2050 ---- 81.50B 76.60A 76.60A 77.20 -4.00 81.20 129 2055 ---- 79.70B 75.00A 75.00A 75.60 -3.90 79.50 2060 ---- 78.10B 73.40A 73.40A 74.00 -3.90 77.90 2065 ---- 76.40B 71.90A 71.90A 72.50 -3.80 76.30 2070 ---- 74.80B 70.40A 70.40A 70.90 -3.80 74.70 2075 ---- ---- 68.90A 68.90A 69.50 -3.70 73.20 6 2080 ---- ---- 67.50A 67.50A 68.00 -3.70 50 71.70 2085 ---- ---- 66.10A 66.10A 66.60 -3.60 70.20 2090 ---- ---- 64.80A 64.80A 65.20 -3.60 68.80 2095 ---- ---- 63.40A 63.40A 63.90 -3.50 67.40 2100 ---- ---- 62.10A 62.10A 62.60 -3.40 66.00 456 2105 ---- ---- 60.90A 60.90A 61.30 -3.40 64.70 2110 ---- ---- 59.60A 59.60A 60.00 -3.40 63.40 2 2115 ---- ---- 58.40A 58.40A 58.80 -3.30 62.10 2120 ---- ---- 57.20A 57.20A 57.60 -3.30 60.90 2125 ---- ---- 56.10A 56.10A 56.50 -3.10 59.60 2130 ---- ---- 54.90A 54.90A 55.30 -3.20 58.50 2135 ---- ---- 53.80A 53.80A 54.20 -3.10 57.30 2140 ---- ---- 52.80A 52.80A 53.10 -3.10 56.20 2145 ---- ---- 51.70A 51.70A 52.10 -2.90 55.00 2150 ---- ---- 50.70A 50.70A 51.00 -3.00 54.00 102 2155 ---- ---- 49.70A 49.70A 50.00 -2.90 52.90 2160 ---- ---- 48.70A 48.70A 49.00 -2.90 51.90 2 2165 ---- ---- 47.80A 47.80A 48.10 -2.80 50.90 2170 ---- ---- 46.80A 46.80A 47.10 -2.80 49.90 2175 ---- ---- 45.90A 45.90A 46.20 -2.70 48.90 2180 45.80 45.80 45.10A 45.10A 45.30 -2.70 1 48.00 2185 ---- ---- 44.20A 44.20A 44.40 -2.60 47.00 26 2190 ---- ---- 43.30A 43.30A 43.50 -2.60 46.10 2195 ---- ---- 42.50A 42.50A 42.70 -2.60 45.30 2200 ---- ---- 41.70A 41.70A 41.90 -2.50 44.40 2015 2205 ---- ---- 40.90A 40.90A 41.10 -2.50 43.60 2210 ---- ---- 40.10A 40.10A 40.30 -2.50 42.80 2215 ---- ---- 39.40A 39.40A 39.50 -2.50 42.00 2220 ---- ---- 38.60A 38.60A 38.80 -2.40 41.20 2225 ---- ---- 37.90A 37.90A 38.10 -2.30 40.40 2230 ---- ---- 37.20A 37.20A 37.40 -2.30 39.70 2235 ---- ---- 36.50A 36.50A 36.70 -2.20 38.90 2240 ---- ---- 35.90A 35.90A 36.00 -2.20 38.20 2245 ---- ---- 35.20A 35.20A 35.30 -2.20 37.50 2250 ---- ---- 34.60A 34.60A 34.70 -2.10 36.80 2255 ---- ---- 33.90A 33.90A 34.00 -2.20 36.20 2260 ---- ---- 33.30A 33.30A 33.40 -2.10 35.50 420 2265 ---- ---- 32.70A 32.70A 32.80 -2.10 34.90 2270 ---- ---- 32.10A 32.10A 32.20 -2.10 34.30 2275 ---- ---- 31.60A 31.60A 31.70 -2.00 33.70 2280 ---- ---- 31.00A 31.00A 31.10 -2.00 33.10 2290 ---- ---- 29.90A 29.90A 30.00 -1.90 31.90 2300 ---- ---- 28.90A 28.90A 29.00 -1.80 30.80 3015 2310 ---- ---- 27.90A 27.90A 28.00 -1.80 29.80 2320 ---- ---- 26.90A 26.90A 27.00 -1.80 28.80 2325 ---- ---- 26.50A 26.50A 26.50 -1.80 28.30 75 2330 ---- ---- 26.00A 26.00A 26.10 -1.70 27.80 11 2340 ---- ---- 25.20A 25.20A 25.20 -1.70 26.90 2350 ---- ---- 24.30A 24.30A 24.40 -1.60 26.00 25 1000 2360 ---- ---- 23.50A 23.50A 23.60 -1.50 25.10 2370 ---- ---- 22.80A 22.80A 22.80 -1.50 24.30 2375 ---- ---- 22.40A 22.40A 22.40 -1.50 23.90 87 2380 ---- ---- 22.00A 22.00A 22.10 -1.40 23.50 2400 ---- ---- 20.70A 20.70A 20.70 -1.40 22.10 1 1525 2425 ---- ---- 19.10A 19.10A 19.10 -1.30 20.40 50 500 2450 ---- ---- 17.70A 17.70A 17.70 -1.20 18.90 25 2475 ---- ---- 16.40A 16.40A 16.40 -1.10 17.50 2500 ---- ---- 15.30A 15.30A 15.20 -1.10 16.30 5 35 2525 ---- ---- 14.20A 14.20A 14.10 -1.00 15.10 25 2550 ---- ---- 13.30A 13.30A 13.20 -.90 1 14.10 5 1 2575 ---- ---- 12.40A 12.40A 12.30 -.80 13.10 162 2650 ---- ---- 10.20A 10.20A 10.10 -.70 10.80 116 3000 4.50 4.50 4.50 4.50 4.70 -.30 30 5.00 25 222 OG NOV23 Gold Option CALL 1225 ---- ---- 782.00A 782.00A 781.80 -6.20 788.00 1250 ---- ---- 756.90A 756.90A 756.80 -6.20 763.00 1275 ---- ---- 731.90A 731.90A 731.80 -6.20 738.00 1300 ---- 713.10B 706.80A 706.80A 706.80 -6.20 713.00 1325 ---- 688.20B 681.80A 681.80A 681.80 -6.20 688.00 1350 ---- 663.30B 656.70A 656.70A 656.80 -6.20 663.00 1375 ---- 638.40B 631.70A 631.70A 631.80 -6.20 638.00 1400 ---- 613.50B 606.60A 606.60A 606.80 -6.20 613.00 1420 ---- 593.60B 586.60A 586.60A 586.80 -6.20 593.00 1425 ---- 588.60B 581.60A 581.60A 581.80 -6.20 588.00 1430 ---- 583.60B 576.60A 576.60A 576.80 -6.20 583.00 1440 ---- 573.60B 566.60A 566.60A 566.80 -6.20 573.00 1450 ---- 563.70B 556.50A 556.50A 556.80 -6.20 563.00 1460 ---- 553.70B 546.60A 546.60A 546.80 -6.20 553.00 1470 ---- 543.80B 536.60A 536.60A 536.80 -6.20 543.00 1475 ---- 538.80B 529.50A 529.50A 531.80 -6.20 538.00 1480 ---- 533.90B 526.60A 526.60A 526.80 -6.20 533.00 1490 ---- 524.00B 516.70A 516.70A 516.80 -6.20 523.00 1500 ---- 514.10B 504.50A 504.50A 506.80 -6.20 513.00 1510 ---- 504.10B 496.70A 496.70A 496.90 -6.20 503.10 1515 ---- 499.20B 491.80A 491.80A 491.90 -6.20 498.10 1520 ---- 494.30B 486.80A 486.80A 487.00 -6.20 493.20 1525 ---- 489.40B 480.00A 480.00A 482.10 -6.10 488.20 1530 ---- 484.50B 477.10A 477.10A 477.10 -6.20 483.30 1535 ---- 479.60B 472.20A 472.20A 472.20 -6.20 478.40 1540 ---- 474.80B 467.30A 467.30A 467.30 -6.20 473.50 1545 ---- 469.90B 462.50A 462.50A 462.50 -6.10 468.60 1550 ---- 465.20B 455.60A 455.60A 457.60 -6.10 463.70 1555 ---- 460.30B 452.70A 452.70A 452.70 -6.20 458.90 1560 ---- 455.50B 447.90A 447.90A 447.90 -6.10 454.00 1565 ---- 450.60B 443.00A 443.00A 443.00 -6.20 449.20 1570 ---- 445.80B 438.20A 438.20A 438.20 -6.10 444.30 1575 ---- 440.90B 431.50A 431.50A 433.40 -6.10 439.50 1580 ---- 436.10B 428.50A 428.50A 428.60 -6.10 434.70 1585 ---- 431.30B 423.70A 423.70A 423.80 -6.10 429.90 1590 ---- 426.60B 418.80A 418.80A 419.00 -6.20 425.20 1595 ---- 421.80B 414.10A 414.10A 414.20 -6.20 420.40 1600 ---- 417.10B 407.60A 407.60A 409.50 -6.20 415.70 1605 ---- 412.40B 404.60A 404.60A 404.80 -6.10 410.90 1610 ---- 407.70B 399.90A 399.90A 400.00 -6.20 406.20 1615 ---- 403.00B 395.20A 395.20A 395.30 -6.20 401.50 1620 ---- 398.30B 390.50A 390.50A 390.60 -6.20 396.80 1625 ---- 393.70B 384.10A 384.10A 385.90 -6.20 392.10 1630 ---- 389.00B 381.10A 381.10A 381.30 -6.10 387.40 1635 ---- 384.30B 376.40A 376.40A 376.60 -6.20 382.80 1640 ---- 379.70B 371.80A 371.80A 372.00 -6.10 378.10 1645 ---- 375.00B 367.20A 367.20A 367.40 -6.10 373.50 1650 ---- 370.50B 360.90A 360.90A 362.80 -6.10 368.90 1655 ---- 365.90B 358.00A 358.00A 358.20 -6.10 364.30 1660 ---- 361.30B 353.40A 353.40A 353.60 -6.10 359.70 1665 ---- 356.70B 348.90A 348.90A 349.10 -6.10 355.20 1670 ---- 352.20B 344.30A 344.30A 344.50 -6.10 350.60 1675 ---- 347.70B 338.20A 338.20A 340.00 -6.10 346.10 1680 ---- 343.20B 333.70A 333.70A 335.50 -6.10 341.60 1685 ---- 338.80B 329.20A 329.20A 331.00 -6.10 337.10 1690 ---- 334.30B 324.70A 324.70A 326.60 -6.00 332.60 1695 ---- 329.80B 320.30A 320.30A 322.10 -6.10 328.20 1700 ---- 325.40B 315.80A 315.80A 317.70 -6.10 323.80 1705 ---- 321.00B 311.40A 311.40A 313.30 -6.00 319.30 1710 ---- 316.60B 307.00A 307.00A 308.90 -6.10 315.00 3 1715 ---- 312.20B 302.70A 302.70A 304.60 -6.00 310.60 1720 ---- 307.90B 298.30A 298.30A 300.20 -6.00 306.20 1725 ---- 303.50B 294.00A 294.00A 295.90 -6.00 301.90 1730 ---- 299.30B 289.70A 289.70A 291.60 -6.00 297.60 1735 ---- 295.00B 285.50A 285.50A 287.40 -5.90 293.30 1740 ---- 290.80B 281.20A 281.20A 283.10 -6.00 289.10 1745 ---- 286.50B 277.00A 277.00A 278.90 -5.90 284.80 1750 ---- 282.40B 272.80A 272.80A 274.70 -5.90 280.60 1755 ---- 278.10B 268.60A 268.60A 270.50 -6.00 276.50 1760 ---- 273.90B 264.50A 264.50A 266.40 -5.90 272.30 1765 ---- 270.00B 260.40A 260.40A 262.30 -5.90 268.20 1770 ---- 265.90B 256.30A 256.30A 258.20 -5.90 264.10 1775 ---- 261.80B 252.30A 252.30A 254.10 -5.90 260.00 1780 ---- 257.70B 248.30A 248.30A 250.10 -5.90 256.00 1785 ---- 253.70B 244.30A 244.30A 246.10 -5.90 252.00 1790 ---- 249.70B 240.30A 240.30A 242.20 -5.80 248.00 1 1795 ---- 245.80B 236.40A 236.40A 238.20 -5.90 244.10 1800 ---- 241.90B 232.50A 232.50A 234.30 -5.80 240.10 1805 ---- 237.90B 228.60A 228.60A 230.40 -5.90 236.30 1810 ---- 234.00B 224.80A 224.80A 226.60 -5.80 232.40 1815 ---- 230.20B 221.00A 221.00A 222.80 -5.80 228.60 1820 ---- 226.40B 217.30A 217.30A 219.00 -5.80 224.80 1825 ---- 222.60B 213.50A 213.50A 215.30 -5.80 221.10 1830 ---- 218.80B 209.90A 209.90A 211.60 -5.80 217.40 1835 ---- 215.10B 206.20A 206.20A 208.00 -5.70 213.70 1840 ---- 211.40B 202.60A 202.60A 204.30 -5.80 210.10 1845 ---- 207.80B 199.10A 199.10A 200.80 -5.70 206.50 1850 ---- 204.30B 195.50A 195.50A 197.20 -5.70 202.90 1855 ---- 200.70B 192.00A 192.00A 193.70 -5.70 199.40 1860 ---- 197.20B 188.60A 188.60A 190.20 -5.70 195.90 1865 ---- 193.70B 185.20A 185.20A 186.80 -5.60 192.40 1870 ---- 190.20B 181.80A 181.80A 183.40 -5.60 189.00 1875 ---- 186.80B 178.50A 178.50A 180.10 -5.60 185.70 1 1 1880 ---- 183.50B 175.30A 175.30A 176.80 -5.60 182.40 1885 ---- 180.20B 172.00A 172.00A 173.50 -5.60 179.10 1890 ---- 176.90B 168.80A 168.80A 170.30 -5.60 175.90 1895 ---- 173.70B 165.70A 165.70A 167.20 -5.50 172.70 1900 ---- 170.60B 162.60A 162.60A 164.00 -5.50 169.50 301 1905 ---- 167.40B 159.60A 159.60A 161.00 -5.40 166.40 1910 ---- 164.30B 156.60A 156.60A 157.90 -5.50 163.40 1915 ---- 161.20B 153.60A 153.60A 154.90 -5.50 160.40 1920 ---- 158.20B 150.70A 150.70A 152.00 -5.40 157.40 1925 ---- 155.20B 147.80A 147.80A 149.10 -5.40 154.50 1930 ---- 152.30B 145.00A 145.00A 146.30 -5.30 151.60 1935 ---- 149.40B 142.20A 142.20A 143.50 -5.30 148.80 1940 ---- 146.60B 139.50A 139.50A 140.70 -5.30 146.00 1945 ---- 143.80B 136.80A 136.80A 138.00 -5.20 143.20 1950 ---- 141.60B 134.20A 134.20A 135.30 -5.20 140.50 1955 ---- 138.90B 131.60A 131.60A 132.70 -5.20 137.90 1960 ---- 136.20B 129.10A 129.10A 130.10 -5.20 135.30 1965 ---- 133.60B 126.60A 126.60A 127.60 -5.10 132.70 1970 ---- 131.00B 124.10A 124.10A 125.10 -5.10 130.20 1975 ---- 128.50B 121.70A 121.70A 122.70 -5.10 127.80 1980 ---- 126.00B 119.30A 119.30A 120.30 -5.00 125.30 6 1985 ---- 123.60B 117.00A 117.00A 118.00 -5.00 123.00 1990 ---- 121.20B 114.70A 114.70A 115.60 -5.00 120.60 1995 ---- 118.80B 112.50A 112.50A 113.40 -4.90 118.30 2000 ---- 116.60B 110.30A 110.30A 111.20 -4.90 116.10 2 2005 ---- 114.30B 108.20A 108.20A 109.00 -4.90 113.90 2010 ---- 112.10B 106.10A 106.10A 106.90 -4.80 111.70 2015 ---- 109.90B 104.00A 104.00A 104.80 -4.80 109.60 2020 ---- 107.80B 102.00A 102.00A 102.80 -4.70 107.50 2025 ---- 105.70B 100.00A 100.00A 100.80 -4.70 105.50 2030 ---- 103.70B 98.10A 98.10A 98.80 -4.70 103.50 2035 ---- 101.70B 96.20A 96.20A 96.90 -4.60 101.50 2040 ---- ---- 94.30A 94.30A 95.00 -4.60 99.60 2045 ---- ---- 92.50A 92.50A 93.20 -4.50 97.70 2050 ---- ---- 90.70A 90.70A 91.40 -4.50 95.90 2055 ---- ---- 89.00A 89.00A 89.60 -4.50 94.10 2060 ---- ---- 87.30A 87.30A 87.90 -4.40 92.30 2065 ---- ---- 85.60A 85.60A 86.20 -4.40 90.60 2070 ---- ---- 84.00A 84.00A 84.50 -4.40 88.90 2075 ---- ---- 82.40A 82.40A 82.90 -4.30 87.20 2080 ---- ---- 80.90A 80.90A 81.30 -4.30 85.60 2085 ---- ---- 79.30A 79.30A 79.80 -4.20 84.00 2090 ---- ---- 77.80A 77.80A 78.30 -4.10 82.40 2095 ---- ---- 76.40A 76.40A 76.80 -4.10 80.90 2100 ---- ---- 74.90A 74.90A 75.40 -4.00 80 79.40 80 80 2105 ---- ---- 73.50A 73.50A 73.90 -4.00 77.90 2110 ---- ---- 72.20A 72.20A 72.60 -3.90 76.50 2115 ---- ---- 70.80A 70.80A 71.20 -3.90 75.10 2120 ---- ---- 69.50A 69.50A 69.90 -3.80 73.70 2125 ---- ---- 68.30A 68.30A 68.60 -3.80 72.40 2130 ---- ---- 67.00A 67.00A 67.30 -3.80 71.10 2135 ---- ---- 65.80A 65.80A 66.10 -3.70 69.80 2140 ---- ---- 64.60A 64.60A 64.90 -3.60 68.50 2145 ---- ---- 63.40A 63.40A 63.70 -3.60 67.30 2150 ---- ---- 62.30A 62.30A 62.50 -3.60 66.10 61 2155 ---- ---- 61.10A 61.10A 61.40 -3.50 64.90 2160 ---- ---- 60.00A 60.00A 60.30 -3.40 63.70 2165 ---- ---- 58.90A 58.90A 59.20 -3.40 62.60 2170 ---- ---- 57.90A 57.90A 58.20 -3.30 61.50 2175 ---- ---- 56.90A 56.90A 57.10 -3.30 60.40 2180 ---- ---- 55.90A 55.90A 56.10 -3.20 59.30 2185 ---- ---- 54.90A 54.90A 55.10 -3.20 58.30 2190 ---- ---- 53.90A 53.90A 54.20 -3.10 57.30 2195 ---- ---- 53.00A 53.00A 53.20 -3.10 56.30 2200 53.80 53.80 52.00A 54.60B 52.30 -3.00 50 55.30 750 2205 ---- ---- 51.20A 51.20A 51.40 -2.90 54.30 2210 ---- ---- 50.30A 50.30A 50.50 -2.90 53.40 2215 ---- ---- 49.40A 49.40A 49.60 -2.90 52.50 2220 ---- ---- 48.60A 48.60A 48.70 -2.90 51.60 2225 ---- ---- 47.70A 47.70A 47.90 -2.80 50.70 2230 ---- ---- 46.90A 46.90A 47.10 -2.80 49.90 2235 ---- ---- 46.10A 46.10A 46.30 -2.70 49.00 2240 ---- ---- 45.30A 45.30A 45.50 -2.70 48.20 2245 ---- ---- 44.60A 44.60A 44.70 -2.70 47.40 2250 ---- ---- 43.80A 43.80A 44.00 -2.60 46.60 300 2255 ---- ---- 43.10A 43.10A 43.20 -2.60 45.80 2260 ---- ---- 42.40A 42.40A 42.50 -2.60 45.10 2265 ---- ---- 41.70A 41.70A 41.80 -2.50 44.30 2270 ---- ---- 41.00A 41.00A 41.10 -2.50 43.60 2275 ---- ---- 40.30A 40.30A 40.40 -2.50 42.90 2280 ---- ---- 39.60A 39.60A 39.80 -2.40 42.20 2285 ---- ---- 39.00A 39.00A 39.10 -2.40 41.50 2290 ---- ---- 38.40A 38.40A 38.50 -2.30 40.80 2300 ---- ---- 37.10A 37.10A 37.30 -2.20 39.50 214 2310 ---- ---- 36.00A 36.00A 36.10 -2.20 38.30 2320 ---- ---- 34.90A 34.90A 34.90 -2.20 37.10 2325 ---- ---- 34.30A 34.30A 34.40 -2.10 36.50 2330 ---- ---- 33.80A 33.80A 33.80 -2.20 36.00 2340 ---- ---- 32.80A 32.80A 32.80 -2.10 34.90 2350 ---- ---- 31.80A 31.80A 31.80 -2.00 33.80 2360 ---- ---- 30.80A 30.80A 30.80 -2.00 32.80 2370 ---- ---- 29.90A 29.90A 29.90 -1.90 31.80 2375 ---- ---- 29.40A 29.40A 29.40 -1.90 31.30 2380 ---- ---- 29.00A 29.00A 29.00 -1.90 30.90 2400 ---- ---- 27.30A 27.30A 27.30 -1.80 29.10 1 2 2425 ---- ---- 25.40A 25.40A 25.40 -1.70 27.10 2450 ---- ---- 23.70A 23.70A 23.60 -1.60 25.20 2475 ---- ---- 22.10A 22.10A 22.00 -1.50 23.50 2500 ---- ---- 20.60A 20.60A 20.60 -1.40 22.00 2525 ---- ---- 19.30A 19.30A 19.20 -1.40 20.60 2550 ---- ---- 18.10A 18.10A 18.00 -1.30 19.30 2575 ---- ---- 17.00A 17.00A 16.90 -1.20 18.10 2800 ---- ---- 10.20A 10.20A 10.10 -.60 10.70 OG DEC23 Gold Option CALL 1000 ---- ---- 1009.10A 1009.10A 1006.80 -6.20 1013.00 1025 ---- ---- 984.20A 984.20A 981.80 -6.20 988.00 1050 ---- ---- 959.00A 959.00A 956.80 -6.20 963.00 1075 ---- ---- 934.10A 934.10A 931.80 -6.20 938.00 1080 ---- ---- 929.10A 929.10A 926.80 -6.20 933.00 1090 ---- ---- 919.00A 919.00A 916.80 -6.20 923.00 1100 ---- ---- 908.90A 908.90A 906.80 -6.20 913.00 1110 ---- ---- 899.00A 899.00A 896.80 -6.20 903.00 1120 ---- ---- 889.00A 889.00A 886.80 -6.20 893.00 1125 ---- ---- 884.00A 884.00A 881.80 -6.20 888.00 1130 ---- ---- 878.90A 878.90A 876.80 -6.20 883.00 1140 ---- ---- 868.90A 868.90A 866.80 -6.20 873.00 1150 ---- ---- 858.80A 858.80A 856.80 -6.20 863.00 1160 ---- ---- 848.90A 848.90A 846.80 -6.20 853.00 1170 ---- ---- 838.80A 838.80A 836.80 -6.20 843.00 1175 ---- ---- 833.80A 833.80A 831.80 -6.20 838.00 1180 ---- ---- 828.80A 828.80A 826.80 -6.20 833.00 1185 ---- ---- 823.80A 823.80A 821.80 -6.20 828.00 1190 ---- ---- 818.80A 818.80A 816.80 -6.20 823.00 1195 ---- ---- 813.80A 813.80A 811.80 -6.20 818.00 1200 ---- ---- 808.70A 808.70A 806.80 -6.20 813.00 1205 ---- ---- 803.80A 803.80A 801.80 -6.20 808.00 1210 ---- ---- 798.80A 798.80A 796.80 -6.20 803.00 1215 ---- ---- 793.70A 793.70A 791.80 -6.20 798.00 1220 ---- ---- 788.70A 788.70A 786.80 -6.20 793.00 1225 ---- ---- 783.70A 783.70A 781.80 -6.20 788.00 1230 ---- ---- 778.70A 778.70A 776.80 -6.20 783.00 1235 ---- ---- 773.70A 773.70A 771.80 -6.20 778.00 1240 ---- ---- 768.70A 768.70A 766.80 -6.20 773.00 1245 ---- ---- 763.60A 763.60A 761.80 -6.20 768.00 1250 ---- ---- 758.50A 758.50A 756.80 -6.20 763.00 1255 ---- ---- 753.60A 753.60A 751.80 -6.20 758.00 1260 ---- ---- 748.60A 748.60A 746.80 -6.20 753.00 1265 ---- ---- 743.60A 743.60A 741.80 -6.20 748.00 1270 ---- ---- 738.60A 738.60A 736.80 -6.20 743.00 1275 ---- ---- 733.60A 733.60A 731.80 -6.20 738.00 1280 ---- ---- 728.60A 728.60A 726.80 -6.20 733.00 1285 ---- ---- 723.60A 723.60A 721.80 -6.20 728.00 1290 ---- ---- 718.60A 718.60A 716.80 -6.20 723.00 1295 ---- ---- 713.60A 713.60A 711.80 -6.20 718.00 1300 ---- ---- 708.40A 708.40A 706.80 -6.20 713.00 1305 ---- ---- 703.50A 703.50A 701.80 -6.20 708.00 1310 ---- ---- 698.50A 698.50A 696.80 -6.20 703.00 1315 ---- ---- 693.50A 693.50A 691.80 -6.20 698.00 1320 ---- ---- 688.50A 688.50A 686.80 -6.20 693.00 1325 ---- ---- 683.40A 683.40A 681.80 -6.20 688.00 1330 ---- ---- 678.40A 678.40A 676.80 -6.20 683.00 1335 ---- ---- 673.40A 673.40A 671.80 -6.20 678.00 1340 ---- ---- 668.40A 668.40A 666.80 -6.20 673.00 1345 ---- ---- 663.40A 663.40A 661.80 -6.20 668.00 1350 ---- ---- 658.30A 658.30A 656.80 -6.20 663.00 1355 ---- ---- 653.40A 653.40A 651.80 -6.20 658.00 1360 ---- ---- 648.40A 648.40A 646.80 -6.20 653.00 1365 ---- ---- 643.40A 643.40A 641.80 -6.20 648.00 1370 ---- ---- 638.40A 638.40A 636.80 -6.20 643.00 1375 ---- ---- 633.40A 633.40A 631.80 -6.20 638.00 1380 ---- ---- 628.40A 628.40A 626.80 -6.20 633.00 1385 ---- ---- 623.40A 623.40A 621.80 -6.20 628.00 1390 ---- ---- 618.30A 618.30A 616.80 -6.20 623.00 1395 ---- ---- 613.30A 613.30A 611.80 -6.20 618.00 1400 ---- ---- 608.20A 608.20A 606.80 -6.20 613.00 1405 ---- ---- 603.30A 603.30A 601.80 -6.20 608.00 1410 ---- ---- 598.20A 598.20A 596.80 -6.20 603.00 1415 ---- ---- 593.20A 593.20A 591.80 -6.20 598.00 1420 ---- ---- 588.20A 588.20A 586.80 -6.20 593.00 1425 ---- ---- 583.20A 583.20A 581.80 -6.20 588.00 1430 ---- ---- 578.20A 578.20A 576.80 -6.20 583.00 1435 ---- ---- 573.20A 573.20A 571.80 -6.20 578.00 1440 ---- ---- 568.20A 568.20A 566.80 -6.20 573.00 1445 ---- ---- 563.30A 563.30A 561.80 -6.20 568.00 1450 ---- ---- 558.20A 558.20A 556.80 -6.20 563.00 1455 ---- ---- 553.30A 553.30A 551.80 -6.20 558.00 1460 ---- ---- 548.30A 548.30A 546.80 -6.20 553.00 1465 ---- ---- 543.30A 543.30A 541.80 -6.20 548.00 1470 ---- ---- 538.30A 538.30A 536.80 -6.20 543.00 1475 ---- 538.70B 529.50A 529.50A 531.80 -6.20 538.00 1480 ---- ---- 528.30A 528.30A 526.80 -6.20 533.00 1485 ---- ---- 523.30A 523.30A 521.80 -6.20 528.00 1490 ---- ---- 518.30A 518.30A 516.90 -6.10 523.00 1495 ---- ---- 513.40A 513.40A 511.90 -6.20 518.10 1500 ---- 513.90B 504.90A 504.90A 506.90 -6.20 513.10 1505 ---- ---- 503.50A 503.50A 502.00 -6.20 508.20 1510 ---- ---- 498.60A 498.60A 497.10 -6.20 503.30 1515 ---- ---- 493.80A 493.80A 492.20 -6.10 498.30 1520 ---- ---- 489.00A 489.00A 487.30 -6.10 493.40 1525 ---- 489.40B 480.50A 480.50A 482.40 -6.10 488.50 1530 ---- ---- 479.10A 479.10A 477.50 -6.20 483.70 1535 ---- ---- 474.30A 474.30A 472.60 -6.20 478.80 1540 ---- ---- 469.50A 469.50A 467.80 -6.10 473.90 1545 ---- ---- 464.60A 464.60A 463.00 -6.10 469.10 1550 ---- 465.10B 456.30A 456.30A 458.10 -6.20 464.30 1555 ---- ---- 454.90A 454.90A 453.30 -6.10 459.40 1560 ---- ---- 450.10A 450.10A 448.50 -6.10 454.60 1565 ---- ---- 445.30A 445.30A 443.70 -6.10 449.80 1570 ---- ---- 440.40A 440.40A 438.90 -6.10 445.00 1575 ---- 441.20B 432.40A 432.40A 434.20 -6.10 440.30 1580 ---- ---- 430.90A 430.90A 429.40 -6.10 435.50 1585 ---- ---- 426.20A 426.20A 424.70 -6.10 430.80 1590 ---- ---- 421.50A 421.50A 419.90 -6.10 426.00 1595 ---- ---- 416.80A 416.80A 415.20 -6.10 421.30 1600 ---- 417.50B 408.80A 408.80A 410.50 -6.10 416.60 95 1605 ---- ---- 407.40A 407.40A 405.80 -6.10 411.90 1610 ---- ---- 402.70A 402.70A 401.20 -6.10 407.30 1615 ---- ---- 398.00A 398.00A 396.50 -6.10 402.60 1620 ---- ---- 393.40A 393.40A 391.90 -6.10 398.00 1625 ---- 394.20B 385.50A 385.50A 387.20 -6.20 393.40 50 1630 ---- ---- 384.10A 384.10A 382.60 -6.10 388.70 1635 ---- ---- 379.60A 379.60A 378.00 -6.10 384.10 1640 ---- ---- 375.00A 375.00A 373.50 -6.10 379.60 1645 ---- ---- 370.40A 370.40A 368.90 -6.10 375.00 1650 ---- 371.30B 362.70A 362.70A 364.40 -6.10 370.50 100 1655 ---- ---- 361.40A 361.40A 359.80 -6.10 365.90 1660 ---- ---- 353.60A 353.60A 355.30 -6.10 361.40 1665 ---- 357.70B 349.10A 349.10A 350.80 -6.10 356.90 1670 ---- 353.20B 344.70A 344.70A 346.40 -6.10 352.50 1675 ---- 348.70B 340.20A 340.20A 341.90 -6.10 348.00 1680 ---- 344.30B 335.80A 335.80A 337.50 -6.10 343.60 1685 ---- 339.80B 331.40A 331.40A 333.10 -6.10 339.20 1690 ---- 335.40B 327.00A 327.00A 328.70 -6.10 334.80 1695 ---- 331.00B 322.60A 322.60A 324.30 -6.10 330.40 1700 ---- 326.70B 318.30A 318.30A 320.00 -6.00 326.00 265 1705 ---- 322.30B 313.90A 313.90A 315.60 -6.10 321.70 1710 ---- 318.00B 309.60A 309.60A 311.30 -6.10 317.40 1715 ---- 313.70B 305.40A 305.40A 307.00 -6.10 313.10 1720 ---- 309.40B 301.10A 301.10A 302.80 -6.10 308.90 1725 ---- 305.10B 296.90A 296.90A 298.50 -6.10 304.60 2 1730 ---- 300.90B 292.70A 292.70A 294.30 -6.10 300.40 1735 ---- 296.70B 288.50A 288.50A 290.10 -6.10 296.20 1740 ---- 292.50B 284.30A 284.30A 286.00 -6.00 292.00 1745 ---- 288.30B 280.20A 280.20A 281.80 -6.10 287.90 1750 ---- 284.20B 276.10A 276.10A 277.70 -6.10 283.80 550 1755 ---- 280.10B 272.00A 272.00A 273.70 -6.00 279.70 1760 ---- 276.00B 268.00A 268.00A 269.60 -6.00 275.60 1765 ---- 271.90B 263.90A 263.90A 265.60 -6.00 271.60 1770 ---- 267.90B 260.00A 260.00A 261.60 -6.00 267.60 1775 ---- 263.90B 256.00A 256.00A 257.60 -6.00 263.60 126 1780 ---- 259.90B 252.10A 252.10A 253.70 -6.00 259.70 1785 ---- 256.00B 248.20A 248.20A 249.80 -5.90 255.70 1 1790 ---- 252.00B 244.30A 244.30A 245.90 -6.00 251.90 1795 ---- 248.20B 240.50A 240.50A 242.00 -6.00 248.00 1800 ---- 244.40B 236.70A 236.70A 238.20 -6.00 244.20 6853 1805 ---- 240.50B 232.90A 232.90A 234.40 -6.00 240.40 1810 ---- 236.70B 229.20A 229.20A 230.70 -5.90 236.60 1815 ---- 233.00B 225.50A 225.50A 227.00 -5.90 232.90 1820 ---- ---- 221.80A 221.80A 223.30 -5.90 229.20 1825 ---- ---- 218.20A 218.20A 219.70 -5.90 225.60 1830 ---- ---- 214.60A 214.60A 216.10 -5.90 222.00 1835 ---- ---- 211.10A 211.10A 212.50 -5.90 218.40 1 1840 ---- ---- 207.60A 207.60A 209.00 -5.80 214.80 1 1845 ---- ---- 204.10A 204.10A 205.50 -5.80 211.30 1850 ---- ---- 200.70A 200.70A 202.00 -5.80 207.80 1075 1855 ---- ---- 197.30A 197.30A 198.60 -5.80 204.40 1860 ---- ---- 193.90A 193.90A 195.30 -5.70 201.00 75 1865 ---- ---- 190.60A 190.60A 191.90 -5.80 197.70 1870 ---- ---- 187.30A 187.30A 188.60 -5.80 194.40 100 1875 ---- ---- 184.10A 184.10A 185.40 -5.70 191.10 670 1880 ---- ---- 180.90A 180.90A 182.20 -5.60 187.80 130 1885 ---- ---- 177.80A 177.80A 179.00 -5.60 184.60 1890 ---- ---- 174.70A 174.70A 175.90 -5.60 181.50 1 1895 ---- ---- 171.60A 171.60A 172.80 -5.60 178.40 1900 ---- ---- 168.60A 168.60A 169.70 -5.60 175.30 1312 1905 ---- ---- 165.60A 165.60A 166.70 -5.60 172.30 10 1910 ---- ---- 162.70A 162.70A 163.80 -5.50 169.30 1915 ---- ---- 159.80A 159.80A 160.90 -5.50 166.40 1920 ---- ---- 157.00A 157.00A 158.00 -5.50 163.50 1925 ---- ---- 154.20A 154.20A 155.20 -5.40 160.60 101 1930 ---- ---- 151.40A 151.40A 152.40 -5.40 157.80 1935 ---- ---- 148.70A 148.70A 149.60 -5.40 155.00 1940 ---- ---- 146.00A 146.00A 146.90 -5.40 152.30 1 1945 ---- 149.70B 143.40A 143.40A 144.30 -5.30 149.60 1950 ---- 147.10B 140.90A 140.90A 141.70 -5.30 147.00 10043 1955 ---- ---- 138.30A 138.30A 139.10 -5.30 144.40 1960 ---- ---- 135.80A 135.80A 136.60 -5.20 141.80 1965 ---- ---- 133.30A 133.30A 134.10 -5.20 139.30 1970 ---- ---- 130.90A 130.90A 131.70 -5.20 136.90 1975 ---- ---- 128.50A 128.50A 129.30 -5.10 134.40 35 1980 ---- ---- 126.20A 126.20A 126.90 -5.20 132.10 1985 ---- ---- 123.90A 123.90A 124.60 -5.10 129.70 1990 ---- ---- 121.70A 121.70A 122.30 -5.10 127.40 1995 ---- ---- 119.50A 119.50A 120.10 -5.00 125.10 1 2000 ---- ---- 117.30A 117.30A 117.90 -5.00 122.90 13 2911 2005 ---- ---- 115.20A 115.20A 115.80 -4.90 120.70 11 12 2010 ---- ---- 113.10A 113.10A 113.60 -5.00 118.60 2015 ---- ---- 111.10A 111.10A 111.60 -4.90 116.50 22 2020 ---- ---- 109.10A 109.10A 109.60 -4.80 114.40 2025 ---- ---- 107.10A 107.10A 107.60 -4.80 112.40 1 1 2030 ---- ---- 105.20A 105.20A 105.60 -4.80 110.40 500 2035 ---- ---- 103.30A 103.30A 103.70 -4.80 108.50 2040 ---- ---- 101.40A 101.40A 101.80 -4.80 106.60 2045 ---- ---- 99.60A 99.60A 100.00 -4.70 104.70 2050 ---- ---- 97.80A 97.80A 98.20 -4.60 102.80 3 588 2055 ---- ---- 96.10A 96.10A 96.40 -4.60 101.00 2060 ---- ---- 94.40A 94.40A 94.70 -4.60 99.30 2065 ---- ---- 92.70A 92.70A 93.00 -4.50 97.50 2070 ---- ---- 91.00A 91.00A 91.40 -4.40 95.80 2075 ---- ---- 89.40A 89.40A 89.70 -4.40 94.10 80 2080 ---- ---- 87.90A 87.90A 88.10 -4.40 92.50 2085 ---- ---- 86.30A 86.30A 86.60 -4.30 90.90 2090 ---- ---- 84.80A 84.80A 85.10 -4.20 89.30 2095 ---- ---- 83.30A 83.30A 83.60 -4.20 87.80 2100 ---- ---- 81.90A 81.90A 82.10 -4.20 86.30 12 9688 2105 ---- ---- 80.50A 80.50A 80.70 -4.10 84.80 2110 ---- ---- 79.10A 79.10A 79.30 -4.00 83.30 100 2115 ---- ---- 77.70A 77.70A 77.90 -4.00 81.90 2120 ---- ---- 76.40A 76.40A 76.60 -3.90 36 80.50 2125 ---- ---- 75.10A 75.10A 75.20 -3.90 79.10 2 2130 ---- ---- 73.80A 73.80A 74.00 -3.80 77.80 2135 ---- ---- 72.50A 72.50A 72.70 -3.80 76.50 2140 ---- ---- 71.30A 71.30A 71.50 -3.70 75.20 2145 ---- ---- 70.10A 70.10A 70.30 -3.60 73.90 2150 ---- ---- 68.90A 68.90A 69.10 -3.60 72.70 2429 2155 ---- ---- 67.80A 67.80A 67.90 -3.60 71.50 2160 ---- ---- 66.60A 66.60A 66.80 -3.50 70.30 2165 ---- ---- 65.50A 65.50A 65.60 -3.50 69.10 2170 ---- ---- 64.40A 64.40A 64.60 -3.40 68.00 2175 ---- ---- 63.30A 63.30A 63.50 -3.40 66.90 2180 ---- ---- 62.30A 62.30A 62.40 -3.40 65.80 2185 ---- ---- 61.30A 61.30A 61.40 -3.30 64.70 2190 ---- ---- 60.30A 60.30A 60.40 -3.30 63.70 2195 ---- ---- 59.30A 59.30A 59.40 -3.30 62.70 2200 58.20 58.20 58.20 58.20 58.40 -3.30 4 61.70 5569 2205 ---- ---- 57.40A 57.40A 57.50 -3.20 60.70 2210 ---- ---- 56.50A 56.50A 56.50 -3.20 59.70 2215 ---- ---- 55.60A 55.60A 55.60 -3.10 58.70 2220 ---- ---- 54.70A 54.70A 54.70 -3.10 57.80 2225 ---- ---- 53.80A 53.80A 53.80 -3.00 56.80 2230 ---- ---- 53.00A 53.00A 53.00 -2.90 55.90 2235 ---- ---- 52.10A 52.10A 52.10 -2.90 55.00 2240 ---- ---- 51.30A 51.30A 51.30 -2.90 54.20 2245 ---- ---- 50.50A 50.50A 50.50 -2.80 53.30 2250 ---- ---- 49.70A 49.70A 49.70 -2.80 52.50 1 12144 2255 ---- ---- 48.90A 48.90A 48.90 -2.80 51.70 2260 ---- ---- 48.20A 48.20A 48.10 -2.80 50.90 2265 ---- ---- 47.40A 47.40A 47.40 -2.70 50.10 2270 ---- ---- 46.70A 46.70A 46.70 -2.60 49.30 2275 ---- ---- 46.00A 46.00A 45.90 -2.70 48.60 2280 ---- ---- 45.30A 45.30A 45.20 -2.70 47.90 2285 ---- ---- 44.60A 44.60A 44.60 -2.50 47.10 2290 ---- ---- 44.00A 44.00A 43.90 -2.50 46.40 2295 ---- ---- 43.30A 43.30A 43.20 -2.50 45.70 2300 ---- ---- 42.60A 42.60A 42.60 -2.50 45.10 3 1931 2305 ---- ---- 42.00A 42.00A 41.90 -2.50 44.40 2310 ---- ---- 41.40A 41.40A 41.30 -2.50 43.80 2315 ---- ---- 40.80A 40.80A 40.70 -2.40 43.10 2320 ---- ---- 40.20A 40.20A 40.10 -2.40 42.50 2325 ---- ---- 39.60A 39.60A 39.50 -2.40 41.90 2330 ---- ---- 39.00A 39.00A 38.90 -2.40 41.30 2335 ---- ---- 38.40A 38.40A 38.40 -2.30 40.70 2340 ---- ---- 37.90A 37.90A 37.80 -2.30 40.10 2345 ---- ---- 37.30A 37.30A 37.30 -2.20 39.50 2350 ---- ---- 36.80A 36.80A 36.70 -2.30 39.00 2 2360 ---- ---- 35.80A 35.80A 35.70 -2.20 37.90 2370 ---- ---- 34.80A 34.80A 34.70 -2.10 36.80 2375 ---- ---- 34.30A 34.30A 34.20 -2.10 36.30 642 2380 ---- ---- 33.80A 33.80A 33.70 -2.10 35.80 2390 ---- ---- 32.90A 32.90A 32.80 -2.00 34.80 2400 ---- ---- 32.00A 32.00A 31.90 -2.00 33.90 1460 2410 ---- ---- 31.10A 31.10A 31.00 -1.90 32.90 2420 ---- ---- 30.30A 30.30A 30.20 -1.90 32.10 2425 ---- ---- 29.90A 29.90A 29.80 -1.80 31.60 2430 ---- ---- 29.50A 29.50A 29.40 -1.80 31.20 2440 ---- ---- 28.70A 28.70A 28.60 -1.80 30.40 2450 ---- ---- 27.90A 27.90A 27.80 -1.80 29.60 100 2475 ---- ---- 26.20A 26.20A 26.10 -1.60 27.70 2490 ---- ---- 25.20A 25.20A 25.10 -1.50 26.60 2500 ---- ---- 24.60A 24.60A 24.40 -1.60 26.00 1 15816 2525 ---- ---- 23.10A 23.10A 22.90 -1.50 24.40 2550 ---- ---- 21.70A 21.70A 21.50 -1.40 22.90 2575 ---- ---- 20.50A 20.50A 20.30 -1.30 21.60 2600 ---- ---- 19.30A 19.30A 19.10 -1.20 20.30 1 73 2625 ---- ---- 18.20A 18.20A 18.00 -1.20 19.20 2650 ---- ---- 17.20A 17.20A 17.00 -1.10 18.10 2700 ---- ---- 15.50A 15.50A 15.20 -1.00 16.20 1601 2750 ---- ---- 13.90A 13.90A 13.70 -.80 14.50 1500 2800 ---- ---- 12.60A 12.60A 12.30 -.80 13.10 682 3000 ---- ---- 8.70A 8.70A 8.60 -.50 9.10 5 9407 3200 6.30 6.30 6.30 6.30 6.50 -.30 2 6.80 77 900 ---- ---- 1109.40A 1109.40A 1106.80 -6.20 1113.00 925 ---- ---- 1084.50A 1084.50A 1081.80 -6.20 1088.00 950 ---- ---- 1059.30A 1059.30A 1056.80 -6.20 1063.00 975 ---- ---- 1034.30A 1034.30A 1031.80 -6.20 1038.00 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 773.00 -6.10 779.10 1275 ---- ---- ---- ---- 748.00 -6.10 754.10 1300 ---- ---- ---- ---- 723.00 -6.10 729.10 1325 ---- ---- ---- ---- 698.00 -6.10 704.10 1350 ---- ---- ---- ---- 673.00 -6.10 679.10 1375 ---- ---- ---- ---- 648.00 -6.10 654.10 1400 ---- ---- ---- ---- 623.00 -6.10 629.10 1425 ---- ---- ---- ---- 598.00 -6.10 604.10 1430 ---- ---- ---- ---- 593.00 -6.10 599.10 1440 ---- ---- ---- ---- 583.00 -6.10 589.10 1450 ---- ---- ---- ---- 573.00 -6.10 579.10 1460 ---- ---- ---- ---- 563.00 -6.10 569.10 1470 ---- ---- ---- ---- 553.00 -6.10 559.10 1475 ---- ---- ---- ---- 548.00 -6.10 554.10 1480 ---- ---- ---- ---- 543.00 -6.10 549.10 1490 ---- ---- ---- ---- 533.00 -6.10 539.10 1500 ---- ---- ---- ---- 523.00 -6.10 529.10 1510 ---- ---- ---- ---- 513.00 -6.10 519.10 1520 ---- ---- ---- ---- 503.10 -6.10 509.20 1525 ---- ---- ---- ---- 498.20 -6.10 504.30 1530 ---- ---- ---- ---- 493.30 -6.10 499.40 1535 ---- ---- ---- ---- 488.40 -6.10 494.50 1540 ---- ---- ---- ---- 483.50 -6.10 489.60 1545 ---- ---- ---- ---- 478.60 -6.20 484.80 1550 ---- ---- ---- ---- 473.80 -6.10 479.90 1555 ---- ---- ---- ---- 469.00 -6.10 475.10 1560 ---- ---- ---- ---- 464.20 -6.10 470.30 1565 ---- ---- ---- ---- 459.40 -6.10 465.50 1570 ---- ---- ---- ---- 454.60 -6.10 460.70 1575 ---- ---- ---- ---- 449.80 -6.20 456.00 1580 ---- ---- ---- ---- 445.10 -6.10 451.20 1585 ---- ---- ---- ---- 440.30 -6.20 446.50 1590 ---- ---- ---- ---- 435.60 -6.20 441.80 1595 ---- ---- ---- ---- 430.90 -6.20 437.10 1600 ---- ---- ---- ---- 426.20 -6.20 432.40 1605 ---- ---- ---- ---- 421.60 -6.20 427.80 1610 ---- ---- ---- ---- 416.90 -6.20 423.10 1615 ---- ---- ---- ---- 412.30 -6.20 418.50 1620 ---- ---- ---- ---- 407.70 -6.20 413.90 1625 ---- ---- ---- ---- 403.10 -6.20 409.30 1630 ---- ---- ---- ---- 398.50 -6.20 404.70 1635 ---- ---- ---- ---- 394.00 -6.20 400.20 1640 ---- ---- ---- ---- 389.40 -6.20 395.60 1645 ---- ---- ---- ---- 384.90 -6.20 391.10 1650 ---- ---- ---- ---- 380.40 -6.20 386.60 1655 ---- ---- ---- ---- 375.90 -6.20 382.10 1660 ---- ---- ---- ---- 371.40 -6.30 377.70 1665 ---- ---- ---- ---- 367.00 -6.20 373.20 1670 ---- ---- ---- ---- 362.60 -6.20 368.80 1675 ---- ---- ---- ---- 358.20 -6.20 364.40 1680 ---- ---- ---- ---- 353.80 -6.20 360.00 1685 ---- ---- ---- ---- 349.40 -6.20 355.60 1690 ---- ---- ---- ---- 345.00 -6.30 351.30 1695 ---- ---- ---- ---- 340.70 -6.30 347.00 1700 ---- ---- ---- ---- 336.40 -6.30 342.70 1705 ---- ---- ---- ---- 332.10 -6.30 338.40 1710 ---- ---- ---- ---- 327.80 -6.30 334.10 1715 ---- ---- ---- ---- 323.60 -6.30 329.90 1720 ---- ---- ---- ---- 319.40 -6.20 325.60 1725 ---- ---- ---- ---- 315.20 -6.20 321.40 1730 ---- ---- ---- ---- 311.00 -6.20 317.20 1735 ---- ---- ---- ---- 306.80 -6.30 313.10 1740 ---- ---- 301.50A 301.50A 302.70 -6.20 308.90 1745 ---- ---- 297.40A 297.40A 298.50 -6.30 304.80 1750 ---- ---- 293.30A 293.30A 294.40 -6.30 300.70 1755 ---- ---- 289.20A 289.20A 290.40 -6.30 296.70 1760 ---- ---- 285.20A 285.20A 286.30 -6.30 292.60 1765 ---- ---- 281.10A 281.10A 282.30 -6.30 288.60 1770 ---- ---- 277.20A 277.20A 278.30 -6.30 284.60 1775 ---- ---- 273.20A 273.20A 274.30 -6.30 280.60 1780 ---- ---- 269.20A 269.20A 270.40 -6.20 276.60 1785 ---- ---- 265.30A 265.30A 266.40 -6.30 272.70 1790 ---- ---- 261.50A 261.50A 262.50 -6.30 268.80 1795 ---- ---- 257.60A 257.60A 258.70 -6.20 264.90 1800 ---- ---- 253.80A 253.80A 254.80 -6.30 261.10 1805 ---- ---- 250.00A 250.00A 251.00 -6.30 257.30 1810 ---- ---- 246.30A 246.30A 247.30 -6.20 253.50 1815 ---- ---- 242.50A 242.50A 243.50 -6.20 249.70 1820 ---- ---- 238.80A 238.80A 239.80 -6.20 246.00 1825 ---- ---- 235.20A 235.20A 236.10 -6.20 242.30 1830 ---- ---- 231.60A 231.60A 232.50 -6.20 238.70 1835 ---- ---- 228.00A 228.00A 228.90 -6.10 235.00 1840 ---- ---- 224.40A 224.40A 225.30 -6.20 231.50 1845 ---- ---- 220.90A 220.90A 221.80 -6.10 227.90 1850 ---- ---- 217.50A 217.50A 218.30 -6.10 224.40 1855 ---- ---- 214.00A 214.00A 214.80 -6.10 220.90 1860 ---- ---- 210.60A 210.60A 211.40 -6.00 217.40 1865 ---- ---- 207.30A 207.30A 208.00 -6.00 214.00 1870 ---- ---- 203.90A 203.90A 204.70 -6.00 210.70 1875 ---- ---- 200.60A 200.60A 201.40 -5.90 207.30 1880 ---- ---- 197.40A 197.40A 198.10 -5.90 204.00 1885 ---- ---- 194.20A 194.20A 194.90 -5.90 200.80 1890 ---- ---- 191.00A 191.00A 191.70 -5.90 197.60 1895 ---- ---- 187.90A 187.90A 188.50 -5.90 194.40 1900 ---- ---- 184.80A 184.80A 185.40 -5.80 191.20 1905 ---- ---- 181.80A 181.80A 182.40 -5.70 188.10 1910 ---- ---- 178.80A 178.80A 179.30 -5.80 185.10 1915 ---- ---- 175.80A 175.80A 176.30 -5.80 182.10 1920 ---- ---- 172.90A 172.90A 173.40 -5.70 179.10 1925 ---- ---- 170.00A 170.00A 170.50 -5.70 176.20 1930 ---- ---- 167.20A 167.20A 167.60 -5.70 173.30 1935 ---- ---- 164.40A 164.40A 164.80 -5.70 170.50 1940 ---- ---- 161.60A 161.60A 162.00 -5.70 167.70 1945 ---- ---- 158.90A 158.90A 159.30 -5.60 164.90 1950 ---- ---- 156.20A 156.20A 156.50 -5.70 162.20 1955 ---- ---- 153.60A 153.60A 153.90 -5.60 159.50 1960 ---- ---- 151.00A 151.00A 151.30 -5.60 156.90 1965 ---- ---- 148.50A 148.50A 148.70 -5.60 154.30 1970 ---- ---- 146.00A 146.00A 146.20 -5.50 151.70 1975 ---- ---- 143.50A 143.50A 143.70 -5.50 149.20 1980 ---- ---- 141.10A 141.10A 141.20 -5.50 146.70 1985 ---- ---- 138.70A 138.70A 138.80 -5.40 144.20 1990 ---- ---- 136.30A 136.30A 136.50 -5.30 141.80 1995 ---- ---- 134.00A 134.00A 134.10 -5.30 139.40 2000 ---- ---- 131.70A 131.70A 131.90 -5.10 137.00 2 3 2005 ---- ---- 129.50A 129.50A 129.60 -5.10 134.70 2010 ---- ---- 127.30A 127.30A 127.40 -5.00 132.40 2015 ---- ---- 125.20A 125.20A 125.30 -4.80 130.10 2020 ---- ---- 123.10A 123.10A 123.20 -4.70 127.90 2025 ---- ---- 121.00A 121.00A 121.10 -4.60 125.70 2030 ---- ---- 118.90A 118.90A 119.10 -4.40 123.50 2035 ---- ---- 116.90A 116.90A 117.00 -4.40 121.40 2040 ---- ---- 115.00A 115.00A 115.10 -4.30 119.40 2045 ---- ---- 113.00A 113.00A 113.10 -4.20 117.30 2050 ---- ---- 111.10A 111.10A 111.20 -4.10 115.30 2439 2055 ---- ---- 109.30A 109.30A 109.40 -4.00 113.40 2060 ---- ---- 107.50A 107.50A 107.50 -4.00 111.50 2065 ---- ---- 105.70A 105.70A 105.70 -3.90 109.60 2070 ---- ---- 103.90A 103.90A 103.90 -3.90 107.80 2075 ---- ---- 102.20A 102.20A 102.20 -3.80 106.00 2080 ---- ---- 100.50A 100.50A 100.50 -3.80 104.30 2085 ---- ---- 98.80A 98.80A 98.80 -3.70 102.50 2090 ---- ---- 97.20A 97.20A 97.20 -3.60 100.80 2095 ---- ---- 95.60A 95.60A 95.60 -3.60 99.20 2100 ---- ---- 94.00A 94.00A 94.00 -3.60 97.60 2439 2105 ---- ---- 92.50A 92.50A 92.40 -3.60 96.00 2110 ---- ---- 91.00A 91.00A 90.90 -3.60 94.50 2115 ---- ---- 89.50A 89.50A 89.40 -3.50 92.90 2120 ---- ---- 88.10A 88.10A 87.90 -3.50 91.40 2125 ---- ---- 86.70A 86.70A 86.50 -3.50 90.00 2130 ---- ---- 85.30A 85.30A 85.10 -3.50 88.60 2135 ---- ---- 83.90A 83.90A 83.70 -3.40 87.10 2140 ---- ---- 82.60A 82.60A 82.30 -3.50 85.80 2145 ---- ---- 81.20A 81.20A 81.00 -3.40 84.40 2150 ---- ---- 80.00A 80.00A 79.70 -3.40 83.10 2155 ---- ---- 78.70A 78.70A 78.40 -3.40 81.80 2160 ---- ---- 77.50A 77.50A 77.20 -3.30 80.50 2165 ---- ---- 76.20A 76.20A 76.00 -3.30 79.30 2170 ---- ---- 75.10A 75.10A 74.80 -3.30 78.10 2175 ---- ---- 73.90A 73.90A 73.60 -3.20 76.80 2180 ---- ---- 72.70A 72.70A 72.50 -3.20 75.70 2185 ---- ---- 71.60A 71.60A 71.40 -3.10 74.50 2190 ---- ---- 70.50A 70.50A 70.30 -3.10 73.40 2195 ---- ---- 69.40A 69.40A 69.20 -3.00 72.20 2200 ---- ---- 68.30A 68.30A 68.10 -3.00 71.10 379 379 2205 ---- ---- 67.30A 67.30A 67.10 -3.00 70.10 2210 ---- ---- 66.20A 66.20A 66.10 -2.90 69.00 2215 ---- ---- 65.20A 65.20A 65.10 -2.90 68.00 2220 ---- ---- 64.30A 64.30A 64.10 -2.80 66.90 2225 ---- ---- 63.30A 63.30A 63.10 -2.80 65.90 2230 ---- ---- 62.40A 62.40A 62.20 -2.70 64.90 2235 ---- ---- 61.40A 61.40A 61.30 -2.70 64.00 2240 ---- ---- 60.50A 60.50A 60.40 -2.60 63.00 2245 ---- ---- 59.60A 59.60A 59.50 -2.60 62.10 2250 ---- ---- 58.80A 58.80A 58.60 -2.60 61.20 2260 ---- ---- 57.00A 57.00A 56.90 -2.50 59.40 2270 ---- ---- 55.40A 55.40A 55.20 -2.50 57.70 2275 ---- ---- 54.60A 54.60A 54.40 -2.50 56.90 2280 ---- ---- 53.80A 53.80A 53.60 -2.40 56.00 2290 ---- ---- 52.30A 52.30A 52.10 -2.30 54.40 2300 52.70 52.70 50.80A 50.80A 50.60 -2.30 1 52.90 379 392 2310 ---- ---- 49.40A 49.40A 49.20 -2.20 51.40 2320 ---- ---- 48.00A 48.00A 47.80 -2.20 50.00 2325 ---- ---- 47.40A 47.40A 47.10 -2.20 49.30 2330 ---- ---- 46.70A 46.70A 46.50 -2.10 48.60 2340 ---- ---- 45.40A 45.40A 45.20 -2.10 47.30 2350 ---- ---- 44.20A 44.20A 43.90 -2.10 46.00 2375 ---- ---- 41.30A 41.30A 41.00 -2.00 43.00 2400 ---- ---- 38.70A 38.70A 38.40 -1.80 40.20 134 794 2425 ---- ---- 36.30A 36.30A 35.90 -1.80 37.70 2450 ---- ---- 34.10A 34.10A 33.70 -1.70 35.40 2475 ---- ---- 32.00A 32.00A 31.60 -1.60 33.20 2500 ---- ---- 30.20A 30.20A 29.80 -1.50 31.30 2525 ---- ---- ---- ---- 28.00 -1.50 29.50 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 773.00 -6.10 779.10 1275 ---- ---- ---- ---- 748.00 -6.10 754.10 1300 ---- ---- ---- ---- 723.00 -6.10 729.10 1325 ---- ---- ---- ---- 698.00 -6.10 704.10 1350 ---- ---- ---- ---- 673.00 -6.10 679.10 1375 ---- ---- ---- ---- 648.00 -6.10 654.10 1400 ---- ---- ---- ---- 623.00 -6.10 629.10 1425 ---- ---- ---- ---- 598.00 -6.10 604.10 1430 ---- ---- ---- ---- 593.00 -6.10 599.10 1440 ---- ---- ---- ---- 583.00 -6.10 589.10 1450 ---- ---- ---- ---- 573.00 -6.10 579.10 1460 ---- ---- ---- ---- 563.00 -6.10 569.10 1470 ---- ---- ---- ---- 553.00 -6.10 559.10 1475 ---- ---- ---- ---- 548.10 -6.00 554.10 1480 ---- ---- ---- ---- 543.10 -6.00 549.10 1490 ---- ---- ---- ---- 533.30 -5.90 539.20 1500 ---- ---- ---- ---- 523.50 -5.90 529.40 1510 ---- ---- ---- ---- 513.70 -5.90 519.60 1520 ---- ---- ---- ---- 504.00 -5.80 509.80 1525 ---- ---- ---- ---- 499.20 -5.80 505.00 1530 ---- ---- ---- ---- 494.40 -5.70 500.10 1535 ---- ---- ---- ---- 489.60 -5.70 495.30 1540 ---- ---- ---- ---- 484.80 -5.70 490.50 1545 ---- ---- ---- ---- 480.10 -5.60 485.70 1550 ---- ---- ---- ---- 475.30 -5.60 480.90 1555 ---- ---- ---- ---- 470.60 -5.60 476.20 1560 ---- ---- ---- ---- 465.90 -5.50 471.40 1565 ---- ---- ---- ---- 461.20 -5.50 466.70 1570 ---- ---- ---- ---- 456.50 -5.50 462.00 1575 ---- ---- ---- ---- 451.80 -5.50 457.30 1580 ---- ---- ---- ---- 447.10 -5.50 452.60 1585 ---- ---- ---- ---- 442.50 -5.40 447.90 1590 ---- ---- ---- ---- 437.90 -5.40 443.30 1595 ---- ---- ---- ---- 433.20 -5.40 438.60 1600 ---- ---- ---- ---- 428.60 -5.40 434.00 1605 ---- ---- ---- ---- 424.10 -5.30 429.40 1610 ---- ---- ---- ---- 419.50 -5.30 424.80 1615 ---- ---- ---- ---- 414.90 -5.30 420.20 1620 ---- ---- ---- ---- 410.40 -5.30 415.70 1625 ---- ---- ---- ---- 405.90 -5.30 411.20 1630 ---- ---- ---- ---- 401.40 -5.20 406.60 1635 ---- ---- ---- ---- 396.90 -5.20 402.10 1640 ---- ---- ---- ---- 392.50 -5.20 397.70 1645 ---- ---- ---- ---- 388.00 -5.20 393.20 1650 ---- ---- ---- ---- 383.60 -5.10 388.70 1655 ---- ---- ---- ---- 379.20 -5.10 384.30 1660 ---- ---- ---- ---- 374.80 -5.10 379.90 1665 ---- ---- ---- ---- 370.40 -5.10 375.50 1670 ---- ---- ---- ---- 366.00 -5.20 371.20 1675 ---- ---- ---- ---- 361.70 -5.10 366.80 1680 ---- ---- ---- ---- 357.40 -5.10 362.50 1685 ---- ---- ---- ---- 353.10 -5.10 358.20 1690 ---- ---- ---- ---- 348.80 -5.10 353.90 1695 ---- ---- ---- ---- 344.50 -5.10 349.60 1700 ---- ---- ---- ---- 340.30 -5.10 345.40 1705 ---- ---- ---- ---- 336.10 -5.10 341.20 1710 ---- ---- ---- ---- 331.90 -5.10 337.00 1715 ---- ---- ---- ---- 327.70 -5.10 332.80 1720 ---- ---- ---- ---- 323.50 -5.10 328.60 1725 ---- ---- ---- ---- 319.40 -5.10 324.50 1730 ---- ---- ---- ---- 315.30 -5.10 320.40 1735 ---- ---- ---- ---- 311.20 -5.10 316.30 1740 ---- ---- ---- ---- 307.10 -5.20 312.30 1745 ---- ---- ---- ---- 303.00 -5.20 308.20 1750 ---- ---- ---- ---- 299.00 -5.20 304.20 1755 ---- ---- ---- ---- 295.00 -5.20 300.20 1760 ---- ---- ---- ---- 291.00 -5.30 296.30 1765 ---- ---- ---- ---- 287.00 -5.40 292.40 1770 ---- ---- ---- ---- 283.10 -5.30 288.40 1775 ---- ---- ---- ---- 279.20 -5.40 284.60 1780 ---- ---- ---- ---- 275.30 -5.40 280.70 1785 ---- ---- ---- ---- 271.40 -5.50 276.90 1790 ---- ---- ---- ---- 267.60 -5.50 273.10 1795 ---- ---- ---- ---- 263.80 -5.50 269.30 1800 ---- ---- ---- ---- 260.00 -5.60 265.60 1805 ---- ---- ---- ---- 256.20 -5.70 261.90 1810 ---- ---- ---- ---- 252.50 -5.70 258.20 1815 ---- ---- ---- ---- 248.80 -5.70 254.50 1820 ---- ---- ---- ---- 245.10 -5.80 250.90 1825 ---- ---- ---- ---- 241.40 -5.90 247.30 1830 ---- ---- ---- ---- 237.80 -6.00 243.80 1835 ---- ---- ---- ---- 234.20 -6.10 240.30 1840 ---- ---- ---- ---- 230.70 -6.10 236.80 1845 ---- ---- ---- ---- 227.20 -6.10 233.30 1850 ---- ---- ---- ---- 223.70 -6.20 229.90 1855 ---- ---- ---- ---- 220.20 -6.30 226.50 1860 ---- ---- ---- ---- 216.80 -6.30 223.10 1865 ---- ---- ---- ---- 213.40 -6.40 219.80 1870 ---- ---- ---- ---- 210.00 -6.50 216.50 1875 ---- ---- ---- ---- 206.70 -6.50 213.20 1880 ---- ---- ---- ---- 203.40 -6.60 210.00 1885 ---- ---- ---- ---- 200.20 -6.60 206.80 1890 ---- ---- ---- ---- 197.00 -6.60 203.60 1895 ---- ---- ---- ---- 193.80 -6.70 200.50 1900 ---- ---- ---- ---- 190.70 -6.70 197.40 1905 ---- ---- ---- ---- 187.60 -6.80 194.40 1910 ---- ---- ---- ---- 184.50 -6.90 191.40 1915 ---- ---- ---- ---- 181.50 -6.90 188.40 1920 ---- ---- ---- ---- 178.50 -6.90 185.40 1925 ---- ---- ---- ---- 175.60 -6.90 182.50 1930 ---- ---- ---- ---- 172.70 -7.00 179.70 1935 ---- ---- ---- ---- 169.80 -7.00 176.80 1940 ---- ---- ---- ---- 167.00 -7.00 174.00 1945 ---- ---- ---- ---- 164.20 -7.10 171.30 1950 ---- ---- ---- ---- 161.50 -7.10 168.60 1955 ---- ---- ---- ---- 158.80 -7.10 165.90 1960 ---- ---- ---- ---- 156.20 -7.10 163.30 1965 ---- ---- ---- ---- 153.60 -7.10 160.70 1970 ---- ---- ---- ---- 151.00 -7.10 158.10 1975 ---- ---- ---- ---- 148.50 -7.10 155.60 1980 ---- ---- ---- ---- 146.10 -7.00 153.10 1985 ---- ---- ---- ---- 143.60 -7.10 150.70 1990 ---- ---- ---- ---- 141.30 -6.90 148.20 1995 ---- ---- ---- ---- 138.90 -7.00 145.90 2000 ---- ---- ---- ---- 136.70 -6.90 143.60 2005 ---- ---- ---- ---- 134.40 -6.90 141.30 2010 ---- ---- ---- ---- 132.20 -6.80 139.00 2015 ---- ---- ---- ---- 130.10 -6.70 136.80 2020 ---- ---- ---- ---- 128.00 -6.60 134.60 37 2025 ---- ---- ---- ---- 126.00 -6.50 132.50 2030 ---- ---- ---- ---- 124.00 -6.40 130.40 2035 ---- ---- ---- ---- 122.00 -6.30 128.30 2040 ---- ---- ---- ---- 120.10 -6.20 126.30 2045 ---- ---- ---- ---- 118.30 -6.00 124.30 2050 ---- ---- ---- ---- 116.40 -6.00 122.40 2055 ---- ---- ---- ---- 114.70 -5.80 120.50 2060 ---- ---- ---- ---- 112.90 -5.70 118.60 2065 ---- ---- ---- ---- 111.20 -5.60 116.80 2070 ---- ---- ---- ---- 109.60 -5.40 115.00 2075 ---- ---- ---- ---- 107.90 -5.30 113.20 2080 ---- ---- ---- ---- 106.40 -5.10 111.50 2085 ---- ---- ---- ---- 104.80 -5.00 109.80 2090 ---- ---- ---- ---- 103.30 -4.80 108.10 2095 ---- ---- ---- ---- 101.80 -4.70 106.50 2100 ---- ---- ---- ---- 100.40 -4.50 104.90 2105 ---- ---- ---- ---- 98.90 -4.40 103.30 2110 ---- ---- ---- ---- 97.50 -4.30 101.80 2115 ---- ---- ---- ---- 96.20 -4.00 100.20 2120 ---- ---- ---- ---- 94.90 -3.90 98.80 2125 ---- ---- ---- ---- 93.50 -3.80 97.30 2130 ---- ---- ---- ---- 92.30 -3.60 95.90 2135 ---- ---- ---- ---- 91.00 -3.50 94.50 2140 ---- ---- ---- ---- 89.80 -3.30 93.10 2145 ---- ---- ---- ---- 88.60 -3.10 91.70 2150 ---- ---- ---- ---- 87.40 -3.00 90.40 2155 ---- ---- ---- ---- 86.20 -2.90 89.10 2160 ---- ---- ---- ---- 85.00 -2.80 87.80 2165 ---- ---- ---- ---- 83.90 -2.70 86.60 2170 ---- ---- ---- ---- 82.80 -2.50 85.30 2175 ---- ---- ---- ---- 81.70 -2.40 84.10 2180 ---- ---- ---- ---- 80.60 -2.30 82.90 2185 ---- ---- ---- ---- 79.50 -2.20 81.70 2190 ---- ---- ---- ---- 78.50 -2.10 80.60 2195 ---- ---- ---- ---- 77.40 -2.10 79.50 2200 ---- ---- ---- ---- 76.40 -2.00 78.40 370 381 2205 ---- ---- ---- ---- 75.30 -2.00 77.30 2210 ---- ---- ---- ---- 74.30 -1.90 76.20 2215 ---- ---- ---- ---- 73.30 -1.80 75.10 2220 ---- ---- ---- ---- 72.30 -1.80 74.10 2225 ---- ---- ---- ---- 71.30 -1.80 73.10 2230 ---- ---- ---- ---- 70.40 -1.70 72.10 2235 ---- ---- ---- ---- 69.40 -1.70 71.10 2240 ---- ---- ---- ---- 68.50 -1.60 70.10 2245 ---- ---- ---- ---- 67.50 -1.60 69.10 2250 ---- ---- ---- ---- 66.60 -1.60 68.20 1 2260 ---- ---- ---- ---- 64.80 -1.50 66.30 2270 ---- ---- ---- ---- 63.10 -1.50 64.60 2275 ---- ---- ---- ---- 62.20 -1.50 63.70 2280 ---- ---- ---- ---- 61.40 -1.50 62.90 2290 ---- ---- ---- ---- 59.70 -1.50 61.20 2300 ---- ---- ---- ---- 58.10 -1.50 59.60 370 380 2310 ---- ---- ---- ---- 56.50 -1.50 58.00 2320 ---- ---- ---- ---- 55.10 -1.40 56.50 2325 ---- ---- ---- ---- 54.30 -1.50 55.80 2330 ---- ---- ---- ---- 53.60 -1.50 55.10 2340 ---- ---- ---- ---- 52.20 -1.50 53.70 2350 ---- ---- ---- ---- 50.80 -1.50 52.30 2375 ---- ---- ---- ---- 47.60 -1.50 49.10 2400 ---- ---- ---- ---- 44.70 -1.40 46.10 2425 ---- ---- ---- ---- 42.00 -1.40 43.40 2450 ---- ---- ---- ---- 39.50 -1.40 40.90 2475 ---- ---- ---- ---- 37.10 -1.50 38.60 2500 ---- ---- ---- ---- 35.00 -1.40 36.40 2525 ---- ---- ---- ---- 33.00 -1.40 34.40 2800 ---- ---- ---- ---- 18.90 -1.30 20.20 5 3000 ---- ---- ---- ---- 13.80 -1.20 15.00 5 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 787.50 -6.10 793.60 1275 ---- ---- ---- ---- 762.50 -6.10 768.60 1300 ---- ---- ---- ---- 737.50 -6.10 743.60 1325 ---- ---- ---- ---- 712.50 -6.10 718.60 1350 ---- ---- ---- ---- 687.50 -6.10 693.60 1375 ---- ---- ---- ---- 662.50 -6.10 668.60 1400 ---- ---- ---- ---- 637.50 -6.10 643.60 1425 ---- ---- ---- ---- 612.50 -6.10 618.60 1440 ---- ---- ---- ---- 597.50 -6.10 603.60 1450 ---- ---- ---- ---- 587.60 -6.10 593.70 1460 ---- ---- ---- ---- 577.80 -6.00 583.80 1470 ---- ---- ---- ---- 568.00 -6.00 574.00 1475 ---- ---- ---- ---- 563.10 -6.00 569.10 1480 ---- ---- ---- ---- 558.20 -6.00 564.20 1490 ---- ---- ---- ---- 548.50 -6.00 554.50 1500 ---- ---- ---- ---- 538.90 -5.90 544.80 1510 ---- ---- ---- ---- 529.30 -5.90 535.20 1520 ---- ---- ---- ---- 519.70 -5.90 525.60 1525 ---- ---- ---- ---- 515.00 -5.90 520.90 1530 ---- ---- ---- ---- 510.20 -5.90 516.10 1540 ---- ---- ---- ---- 500.80 -5.80 506.60 1545 ---- ---- ---- ---- 496.10 -5.80 501.90 1550 ---- ---- ---- ---- 491.40 -5.80 497.20 1555 ---- ---- ---- ---- 486.70 -5.90 492.60 1560 ---- ---- ---- ---- 482.00 -5.90 487.90 1565 ---- ---- ---- ---- 477.40 -5.80 483.20 1570 ---- ---- ---- ---- 472.80 -5.80 478.60 1575 ---- ---- ---- ---- 468.10 -5.80 473.90 1580 ---- ---- ---- ---- 463.50 -5.80 469.30 1585 ---- ---- ---- ---- 458.90 -5.80 464.70 1590 ---- ---- ---- ---- 454.40 -5.70 460.10 1595 ---- ---- ---- ---- 449.80 -5.70 455.50 1600 ---- ---- ---- ---- 445.20 -5.80 451.00 1605 ---- ---- ---- ---- 440.70 -5.70 446.40 1610 ---- ---- ---- ---- 436.20 -5.70 441.90 1615 ---- ---- ---- ---- 431.70 -5.70 437.40 1620 ---- ---- ---- ---- 427.20 -5.70 432.90 1625 ---- ---- ---- ---- 422.70 -5.70 428.40 1630 ---- ---- ---- ---- 418.20 -5.70 423.90 1635 ---- ---- ---- ---- 413.80 -5.60 419.40 1640 ---- ---- ---- ---- 409.30 -5.70 415.00 1645 ---- ---- ---- ---- 404.90 -5.60 410.50 1650 ---- ---- ---- ---- 400.50 -5.60 406.10 1655 ---- ---- ---- ---- 396.10 -5.60 401.70 1660 ---- ---- ---- ---- 391.80 -5.50 397.30 1665 ---- ---- ---- ---- 387.40 -5.60 393.00 1670 ---- ---- ---- ---- 383.10 -5.50 388.60 1675 ---- ---- ---- ---- 378.80 -5.50 384.30 1680 ---- ---- ---- ---- 374.50 -5.50 380.00 1685 ---- ---- ---- ---- 370.20 -5.50 375.70 1690 ---- ---- ---- ---- 365.90 -5.50 371.40 1695 ---- ---- ---- ---- 361.70 -5.40 367.10 1700 ---- ---- ---- ---- 357.40 -5.50 362.90 1705 ---- ---- ---- ---- 353.20 -5.50 358.70 1710 ---- ---- ---- ---- 349.10 -5.40 354.50 1715 ---- ---- ---- ---- 344.90 -5.40 350.30 1720 ---- ---- ---- ---- 340.80 -5.30 346.10 1725 ---- ---- ---- ---- 336.60 -5.40 342.00 1730 ---- ---- ---- ---- 332.50 -5.40 337.90 1735 ---- ---- ---- ---- 328.50 -5.30 333.80 1740 ---- ---- ---- ---- 324.40 -5.30 329.70 1745 ---- ---- ---- ---- 320.40 -5.30 325.70 1750 ---- ---- ---- ---- 316.40 -5.30 321.70 1755 ---- ---- ---- ---- 312.40 -5.30 317.70 1760 ---- ---- ---- ---- 308.50 -5.20 313.70 1765 ---- ---- ---- ---- 304.60 -5.20 309.80 1770 ---- ---- ---- ---- 300.70 -5.10 305.80 1775 ---- ---- ---- ---- 296.80 -5.10 301.90 1780 ---- ---- ---- ---- 293.00 -5.10 298.10 1785 ---- ---- ---- ---- 289.10 -5.20 294.30 1790 ---- ---- ---- ---- 285.40 -5.10 290.50 1795 ---- ---- ---- ---- 281.60 -5.10 286.70 1800 ---- ---- ---- ---- 277.90 -5.00 282.90 1805 ---- ---- ---- ---- 274.20 -5.00 279.20 1810 ---- ---- ---- ---- 270.60 -5.00 275.60 1815 ---- ---- ---- ---- 267.00 -4.90 271.90 1820 ---- ---- ---- ---- 263.40 -4.90 268.30 1825 ---- ---- ---- ---- 259.80 -4.90 264.70 1830 ---- ---- ---- ---- 256.30 -4.90 261.20 1835 ---- ---- ---- ---- 252.80 -4.90 257.70 1840 ---- ---- ---- ---- 249.40 -4.80 254.20 1845 ---- ---- ---- ---- 246.00 -4.80 250.80 1850 ---- ---- ---- ---- 242.60 -4.80 247.40 1855 ---- ---- ---- ---- 239.20 -4.80 244.00 1860 ---- ---- ---- ---- 235.90 -4.80 240.70 1865 ---- ---- ---- ---- 232.70 -4.70 237.40 1870 ---- ---- ---- ---- 229.40 -4.70 234.10 1875 ---- ---- ---- ---- 226.20 -4.70 230.90 1880 ---- ---- ---- ---- 223.00 -4.70 227.70 1885 ---- ---- ---- ---- 219.90 -4.60 224.50 1890 ---- ---- ---- ---- 216.80 -4.60 221.40 1895 ---- ---- ---- ---- 213.80 -4.50 218.30 1900 ---- ---- ---- ---- 210.70 -4.60 215.30 1905 ---- ---- ---- ---- 207.70 -4.50 212.20 1910 ---- ---- ---- ---- 204.80 -4.50 209.30 1915 ---- ---- ---- ---- 201.90 -4.40 206.30 1920 ---- ---- ---- ---- 199.00 -4.40 203.40 1925 ---- ---- ---- ---- 196.10 -4.40 200.50 1930 ---- ---- ---- ---- 193.30 -4.40 197.70 1935 ---- ---- ---- ---- 190.50 -4.30 194.80 1940 ---- ---- ---- ---- 187.80 -4.30 192.10 1945 ---- ---- ---- ---- 185.10 -4.20 189.30 1950 ---- ---- ---- ---- 182.40 -4.20 186.60 1955 ---- ---- ---- ---- 179.70 -4.20 183.90 1960 ---- ---- ---- ---- 177.10 -4.20 181.30 1965 ---- ---- ---- ---- 174.60 -4.10 178.70 1970 ---- ---- ---- ---- 172.00 -4.10 176.10 1975 ---- ---- ---- ---- 169.50 -4.10 173.60 1980 ---- ---- ---- ---- 167.10 -4.00 171.10 1985 ---- ---- ---- ---- 164.70 -4.00 168.70 1990 ---- ---- ---- ---- 162.30 -4.00 166.30 1995 ---- ---- ---- ---- 159.90 -4.00 163.90 2000 ---- ---- ---- ---- 157.60 -3.90 161.50 2005 ---- ---- ---- ---- 155.30 -3.90 159.20 2010 ---- ---- ---- ---- 153.10 -3.80 156.90 2015 ---- ---- ---- ---- 150.90 -3.80 154.70 2020 ---- ---- ---- ---- 148.70 -3.80 152.50 2025 ---- ---- ---- ---- 146.60 -3.70 150.30 2030 ---- ---- ---- ---- 144.40 -3.80 148.20 2035 ---- ---- ---- ---- 142.40 -3.70 146.10 2040 ---- ---- ---- ---- 140.40 -3.60 144.00 2045 ---- ---- ---- ---- 138.40 -3.60 142.00 2050 ---- ---- ---- ---- 136.40 -3.60 140.00 2055 ---- ---- ---- ---- 134.50 -3.60 138.10 2060 ---- ---- ---- ---- 132.60 -3.50 136.10 2065 ---- ---- ---- ---- 130.70 -3.60 134.30 2070 ---- ---- ---- ---- 128.90 -3.50 132.40 2075 ---- ---- ---- ---- 127.10 -3.50 130.60 2080 ---- ---- ---- ---- 125.30 -3.50 128.80 2085 ---- ---- ---- ---- 123.60 -3.40 127.00 2090 ---- ---- ---- ---- 121.90 -3.40 125.30 2095 ---- ---- ---- ---- 120.20 -3.40 123.60 2100 ---- ---- ---- ---- 118.60 -3.30 121.90 2105 ---- ---- ---- ---- 117.00 -3.30 120.30 2110 ---- ---- ---- ---- 115.40 -3.30 118.70 2115 ---- ---- ---- ---- 113.80 -3.30 117.10 2120 ---- ---- ---- ---- 112.30 -3.20 115.50 2125 ---- ---- ---- ---- 110.80 -3.20 114.00 2130 ---- ---- ---- ---- 109.30 -3.20 112.50 2135 ---- ---- ---- ---- 107.90 -3.10 111.00 2140 ---- ---- ---- ---- 106.50 -3.10 109.60 2145 ---- ---- ---- ---- 105.10 -3.10 108.20 2150 ---- ---- ---- ---- 103.70 -3.10 106.80 2155 ---- ---- ---- ---- 102.30 -3.10 105.40 2160 ---- ---- ---- ---- 101.00 -3.00 104.00 2165 ---- ---- ---- ---- 99.70 -3.00 102.70 2170 ---- ---- ---- ---- 98.40 -3.00 101.40 2175 ---- ---- ---- ---- 97.20 -2.90 100.10 2180 ---- ---- ---- ---- 95.90 -2.90 98.80 2185 ---- ---- ---- ---- 94.70 -2.90 97.60 2190 ---- ---- ---- ---- 93.50 -2.90 96.40 2195 ---- ---- ---- ---- 92.30 -2.90 95.20 2200 ---- ---- ---- ---- 91.20 -2.80 94.00 2205 ---- ---- ---- ---- 90.00 -2.80 92.80 2210 ---- ---- ---- ---- 88.90 -2.80 91.70 2215 ---- ---- ---- ---- 87.80 -2.70 90.50 2220 ---- ---- ---- ---- 86.70 -2.70 89.40 2225 ---- ---- ---- ---- 85.60 -2.70 88.30 2230 ---- ---- ---- ---- 84.60 -2.60 87.20 2235 ---- ---- ---- ---- 83.50 -2.70 86.20 2240 ---- ---- ---- ---- 82.50 -2.60 85.10 2245 ---- ---- ---- ---- 81.50 -2.60 84.10 2250 ---- ---- ---- ---- 80.50 -2.60 83.10 2255 ---- ---- ---- ---- 79.50 -2.60 82.10 2260 ---- ---- ---- ---- 78.60 -2.50 81.10 2270 ---- ---- ---- ---- 76.70 -2.50 79.20 2275 ---- ---- ---- ---- 75.70 -2.50 78.20 2280 ---- ---- ---- ---- 74.80 -2.50 77.30 2290 ---- ---- ---- ---- 73.10 -2.40 75.50 2300 ---- ---- ---- ---- 71.40 -2.30 73.70 2310 ---- ---- ---- ---- 69.70 -2.30 72.00 2320 ---- ---- ---- ---- 68.10 -2.30 70.40 2325 ---- ---- ---- ---- 67.30 -2.30 69.60 2330 ---- ---- ---- ---- 66.50 -2.30 68.80 2340 ---- ---- ---- ---- 65.00 -2.20 67.20 2350 ---- ---- ---- ---- 63.50 -2.20 65.70 2360 ---- ---- ---- ---- 62.10 -2.10 64.20 2375 ---- ---- ---- ---- 60.00 -2.10 62.10 2400 ---- ---- ---- ---- 56.80 -2.00 58.80 2425 ---- ---- ---- ---- 53.80 -1.90 55.70 2450 ---- ---- ---- ---- 51.00 -1.90 52.90 2475 ---- ---- ---- ---- 48.40 -1.80 50.20 2500 47.70 47.70 47.70 47.70 46.00 -1.70 2 47.70 2525 ---- ---- ---- ---- 43.80 -1.60 45.40 2550 ---- ---- ---- ---- 41.70 -1.60 43.30 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 787.50 -6.10 793.60 1275 ---- ---- ---- ---- 762.50 -6.10 768.60 1300 ---- ---- ---- ---- 737.50 -6.10 743.60 1325 ---- ---- ---- ---- 712.50 -6.10 718.60 1350 ---- ---- ---- ---- 687.50 -6.10 693.60 1375 ---- ---- ---- ---- 662.50 -6.10 668.60 1400 ---- ---- ---- ---- 637.50 -6.10 643.60 1425 ---- ---- ---- ---- 612.50 -6.10 618.60 1440 ---- ---- ---- ---- 597.70 -6.00 603.70 1450 ---- ---- ---- ---- 587.90 -6.00 593.90 1460 ---- ---- ---- ---- 578.10 -6.00 584.10 1470 ---- ---- ---- ---- 568.40 -6.00 574.40 1475 ---- ---- ---- ---- 563.50 -6.00 569.50 1480 ---- ---- ---- ---- 558.70 -6.00 564.70 1490 ---- ---- ---- ---- 549.10 -5.90 555.00 1500 ---- ---- ---- ---- 539.50 -5.90 545.40 1510 ---- ---- ---- ---- 530.00 -5.90 535.90 1520 ---- ---- ---- ---- 520.50 -5.90 526.40 1525 ---- ---- ---- ---- 515.80 -5.90 521.70 1530 ---- ---- ---- ---- 511.10 -5.90 517.00 1540 ---- ---- ---- ---- 501.70 -5.90 507.60 1545 ---- ---- ---- ---- 497.10 -5.80 502.90 1550 ---- ---- ---- ---- 492.40 -5.80 498.20 1555 ---- ---- ---- ---- 487.80 -5.80 493.60 1560 ---- ---- ---- ---- 483.20 -5.80 489.00 1565 ---- ---- ---- ---- 478.60 -5.70 484.30 1570 ---- ---- ---- ---- 474.00 -5.70 479.70 1575 ---- ---- ---- ---- 469.40 -5.70 475.10 1580 ---- ---- ---- ---- 464.80 -5.80 470.60 1585 ---- ---- ---- ---- 460.30 -5.70 466.00 1590 ---- ---- ---- ---- 455.70 -5.80 461.50 1595 ---- ---- ---- ---- 451.20 -5.70 456.90 1600 ---- ---- ---- ---- 446.70 -5.70 452.40 1605 ---- ---- ---- ---- 442.20 -5.70 447.90 1610 ---- ---- ---- ---- 437.70 -5.70 443.40 1615 ---- ---- ---- ---- 433.30 -5.60 438.90 1620 ---- ---- ---- ---- 428.80 -5.60 434.40 1625 ---- ---- ---- ---- 424.40 -5.60 430.00 1630 ---- ---- ---- ---- 419.90 -5.60 425.50 1635 ---- ---- ---- ---- 415.50 -5.60 421.10 1640 ---- ---- ---- ---- 411.10 -5.60 416.70 1645 ---- ---- ---- ---- 406.80 -5.50 412.30 1650 ---- ---- ---- ---- 402.40 -5.50 407.90 1655 ---- ---- ---- ---- 398.00 -5.60 403.60 1660 ---- ---- ---- ---- 393.70 -5.50 399.20 1665 ---- ---- ---- ---- 389.40 -5.50 394.90 1670 ---- ---- ---- ---- 385.10 -5.50 390.60 1675 ---- ---- ---- ---- 380.80 -5.50 386.30 1680 ---- ---- ---- ---- 376.60 -5.40 382.00 1685 ---- ---- ---- ---- 372.30 -5.50 377.80 1690 ---- ---- ---- ---- 368.10 -5.40 373.50 1695 ---- ---- ---- ---- 363.90 -5.40 369.30 1700 ---- ---- ---- ---- 359.70 -5.40 365.10 1705 ---- ---- ---- ---- 355.60 -5.30 360.90 1710 ---- ---- ---- ---- 351.40 -5.40 356.80 1715 ---- ---- ---- ---- 347.30 -5.40 352.70 1720 ---- ---- ---- ---- 343.20 -5.30 348.50 1725 ---- ---- ---- ---- 339.10 -5.30 344.40 1730 ---- ---- ---- ---- 335.10 -5.30 340.40 1735 ---- ---- ---- ---- 331.10 -5.20 336.30 1740 ---- ---- ---- ---- 327.00 -5.30 332.30 1745 ---- ---- ---- ---- 323.10 -5.20 328.30 1750 ---- ---- ---- ---- 319.10 -5.20 324.30 1755 ---- ---- ---- ---- 315.20 -5.20 320.40 1760 ---- ---- ---- ---- 311.30 -5.10 316.40 1765 ---- ---- ---- ---- 307.40 -5.10 312.50 1770 ---- ---- ---- ---- 303.50 -5.20 308.70 1775 ---- ---- ---- ---- 299.70 -5.10 304.80 1780 ---- ---- ---- ---- 295.90 -5.10 301.00 1785 ---- ---- ---- ---- 292.20 -5.00 297.20 1790 ---- ---- ---- ---- 288.40 -5.10 293.50 1795 ---- ---- ---- ---- 284.70 -5.00 289.70 1800 ---- ---- ---- ---- 281.00 -5.00 286.00 1805 ---- ---- ---- ---- 277.40 -5.00 282.40 1810 ---- ---- ---- ---- 273.80 -4.90 278.70 1815 ---- ---- ---- ---- 270.20 -4.90 275.10 1820 ---- ---- ---- ---- 266.70 -4.90 271.60 1825 ---- ---- ---- ---- 263.20 -4.80 268.00 1830 ---- ---- ---- ---- 259.70 -4.80 264.50 1835 ---- ---- ---- ---- 256.20 -4.90 261.10 1840 ---- ---- ---- ---- 252.80 -4.80 257.60 1845 ---- ---- ---- ---- 249.50 -4.70 254.20 1850 ---- ---- ---- ---- 246.10 -4.80 250.90 1855 ---- ---- ---- ---- 242.80 -4.70 247.50 1860 ---- ---- ---- ---- 239.60 -4.70 244.30 1865 ---- ---- ---- ---- 236.30 -4.70 241.00 1870 ---- ---- ---- ---- 233.10 -4.70 237.80 1875 ---- ---- ---- ---- 230.00 -4.60 234.60 1880 ---- ---- ---- ---- 226.80 -4.60 231.40 1885 ---- ---- ---- ---- 223.70 -4.60 228.30 1890 ---- ---- ---- ---- 220.70 -4.50 225.20 1895 ---- ---- ---- ---- 217.70 -4.50 222.20 1900 ---- ---- ---- ---- 214.70 -4.40 219.10 1905 ---- ---- ---- ---- 211.70 -4.50 216.20 1910 ---- ---- ---- ---- 208.80 -4.40 213.20 1915 ---- ---- ---- ---- 205.90 -4.40 210.30 1920 ---- ---- ---- ---- 203.00 -4.40 207.40 1925 ---- ---- ---- ---- 200.20 -4.40 204.60 1930 ---- ---- ---- ---- 197.40 -4.40 201.80 1935 ---- ---- ---- ---- 194.70 -4.30 199.00 1940 ---- ---- ---- ---- 192.00 -4.20 196.20 1945 ---- ---- ---- ---- 189.30 -4.20 193.50 1950 ---- ---- ---- ---- 186.60 -4.20 190.80 1955 ---- ---- ---- ---- 184.00 -4.20 188.20 1960 ---- ---- ---- ---- 181.50 -4.10 185.60 1965 ---- ---- ---- ---- 178.90 -4.10 183.00 1970 ---- ---- ---- ---- 176.40 -4.10 180.50 1975 ---- ---- ---- ---- 173.90 -4.10 178.00 1980 ---- ---- ---- ---- 171.50 -4.00 175.50 1985 ---- ---- ---- ---- 169.10 -4.00 173.10 1990 ---- ---- ---- ---- 166.70 -4.00 170.70 1995 ---- ---- ---- ---- 164.40 -3.90 168.30 2000 ---- ---- ---- ---- 162.10 -3.90 166.00 2005 ---- ---- ---- ---- 159.80 -3.90 163.70 2010 ---- ---- ---- ---- 157.60 -3.90 161.50 2015 ---- ---- ---- ---- 155.40 -3.80 159.20 2020 ---- ---- ---- ---- 153.30 -3.80 157.10 2025 ---- ---- ---- ---- 151.20 -3.70 154.90 2030 ---- ---- ---- ---- 149.10 -3.70 152.80 2035 ---- ---- ---- ---- 147.00 -3.70 150.70 2040 ---- ---- ---- ---- 145.00 -3.70 148.70 2045 ---- ---- ---- ---- 143.00 -3.70 146.70 2050 ---- ---- ---- ---- 141.10 -3.60 144.70 2055 ---- ---- ---- ---- 139.20 -3.60 142.80 2060 ---- ---- ---- ---- 137.30 -3.60 140.90 2065 ---- ---- ---- ---- 135.50 -3.50 139.00 2070 ---- ---- ---- ---- 133.70 -3.40 137.10 2075 ---- ---- ---- ---- 131.90 -3.40 135.30 2080 ---- ---- ---- ---- 130.10 -3.50 133.60 2085 ---- ---- ---- ---- 128.40 -3.40 131.80 2090 ---- ---- ---- ---- 126.70 -3.40 130.10 2095 ---- ---- ---- ---- 125.10 -3.30 128.40 2100 ---- ---- ---- ---- 123.40 -3.30 126.70 2105 ---- ---- ---- ---- 121.80 -3.30 125.10 2110 ---- ---- ---- ---- 120.20 -3.30 123.50 2115 ---- ---- ---- ---- 118.70 -3.20 121.90 2120 ---- ---- ---- ---- 117.20 -3.20 120.40 2125 ---- ---- ---- ---- 115.70 -3.20 118.90 2130 ---- ---- ---- ---- 114.20 -3.20 117.40 2135 ---- ---- ---- ---- 112.80 -3.10 115.90 2140 ---- ---- ---- ---- 111.40 -3.10 114.50 2145 ---- ---- ---- ---- 110.00 -3.00 113.00 2150 ---- ---- ---- ---- 108.60 -3.10 111.70 2155 ---- ---- ---- ---- 107.20 -3.10 110.30 2160 ---- ---- ---- ---- 105.90 -3.00 108.90 2165 ---- ---- ---- ---- 104.60 -3.00 107.60 2170 ---- ---- ---- ---- 103.30 -3.00 106.30 2175 ---- ---- ---- ---- 102.10 -2.90 105.00 2180 ---- ---- ---- ---- 100.80 -3.00 103.80 2185 ---- ---- ---- ---- 99.60 -2.90 102.50 2190 ---- ---- ---- ---- 98.40 -2.90 101.30 2195 ---- ---- ---- ---- 97.20 -2.90 100.10 2200 ---- ---- ---- ---- 96.10 -2.80 98.90 2205 ---- ---- ---- ---- 94.90 -2.80 97.70 2210 ---- ---- ---- ---- 93.80 -2.80 96.60 2215 ---- ---- ---- ---- 92.70 -2.70 95.40 2220 ---- ---- ---- ---- 91.60 -2.70 94.30 2225 ---- ---- ---- ---- 90.50 -2.70 93.20 2230 ---- ---- ---- ---- 89.50 -2.60 92.10 2235 ---- ---- ---- ---- 88.40 -2.70 91.10 2240 ---- ---- ---- ---- 87.40 -2.60 90.00 2245 ---- ---- ---- ---- 86.40 -2.60 89.00 2250 ---- ---- ---- ---- 85.40 -2.60 88.00 2255 ---- ---- ---- ---- 84.40 -2.60 87.00 2260 ---- ---- ---- ---- 83.40 -2.60 86.00 2270 ---- ---- ---- ---- 81.50 -2.50 84.00 2275 ---- ---- ---- ---- 80.60 -2.50 83.10 2280 ---- ---- ---- ---- 79.70 -2.50 82.20 2290 ---- ---- ---- ---- 77.90 -2.40 80.30 2300 ---- ---- ---- ---- 76.20 -2.40 78.60 2310 ---- ---- ---- ---- 74.50 -2.30 76.80 2320 ---- ---- ---- ---- 72.80 -2.40 75.20 2325 ---- ---- ---- ---- 72.00 -2.30 74.30 2330 ---- ---- ---- ---- 71.30 -2.20 73.50 2340 ---- ---- ---- ---- 69.70 -2.30 72.00 2350 ---- ---- ---- ---- 68.20 -2.20 70.40 2360 ---- ---- ---- ---- 66.80 -2.20 69.00 2375 ---- ---- ---- ---- 64.70 -2.10 66.80 2400 ---- ---- ---- ---- 61.40 -2.00 63.40 2425 ---- ---- ---- ---- 58.30 -2.00 60.30 2450 ---- ---- ---- ---- 55.50 -1.90 57.40 2475 ---- ---- ---- ---- 52.80 -1.80 54.60 2500 ---- ---- ---- ---- 50.40 -1.70 52.10 2525 ---- ---- ---- ---- 48.10 -1.70 49.80 2550 ---- ---- ---- ---- 45.90 -1.70 47.60 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 801.80 -6.00 807.80 1275 ---- ---- ---- ---- 776.80 -6.00 782.80 1300 ---- ---- ---- ---- 751.80 -6.00 757.80 1325 ---- ---- ---- ---- 726.80 -6.00 732.80 1350 ---- ---- ---- ---- 701.80 -6.00 707.80 1375 ---- ---- ---- ---- 676.80 -6.00 682.80 1400 ---- ---- ---- ---- 651.80 -6.00 657.80 1425 ---- ---- ---- ---- 626.90 -6.00 632.90 1450 ---- ---- ---- ---- 602.30 -6.00 608.30 1460 ---- ---- ---- ---- 592.60 -5.90 598.50 1470 ---- ---- ---- ---- 582.90 -5.90 588.80 1475 ---- ---- ---- ---- 578.10 -5.90 584.00 1480 ---- ---- ---- ---- 573.30 -5.80 579.10 1490 ---- ---- ---- ---- 563.70 -5.80 569.50 1500 ---- ---- ---- ---- 554.20 -5.80 560.00 1510 ---- ---- ---- ---- 544.70 -5.80 550.50 1520 ---- ---- ---- ---- 535.20 -5.80 541.00 1525 ---- ---- ---- ---- 530.60 -5.70 536.30 1530 ---- ---- ---- ---- 525.90 -5.70 531.60 1540 ---- ---- ---- ---- 516.50 -5.80 522.30 1545 ---- ---- ---- ---- 511.90 -5.70 517.60 1550 ---- ---- ---- ---- 507.30 -5.70 513.00 1555 ---- ---- ---- ---- 502.70 -5.60 508.30 1560 ---- ---- ---- ---- 498.00 -5.70 503.70 1565 ---- ---- ---- ---- 493.50 -5.60 499.10 1570 ---- ---- ---- ---- 488.90 -5.60 494.50 1575 ---- ---- ---- ---- 484.30 -5.70 490.00 1580 ---- ---- ---- ---- 479.80 -5.60 485.40 1585 ---- ---- ---- ---- 475.20 -5.70 480.90 1590 ---- ---- ---- ---- 470.70 -5.60 476.30 1595 ---- ---- ---- ---- 466.20 -5.60 471.80 1600 ---- ---- ---- ---- 461.70 -5.60 467.30 1605 ---- ---- ---- ---- 457.20 -5.60 462.80 1610 ---- ---- ---- ---- 452.70 -5.60 458.30 1615 ---- ---- ---- ---- 448.30 -5.50 453.80 1620 ---- ---- ---- ---- 443.80 -5.60 449.40 1625 ---- ---- ---- ---- 439.40 -5.50 444.90 1630 ---- ---- ---- ---- 435.00 -5.50 440.50 1635 ---- ---- ---- ---- 430.60 -5.50 436.10 1640 ---- ---- ---- ---- 426.20 -5.50 431.70 1645 ---- ---- ---- ---- 421.90 -5.40 427.30 1650 ---- ---- ---- ---- 417.50 -5.50 423.00 1655 ---- ---- ---- ---- 413.20 -5.40 418.60 1660 ---- ---- ---- ---- 408.80 -5.50 414.30 1665 ---- ---- ---- ---- 404.50 -5.40 409.90 1670 ---- ---- ---- ---- 400.20 -5.40 405.60 1675 ---- ---- ---- ---- 396.00 -5.30 401.30 1680 ---- ---- ---- ---- 391.70 -5.40 397.10 1685 ---- ---- ---- ---- 387.50 -5.30 392.80 1690 ---- ---- ---- ---- 383.20 -5.40 388.60 1695 ---- ---- ---- ---- 379.00 -5.40 384.40 1700 ---- ---- ---- ---- 374.90 -5.30 380.20 1705 ---- ---- ---- ---- 370.70 -5.30 376.00 1710 ---- ---- ---- ---- 366.50 -5.30 371.80 1715 ---- ---- ---- ---- 362.40 -5.30 367.70 1720 ---- ---- ---- ---- 358.30 -5.20 363.50 1725 ---- ---- ---- ---- 354.20 -5.20 359.40 1730 ---- ---- ---- ---- 350.20 -5.20 355.40 1735 ---- ---- ---- ---- 346.10 -5.20 351.30 1740 ---- ---- ---- ---- 342.10 -5.20 347.30 1745 ---- ---- ---- ---- 338.10 -5.10 343.20 1750 ---- ---- ---- ---- 334.10 -5.10 339.20 1755 ---- ---- ---- ---- 330.20 -5.10 335.30 1760 ---- ---- ---- ---- 326.20 -5.10 331.30 1765 ---- ---- ---- ---- 322.30 -5.10 327.40 1770 ---- ---- ---- ---- 318.40 -5.10 323.50 1775 ---- ---- ---- ---- 314.60 -5.00 319.60 1780 ---- ---- ---- ---- 310.80 -5.00 315.80 1785 ---- ---- ---- ---- 307.00 -5.00 312.00 1790 ---- ---- ---- ---- 303.20 -5.00 308.20 1795 ---- ---- ---- ---- 299.50 -4.90 304.40 1800 ---- ---- ---- ---- 295.80 -4.90 300.70 1805 ---- ---- ---- ---- 292.10 -4.90 297.00 1810 ---- ---- ---- ---- 288.40 -4.90 293.30 1815 ---- ---- ---- ---- 284.80 -4.90 289.70 1820 ---- ---- ---- ---- 281.20 -4.90 286.10 1825 ---- ---- ---- ---- 277.70 -4.80 282.50 1830 ---- ---- ---- ---- 274.10 -4.80 278.90 1835 ---- ---- ---- ---- 270.60 -4.80 275.40 1840 ---- ---- ---- ---- 267.20 -4.70 271.90 1845 ---- ---- ---- ---- 263.80 -4.70 268.50 1850 ---- ---- ---- ---- 260.40 -4.70 265.10 1855 ---- ---- ---- ---- 257.00 -4.70 261.70 1860 ---- ---- ---- ---- 253.70 -4.60 258.30 1865 ---- ---- ---- ---- 250.40 -4.60 255.00 1870 ---- ---- ---- ---- 247.20 -4.60 251.80 1875 ---- ---- ---- ---- 243.90 -4.60 248.50 1880 ---- ---- ---- ---- 240.80 -4.50 245.30 1885 ---- ---- ---- ---- 237.60 -4.50 242.10 1890 ---- ---- ---- ---- 234.50 -4.50 239.00 1895 ---- ---- ---- ---- 231.40 -4.50 235.90 1900 ---- ---- ---- ---- 228.40 -4.40 232.80 1905 ---- ---- ---- ---- 225.40 -4.40 229.80 1910 ---- ---- ---- ---- 222.40 -4.40 226.80 1915 ---- ---- ---- ---- 219.40 -4.40 223.80 1920 ---- ---- ---- ---- 216.50 -4.40 220.90 1925 ---- ---- ---- ---- 213.60 -4.40 218.00 1930 ---- ---- ---- ---- 210.80 -4.30 215.10 1935 ---- ---- ---- ---- 208.00 -4.30 212.30 1940 ---- ---- ---- ---- 205.20 -4.30 209.50 1945 ---- ---- ---- ---- 202.50 -4.20 206.70 1950 ---- ---- ---- ---- 199.80 -4.10 203.90 1955 ---- ---- ---- ---- 197.10 -4.10 201.20 1960 ---- ---- ---- ---- 194.40 -4.20 198.60 1965 ---- ---- ---- ---- 191.80 -4.10 195.90 1970 ---- ---- ---- ---- 189.30 -4.00 193.30 1975 ---- ---- ---- ---- 186.70 -4.10 190.80 1980 ---- ---- ---- ---- 184.20 -4.00 188.20 1985 ---- ---- ---- ---- 181.70 -4.00 185.70 1990 ---- ---- ---- ---- 179.30 -4.00 183.30 1995 ---- ---- ---- ---- 176.90 -3.90 180.80 2000 ---- ---- ---- ---- 174.50 -3.90 178.40 2005 ---- ---- ---- ---- 172.20 -3.90 176.10 2010 ---- ---- ---- ---- 169.90 -3.80 173.70 2015 ---- ---- ---- ---- 167.60 -3.80 171.40 2020 ---- ---- ---- ---- 165.40 -3.80 169.20 2025 ---- ---- ---- ---- 163.20 -3.80 167.00 2030 ---- ---- ---- ---- 161.00 -3.80 164.80 2035 ---- ---- ---- ---- 158.90 -3.70 162.60 2040 ---- ---- ---- ---- 156.80 -3.70 160.50 2045 ---- ---- ---- ---- 154.80 -3.60 158.40 2050 ---- ---- ---- ---- 152.70 -3.70 156.40 2055 ---- ---- ---- ---- 150.70 -3.60 154.30 2060 ---- ---- ---- ---- 148.80 -3.60 152.40 2065 ---- ---- ---- ---- 146.90 -3.50 150.40 2070 ---- ---- ---- ---- 145.00 -3.50 148.50 2075 ---- ---- ---- ---- 143.10 -3.50 146.60 2080 ---- ---- ---- ---- 141.30 -3.50 144.80 2085 ---- ---- ---- ---- 139.50 -3.40 142.90 2090 ---- ---- ---- ---- 137.70 -3.40 141.10 2095 ---- ---- ---- ---- 136.00 -3.40 139.40 2100 ---- ---- ---- ---- 134.30 -3.40 137.70 2105 ---- ---- ---- ---- 132.60 -3.40 136.00 2110 ---- ---- ---- ---- 131.00 -3.30 134.30 2115 ---- ---- ---- ---- 129.40 -3.20 132.60 2120 ---- ---- ---- ---- 127.80 -3.20 131.00 2125 ---- ---- ---- ---- 126.20 -3.20 129.40 2130 ---- ---- ---- ---- 124.70 -3.20 127.90 2135 ---- ---- ---- ---- 123.20 -3.20 126.40 2140 ---- ---- ---- ---- 121.70 -3.10 124.80 2145 ---- ---- ---- ---- 120.20 -3.20 123.40 2150 ---- ---- ---- ---- 118.80 -3.10 121.90 2155 ---- ---- ---- ---- 117.40 -3.10 120.50 2160 ---- ---- ---- ---- 116.00 -3.10 119.10 2165 ---- ---- ---- ---- 114.60 -3.10 117.70 2170 ---- ---- ---- ---- 113.30 -3.00 116.30 2175 ---- ---- ---- ---- 112.00 -3.00 115.00 2180 ---- ---- ---- ---- 110.70 -2.90 113.60 2185 ---- ---- ---- ---- 109.40 -2.90 112.30 2190 ---- ---- ---- ---- 108.20 -2.90 111.10 2195 ---- ---- ---- ---- 106.90 -2.90 109.80 2200 ---- ---- ---- ---- 105.70 -2.90 108.60 2205 ---- ---- ---- ---- 104.50 -2.90 107.40 2210 ---- ---- ---- ---- 103.30 -2.90 106.20 2215 ---- ---- ---- ---- 102.20 -2.80 105.00 2220 ---- ---- ---- ---- 101.00 -2.80 103.80 2225 ---- ---- ---- ---- 99.90 -2.80 102.70 2230 ---- ---- ---- ---- 98.80 -2.70 101.50 2235 ---- ---- ---- ---- 97.70 -2.70 100.40 2240 ---- ---- ---- ---- 96.60 -2.70 99.30 2245 ---- ---- ---- ---- 95.50 -2.70 98.20 2250 ---- ---- ---- ---- 94.50 -2.70 97.20 2255 ---- ---- ---- ---- 93.50 -2.60 96.10 2260 ---- ---- ---- ---- 92.50 -2.60 95.10 2265 ---- ---- ---- ---- 91.40 -2.60 94.00 2270 ---- ---- ---- ---- 90.50 -2.50 93.00 2275 ---- ---- ---- ---- 89.50 -2.50 92.00 2280 ---- ---- ---- ---- 88.50 -2.60 91.10 2290 ---- ---- ---- ---- 86.60 -2.50 89.10 2300 ---- ---- ---- ---- 84.80 -2.50 87.30 2310 ---- ---- ---- ---- 83.00 -2.50 85.50 2320 ---- ---- ---- ---- 81.30 -2.40 83.70 2325 ---- ---- ---- ---- 80.50 -2.40 82.90 2330 ---- ---- ---- ---- 79.60 -2.40 82.00 2340 ---- ---- ---- ---- 78.00 -2.30 80.30 2350 ---- ---- ---- ---- 76.40 -2.30 78.70 2360 ---- ---- ---- ---- 74.90 -2.30 77.20 2370 ---- ---- ---- ---- 73.40 -2.20 75.60 2375 ---- ---- ---- ---- 72.70 -2.20 74.90 2400 ---- ---- ---- ---- 69.20 -2.10 71.30 2425 ---- ---- ---- ---- 65.90 -2.10 68.00 2450 ---- ---- ---- ---- 62.90 -1.90 64.80 2475 ---- ---- ---- ---- 60.00 -1.90 61.90 2500 ---- ---- ---- ---- 57.40 -1.80 59.20 2525 ---- ---- ---- ---- 54.90 -1.80 56.70 2550 ---- ---- ---- ---- 52.60 -1.70 54.30 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1051.80 -6.00 1057.80 1025 ---- ---- ---- ---- 1026.80 -6.00 1032.80 1050 ---- ---- ---- ---- 1001.80 -6.00 1007.80 1075 ---- ---- ---- ---- 976.80 -6.00 982.80 1090 ---- ---- ---- ---- 961.80 -6.00 967.80 1100 ---- ---- ---- ---- 951.80 -6.00 957.80 1110 ---- ---- ---- ---- 941.80 -6.00 947.80 1120 ---- ---- ---- ---- 931.80 -6.00 937.80 1125 ---- ---- ---- ---- 926.80 -6.00 932.80 1130 ---- ---- ---- ---- 921.80 -6.00 927.80 1140 ---- ---- ---- ---- 911.80 -6.00 917.80 1150 ---- ---- ---- ---- 901.80 -6.00 907.80 1160 ---- ---- ---- ---- 891.80 -6.00 897.80 1170 ---- ---- ---- ---- 881.80 -6.00 887.80 1175 ---- ---- ---- ---- 876.80 -6.00 882.80 1180 ---- ---- ---- ---- 871.80 -6.00 877.80 1190 ---- ---- ---- ---- 861.80 -6.00 867.80 1195 ---- ---- ---- ---- 856.80 -6.00 862.80 1200 ---- ---- ---- ---- 851.80 -6.00 857.80 1205 ---- ---- ---- ---- 846.80 -6.00 852.80 1210 ---- ---- ---- ---- 841.80 -6.00 847.80 1215 ---- ---- ---- ---- 836.80 -6.00 842.80 1220 ---- ---- ---- ---- 831.80 -6.00 837.80 1225 ---- ---- ---- ---- 826.80 -6.00 832.80 1230 ---- ---- ---- ---- 821.80 -6.00 827.80 1235 ---- ---- ---- ---- 816.80 -6.00 822.80 1240 ---- ---- ---- ---- 811.80 -6.00 817.80 1245 ---- ---- ---- ---- 806.80 -6.00 812.80 1250 ---- ---- ---- ---- 801.80 -6.00 807.80 1255 ---- ---- ---- ---- 796.80 -6.00 802.80 1260 ---- ---- ---- ---- 791.80 -6.00 797.80 1265 ---- ---- ---- ---- 786.80 -6.00 792.80 1270 ---- ---- ---- ---- 781.80 -6.00 787.80 1275 ---- ---- ---- ---- 776.80 -6.00 782.80 1280 ---- ---- ---- ---- 771.80 -6.00 777.80 1285 ---- ---- ---- ---- 766.80 -6.00 772.80 1290 ---- ---- ---- ---- 761.80 -6.00 767.80 1295 ---- ---- ---- ---- 756.80 -6.00 762.80 1300 ---- ---- ---- ---- 751.80 -6.00 757.80 1305 ---- ---- ---- ---- 746.80 -6.00 752.80 1310 ---- ---- ---- ---- 741.80 -6.00 747.80 1315 ---- ---- ---- ---- 736.80 -6.00 742.80 1320 ---- ---- ---- ---- 731.80 -6.00 737.80 1325 ---- ---- ---- ---- 726.80 -6.00 732.80 1330 ---- ---- ---- ---- 721.80 -6.00 727.80 1335 ---- ---- ---- ---- 716.80 -6.00 722.80 1340 ---- ---- ---- ---- 711.80 -6.00 717.80 1345 ---- ---- ---- ---- 706.80 -6.00 712.80 1350 ---- ---- ---- ---- 701.80 -6.00 707.80 1355 ---- ---- ---- ---- 696.80 -6.00 702.80 1360 ---- ---- ---- ---- 691.80 -6.00 697.80 1365 ---- ---- ---- ---- 686.80 -6.00 692.80 1370 ---- ---- ---- ---- 681.80 -6.00 687.80 1375 ---- ---- ---- ---- 676.80 -6.00 682.80 1380 ---- ---- ---- ---- 671.80 -6.00 677.80 1385 ---- ---- ---- ---- 666.80 -6.00 672.80 1390 ---- ---- ---- ---- 661.80 -6.00 667.80 1395 ---- ---- ---- ---- 656.80 -6.00 662.80 1400 ---- ---- ---- ---- 651.80 -6.00 657.80 1405 ---- ---- ---- ---- 646.90 -5.90 652.80 1410 ---- ---- ---- ---- 641.90 -6.00 647.90 1415 ---- ---- ---- ---- 637.00 -5.90 642.90 1420 ---- ---- ---- ---- 632.10 -5.90 638.00 1425 ---- ---- ---- ---- 627.20 -5.90 633.10 1430 ---- ---- ---- ---- 622.30 -5.90 628.20 1435 ---- ---- ---- ---- 617.40 -5.90 623.30 1440 ---- ---- ---- ---- 612.50 -5.90 618.40 1445 ---- ---- ---- ---- 607.70 -5.80 613.50 1450 ---- ---- ---- ---- 602.80 -5.90 608.70 1455 ---- ---- ---- ---- 598.00 -5.90 603.90 1460 ---- ---- ---- ---- 593.20 -5.80 599.00 1465 ---- ---- ---- ---- 588.40 -5.80 594.20 1470 ---- ---- ---- ---- 583.60 -5.80 589.40 1475 ---- ---- ---- ---- 578.80 -5.80 584.60 1480 ---- ---- ---- ---- 574.00 -5.80 579.80 1485 ---- ---- ---- ---- 569.30 -5.80 575.10 1490 ---- ---- ---- ---- 564.50 -5.80 570.30 1495 ---- ---- ---- ---- 559.80 -5.80 565.60 1500 ---- ---- ---- ---- 555.10 -5.70 560.80 1505 ---- ---- ---- ---- 550.40 -5.70 556.10 1510 ---- ---- ---- ---- 545.70 -5.70 551.40 1515 ---- ---- ---- ---- 541.00 -5.70 546.70 1520 ---- ---- ---- ---- 536.30 -5.80 542.10 1525 ---- ---- ---- ---- 531.70 -5.70 537.40 1530 ---- ---- ---- ---- 527.00 -5.80 532.80 1535 ---- ---- ---- ---- 522.40 -5.70 528.10 1540 ---- ---- ---- ---- 517.80 -5.70 523.50 1545 ---- ---- ---- ---- 513.20 -5.70 518.90 1550 ---- ---- ---- ---- 508.60 -5.70 514.30 1555 ---- ---- ---- ---- 504.00 -5.70 509.70 1560 ---- ---- ---- ---- 499.50 -5.60 505.10 1565 ---- ---- ---- ---- 494.90 -5.70 500.60 1570 ---- ---- ---- ---- 490.40 -5.60 496.00 1575 ---- ---- ---- ---- 485.90 -5.60 491.50 1580 ---- ---- ---- ---- 481.40 -5.60 487.00 1585 ---- ---- ---- ---- 476.90 -5.60 482.50 1590 ---- ---- ---- ---- 472.40 -5.60 478.00 1595 ---- ---- ---- ---- 467.90 -5.60 473.50 1600 ---- ---- ---- ---- 463.50 -5.50 469.00 1605 ---- ---- ---- ---- 459.00 -5.60 464.60 1610 ---- ---- ---- ---- 454.60 -5.50 460.10 1615 ---- ---- ---- ---- 450.20 -5.50 455.70 1620 ---- ---- ---- ---- 445.80 -5.50 451.30 1625 ---- ---- ---- ---- 441.40 -5.50 446.90 1630 ---- ---- ---- ---- 437.00 -5.50 442.50 1635 ---- ---- ---- ---- 432.70 -5.40 438.10 1640 ---- ---- ---- ---- 428.30 -5.50 433.80 1645 ---- ---- ---- ---- 424.00 -5.40 429.40 1650 ---- ---- ---- ---- 419.70 -5.40 425.10 1655 ---- ---- ---- ---- 415.40 -5.40 420.80 1660 ---- ---- ---- ---- 411.10 -5.40 416.50 1665 ---- ---- ---- ---- 406.90 -5.30 412.20 1670 ---- ---- ---- ---- 402.60 -5.40 408.00 1675 ---- ---- ---- ---- 398.40 -5.30 403.70 1680 ---- ---- ---- ---- 394.20 -5.30 399.50 1685 ---- ---- ---- ---- 390.00 -5.30 395.30 1690 ---- ---- ---- ---- 385.80 -5.30 391.10 1695 ---- ---- ---- ---- 381.60 -5.30 386.90 1700 ---- ---- ---- ---- 377.50 -5.20 382.70 1705 ---- ---- ---- ---- 373.40 -5.20 378.60 1710 ---- ---- ---- ---- 369.30 -5.20 374.50 1715 ---- ---- ---- ---- 365.20 -5.20 370.40 1720 ---- ---- ---- ---- 361.10 -5.20 366.30 1725 ---- ---- ---- ---- 357.10 -5.10 362.20 1730 ---- ---- ---- ---- 353.00 -5.20 358.20 1735 ---- ---- ---- ---- 349.00 -5.20 354.20 1740 ---- ---- ---- ---- 345.10 -5.10 350.20 1745 ---- ---- ---- ---- 341.10 -5.10 346.20 1750 ---- ---- ---- ---- 337.20 -5.00 342.20 1755 ---- ---- ---- ---- 333.30 -5.00 338.30 1760 ---- ---- ---- ---- 329.40 -5.00 334.40 1765 ---- ---- ---- ---- 325.50 -5.00 330.50 1770 ---- ---- ---- ---- 321.70 -5.00 326.70 1775 ---- ---- ---- ---- 317.90 -5.00 322.90 1780 ---- ---- ---- ---- 314.10 -4.90 319.00 1785 ---- ---- ---- ---- 310.30 -5.00 315.30 1790 ---- ---- ---- ---- 306.60 -4.90 311.50 1795 ---- ---- ---- ---- 302.90 -4.90 307.80 1800 ---- ---- ---- ---- 299.20 -4.90 304.10 1805 ---- ---- ---- ---- 295.60 -4.80 300.40 1810 ---- ---- ---- ---- 292.00 -4.80 296.80 1815 ---- ---- ---- ---- 288.40 -4.80 293.20 1820 ---- ---- ---- ---- 284.80 -4.80 289.60 1825 ---- ---- ---- ---- 281.30 -4.80 286.10 1830 ---- ---- ---- ---- 277.80 -4.80 282.60 1835 ---- ---- ---- ---- 274.40 -4.70 279.10 1840 ---- ---- ---- ---- 271.00 -4.70 275.70 1845 ---- ---- ---- ---- 267.60 -4.70 272.30 1850 ---- ---- ---- ---- 264.30 -4.60 268.90 400 1855 ---- ---- ---- ---- 260.90 -4.70 265.60 1860 ---- ---- ---- ---- 257.70 -4.60 262.30 1865 ---- ---- ---- ---- 254.40 -4.60 259.00 1870 ---- ---- ---- ---- 251.20 -4.60 255.80 1875 ---- ---- ---- ---- 248.00 -4.60 252.60 1880 ---- ---- ---- ---- 244.90 -4.50 249.40 75 1885 ---- ---- ---- ---- 241.80 -4.50 246.30 1890 ---- ---- ---- ---- 238.70 -4.50 243.20 1895 ---- ---- ---- ---- 235.70 -4.40 240.10 1900 ---- ---- ---- ---- 232.60 -4.50 237.10 1905 ---- ---- ---- ---- 229.70 -4.40 234.10 1910 ---- ---- ---- ---- 226.70 -4.40 231.10 1915 ---- ---- ---- ---- 223.80 -4.40 228.20 1920 ---- ---- ---- ---- 220.90 -4.40 225.30 1925 ---- ---- ---- ---- 218.10 -4.30 222.40 1930 ---- ---- ---- ---- 215.30 -4.20 219.50 1935 ---- ---- ---- ---- 212.50 -4.20 216.70 1940 ---- ---- ---- ---- 209.80 -4.20 214.00 1945 ---- ---- ---- ---- 207.10 -4.10 211.20 1950 ---- ---- ---- ---- 204.40 -4.10 208.50 1955 ---- ---- ---- ---- 201.70 -4.20 205.90 1960 ---- ---- ---- ---- 199.10 -4.10 203.20 1965 ---- ---- ---- ---- 196.50 -4.10 200.60 1970 ---- ---- ---- ---- 194.00 -4.00 198.00 100 1975 ---- ---- ---- ---- 191.50 -4.00 195.50 1980 ---- ---- ---- ---- 189.00 -4.00 193.00 1985 ---- ---- ---- ---- 186.60 -3.90 190.50 1990 ---- ---- ---- ---- 184.10 -4.00 188.10 1995 ---- ---- ---- ---- 181.80 -3.90 185.70 2000 ---- ---- ---- ---- 179.40 -3.90 183.30 130 2005 ---- ---- ---- ---- 177.10 -3.90 181.00 2010 ---- ---- ---- ---- 174.80 -3.90 178.70 2015 ---- ---- ---- ---- 172.60 -3.80 176.40 2020 ---- ---- ---- ---- 170.40 -3.80 174.20 2025 ---- ---- ---- ---- 168.20 -3.80 172.00 2030 ---- ---- ---- ---- 166.10 -3.70 169.80 2035 ---- ---- ---- ---- 164.00 -3.70 167.70 2040 ---- ---- ---- ---- 161.90 -3.70 165.60 2045 ---- ---- ---- ---- 159.80 -3.70 163.50 2050 ---- ---- ---- ---- 157.80 -3.70 161.50 2055 ---- ---- ---- ---- 155.90 -3.60 159.50 2060 ---- ---- ---- ---- 153.90 -3.60 157.50 2065 ---- ---- ---- ---- 152.00 -3.60 155.60 2070 ---- ---- ---- ---- 150.20 -3.50 153.70 2075 ---- ---- ---- ---- 148.30 -3.50 151.80 2080 ---- ---- ---- ---- 146.50 -3.50 150.00 2085 ---- ---- ---- ---- 144.70 -3.50 148.20 2090 ---- ---- ---- ---- 143.00 -3.40 146.40 2095 ---- ---- ---- ---- 141.30 -3.30 144.60 2100 ---- ---- ---- ---- 139.60 -3.30 142.90 2105 ---- ---- ---- ---- 137.90 -3.30 141.20 2110 ---- ---- ---- ---- 136.30 -3.30 139.60 2115 ---- ---- ---- ---- 134.70 -3.20 137.90 2120 ---- ---- ---- ---- 133.10 -3.20 136.30 2125 ---- ---- ---- ---- 131.50 -3.30 134.80 2130 ---- ---- ---- ---- 130.00 -3.20 133.20 2135 ---- ---- ---- ---- 128.50 -3.20 131.70 2140 ---- ---- ---- ---- 127.00 -3.20 130.20 2145 ---- ---- ---- ---- 125.60 -3.10 128.70 2150 ---- ---- ---- ---- 124.20 -3.10 127.30 2155 ---- ---- ---- ---- 122.80 -3.00 125.80 2160 ---- ---- ---- ---- 121.40 -3.00 124.40 2165 ---- ---- ---- ---- 120.00 -3.10 123.10 2170 ---- ---- ---- ---- 118.70 -3.00 121.70 2175 ---- ---- ---- ---- 117.40 -3.00 120.40 2180 ---- ---- ---- ---- 116.10 -3.00 119.10 2185 ---- ---- ---- ---- 114.80 -3.00 117.80 2190 ---- ---- ---- ---- 113.60 -2.90 116.50 2195 ---- ---- ---- ---- 112.30 -2.90 115.20 2200 ---- ---- ---- ---- 111.10 -2.90 114.00 500 2205 ---- ---- ---- ---- 109.90 -2.90 112.80 2210 ---- ---- ---- ---- 108.80 -2.80 111.60 2215 ---- ---- ---- ---- 107.60 -2.80 110.40 2220 ---- ---- ---- ---- 106.50 -2.80 109.30 2225 ---- ---- ---- ---- 105.30 -2.80 108.10 2230 ---- ---- ---- ---- 104.20 -2.80 107.00 2235 ---- ---- ---- ---- 103.10 -2.80 105.90 2240 ---- ---- ---- ---- 102.10 -2.70 104.80 2245 ---- ---- ---- ---- 101.00 -2.70 103.70 2250 ---- ---- ---- ---- 100.00 -2.60 102.60 2255 ---- ---- ---- ---- 98.90 -2.70 101.60 2260 ---- ---- ---- ---- 97.90 -2.60 100.50 2265 ---- ---- ---- ---- 96.90 -2.60 99.50 2270 ---- ---- ---- ---- 95.90 -2.60 98.50 2275 ---- ---- ---- ---- 94.90 -2.60 97.50 2280 ---- ---- ---- ---- 94.00 -2.50 96.50 2285 ---- ---- ---- ---- 93.00 -2.60 95.60 2290 ---- ---- ---- ---- 92.10 -2.50 94.60 2295 ---- ---- ---- ---- 91.20 -2.50 93.70 2300 ---- ---- ---- ---- 90.30 -2.50 92.80 2305 ---- ---- ---- ---- 89.40 -2.50 91.90 2310 ---- ---- ---- ---- 88.50 -2.50 91.00 2315 ---- ---- ---- ---- 87.60 -2.50 90.10 2320 ---- ---- ---- ---- 86.80 -2.40 89.20 2325 ---- ---- ---- ---- 85.90 -2.40 88.30 2330 ---- ---- ---- ---- 85.10 -2.40 87.50 2335 ---- ---- ---- ---- 84.30 -2.30 86.60 2340 ---- ---- ---- ---- 83.50 -2.30 85.80 2345 ---- ---- ---- ---- 82.70 -2.30 85.00 2350 ---- ---- ---- ---- 81.90 -2.30 84.20 2355 ---- ---- ---- ---- 81.10 -2.30 83.40 2360 ---- ---- ---- ---- 80.30 -2.30 82.60 2370 ---- ---- ---- ---- 78.80 -2.30 81.10 2375 ---- ---- ---- ---- 78.10 -2.20 80.30 2380 ---- ---- ---- ---- 77.40 -2.20 79.60 2390 ---- ---- ---- ---- 76.00 -2.10 78.10 2400 ---- ---- ---- ---- 74.60 -2.10 76.70 2410 ---- ---- ---- ---- 73.20 -2.20 75.40 2420 ---- ---- ---- ---- 71.90 -2.10 74.00 2425 ---- ---- ---- ---- 71.30 -2.10 73.40 2430 ---- ---- ---- ---- 70.70 -2.00 72.70 2440 ---- ---- ---- ---- 69.40 -2.10 71.50 2450 ---- ---- ---- ---- 68.20 -2.00 70.20 2460 ---- ---- ---- ---- 67.00 -2.00 69.00 2475 ---- ---- ---- ---- 65.30 -2.00 67.30 2500 ---- ---- ---- ---- 62.70 -1.90 64.60 2525 ---- ---- ---- ---- 60.20 -1.80 62.00 2550 ---- ---- ---- ---- 57.80 -1.80 59.60 2575 ---- ---- ---- ---- 55.60 -1.70 57.30 2600 ---- ---- ---- ---- 53.60 -1.60 55.20 2625 ---- ---- ---- ---- 51.60 -1.70 53.30 2650 ---- ---- ---- ---- 49.80 -1.60 51.40 900 ---- ---- ---- ---- 1151.80 -6.00 1157.80 925 ---- ---- ---- ---- 1126.80 -6.00 1132.80 950 ---- ---- ---- ---- 1101.80 -6.00 1107.80 975 ---- ---- ---- ---- 1076.80 -6.00 1082.80 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 788.50 -5.70 794.20 1300 ---- ---- ---- ---- 763.50 -5.70 769.20 1325 ---- ---- ---- ---- 738.50 -5.70 744.20 1350 ---- ---- ---- ---- 713.50 -5.70 719.20 1375 ---- ---- ---- ---- 688.50 -5.70 694.20 1400 ---- ---- ---- ---- 663.60 -5.70 669.30 1425 ---- ---- ---- ---- 639.00 -5.60 644.60 1450 ---- ---- ---- ---- 614.70 -5.60 620.30 1470 ---- ---- ---- ---- 595.50 -5.60 601.10 1475 ---- ---- ---- ---- 590.80 -5.50 596.30 1480 ---- ---- ---- ---- 586.00 -5.50 591.50 1490 ---- ---- ---- ---- 576.60 -5.50 582.10 1500 ---- ---- ---- ---- 567.10 -5.50 572.60 1510 ---- ---- ---- ---- 557.80 -5.40 563.20 1520 ---- ---- ---- ---- 548.40 -5.50 553.90 1525 ---- ---- ---- ---- 543.80 -5.40 549.20 1530 ---- ---- ---- ---- 539.20 -5.40 544.60 1540 ---- ---- ---- ---- 530.00 -5.40 535.40 1550 ---- ---- ---- ---- 520.80 -5.40 526.20 1560 ---- ---- ---- ---- 511.70 -5.40 517.10 1565 ---- ---- ---- ---- 507.20 -5.30 512.50 1570 ---- ---- ---- ---- 502.60 -5.40 508.00 1575 ---- ---- ---- ---- 498.10 -5.40 503.50 1580 ---- ---- ---- ---- 493.60 -5.40 499.00 1585 ---- ---- ---- ---- 489.10 -5.40 494.50 1590 ---- ---- ---- ---- 484.70 -5.30 490.00 1595 ---- ---- ---- ---- 480.20 -5.30 485.50 1600 ---- ---- ---- ---- 475.80 -5.30 481.10 1605 ---- ---- ---- ---- 471.30 -5.30 476.60 1610 ---- ---- ---- ---- 466.90 -5.30 472.20 1615 ---- ---- ---- ---- 462.50 -5.30 467.80 1620 ---- ---- ---- ---- 458.10 -5.30 463.40 1625 ---- ---- ---- ---- 453.80 -5.20 459.00 1630 ---- ---- ---- ---- 449.40 -5.20 454.60 1635 ---- ---- ---- ---- 445.10 -5.10 450.20 1640 ---- ---- ---- ---- 440.70 -5.20 445.90 1645 ---- ---- ---- ---- 436.40 -5.20 441.60 1650 ---- ---- ---- ---- 432.10 -5.10 437.20 1655 ---- ---- ---- ---- 427.80 -5.10 432.90 1660 ---- ---- ---- ---- 423.50 -5.10 428.60 1665 ---- ---- ---- ---- 419.30 -5.10 424.40 1670 ---- ---- ---- ---- 415.00 -5.10 420.10 1675 ---- ---- ---- ---- 410.80 -5.10 415.90 1680 ---- ---- ---- ---- 406.60 -5.00 411.60 1685 ---- ---- ---- ---- 402.40 -5.00 407.40 1690 ---- ---- ---- ---- 398.20 -5.00 403.20 1695 ---- ---- ---- ---- 394.00 -5.10 399.10 1700 ---- ---- ---- ---- 389.90 -5.00 394.90 1705 ---- ---- ---- ---- 385.80 -4.90 390.70 1710 ---- ---- ---- ---- 381.60 -5.00 386.60 1715 ---- ---- ---- ---- 377.60 -4.90 382.50 1720 ---- ---- ---- ---- 373.50 -4.90 378.40 1725 ---- ---- ---- ---- 369.40 -5.00 374.40 1730 ---- ---- ---- ---- 365.40 -4.90 370.30 1735 ---- ---- ---- ---- 361.40 -4.90 366.30 1740 ---- ---- ---- ---- 357.40 -4.90 362.30 1745 ---- ---- ---- ---- 353.40 -4.90 358.30 1750 ---- ---- ---- ---- 349.50 -4.80 354.30 1755 ---- ---- ---- ---- 345.60 -4.80 350.40 1760 ---- ---- ---- ---- 341.70 -4.80 346.50 1765 ---- ---- ---- ---- 337.80 -4.80 342.60 1770 ---- ---- ---- ---- 333.90 -4.80 338.70 1775 ---- ---- ---- ---- 330.10 -4.80 334.90 1780 ---- ---- ---- ---- 326.30 -4.70 331.00 1785 ---- ---- ---- ---- 322.50 -4.70 327.20 1790 ---- ---- ---- ---- 318.80 -4.70 323.50 1795 ---- ---- ---- ---- 315.00 -4.70 319.70 1800 ---- ---- ---- ---- 311.30 -4.70 316.00 1805 ---- ---- ---- ---- 307.70 -4.60 312.30 1810 ---- ---- ---- ---- 304.00 -4.70 308.70 1815 ---- ---- ---- ---- 300.40 -4.60 305.00 1820 ---- ---- ---- ---- 296.80 -4.60 301.40 1825 ---- ---- ---- ---- 293.30 -4.60 297.90 1830 ---- ---- ---- ---- 289.80 -4.50 294.30 1835 ---- ---- ---- ---- 286.30 -4.50 290.80 1840 ---- ---- ---- ---- 282.80 -4.50 287.30 1845 ---- ---- ---- ---- 279.40 -4.50 283.90 1850 ---- ---- ---- ---- 276.00 -4.50 280.50 1855 ---- ---- ---- ---- 272.70 -4.40 277.10 1860 ---- ---- ---- ---- 269.40 -4.40 273.80 1865 ---- ---- ---- ---- 266.10 -4.40 270.50 1870 ---- ---- ---- ---- 262.80 -4.40 267.20 1875 ---- ---- ---- ---- 259.60 -4.40 264.00 1880 ---- ---- ---- ---- 256.40 -4.30 260.70 1885 ---- ---- ---- ---- 253.30 -4.30 257.60 1890 ---- ---- ---- ---- 250.10 -4.30 254.40 1895 ---- ---- ---- ---- 247.10 -4.20 251.30 1900 ---- ---- ---- ---- 244.00 -4.20 248.20 1905 ---- ---- ---- ---- 241.00 -4.20 245.20 1910 ---- ---- ---- ---- 238.00 -4.20 242.20 1915 ---- ---- ---- ---- 235.10 -4.10 239.20 1920 ---- ---- ---- ---- 232.10 -4.20 236.30 1925 ---- ---- ---- ---- 229.30 -4.10 233.40 1930 ---- ---- ---- ---- 226.40 -4.10 230.50 1935 ---- ---- ---- ---- 223.60 -4.10 227.70 1940 ---- ---- ---- ---- 220.80 -4.00 224.80 1945 ---- ---- ---- ---- 218.00 -4.10 222.10 1950 ---- ---- ---- ---- 215.30 -4.00 219.30 1955 ---- ---- ---- ---- 212.60 -4.00 216.60 1960 ---- ---- ---- ---- 210.00 -3.90 213.90 1965 ---- ---- ---- ---- 207.30 -4.00 211.30 1970 ---- ---- ---- ---- 204.70 -3.90 208.60 1975 ---- ---- ---- ---- 202.20 -3.90 206.10 1980 ---- ---- ---- ---- 199.70 -3.80 203.50 1985 ---- ---- ---- ---- 197.20 -3.80 201.00 1990 ---- ---- ---- ---- 194.70 -3.80 198.50 1995 ---- ---- ---- ---- 192.30 -3.70 196.00 2000 ---- ---- ---- ---- 189.90 -3.70 193.60 2005 ---- ---- ---- ---- 187.50 -3.70 191.20 2010 ---- ---- ---- ---- 185.20 -3.70 188.90 2015 ---- ---- ---- ---- 182.90 -3.60 186.50 2020 ---- ---- ---- ---- 180.60 -3.70 184.30 2025 ---- ---- ---- ---- 178.40 -3.60 182.00 2030 ---- ---- ---- ---- 176.20 -3.60 179.80 2035 ---- ---- ---- ---- 174.00 -3.60 177.60 2040 ---- ---- ---- ---- 171.90 -3.50 175.40 2045 ---- ---- ---- ---- 169.80 -3.50 173.30 2050 ---- ---- ---- ---- 167.70 -3.50 171.20 2055 ---- ---- ---- ---- 165.70 -3.50 169.20 2060 ---- ---- ---- ---- 163.70 -3.50 167.20 2065 ---- ---- ---- ---- 161.70 -3.50 165.20 2070 ---- ---- ---- ---- 159.80 -3.40 163.20 2075 ---- ---- ---- ---- 157.90 -3.40 161.30 2080 ---- ---- ---- ---- 156.10 -3.30 159.40 2085 ---- ---- ---- ---- 154.20 -3.40 157.60 2090 ---- ---- ---- ---- 152.40 -3.30 155.70 2095 ---- ---- ---- ---- 150.60 -3.30 153.90 2100 ---- ---- ---- ---- 148.90 -3.30 152.20 2105 ---- ---- ---- ---- 147.20 -3.20 150.40 2110 ---- ---- ---- ---- 145.50 -3.20 148.70 2115 ---- ---- ---- ---- 143.80 -3.20 147.00 2120 ---- ---- ---- ---- 142.20 -3.20 145.40 2125 ---- ---- ---- ---- 140.60 -3.20 143.80 2130 ---- ---- ---- ---- 139.00 -3.20 142.20 2135 ---- ---- ---- ---- 137.50 -3.10 140.60 2140 ---- ---- ---- ---- 136.00 -3.00 139.00 2145 ---- ---- ---- ---- 134.50 -3.00 137.50 2150 ---- ---- ---- ---- 133.00 -3.00 136.00 2155 ---- ---- ---- ---- 131.50 -3.10 134.60 2160 ---- ---- ---- ---- 130.10 -3.00 133.10 2165 ---- ---- ---- ---- 128.70 -3.00 131.70 2170 ---- ---- ---- ---- 127.30 -3.00 130.30 2175 ---- ---- ---- ---- 126.00 -2.90 128.90 2180 ---- ---- ---- ---- 124.70 -2.90 127.60 2185 ---- ---- ---- ---- 123.30 -2.90 126.20 2190 ---- ---- ---- ---- 122.00 -2.90 124.90 2195 ---- ---- ---- ---- 120.80 -2.80 123.60 2200 ---- ---- ---- ---- 119.50 -2.90 122.40 2205 ---- ---- ---- ---- 118.30 -2.80 121.10 2210 ---- ---- ---- ---- 117.10 -2.80 119.90 2215 ---- ---- ---- ---- 115.90 -2.70 118.60 2220 ---- ---- ---- ---- 114.70 -2.70 117.40 2225 ---- ---- ---- ---- 113.50 -2.80 116.30 2230 ---- ---- ---- ---- 112.40 -2.70 115.10 2235 ---- ---- ---- ---- 111.30 -2.70 114.00 2240 ---- ---- ---- ---- 110.10 -2.70 112.80 2245 ---- ---- ---- ---- 109.00 -2.70 111.70 2250 ---- ---- ---- ---- 108.00 -2.60 110.60 2255 ---- ---- ---- ---- 106.90 -2.60 109.50 2260 ---- ---- ---- ---- 105.80 -2.60 108.40 2265 ---- ---- ---- ---- 104.80 -2.60 107.40 2270 ---- ---- ---- ---- 103.80 -2.50 106.30 2275 ---- ---- ---- ---- 102.80 -2.50 105.30 2280 ---- ---- ---- ---- 101.80 -2.50 104.30 2285 ---- ---- ---- ---- 100.80 -2.50 103.30 2290 ---- ---- ---- ---- 99.80 -2.50 102.30 2300 ---- ---- ---- ---- 97.90 -2.50 100.40 2310 ---- ---- ---- ---- 96.10 -2.40 98.50 2320 ---- ---- ---- ---- 94.20 -2.40 96.60 2325 ---- ---- ---- ---- 93.40 -2.30 95.70 2330 ---- ---- ---- ---- 92.50 -2.40 94.90 2340 ---- ---- ---- ---- 90.80 -2.30 93.10 2350 ---- ---- ---- ---- 89.10 -2.30 91.40 2360 ---- ---- ---- ---- 87.50 -2.30 89.80 2370 ---- ---- ---- ---- 85.90 -2.30 88.20 2375 ---- ---- ---- ---- 85.20 -2.20 87.40 2380 ---- ---- ---- ---- 84.40 -2.20 86.60 2400 ---- ---- ---- ---- 81.50 -2.10 83.60 2425 ---- ---- ---- ---- 78.00 -2.10 80.10 2450 ---- ---- ---- ---- 74.80 -2.00 76.80 2475 ---- ---- ---- ---- 71.70 -2.00 73.70 2500 ---- ---- ---- ---- 68.90 -1.90 70.80 2525 ---- ---- ---- ---- 66.20 -1.90 68.10 2550 ---- ---- ---- ---- 63.70 -1.80 65.50 2575 ---- ---- ---- ---- 61.40 -1.70 63.10 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 663.50 -5.70 669.20 1425 ---- ---- ---- ---- 638.60 -5.70 644.30 1450 ---- ---- ---- ---- 614.10 -5.70 619.80 1475 ---- ---- ---- ---- 590.00 -5.60 595.60 1500 ---- ---- ---- ---- 566.30 -5.50 571.80 1525 ---- ---- ---- ---- 543.00 -5.50 548.50 1550 ---- ---- ---- ---- 520.10 -5.40 525.50 1575 ---- ---- ---- ---- 497.50 -5.40 502.90 1580 ---- ---- ---- ---- 493.10 -5.30 498.40 1590 ---- ---- ---- ---- 484.20 -5.30 489.50 1600 ---- ---- ---- ---- 475.40 -5.30 480.70 1610 ---- ---- ---- ---- 466.60 -5.30 471.90 1620 ---- ---- ---- ---- 457.90 -5.30 463.20 1625 ---- ---- ---- ---- 453.60 -5.20 458.80 1630 ---- ---- ---- ---- 449.30 -5.20 454.50 1640 ---- ---- ---- ---- 440.80 -5.10 445.90 1650 ---- ---- ---- ---- 432.30 -5.10 437.40 1660 ---- ---- ---- ---- 423.80 -5.10 428.90 1670 ---- ---- ---- ---- 415.50 -5.10 420.60 1675 ---- ---- ---- ---- 411.30 -5.10 416.40 1680 ---- ---- ---- ---- 407.20 -5.00 412.20 1685 ---- ---- ---- ---- 403.10 -5.00 408.10 1690 ---- ---- ---- ---- 399.00 -5.00 404.00 1695 ---- ---- ---- ---- 394.90 -5.00 399.90 1700 ---- ---- ---- ---- 390.80 -5.00 395.80 1705 ---- ---- ---- ---- 386.80 -5.00 391.80 1710 ---- ---- ---- ---- 382.80 -4.90 387.70 1715 ---- ---- ---- ---- 378.80 -4.90 383.70 1720 ---- ---- ---- ---- 374.80 -4.90 379.70 1725 ---- ---- ---- ---- 370.80 -4.90 375.70 1730 ---- ---- ---- ---- 366.90 -4.90 371.80 1735 ---- ---- ---- ---- 363.00 -4.80 367.80 1740 ---- ---- ---- ---- 359.10 -4.80 363.90 1745 ---- ---- ---- ---- 355.20 -4.80 360.00 1750 ---- ---- ---- ---- 351.30 -4.80 356.10 1755 ---- ---- ---- ---- 347.50 -4.80 352.30 1760 ---- ---- ---- ---- 343.70 -4.80 348.50 1765 ---- ---- ---- ---- 339.90 -4.80 344.70 1770 ---- ---- ---- ---- 336.10 -4.80 340.90 1775 ---- ---- ---- ---- 332.40 -4.70 337.10 1780 ---- ---- ---- ---- 328.70 -4.70 333.40 1785 ---- ---- ---- ---- 325.00 -4.70 329.70 1790 ---- ---- ---- ---- 321.30 -4.70 326.00 1795 ---- ---- ---- ---- 317.70 -4.60 322.30 1800 ---- ---- ---- ---- 314.00 -4.70 318.70 1805 ---- ---- ---- ---- 310.50 -4.60 315.10 1810 ---- ---- ---- ---- 306.90 -4.60 311.50 1815 ---- ---- ---- ---- 303.40 -4.50 307.90 1820 ---- ---- ---- ---- 299.80 -4.60 304.40 1825 ---- ---- ---- ---- 296.40 -4.50 300.90 1830 ---- ---- ---- ---- 292.90 -4.50 297.40 1835 ---- ---- ---- ---- 289.50 -4.50 294.00 1840 ---- ---- ---- ---- 286.10 -4.50 290.60 1845 ---- ---- ---- ---- 282.70 -4.50 287.20 1850 ---- ---- ---- ---- 279.40 -4.40 283.80 1855 ---- ---- ---- ---- 276.10 -4.40 280.50 1860 ---- ---- ---- ---- 272.80 -4.40 277.20 1865 ---- ---- ---- ---- 269.60 -4.30 273.90 1870 ---- ---- ---- ---- 266.40 -4.30 270.70 1875 ---- ---- ---- ---- 263.20 -4.30 267.50 1880 ---- ---- ---- ---- 260.00 -4.30 264.30 1885 ---- ---- ---- ---- 256.90 -4.30 261.20 1890 ---- ---- ---- ---- 253.80 -4.30 258.10 1895 ---- ---- ---- ---- 250.80 -4.20 255.00 1900 ---- ---- ---- ---- 247.70 -4.20 251.90 1905 ---- ---- ---- ---- 244.70 -4.20 248.90 1910 ---- ---- ---- ---- 241.80 -4.10 245.90 1915 ---- ---- ---- ---- 238.80 -4.20 243.00 1920 ---- ---- ---- ---- 235.90 -4.20 240.10 1925 ---- ---- ---- ---- 233.10 -4.10 237.20 1930 ---- ---- ---- ---- 230.20 -4.10 234.30 1935 ---- ---- ---- ---- 227.40 -4.10 231.50 1940 ---- ---- ---- ---- 224.70 -4.00 228.70 1945 ---- ---- ---- ---- 221.90 -4.00 225.90 1950 ---- ---- ---- ---- 219.20 -4.00 223.20 1955 ---- ---- ---- ---- 216.50 -4.00 220.50 1960 ---- ---- ---- ---- 213.90 -3.90 217.80 1965 ---- ---- ---- ---- 211.30 -3.90 215.20 1970 ---- ---- ---- ---- 208.70 -3.90 212.60 1975 ---- ---- ---- ---- 206.20 -3.80 210.00 1980 ---- ---- ---- ---- 203.70 -3.80 207.50 1985 ---- ---- ---- ---- 201.20 -3.80 205.00 1990 ---- ---- ---- ---- 198.80 -3.70 202.50 1995 ---- ---- ---- ---- 196.40 -3.70 200.10 2000 ---- ---- ---- ---- 194.00 -3.70 197.70 2005 ---- ---- ---- ---- 191.60 -3.80 195.40 2010 ---- ---- ---- ---- 189.30 -3.70 193.00 2015 ---- ---- ---- ---- 187.10 -3.60 190.70 2020 ---- ---- ---- ---- 184.80 -3.70 188.50 2025 ---- ---- ---- ---- 182.60 -3.60 186.20 2030 ---- ---- ---- ---- 180.40 -3.60 184.00 2035 ---- ---- ---- ---- 178.30 -3.60 181.90 2040 ---- ---- ---- ---- 176.20 -3.50 179.70 2045 ---- ---- ---- ---- 174.10 -3.50 177.60 2050 ---- ---- ---- ---- 172.10 -3.50 175.60 2055 ---- ---- ---- ---- 170.10 -3.40 173.50 2060 ---- ---- ---- ---- 168.10 -3.40 171.50 2065 ---- ---- ---- ---- 166.10 -3.50 169.60 2070 ---- ---- ---- ---- 164.20 -3.40 167.60 2075 ---- ---- ---- ---- 162.30 -3.40 165.70 2080 ---- ---- ---- ---- 160.50 -3.30 163.80 2085 ---- ---- ---- ---- 158.70 -3.30 162.00 2090 ---- ---- ---- ---- 156.90 -3.30 160.20 2095 ---- ---- ---- ---- 155.10 -3.30 158.40 2100 ---- ---- ---- ---- 153.40 -3.30 156.70 2105 ---- ---- ---- ---- 151.70 -3.20 154.90 2110 ---- ---- ---- ---- 150.00 -3.20 153.20 2115 ---- ---- ---- ---- 148.40 -3.20 151.60 2120 ---- ---- ---- ---- 146.80 -3.10 149.90 2125 ---- ---- ---- ---- 145.20 -3.10 148.30 2130 ---- ---- ---- ---- 143.60 -3.10 146.70 2135 ---- ---- ---- ---- 142.10 -3.10 145.20 2140 ---- ---- ---- ---- 140.60 -3.00 143.60 2145 ---- ---- ---- ---- 139.10 -3.00 142.10 2150 ---- ---- ---- ---- 137.60 -3.10 140.70 2155 ---- ---- ---- ---- 136.20 -3.00 139.20 2160 ---- ---- ---- ---- 134.80 -3.00 137.80 2165 ---- ---- ---- ---- 133.40 -2.90 136.30 2170 ---- ---- ---- ---- 132.00 -3.00 135.00 2175 ---- ---- ---- ---- 130.60 -3.00 133.60 2180 ---- ---- ---- ---- 129.30 -2.90 132.20 2185 ---- ---- ---- ---- 128.00 -2.90 130.90 2190 ---- ---- ---- ---- 126.70 -2.90 129.60 2195 ---- ---- ---- ---- 125.40 -2.90 128.30 2200 ---- ---- ---- ---- 124.20 -2.80 127.00 2205 ---- ---- ---- ---- 123.00 -2.80 125.80 2210 ---- ---- ---- ---- 121.80 -2.80 124.60 2215 ---- ---- ---- ---- 120.60 -2.70 123.30 2220 ---- ---- ---- ---- 119.40 -2.80 122.20 2225 ---- ---- ---- ---- 118.20 -2.80 121.00 2230 ---- ---- ---- ---- 117.10 -2.70 119.80 2235 ---- ---- ---- ---- 116.00 -2.70 118.70 2240 ---- ---- ---- ---- 114.80 -2.70 117.50 2245 ---- ---- ---- ---- 113.70 -2.70 116.40 2250 ---- ---- ---- ---- 112.70 -2.60 115.30 2255 ---- ---- ---- ---- 111.60 -2.60 114.20 2260 ---- ---- ---- ---- 110.50 -2.70 113.20 2265 ---- ---- ---- ---- 109.50 -2.60 112.10 2270 ---- ---- ---- ---- 108.50 -2.60 111.10 2275 ---- ---- ---- ---- 107.50 -2.50 110.00 2280 ---- ---- ---- ---- 106.50 -2.50 109.00 2285 ---- ---- ---- ---- 105.50 -2.50 108.00 2290 ---- ---- ---- ---- 104.50 -2.50 107.00 2300 ---- ---- ---- ---- 102.60 -2.50 105.10 2310 ---- ---- ---- ---- 100.70 -2.50 103.20 2320 ---- ---- ---- ---- 98.90 -2.50 101.40 2325 ---- ---- ---- ---- 98.00 -2.40 100.40 2330 ---- ---- ---- ---- 97.20 -2.40 99.60 2340 ---- ---- ---- ---- 95.50 -2.30 97.80 2350 ---- ---- ---- ---- 93.80 -2.30 96.10 2360 ---- ---- ---- ---- 92.20 -2.30 94.50 2370 ---- ---- ---- ---- 90.60 -2.20 92.80 2375 ---- ---- ---- ---- 89.80 -2.30 92.10 2380 ---- ---- ---- ---- 89.00 -2.30 91.30 2400 ---- ---- ---- ---- 86.10 -2.20 88.30 2425 ---- ---- ---- ---- 82.60 -2.10 84.70 2450 ---- ---- ---- ---- 79.30 -2.10 81.40 2475 ---- ---- ---- ---- 76.20 -2.00 78.20 2500 ---- ---- ---- ---- 73.40 -1.90 75.30 2525 ---- ---- ---- ---- 70.70 -1.80 72.50 2550 ---- ---- ---- ---- 68.10 -1.90 70.00 2575 ---- ---- ---- ---- 65.80 -1.70 67.50 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 606.40 -5.10 611.50 1500 ---- ---- ---- ---- 583.00 -5.00 588.00 1525 ---- ---- ---- ---- 559.90 -5.00 564.90 1550 ---- ---- ---- ---- 537.20 -4.90 542.10 1575 ---- ---- ---- ---- 514.70 -4.80 519.50 1600 ---- ---- ---- ---- 492.50 -4.80 497.30 1625 ---- ---- ---- ---- 470.70 -4.80 475.50 1650 ---- ---- ---- ---- 449.20 -4.70 453.90 1660 ---- ---- ---- ---- 440.70 -4.70 445.40 1670 ---- ---- ---- ---- 432.30 -4.60 436.90 1675 ---- ---- ---- ---- 428.10 -4.60 432.70 1680 ---- ---- ---- ---- 423.90 -4.60 428.50 1690 ---- ---- ---- ---- 415.60 -4.60 420.20 1700 ---- ---- ---- ---- 407.30 -4.60 411.90 1710 ---- ---- ---- ---- 399.10 -4.60 403.70 1720 ---- ---- ---- ---- 391.00 -4.50 395.50 1725 ---- ---- ---- ---- 387.00 -4.50 391.50 1730 ---- ---- ---- ---- 383.00 -4.50 387.50 1740 ---- ---- ---- ---- 375.00 -4.50 379.50 1750 ---- ---- ---- ---- 367.10 -4.40 371.50 1760 ---- ---- ---- ---- 359.30 -4.40 363.70 1765 ---- ---- ---- ---- 355.40 -4.40 359.80 1770 ---- ---- ---- ---- 351.60 -4.40 356.00 1775 ---- ---- ---- ---- 347.80 -4.30 352.10 1780 ---- ---- ---- ---- 344.00 -4.30 348.30 1785 ---- ---- ---- ---- 340.20 -4.30 344.50 1790 ---- ---- ---- ---- 336.40 -4.30 340.70 1795 ---- ---- ---- ---- 332.70 -4.30 337.00 1800 ---- ---- ---- ---- 329.00 -4.30 333.30 1805 ---- ---- ---- ---- 325.30 -4.30 329.60 1810 ---- ---- ---- ---- 321.70 -4.20 325.90 1815 ---- ---- ---- ---- 318.10 -4.20 322.30 1820 ---- ---- ---- ---- 314.50 -4.20 318.70 1825 ---- ---- ---- ---- 310.90 -4.20 315.10 1830 ---- ---- ---- ---- 307.40 -4.20 311.60 1835 ---- ---- ---- ---- 303.90 -4.20 308.10 1840 ---- ---- ---- ---- 300.50 -4.10 304.60 1845 ---- ---- ---- ---- 297.00 -4.10 301.10 1850 ---- ---- ---- ---- 293.60 -4.10 297.70 1855 ---- ---- ---- ---- 290.20 -4.10 294.30 1860 ---- ---- ---- ---- 286.90 -4.10 291.00 1865 ---- ---- ---- ---- 283.60 -4.10 287.70 1870 ---- ---- ---- ---- 280.30 -4.10 284.40 1875 ---- ---- ---- ---- 277.10 -4.00 281.10 1880 ---- ---- ---- ---- 273.90 -4.00 277.90 1885 ---- ---- ---- ---- 270.70 -4.00 274.70 1890 ---- ---- ---- ---- 267.60 -3.90 271.50 1895 ---- ---- ---- ---- 264.50 -3.90 268.40 1900 ---- ---- ---- ---- 261.40 -3.90 265.30 1905 ---- ---- ---- ---- 258.40 -3.90 262.30 1910 ---- ---- ---- ---- 255.40 -3.80 259.20 1915 ---- ---- ---- ---- 252.40 -3.80 256.20 1920 ---- ---- ---- ---- 249.50 -3.80 253.30 1925 ---- ---- ---- ---- 246.50 -3.90 250.40 1930 ---- ---- ---- ---- 243.70 -3.80 247.50 1935 ---- ---- ---- ---- 240.80 -3.80 244.60 1940 ---- ---- ---- ---- 238.00 -3.80 241.80 1945 ---- ---- ---- ---- 235.20 -3.80 239.00 1950 ---- ---- ---- ---- 232.50 -3.70 236.20 1955 ---- ---- ---- ---- 229.80 -3.60 233.40 1960 ---- ---- ---- ---- 227.10 -3.60 230.70 1965 ---- ---- ---- ---- 224.40 -3.60 228.00 1970 ---- ---- ---- ---- 221.80 -3.60 225.40 1975 ---- ---- ---- ---- 219.20 -3.60 222.80 1980 ---- ---- ---- ---- 216.60 -3.60 220.20 1985 ---- ---- ---- ---- 214.10 -3.50 217.60 1990 ---- ---- ---- ---- 211.60 -3.50 215.10 1995 ---- ---- ---- ---- 209.10 -3.50 212.60 2000 ---- ---- ---- ---- 206.70 -3.50 210.20 2005 ---- ---- ---- ---- 204.30 -3.50 207.80 2010 ---- ---- ---- ---- 201.90 -3.50 205.40 2015 ---- ---- ---- ---- 199.60 -3.40 203.00 2020 ---- ---- ---- ---- 197.30 -3.40 200.70 2025 ---- ---- ---- ---- 195.00 -3.40 198.40 2030 ---- ---- ---- ---- 192.70 -3.40 196.10 2035 ---- ---- ---- ---- 190.50 -3.40 193.90 2040 ---- ---- ---- ---- 188.40 -3.30 191.70 2045 ---- ---- ---- ---- 186.20 -3.30 189.50 2050 ---- ---- ---- ---- 184.10 -3.30 187.40 2055 ---- ---- ---- ---- 182.00 -3.30 185.30 2060 ---- ---- ---- ---- 180.00 -3.20 183.20 2065 ---- ---- ---- ---- 178.00 -3.20 181.20 2070 ---- ---- ---- ---- 176.00 -3.20 179.20 2075 ---- ---- ---- ---- 174.00 -3.20 177.20 2080 ---- ---- ---- ---- 172.10 -3.20 175.30 2085 ---- ---- ---- ---- 170.20 -3.20 173.40 2090 ---- ---- ---- ---- 168.40 -3.10 171.50 2095 ---- ---- ---- ---- 166.60 -3.00 169.60 2100 ---- ---- ---- ---- 164.80 -3.00 167.80 2105 ---- ---- ---- ---- 163.00 -3.10 166.10 2110 ---- ---- ---- ---- 161.30 -3.00 164.30 2115 ---- ---- ---- ---- 159.60 -3.00 162.60 2120 ---- ---- ---- ---- 157.90 -3.00 160.90 2125 ---- ---- ---- ---- 156.20 -3.00 159.20 2130 ---- ---- ---- ---- 154.60 -3.00 157.60 2135 ---- ---- ---- ---- 153.00 -2.90 155.90 2140 ---- ---- ---- ---- 151.40 -3.00 154.40 2145 ---- ---- ---- ---- 149.90 -2.90 152.80 2150 ---- ---- ---- ---- 148.40 -2.90 151.30 2155 ---- ---- ---- ---- 146.90 -2.80 149.70 2160 ---- ---- ---- ---- 145.40 -2.90 148.30 2165 ---- ---- ---- ---- 144.00 -2.80 146.80 2170 ---- ---- ---- ---- 142.50 -2.80 145.30 2175 ---- ---- ---- ---- 141.10 -2.80 143.90 2180 ---- ---- ---- ---- 139.80 -2.70 142.50 2185 ---- ---- ---- ---- 138.40 -2.80 141.20 2190 ---- ---- ---- ---- 137.10 -2.70 139.80 2195 ---- ---- ---- ---- 135.80 -2.70 138.50 2200 ---- ---- ---- ---- 134.50 -2.70 137.20 2205 ---- ---- ---- ---- 133.20 -2.70 135.90 2210 ---- ---- ---- ---- 131.90 -2.70 134.60 2215 ---- ---- ---- ---- 130.70 -2.60 133.30 2220 ---- ---- ---- ---- 129.50 -2.60 132.10 2225 ---- ---- ---- ---- 128.30 -2.60 130.90 2230 ---- ---- ---- ---- 127.10 -2.60 129.70 2235 ---- ---- ---- ---- 125.90 -2.60 128.50 2240 ---- ---- ---- ---- 124.80 -2.50 127.30 2245 ---- ---- ---- ---- 123.60 -2.60 126.20 2250 ---- ---- ---- ---- 122.50 -2.60 125.10 2255 ---- ---- ---- ---- 121.40 -2.50 123.90 2260 ---- ---- ---- ---- 120.30 -2.50 122.80 2265 ---- ---- ---- ---- 119.20 -2.50 121.70 2270 ---- ---- ---- ---- 118.20 -2.50 120.70 2275 ---- ---- ---- ---- 117.10 -2.50 119.60 2280 ---- ---- ---- ---- 116.10 -2.40 118.50 2285 ---- ---- ---- ---- 115.10 -2.40 117.50 2290 ---- ---- ---- ---- 114.10 -2.40 116.50 2295 ---- ---- ---- ---- 113.10 -2.40 115.50 2300 ---- ---- ---- ---- 112.10 -2.40 114.50 2310 ---- ---- ---- ---- 110.20 -2.30 112.50 2320 ---- ---- ---- ---- 108.30 -2.30 110.60 2325 ---- ---- ---- ---- 107.40 -2.30 109.70 2330 ---- ---- ---- ---- 106.50 -2.30 108.80 2340 ---- ---- ---- ---- 104.70 -2.30 107.00 2350 ---- ---- ---- ---- 103.00 -2.20 105.20 2360 ---- ---- ---- ---- 101.30 -2.20 103.50 2370 ---- ---- ---- ---- 99.70 -2.10 101.80 2375 ---- ---- ---- ---- 98.90 -2.10 101.00 2380 ---- ---- ---- ---- 98.10 -2.10 100.20 2390 ---- ---- ---- ---- 96.50 -2.10 98.60 2400 ---- ---- ---- ---- 95.00 -2.10 97.10 2425 ---- ---- ---- ---- 91.30 -2.10 93.40 2450 ---- ---- ---- ---- 87.90 -2.00 89.90 2475 ---- ---- ---- ---- 84.70 -1.90 86.60 2500 ---- ---- ---- ---- 81.70 -1.90 83.60 2525 ---- ---- ---- ---- 78.80 -1.90 80.70 2550 ---- ---- ---- ---- 76.20 -1.80 78.00 2575 ---- ---- ---- ---- 73.70 -1.70 75.40 2600 ---- ---- ---- ---- 71.30 -1.70 73.00 OG OCT24 Gold Option CALL 1600 ---- ---- ---- ---- 494.10 ---- ---- 1625 ---- ---- ---- ---- 472.50 ---- ---- 1650 ---- ---- ---- ---- 451.10 ---- ---- 1675 ---- ---- ---- ---- 430.10 ---- ---- 1700 ---- ---- ---- ---- 409.50 ---- ---- 1725 ---- ---- ---- ---- 389.30 ---- ---- 1750 ---- ---- ---- ---- 369.60 ---- ---- 1775 ---- ---- ---- ---- 350.40 ---- ---- 1790 ---- ---- ---- ---- 339.10 ---- ---- 1800 ---- ---- ---- ---- 331.80 ---- ---- 1810 ---- ---- ---- ---- 324.50 ---- ---- 1820 ---- ---- ---- ---- 317.40 ---- ---- 1830 ---- ---- ---- ---- 310.30 ---- ---- 1840 ---- ---- ---- ---- 303.40 ---- ---- 1850 ---- ---- ---- ---- 296.60 ---- ---- 1860 ---- ---- ---- ---- 290.00 ---- ---- 1870 ---- ---- ---- ---- 283.50 ---- ---- 1880 ---- ---- ---- ---- 277.10 ---- ---- 1885 ---- ---- ---- ---- 273.90 ---- ---- 1890 ---- ---- ---- ---- 270.80 ---- ---- 1895 ---- ---- ---- ---- 267.80 ---- ---- 1900 ---- ---- ---- ---- 264.70 ---- ---- 1905 ---- ---- ---- ---- 261.70 ---- ---- 1910 ---- ---- ---- ---- 258.70 ---- ---- 1915 ---- ---- ---- ---- 255.80 ---- ---- 1920 ---- ---- ---- ---- 252.90 ---- ---- 1925 ---- ---- ---- ---- 250.00 ---- ---- 1930 ---- ---- ---- ---- 247.10 ---- ---- 1935 ---- ---- ---- ---- 244.30 ---- ---- 1940 ---- ---- ---- ---- 241.50 ---- ---- 1945 ---- ---- ---- ---- 238.70 ---- ---- 1950 ---- ---- ---- ---- 236.00 ---- ---- 1955 ---- ---- ---- ---- 233.30 ---- ---- 1960 ---- ---- ---- ---- 230.70 ---- ---- 1965 ---- ---- ---- ---- 228.00 ---- ---- 1970 ---- ---- ---- ---- 225.40 ---- ---- 1975 ---- ---- ---- ---- 222.80 ---- ---- 1980 ---- ---- ---- ---- 220.30 ---- ---- 1985 ---- ---- ---- ---- 217.80 ---- ---- 1990 ---- ---- ---- ---- 215.30 ---- ---- 1995 ---- ---- ---- ---- 212.90 ---- ---- 2000 ---- ---- ---- ---- 210.40 ---- ---- 2005 ---- ---- ---- ---- 208.10 ---- ---- 2010 ---- ---- ---- ---- 205.70 ---- ---- 2015 ---- ---- ---- ---- 203.40 ---- ---- 2020 ---- ---- ---- ---- 201.10 ---- ---- 2025 ---- ---- ---- ---- 198.80 ---- ---- 2030 ---- ---- ---- ---- 196.60 ---- ---- 2035 ---- ---- ---- ---- 194.40 ---- ---- 2040 ---- ---- ---- ---- 192.30 ---- ---- 2045 ---- ---- ---- ---- 190.10 ---- ---- 2050 ---- ---- ---- ---- 188.00 ---- ---- 2055 ---- ---- ---- ---- 186.00 ---- ---- 2060 ---- ---- ---- ---- 183.90 ---- ---- 2065 ---- ---- ---- ---- 181.90 ---- ---- 2070 ---- ---- ---- ---- 180.00 ---- ---- 2075 ---- ---- ---- ---- 178.00 ---- ---- 2080 ---- ---- ---- ---- 176.10 ---- ---- 2085 ---- ---- ---- ---- 174.30 ---- ---- 2090 ---- ---- ---- ---- 172.40 ---- ---- 2095 ---- ---- ---- ---- 170.60 ---- ---- 2100 ---- ---- ---- ---- 168.80 ---- ---- 2105 ---- ---- ---- ---- 167.10 ---- ---- 2110 ---- ---- ---- ---- 165.40 ---- ---- 2115 ---- ---- ---- ---- 163.70 ---- ---- 2120 ---- ---- ---- ---- 162.00 ---- ---- 2125 ---- ---- ---- ---- 160.40 ---- ---- 2130 ---- ---- ---- ---- 158.80 ---- ---- 2135 ---- ---- ---- ---- 157.20 ---- ---- 2140 ---- ---- ---- ---- 155.60 ---- ---- 2145 ---- ---- ---- ---- 154.10 ---- ---- 2150 ---- ---- ---- ---- 152.60 ---- ---- 2155 ---- ---- ---- ---- 151.10 ---- ---- 2160 ---- ---- ---- ---- 149.60 ---- ---- 2165 ---- ---- ---- ---- 148.20 ---- ---- 2170 ---- ---- ---- ---- 146.80 ---- ---- 2175 ---- ---- ---- ---- 145.40 ---- ---- 2180 ---- ---- ---- ---- 144.00 ---- ---- 2185 ---- ---- ---- ---- 142.70 ---- ---- 2190 ---- ---- ---- ---- 141.30 ---- ---- 2195 ---- ---- ---- ---- 140.00 ---- ---- 2200 ---- ---- ---- ---- 138.70 ---- ---- 2205 ---- ---- ---- ---- 137.50 ---- ---- 2210 ---- ---- ---- ---- 136.20 ---- ---- 2215 ---- ---- ---- ---- 135.00 ---- ---- 2220 ---- ---- ---- ---- 133.80 ---- ---- 2225 ---- ---- ---- ---- 132.60 ---- ---- 2230 ---- ---- ---- ---- 131.40 ---- ---- 2235 ---- ---- ---- ---- 130.20 ---- ---- 2240 ---- ---- ---- ---- 129.10 ---- ---- 2245 ---- ---- ---- ---- 128.00 ---- ---- 2250 ---- ---- ---- ---- 126.90 ---- ---- 2255 ---- ---- ---- ---- 125.80 ---- ---- 2260 ---- ---- ---- ---- 124.70 ---- ---- 2265 ---- ---- ---- ---- 123.60 ---- ---- 2270 ---- ---- ---- ---- 122.50 ---- ---- 2275 ---- ---- ---- ---- 121.50 ---- ---- 2280 ---- ---- ---- ---- 120.50 ---- ---- 2285 ---- ---- ---- ---- 119.50 ---- ---- 2290 ---- ---- ---- ---- 118.40 ---- ---- 2300 ---- ---- ---- ---- 116.50 ---- ---- 2310 ---- ---- ---- ---- 114.60 ---- ---- 2320 ---- ---- ---- ---- 112.70 ---- ---- 2330 ---- ---- ---- ---- 110.90 ---- ---- 2340 ---- ---- ---- ---- 109.10 ---- ---- 2350 ---- ---- ---- ---- 107.40 ---- ---- 2360 ---- ---- ---- ---- 105.70 ---- ---- 2370 ---- ---- ---- ---- 104.00 ---- ---- 2380 ---- ---- ---- ---- 102.40 ---- ---- 2400 ---- ---- ---- ---- 99.40 ---- ---- 2425 ---- ---- ---- ---- 95.70 ---- ---- 2450 ---- ---- ---- ---- 92.30 ---- ---- 2475 ---- ---- ---- ---- 89.00 ---- ---- 2500 ---- ---- ---- ---- 86.00 ---- ---- 2525 ---- ---- ---- ---- 83.10 ---- ---- 2550 ---- ---- ---- ---- 80.50 ---- ---- 2575 ---- ---- ---- ---- 77.90 ---- ---- OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1094.10 -4.50 1098.60 1025 ---- ---- ---- ---- 1069.10 -4.50 1073.60 1050 ---- ---- ---- ---- 1044.10 -4.50 1048.60 1075 ---- ---- ---- ---- 1019.10 -4.50 1023.60 1100 ---- ---- ---- ---- 994.10 -4.50 998.60 1125 ---- ---- ---- ---- 969.10 -4.50 973.60 1130 ---- ---- ---- ---- 964.10 -4.50 968.60 1140 ---- ---- ---- ---- 954.10 -4.50 958.60 1150 ---- ---- ---- ---- 944.10 -4.50 948.60 1160 ---- ---- ---- ---- 934.10 -4.50 938.60 1170 ---- ---- ---- ---- 924.10 -4.50 928.60 1175 ---- ---- ---- ---- 919.10 -4.50 923.60 1180 ---- ---- ---- ---- 914.10 -4.50 918.60 1190 ---- ---- ---- ---- 904.10 -4.50 908.60 1200 ---- ---- ---- ---- 894.10 -4.50 898.60 1210 ---- ---- ---- ---- 884.10 -4.50 888.60 1220 ---- ---- ---- ---- 874.10 -4.50 878.60 1225 ---- ---- ---- ---- 869.10 -4.50 873.60 1230 ---- ---- ---- ---- 864.10 -4.50 868.60 1235 ---- ---- ---- ---- 859.10 -4.50 863.60 1240 ---- ---- ---- ---- 854.10 -4.50 858.60 1245 ---- ---- ---- ---- 849.10 -4.50 853.60 1250 ---- ---- ---- ---- 844.10 -4.50 848.60 1255 ---- ---- ---- ---- 839.10 -4.50 843.60 1260 ---- ---- ---- ---- 834.10 -4.50 838.60 1265 ---- ---- ---- ---- 829.10 -4.50 833.60 1270 ---- ---- ---- ---- 824.10 -4.50 828.60 1275 ---- ---- ---- ---- 819.10 -4.50 823.60 1280 ---- ---- ---- ---- 814.10 -4.50 818.60 1285 ---- ---- ---- ---- 809.10 -4.50 813.60 1290 ---- ---- ---- ---- 804.10 -4.50 808.60 1295 ---- ---- ---- ---- 799.10 -4.50 803.60 1300 ---- ---- ---- ---- 794.10 -4.50 798.60 1305 ---- ---- ---- ---- 789.10 -4.50 793.60 1310 ---- ---- ---- ---- 784.10 -4.50 788.60 1315 ---- ---- ---- ---- 779.10 -4.50 783.60 1320 ---- ---- ---- ---- 774.10 -4.50 778.60 1325 ---- ---- ---- ---- 769.10 -4.50 773.60 1330 ---- ---- ---- ---- 764.20 -4.40 768.60 1335 ---- ---- ---- ---- 759.20 -4.50 763.70 1340 ---- ---- ---- ---- 754.20 -4.50 758.70 1345 ---- ---- ---- ---- 749.30 -4.50 753.80 1350 ---- ---- ---- ---- 744.40 -4.50 748.90 1355 ---- ---- ---- ---- 739.50 -4.40 743.90 1360 ---- ---- ---- ---- 734.60 -4.40 739.00 1365 ---- ---- ---- ---- 729.70 -4.40 734.10 1370 ---- ---- ---- ---- 724.80 -4.50 729.30 1375 ---- ---- ---- ---- 719.90 -4.50 724.40 1380 ---- ---- ---- ---- 715.10 -4.40 719.50 1385 ---- ---- ---- ---- 710.20 -4.50 714.70 1390 ---- ---- ---- ---- 705.40 -4.40 709.80 1395 ---- ---- ---- ---- 700.60 -4.40 705.00 1400 ---- ---- ---- ---- 695.80 -4.40 700.20 1405 ---- ---- ---- ---- 691.00 -4.40 695.40 1410 ---- ---- ---- ---- 686.20 -4.40 690.60 1415 ---- ---- ---- ---- 681.40 -4.40 685.80 1420 ---- ---- ---- ---- 676.60 -4.40 681.00 1425 ---- ---- ---- ---- 671.90 -4.40 676.30 1430 ---- ---- ---- ---- 667.10 -4.40 671.50 1435 ---- ---- ---- ---- 662.40 -4.40 666.80 1440 ---- ---- ---- ---- 657.70 -4.40 662.10 1445 ---- ---- ---- ---- 653.00 -4.30 657.30 1450 ---- ---- ---- ---- 648.30 -4.30 652.60 1455 ---- ---- ---- ---- 643.60 -4.40 648.00 1460 ---- ---- ---- ---- 638.90 -4.40 643.30 1465 ---- ---- ---- ---- 634.20 -4.40 638.60 1470 ---- ---- ---- ---- 629.60 -4.30 633.90 1475 ---- ---- ---- ---- 625.00 -4.30 629.30 1480 ---- ---- ---- ---- 620.30 -4.30 624.60 1485 ---- ---- ---- ---- 615.70 -4.30 620.00 1490 ---- ---- ---- ---- 611.10 -4.30 615.40 1495 ---- ---- ---- ---- 606.50 -4.30 610.80 1500 ---- ---- ---- ---- 601.90 -4.30 606.20 1505 ---- ---- ---- ---- 597.30 -4.30 601.60 1510 ---- ---- ---- ---- 592.80 -4.20 597.00 1515 ---- ---- ---- ---- 588.20 -4.30 592.50 1520 ---- ---- ---- ---- 583.70 -4.20 587.90 1525 ---- ---- ---- ---- 579.10 -4.30 583.40 1530 ---- ---- ---- ---- 574.60 -4.30 578.90 1535 ---- ---- ---- ---- 570.10 -4.30 574.40 1540 ---- ---- ---- ---- 565.60 -4.30 569.90 1545 ---- ---- ---- ---- 561.10 -4.30 565.40 1550 ---- ---- ---- ---- 556.70 -4.20 560.90 1555 ---- ---- ---- ---- 552.20 -4.20 556.40 1560 ---- ---- ---- ---- 547.70 -4.30 552.00 1565 ---- ---- ---- ---- 543.30 -4.20 547.50 1570 ---- ---- ---- ---- 538.90 -4.20 543.10 1575 ---- ---- ---- ---- 534.50 -4.20 538.70 1580 ---- ---- ---- ---- 530.10 -4.10 534.20 1585 ---- ---- ---- ---- 525.70 -4.20 529.90 1590 ---- ---- ---- ---- 521.30 -4.20 525.50 1595 ---- ---- ---- ---- 516.90 -4.20 521.10 1600 ---- ---- ---- ---- 512.60 -4.10 516.70 1605 ---- ---- ---- ---- 508.20 -4.20 512.40 1610 ---- ---- ---- ---- 503.90 -4.10 508.00 1615 ---- ---- ---- ---- 499.60 -4.10 503.70 1620 ---- ---- ---- ---- 495.30 -4.10 499.40 1625 ---- ---- ---- ---- 491.00 -4.10 495.10 1630 ---- ---- ---- ---- 486.70 -4.10 490.80 1635 ---- ---- ---- ---- 482.50 -4.10 486.60 1640 ---- ---- ---- ---- 478.20 -4.10 482.30 1645 ---- ---- ---- ---- 474.00 -4.00 478.00 1650 ---- ---- ---- ---- 469.80 -4.00 473.80 1655 ---- ---- ---- ---- 465.50 -4.10 469.60 1660 ---- ---- ---- ---- 461.30 -4.10 465.40 1665 ---- ---- ---- ---- 457.20 -4.00 461.20 1670 ---- ---- ---- ---- 453.00 -4.00 457.00 1675 ---- ---- ---- ---- 448.80 -4.00 452.80 1680 ---- ---- ---- ---- 444.70 -4.00 448.70 1685 ---- ---- ---- ---- 440.60 -4.00 444.60 1690 ---- ---- ---- ---- 436.40 -4.00 440.40 1695 ---- ---- ---- ---- 432.30 -4.00 436.30 1700 ---- ---- ---- ---- 428.30 -3.90 432.20 1705 ---- ---- ---- ---- 424.20 -3.90 428.10 1710 ---- ---- ---- ---- 420.10 -4.00 424.10 1715 ---- ---- ---- ---- 416.10 -3.90 420.00 1720 ---- ---- ---- ---- 412.10 -3.90 416.00 1725 ---- ---- ---- ---- 408.10 -3.90 412.00 1730 ---- ---- ---- ---- 404.10 -3.90 408.00 1735 ---- ---- ---- ---- 400.10 -3.90 404.00 1740 ---- ---- ---- ---- 396.20 -3.90 400.10 1745 ---- ---- ---- ---- 392.30 -3.80 396.10 1750 ---- ---- ---- ---- 388.30 -3.90 392.20 1755 ---- ---- ---- ---- 384.50 -3.80 388.30 1760 ---- ---- ---- ---- 380.60 -3.80 384.40 1765 ---- ---- ---- ---- 376.70 -3.90 380.60 1770 ---- ---- ---- ---- 372.90 -3.80 376.70 1775 ---- ---- ---- ---- 369.10 -3.80 372.90 1780 ---- ---- ---- ---- 365.30 -3.80 369.10 1785 ---- ---- ---- ---- 361.60 -3.70 365.30 1790 ---- ---- ---- ---- 357.80 -3.80 361.60 1795 ---- ---- ---- ---- 354.10 -3.70 357.80 1800 ---- ---- ---- ---- 350.40 -3.70 354.10 1805 ---- ---- ---- ---- 346.70 -3.80 350.50 1810 ---- ---- ---- ---- 343.10 -3.70 346.80 1815 ---- ---- ---- ---- 339.50 -3.70 343.20 1820 ---- ---- ---- ---- 335.90 -3.70 339.60 1825 ---- ---- ---- ---- 332.30 -3.70 336.00 1830 ---- ---- ---- ---- 328.80 -3.60 332.40 1835 ---- ---- ---- ---- 325.30 -3.60 328.90 1840 ---- ---- ---- ---- 321.80 -3.60 325.40 1845 ---- ---- ---- ---- 318.40 -3.60 322.00 1850 ---- ---- ---- ---- 314.90 -3.60 318.50 1855 ---- ---- ---- ---- 311.50 -3.60 315.10 1860 ---- ---- ---- ---- 308.20 -3.50 311.70 1865 ---- ---- ---- ---- 304.90 -3.50 308.40 1870 ---- ---- ---- ---- 301.60 -3.50 305.10 1875 ---- ---- ---- ---- 298.30 -3.50 301.80 1880 ---- ---- ---- ---- 295.10 -3.50 298.60 1885 ---- ---- ---- ---- 291.90 -3.40 295.30 1890 ---- ---- ---- ---- 288.70 -3.50 292.20 1895 ---- ---- ---- ---- 285.60 -3.40 289.00 1900 ---- ---- ---- ---- 282.50 -3.40 285.90 1905 ---- ---- ---- ---- 279.40 -3.40 282.80 1910 ---- ---- ---- ---- 276.40 -3.40 279.80 1915 ---- ---- ---- ---- 273.40 -3.30 276.70 1920 ---- ---- ---- ---- 270.40 -3.30 273.70 1925 ---- ---- ---- ---- 267.40 -3.40 270.80 1930 ---- ---- ---- ---- 264.50 -3.40 267.90 1935 ---- ---- ---- ---- 261.70 -3.30 265.00 1940 ---- ---- ---- ---- 258.80 -3.30 262.10 1945 ---- ---- ---- ---- 256.00 -3.30 259.30 1950 ---- ---- ---- ---- 253.20 -3.30 256.50 1955 ---- ---- ---- ---- 250.50 -3.20 253.70 1960 ---- ---- ---- ---- 247.70 -3.30 251.00 1965 ---- ---- ---- ---- 245.00 -3.30 248.30 1970 ---- ---- ---- ---- 242.40 -3.20 245.60 1975 ---- ---- ---- ---- 239.80 -3.10 242.90 1980 ---- ---- ---- ---- 237.10 -3.20 240.30 1985 ---- ---- ---- ---- 234.60 -3.10 237.70 1990 ---- ---- ---- ---- 232.00 -3.20 235.20 1995 ---- ---- ---- ---- 229.50 -3.10 232.60 2000 ---- ---- ---- ---- 227.00 -3.10 230.10 2005 ---- ---- ---- ---- 224.60 -3.10 227.70 2010 ---- ---- ---- ---- 222.20 -3.00 225.20 2015 ---- ---- ---- ---- 219.80 -3.00 222.80 2020 ---- ---- ---- ---- 217.40 -3.10 220.50 2025 ---- ---- ---- ---- 215.10 -3.00 218.10 2030 ---- ---- ---- ---- 212.80 -3.00 215.80 2035 ---- ---- ---- ---- 210.50 -3.00 213.50 2040 ---- ---- ---- ---- 208.30 -3.00 211.30 2045 ---- ---- ---- ---- 206.10 -3.00 209.10 2050 ---- ---- ---- ---- 203.90 -3.00 206.90 2055 ---- ---- ---- ---- 201.80 -2.90 204.70 2060 ---- ---- ---- ---- 199.70 -2.90 202.60 2065 ---- ---- ---- ---- 197.60 -2.90 200.50 2070 ---- ---- ---- ---- 195.60 -2.80 198.40 2075 ---- ---- ---- ---- 193.60 -2.80 196.40 2080 ---- ---- ---- ---- 191.60 -2.80 194.40 2085 ---- ---- ---- ---- 189.60 -2.80 192.40 2090 ---- ---- ---- ---- 187.70 -2.80 190.50 2095 ---- ---- ---- ---- 185.80 -2.80 188.60 2100 ---- ---- ---- ---- 184.00 -2.70 186.70 2105 ---- ---- ---- ---- 182.10 -2.80 184.90 2110 ---- ---- ---- ---- 180.40 -2.70 183.10 2115 ---- ---- ---- ---- 178.60 -2.70 181.30 2120 ---- ---- ---- ---- 176.90 -2.70 179.60 2125 ---- ---- ---- ---- 175.10 -2.70 177.80 2130 ---- ---- ---- ---- 173.50 -2.60 176.10 2135 ---- ---- ---- ---- 171.80 -2.70 174.50 2140 ---- ---- ---- ---- 170.20 -2.60 172.80 2145 ---- ---- ---- ---- 168.60 -2.60 171.20 2150 ---- ---- ---- ---- 167.00 -2.60 169.60 2155 ---- ---- ---- ---- 165.50 -2.60 168.10 2160 ---- ---- ---- ---- 164.00 -2.50 166.50 2165 ---- ---- ---- ---- 162.50 -2.50 165.00 2170 ---- ---- ---- ---- 161.00 -2.50 163.50 2175 ---- ---- ---- ---- 159.50 -2.60 162.10 2180 ---- ---- ---- ---- 158.10 -2.50 160.60 2185 ---- ---- ---- ---- 156.70 -2.50 159.20 2190 ---- ---- ---- ---- 155.30 -2.50 157.80 2195 ---- ---- ---- ---- 154.00 -2.40 156.40 2200 ---- ---- ---- ---- 152.60 -2.50 155.10 2205 ---- ---- ---- ---- 151.30 -2.50 153.80 2210 ---- ---- ---- ---- 150.00 -2.50 152.50 2215 ---- ---- ---- ---- 148.70 -2.50 151.20 2220 ---- ---- ---- ---- 147.50 -2.40 149.90 2225 ---- ---- ---- ---- 146.30 -2.30 148.60 2230 ---- ---- ---- ---- 145.00 -2.40 147.40 2235 ---- ---- ---- ---- 143.80 -2.40 146.20 2240 ---- ---- ---- ---- 142.60 -2.40 145.00 2245 ---- ---- ---- ---- 141.50 -2.30 143.80 2250 ---- ---- ---- ---- 140.30 -2.30 142.60 2255 ---- ---- ---- ---- 139.20 -2.30 141.50 2260 ---- ---- ---- ---- 138.10 -2.30 140.40 2265 ---- ---- ---- ---- 137.00 -2.20 139.20 2270 ---- ---- ---- ---- 135.90 -2.20 138.10 2275 ---- ---- ---- ---- 134.80 -2.20 137.00 2280 ---- ---- ---- ---- 133.70 -2.30 136.00 2285 ---- ---- ---- ---- 132.70 -2.20 134.90 2290 ---- ---- ---- ---- 131.60 -2.20 133.80 2295 ---- ---- ---- ---- 130.60 -2.20 132.80 2300 ---- ---- ---- ---- 129.60 -2.20 131.80 2305 ---- ---- ---- ---- 128.60 -2.20 130.80 2310 ---- ---- ---- ---- 127.60 -2.20 129.80 2315 ---- ---- ---- ---- 126.60 -2.20 128.80 2320 ---- ---- ---- ---- 125.70 -2.10 127.80 2325 ---- ---- ---- ---- 124.70 -2.20 126.90 2330 ---- ---- ---- ---- 123.80 -2.10 125.90 2335 ---- ---- ---- ---- 122.80 -2.20 125.00 2340 ---- ---- ---- ---- 121.90 -2.10 124.00 2345 ---- ---- ---- ---- 121.00 -2.10 123.10 2350 ---- ---- ---- ---- 120.10 -2.10 122.20 2355 ---- ---- ---- ---- 119.20 -2.10 121.30 2360 ---- ---- ---- ---- 118.40 -2.00 120.40 2365 ---- ---- ---- ---- 117.50 -2.10 119.60 2370 ---- ---- ---- ---- 116.70 -2.00 118.70 2375 ---- ---- ---- ---- 115.80 -2.10 117.90 2380 ---- ---- ---- ---- 115.00 -2.00 117.00 2390 ---- ---- ---- ---- 113.40 -2.00 115.40 2400 ---- ---- ---- ---- 111.80 -2.00 113.80 2410 ---- ---- ---- ---- 110.20 -2.00 112.20 2420 ---- ---- ---- ---- 108.70 -2.00 110.70 2425 ---- ---- ---- ---- 108.00 -1.90 109.90 2430 ---- ---- ---- ---- 107.30 -1.90 109.20 2440 ---- ---- ---- ---- 105.80 -1.90 107.70 2450 ---- ---- ---- ---- 104.40 -1.90 106.30 2460 ---- ---- ---- ---- 103.00 -1.90 104.90 2470 ---- ---- ---- ---- 101.70 -1.80 103.50 2475 ---- ---- ---- ---- 101.00 -1.90 102.90 2500 ---- ---- ---- ---- 97.90 -1.80 99.70 2525 ---- ---- ---- ---- 94.90 -1.80 96.70 2550 ---- ---- ---- ---- 92.10 -1.70 93.80 2575 ---- ---- ---- ---- 89.40 -1.70 91.10 2600 ---- ---- ---- ---- 86.90 -1.70 88.60 2625 ---- ---- ---- ---- 84.60 -1.60 86.20 2650 ---- ---- ---- ---- 82.40 -1.50 83.90 950 ---- ---- ---- ---- 1144.10 -4.50 1148.60 975 ---- ---- ---- ---- 1119.10 -4.50 1123.60 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1090.30 -4.50 1094.80 1050 ---- ---- ---- ---- 1065.30 -4.50 1069.80 1075 ---- ---- ---- ---- 1040.30 -4.50 1044.80 1100 ---- ---- ---- ---- 1015.30 -4.50 1019.80 1125 ---- ---- ---- ---- 990.30 -4.50 994.80 1150 ---- ---- ---- ---- 965.30 -4.50 969.80 1175 ---- ---- ---- ---- 940.30 -4.50 944.80 1200 ---- ---- ---- ---- 915.30 -4.50 919.80 1220 ---- ---- ---- ---- 895.30 -4.50 899.80 1225 ---- ---- ---- ---- 890.30 -4.50 894.80 1230 ---- ---- ---- ---- 885.30 -4.50 889.80 1240 ---- ---- ---- ---- 875.30 -4.50 879.80 1250 ---- ---- ---- ---- 865.30 -4.50 869.80 1260 ---- ---- ---- ---- 855.30 -4.50 859.80 1270 ---- ---- ---- ---- 845.30 -4.50 849.80 1275 ---- ---- ---- ---- 840.30 -4.50 844.80 1280 ---- ---- ---- ---- 835.30 -4.50 839.80 1290 ---- ---- ---- ---- 825.40 -4.50 829.90 1300 ---- ---- ---- ---- 815.60 -4.40 820.00 1310 ---- ---- ---- ---- 805.80 -4.40 810.20 1315 ---- ---- ---- ---- 800.90 -4.40 805.30 1320 ---- ---- ---- ---- 796.00 -4.50 800.50 1325 ---- ---- ---- ---- 791.10 -4.50 795.60 1330 ---- ---- ---- ---- 786.30 -4.40 790.70 1335 ---- ---- ---- ---- 781.50 -4.40 785.90 1340 ---- ---- ---- ---- 776.60 -4.50 781.10 1345 ---- ---- ---- ---- 771.80 -4.50 776.30 1350 ---- ---- ---- ---- 767.00 -4.50 771.50 1355 ---- ---- ---- ---- 762.20 -4.50 766.70 1360 ---- ---- ---- ---- 757.50 -4.40 761.90 1365 ---- ---- ---- ---- 752.70 -4.40 757.10 1370 ---- ---- ---- ---- 748.00 -4.40 752.40 1375 ---- ---- ---- ---- 743.20 -4.40 747.60 1380 ---- ---- ---- ---- 738.50 -4.40 742.90 1385 ---- ---- ---- ---- 733.80 -4.40 738.20 1390 ---- ---- ---- ---- 729.10 -4.40 733.50 1395 ---- ---- ---- ---- 724.40 -4.40 728.80 1400 ---- ---- ---- ---- 719.70 -4.40 724.10 1405 ---- ---- ---- ---- 715.00 -4.40 719.40 1410 ---- ---- ---- ---- 710.40 -4.30 714.70 1415 ---- ---- ---- ---- 705.70 -4.40 710.10 1420 ---- ---- ---- ---- 701.10 -4.40 705.50 1425 ---- ---- ---- ---- 696.50 -4.30 700.80 1430 ---- ---- ---- ---- 691.90 -4.30 696.20 1435 ---- ---- ---- ---- 687.30 -4.30 691.60 1440 ---- ---- ---- ---- 682.70 -4.30 687.00 1445 ---- ---- ---- ---- 678.10 -4.30 682.40 1450 ---- ---- ---- ---- 673.60 -4.30 677.90 1455 ---- ---- ---- ---- 669.00 -4.30 673.30 1460 ---- ---- ---- ---- 664.50 -4.30 668.80 1465 ---- ---- ---- ---- 659.90 -4.30 664.20 1470 ---- ---- ---- ---- 655.40 -4.30 659.70 1475 ---- ---- ---- ---- 650.90 -4.30 655.20 1480 ---- ---- ---- ---- 646.40 -4.30 650.70 1485 ---- ---- ---- ---- 641.90 -4.30 646.20 1490 ---- ---- ---- ---- 637.40 -4.30 641.70 1495 ---- ---- ---- ---- 633.00 -4.20 637.20 1500 ---- ---- ---- ---- 628.50 -4.30 632.80 1505 ---- ---- ---- ---- 624.10 -4.20 628.30 1510 ---- ---- ---- ---- 619.70 -4.20 623.90 1515 ---- ---- ---- ---- 615.30 -4.20 619.50 1520 ---- ---- ---- ---- 610.80 -4.30 615.10 1525 ---- ---- ---- ---- 606.40 -4.30 610.70 1530 ---- ---- ---- ---- 602.10 -4.20 606.30 1535 ---- ---- ---- ---- 597.70 -4.20 601.90 1540 ---- ---- ---- ---- 593.30 -4.20 597.50 1545 ---- ---- ---- ---- 589.00 -4.20 593.20 1550 ---- ---- ---- ---- 584.60 -4.20 588.80 1555 ---- ---- ---- ---- 580.30 -4.20 584.50 1560 ---- ---- ---- ---- 576.00 -4.20 580.20 1565 ---- ---- ---- ---- 571.70 -4.10 575.80 1570 ---- ---- ---- ---- 567.40 -4.10 571.50 1575 ---- ---- ---- ---- 563.10 -4.20 567.30 1580 ---- ---- ---- ---- 558.80 -4.20 563.00 1585 ---- ---- ---- ---- 554.60 -4.10 558.70 1590 ---- ---- ---- ---- 550.30 -4.20 554.50 1595 ---- ---- ---- ---- 546.10 -4.10 550.20 1600 ---- ---- ---- ---- 541.90 -4.10 546.00 1605 ---- ---- ---- ---- 537.70 -4.10 541.80 1610 ---- ---- ---- ---- 533.50 -4.00 537.50 1615 ---- ---- ---- ---- 529.30 -4.00 533.30 1620 ---- ---- ---- ---- 525.10 -4.10 529.20 1625 ---- ---- ---- ---- 520.90 -4.10 525.00 1630 ---- ---- ---- ---- 516.80 -4.00 520.80 1635 ---- ---- ---- ---- 512.60 -4.10 516.70 1640 ---- ---- ---- ---- 508.50 -4.00 512.50 1645 ---- ---- ---- ---- 504.40 -4.00 508.40 1650 ---- ---- ---- ---- 500.30 -4.00 504.30 1655 ---- ---- ---- ---- 496.20 -4.00 500.20 1660 ---- ---- ---- ---- 492.10 -4.00 496.10 1665 ---- ---- ---- ---- 488.00 -4.00 492.00 1670 ---- ---- ---- ---- 483.90 -4.00 487.90 1675 ---- ---- ---- ---- 479.90 -3.90 483.80 1680 ---- ---- ---- ---- 475.80 -4.00 479.80 1685 ---- ---- ---- ---- 471.80 -4.00 475.80 1690 ---- ---- ---- ---- 467.80 -3.90 471.70 1695 ---- ---- ---- ---- 463.80 -3.90 467.70 1700 ---- ---- ---- ---- 459.80 -3.90 463.70 1705 ---- ---- ---- ---- 455.80 -3.90 459.70 1710 ---- ---- ---- ---- 451.90 -3.90 455.80 1715 ---- ---- ---- ---- 447.90 -3.90 451.80 1720 ---- ---- ---- ---- 444.00 -3.90 447.90 1725 ---- ---- ---- ---- 440.10 -3.80 443.90 1730 ---- ---- ---- ---- 436.20 -3.80 440.00 1735 ---- ---- ---- ---- 432.30 -3.80 436.10 1740 ---- ---- ---- ---- 428.40 -3.80 432.20 1745 ---- ---- ---- ---- 424.50 -3.80 428.30 1750 ---- ---- ---- ---- 420.70 -3.80 424.50 1755 ---- ---- ---- ---- 416.80 -3.80 420.60 1760 ---- ---- ---- ---- 413.00 -3.80 416.80 1765 ---- ---- ---- ---- 409.20 -3.80 413.00 1770 ---- ---- ---- ---- 405.50 -3.70 409.20 1775 ---- ---- ---- ---- 401.70 -3.70 405.40 1780 ---- ---- ---- ---- 398.00 -3.70 401.70 1785 ---- ---- ---- ---- 394.20 -3.80 398.00 1790 ---- ---- ---- ---- 390.50 -3.80 394.30 1795 ---- ---- ---- ---- 386.90 -3.70 390.60 1800 ---- ---- ---- ---- 383.20 -3.70 386.90 1805 ---- ---- ---- ---- 379.60 -3.60 383.20 1810 ---- ---- ---- ---- 376.00 -3.60 379.60 1815 ---- ---- ---- ---- 372.40 -3.60 376.00 1820 ---- ---- ---- ---- 368.80 -3.60 372.40 1825 ---- ---- ---- ---- 365.30 -3.60 368.90 1830 ---- ---- ---- ---- 361.70 -3.70 365.40 1835 ---- ---- ---- ---- 358.30 -3.50 361.80 1840 ---- ---- ---- ---- 354.80 -3.60 358.40 1845 ---- ---- ---- ---- 351.40 -3.50 354.90 1850 ---- ---- ---- ---- 347.90 -3.60 351.50 1855 ---- ---- ---- ---- 344.60 -3.50 348.10 1860 ---- ---- ---- ---- 341.20 -3.50 344.70 1865 ---- ---- ---- ---- 337.90 -3.50 341.40 1870 ---- ---- ---- ---- 334.60 -3.50 338.10 1875 ---- ---- ---- ---- 331.30 -3.50 334.80 1880 ---- ---- ---- ---- 328.10 -3.40 331.50 1885 ---- ---- ---- ---- 324.90 -3.40 328.30 1890 ---- ---- ---- ---- 321.70 -3.40 325.10 1895 ---- ---- ---- ---- 318.50 -3.50 322.00 1900 ---- ---- ---- ---- 315.40 -3.50 318.90 1905 ---- ---- ---- ---- 312.40 -3.40 315.80 1910 ---- ---- ---- ---- 309.30 -3.40 312.70 1915 ---- ---- ---- ---- 306.30 -3.40 309.70 1920 ---- ---- ---- ---- 303.30 -3.40 306.70 1925 ---- ---- ---- ---- 300.40 -3.30 303.70 1930 ---- ---- ---- ---- 297.50 -3.30 300.80 1935 ---- ---- ---- ---- 294.60 -3.30 297.90 1940 ---- ---- ---- ---- 291.70 -3.30 295.00 1945 ---- ---- ---- ---- 288.90 -3.30 292.20 1950 ---- ---- ---- ---- 286.10 -3.30 289.40 1955 ---- ---- ---- ---- 283.40 -3.20 286.60 1960 ---- ---- ---- ---- 280.70 -3.20 283.90 1965 ---- ---- ---- ---- 278.00 -3.20 281.20 1970 ---- ---- ---- ---- 275.30 -3.20 278.50 1975 ---- ---- ---- ---- 272.70 -3.10 275.80 1980 ---- ---- ---- ---- 270.00 -3.20 273.20 1985 ---- ---- ---- ---- 267.50 -3.10 270.60 1990 ---- ---- ---- ---- 264.90 -3.20 268.10 1995 ---- ---- ---- ---- 262.40 -3.10 265.50 2000 ---- ---- ---- ---- 259.90 -3.10 263.00 2005 ---- ---- ---- ---- 257.40 -3.10 260.50 2010 ---- ---- ---- ---- 255.00 -3.10 258.10 2015 ---- ---- ---- ---- 252.60 -3.10 255.70 2020 ---- ---- ---- ---- 250.20 -3.10 253.30 2025 ---- ---- ---- ---- 247.90 -3.00 250.90 2030 ---- ---- ---- ---- 245.50 -3.10 248.60 2035 ---- ---- ---- ---- 243.20 -3.00 246.20 2040 ---- ---- ---- ---- 241.00 -3.00 244.00 2045 ---- ---- ---- ---- 238.70 -3.00 241.70 2050 ---- ---- ---- ---- 236.50 -3.00 239.50 2055 ---- ---- ---- ---- 234.40 -2.90 237.30 2060 ---- ---- ---- ---- 232.20 -2.90 235.10 2065 ---- ---- ---- ---- 230.10 -2.90 233.00 2070 ---- ---- ---- ---- 228.00 -2.90 230.90 2075 ---- ---- ---- ---- 226.00 -2.90 228.90 2080 ---- ---- ---- ---- 223.90 -2.90 226.80 2085 ---- ---- ---- ---- 222.00 -2.80 224.80 2090 ---- ---- ---- ---- 220.00 -2.80 222.80 2095 ---- ---- ---- ---- 218.10 -2.80 220.90 2100 ---- ---- ---- ---- 216.20 -2.80 219.00 2105 ---- ---- ---- ---- 214.30 -2.80 217.10 2110 ---- ---- ---- ---- 212.50 -2.70 215.20 2115 ---- ---- ---- ---- 210.60 -2.80 213.40 2120 ---- ---- ---- ---- 208.90 -2.70 211.60 2125 ---- ---- ---- ---- 207.10 -2.80 209.90 2130 ---- ---- ---- ---- 205.40 -2.70 208.10 2135 ---- ---- ---- ---- 203.70 -2.70 206.40 2140 ---- ---- ---- ---- 202.00 -2.70 204.70 2145 ---- ---- ---- ---- 200.40 -2.70 203.10 2150 ---- ---- ---- ---- 198.80 -2.70 201.50 2155 ---- ---- ---- ---- 197.20 -2.70 199.90 2160 ---- ---- ---- ---- 195.70 -2.60 198.30 2165 ---- ---- ---- ---- 194.10 -2.70 196.80 2170 ---- ---- ---- ---- 192.60 -2.60 195.20 2175 ---- ---- ---- ---- 191.10 -2.60 193.70 2180 ---- ---- ---- ---- 189.70 -2.60 192.30 2185 ---- ---- ---- ---- 188.30 -2.50 190.80 2190 ---- ---- ---- ---- 186.80 -2.60 189.40 2195 ---- ---- ---- ---- 185.50 -2.50 188.00 2200 ---- ---- ---- ---- 184.10 -2.50 186.60 2205 ---- ---- ---- ---- 182.70 -2.60 185.30 2210 ---- ---- ---- ---- 181.40 -2.50 183.90 2215 ---- ---- ---- ---- 180.10 -2.50 182.60 2220 ---- ---- ---- ---- 178.80 -2.50 181.30 2225 ---- ---- ---- ---- 177.60 -2.40 180.00 2230 ---- ---- ---- ---- 176.30 -2.50 178.80 2235 ---- ---- ---- ---- 175.10 -2.50 177.60 2240 ---- ---- ---- ---- 173.90 -2.40 176.30 2245 ---- ---- ---- ---- 172.70 -2.40 175.10 2250 ---- ---- ---- ---- 171.50 -2.40 173.90 2255 ---- ---- ---- ---- 170.40 -2.40 172.80 2260 ---- ---- ---- ---- 169.20 -2.40 171.60 2265 ---- ---- ---- ---- 168.10 -2.40 170.50 2270 ---- ---- ---- ---- 167.00 -2.40 169.40 2275 ---- ---- ---- ---- 165.90 -2.40 168.30 2280 ---- ---- ---- ---- 164.80 -2.40 167.20 2285 ---- ---- ---- ---- 163.70 -2.40 166.10 2290 ---- ---- ---- ---- 162.70 -2.30 165.00 2295 ---- ---- ---- ---- 161.60 -2.40 164.00 2300 ---- ---- ---- ---- 160.60 -2.30 162.90 2305 ---- ---- ---- ---- 159.60 -2.30 161.90 2310 ---- ---- ---- ---- 158.60 -2.30 160.90 2315 ---- ---- ---- ---- 157.60 -2.20 159.80 2320 ---- ---- ---- ---- 156.60 -2.20 158.80 2325 ---- ---- ---- ---- 155.60 -2.30 157.90 2330 ---- ---- ---- ---- 154.60 -2.30 156.90 2335 ---- ---- ---- ---- 153.70 -2.20 155.90 2340 ---- ---- ---- ---- 152.80 -2.20 155.00 2345 ---- ---- ---- ---- 151.80 -2.20 154.00 2350 ---- ---- ---- ---- 150.90 -2.20 153.10 2355 ---- ---- ---- ---- 150.00 -2.20 152.20 2360 ---- ---- ---- ---- 149.10 -2.20 151.30 2365 ---- ---- ---- ---- 148.20 -2.20 150.40 2370 ---- ---- ---- ---- 147.30 -2.20 149.50 2375 ---- ---- ---- ---- 146.50 -2.10 148.60 2380 ---- ---- ---- ---- 145.60 -2.10 147.70 2390 ---- ---- ---- ---- 143.90 -2.10 146.00 2400 ---- ---- ---- ---- 142.30 -2.10 144.40 2410 ---- ---- ---- ---- 140.60 -2.10 142.70 2420 ---- ---- ---- ---- 139.10 -2.00 141.10 2425 ---- ---- ---- ---- 138.30 -2.10 140.40 2430 ---- ---- ---- ---- 137.50 -2.10 139.60 2440 ---- ---- ---- ---- 136.00 -2.10 138.10 2450 ---- ---- ---- ---- 134.60 -2.00 136.60 2460 ---- ---- ---- ---- 133.10 -2.00 135.10 2470 ---- ---- ---- ---- 131.70 -2.00 133.70 2475 ---- ---- ---- ---- 131.00 -2.00 133.00 2480 ---- ---- ---- ---- 130.30 -2.00 132.30 2500 ---- ---- ---- ---- 127.70 -1.90 129.60 2525 ---- ---- ---- ---- 124.50 -1.90 126.40 2550 ---- ---- ---- ---- 121.50 -1.90 123.40 2575 ---- ---- ---- ---- 118.70 -1.80 120.50 2600 ---- ---- ---- ---- 116.00 -1.80 117.80 2625 ---- ---- ---- ---- 113.50 -1.80 115.30 2650 ---- ---- ---- ---- 111.10 -1.80 112.90 2675 ---- ---- ---- ---- 108.90 -1.70 110.60 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1061.80 -4.50 1066.30 1100 ---- ---- ---- ---- 1036.80 -4.50 1041.30 1125 ---- ---- ---- ---- 1011.80 -4.50 1016.30 1150 ---- ---- ---- ---- 986.80 -4.50 991.30 1175 ---- ---- ---- ---- 961.80 -4.50 966.30 1200 ---- ---- ---- ---- 936.80 -4.50 941.30 1225 ---- ---- ---- ---- 911.80 -4.50 916.30 1250 ---- ---- ---- ---- 887.10 -4.40 891.50 1270 ---- ---- ---- ---- 867.50 -4.50 872.00 1275 ---- ---- ---- ---- 862.60 -4.50 867.10 1280 ---- ---- ---- ---- 857.80 -4.40 862.20 1290 ---- ---- ---- ---- 848.10 -4.50 852.60 1300 ---- ---- ---- ---- 838.50 -4.50 843.00 1310 ---- ---- ---- ---- 829.00 -4.40 833.40 1320 ---- ---- ---- ---- 819.50 -4.40 823.90 1325 ---- ---- ---- ---- 814.70 -4.40 819.10 1330 ---- ---- ---- ---- 810.00 -4.40 814.40 1340 ---- ---- ---- ---- 800.60 -4.40 805.00 1350 ---- ---- ---- ---- 791.20 -4.40 795.60 1360 ---- ---- ---- ---- 781.90 -4.40 786.30 1370 ---- ---- ---- ---- 772.60 -4.40 777.00 1375 ---- ---- ---- ---- 768.00 -4.30 772.30 1380 ---- ---- ---- ---- 763.40 -4.30 767.70 1385 ---- ---- ---- ---- 758.80 -4.30 763.10 1390 ---- ---- ---- ---- 754.20 -4.30 758.50 1395 ---- ---- ---- ---- 749.60 -4.30 753.90 1400 ---- ---- ---- ---- 745.00 -4.40 749.40 1405 ---- ---- ---- ---- 740.50 -4.30 744.80 1410 ---- ---- ---- ---- 735.90 -4.30 740.20 1415 ---- ---- ---- ---- 731.40 -4.30 735.70 1420 ---- ---- ---- ---- 726.90 -4.30 731.20 1425 ---- ---- ---- ---- 722.40 -4.30 726.70 1430 ---- ---- ---- ---- 717.90 -4.30 722.20 1435 ---- ---- ---- ---- 713.40 -4.30 717.70 1440 ---- ---- ---- ---- 708.90 -4.30 713.20 1445 ---- ---- ---- ---- 704.40 -4.30 708.70 1450 ---- ---- ---- ---- 700.00 -4.20 704.20 1455 ---- ---- ---- ---- 695.50 -4.30 699.80 1460 ---- ---- ---- ---- 691.10 -4.20 695.30 1465 ---- ---- ---- ---- 686.60 -4.30 690.90 1470 ---- ---- ---- ---- 682.20 -4.30 686.50 1475 ---- ---- ---- ---- 677.80 -4.30 682.10 1480 ---- ---- ---- ---- 673.40 -4.30 677.70 1485 ---- ---- ---- ---- 669.00 -4.30 673.30 1490 ---- ---- ---- ---- 664.70 -4.20 668.90 1495 ---- ---- ---- ---- 660.30 -4.20 664.50 1500 ---- ---- ---- ---- 655.90 -4.30 660.20 1505 ---- ---- ---- ---- 651.60 -4.20 655.80 1510 ---- ---- ---- ---- 647.30 -4.20 651.50 1515 ---- ---- ---- ---- 643.00 -4.10 647.10 1520 ---- ---- ---- ---- 638.60 -4.20 642.80 1525 ---- ---- ---- ---- 634.30 -4.20 638.50 1530 ---- ---- ---- ---- 630.10 -4.10 634.20 1535 ---- ---- ---- ---- 625.80 -4.10 629.90 1540 ---- ---- ---- ---- 621.50 -4.20 625.70 1545 ---- ---- ---- ---- 617.20 -4.20 621.40 1550 ---- ---- ---- ---- 613.00 -4.10 617.10 1555 ---- ---- ---- ---- 608.80 -4.10 612.90 1560 ---- ---- ---- ---- 604.50 -4.10 608.60 1565 ---- ---- ---- ---- 600.30 -4.10 604.40 1570 ---- ---- ---- ---- 596.10 -4.10 600.20 1575 ---- ---- ---- ---- 591.90 -4.10 596.00 1580 ---- ---- ---- ---- 587.70 -4.10 591.80 1585 ---- ---- ---- ---- 583.60 -4.00 587.60 1590 ---- ---- ---- ---- 579.40 -4.10 583.50 1595 ---- ---- ---- ---- 575.20 -4.10 579.30 1600 ---- ---- ---- ---- 571.10 -4.00 575.10 1605 ---- ---- ---- ---- 567.00 -4.00 571.00 1610 ---- ---- ---- ---- 562.80 -4.10 566.90 1615 ---- ---- ---- ---- 558.70 -4.10 562.80 1620 ---- ---- ---- ---- 554.60 -4.00 558.60 1625 ---- ---- ---- ---- 550.50 -4.00 554.50 1630 ---- ---- ---- ---- 546.50 -4.00 550.50 1635 ---- ---- ---- ---- 542.40 -4.00 546.40 1640 ---- ---- ---- ---- 538.30 -4.00 542.30 1645 ---- ---- ---- ---- 534.30 -4.00 538.30 1650 ---- ---- ---- ---- 530.20 -4.00 534.20 1655 ---- ---- ---- ---- 526.20 -4.00 530.20 1660 ---- ---- ---- ---- 522.20 -4.00 526.20 1665 ---- ---- ---- ---- 518.20 -3.90 522.10 1670 ---- ---- ---- ---- 514.20 -3.90 518.10 1675 ---- ---- ---- ---- 510.20 -3.90 514.10 1680 ---- ---- ---- ---- 506.30 -3.90 510.20 1685 ---- ---- ---- ---- 502.30 -3.90 506.20 1690 ---- ---- ---- ---- 498.30 -3.90 502.20 1695 ---- ---- ---- ---- 494.40 -3.90 498.30 1700 ---- ---- ---- ---- 490.50 -3.90 494.40 1705 ---- ---- ---- ---- 486.60 -3.80 490.40 1710 ---- ---- ---- ---- 482.70 -3.80 486.50 1715 ---- ---- ---- ---- 478.80 -3.80 482.60 1720 ---- ---- ---- ---- 474.90 -3.80 478.70 1725 ---- ---- ---- ---- 471.00 -3.80 474.80 1730 ---- ---- ---- ---- 467.10 -3.90 471.00 1735 ---- ---- ---- ---- 463.30 -3.80 467.10 1740 ---- ---- ---- ---- 459.50 -3.80 463.30 1745 ---- ---- ---- ---- 455.60 -3.80 459.40 1750 ---- ---- ---- ---- 451.80 -3.80 455.60 1755 ---- ---- ---- ---- 448.00 -3.80 451.80 1760 ---- ---- ---- ---- 444.30 -3.70 448.00 1765 ---- ---- ---- ---- 440.50 -3.70 444.20 1770 ---- ---- ---- ---- 436.80 -3.70 440.50 1775 ---- ---- ---- ---- 433.00 -3.70 436.70 1780 ---- ---- ---- ---- 429.30 -3.70 433.00 1785 ---- ---- ---- ---- 425.60 -3.70 429.30 1790 ---- ---- ---- ---- 421.90 -3.70 425.60 1795 ---- ---- ---- ---- 418.30 -3.60 421.90 1800 ---- ---- ---- ---- 414.60 -3.70 418.30 1805 ---- ---- ---- ---- 411.00 -3.70 414.70 1810 ---- ---- ---- ---- 407.40 -3.60 411.00 1815 ---- ---- ---- ---- 403.80 -3.60 407.40 1820 ---- ---- ---- ---- 400.30 -3.60 403.90 1825 ---- ---- ---- ---- 396.70 -3.60 400.30 1830 ---- ---- ---- ---- 393.20 -3.60 396.80 1835 ---- ---- ---- ---- 389.70 -3.60 393.30 1840 ---- ---- ---- ---- 386.20 -3.60 389.80 1845 ---- ---- ---- ---- 382.80 -3.50 386.30 1850 ---- ---- ---- ---- 379.40 -3.50 382.90 1855 ---- ---- ---- ---- 376.00 -3.50 379.50 1860 ---- ---- ---- ---- 372.60 -3.50 376.10 1865 ---- ---- ---- ---- 369.20 -3.50 372.70 1870 ---- ---- ---- ---- 365.90 -3.50 369.40 1875 ---- ---- ---- ---- 362.60 -3.50 366.10 1880 ---- ---- ---- ---- 359.40 -3.40 362.80 1885 ---- ---- ---- ---- 356.10 -3.50 359.60 1890 ---- ---- ---- ---- 352.90 -3.50 356.40 1895 ---- ---- ---- ---- 349.80 -3.40 353.20 1900 ---- ---- ---- ---- 346.60 -3.40 350.00 1905 ---- ---- ---- ---- 343.50 -3.40 346.90 1910 ---- ---- ---- ---- 340.40 -3.40 343.80 1915 ---- ---- ---- ---- 337.40 -3.30 340.70 1920 ---- ---- ---- ---- 334.40 -3.30 337.70 1925 ---- ---- ---- ---- 331.40 -3.30 334.70 1930 ---- ---- ---- ---- 328.40 -3.40 331.80 1935 ---- ---- ---- ---- 325.50 -3.30 328.80 1940 ---- ---- ---- ---- 322.60 -3.30 325.90 1945 ---- ---- ---- ---- 319.80 -3.30 323.10 1950 ---- ---- ---- ---- 317.00 -3.20 320.20 1955 ---- ---- ---- ---- 314.20 -3.20 317.40 1960 ---- ---- ---- ---- 311.40 -3.30 314.70 1965 ---- ---- ---- ---- 308.70 -3.20 311.90 1970 ---- ---- ---- ---- 306.00 -3.20 309.20 1975 ---- ---- ---- ---- 303.30 -3.20 306.50 1980 ---- ---- ---- ---- 300.70 -3.20 303.90 1985 ---- ---- ---- ---- 298.10 -3.20 301.30 1990 ---- ---- ---- ---- 295.50 -3.20 298.70 1995 ---- ---- ---- ---- 293.00 -3.10 296.10 2000 ---- ---- ---- ---- 290.40 -3.20 293.60 2005 ---- ---- ---- ---- 287.90 -3.20 291.10 2010 ---- ---- ---- ---- 285.50 -3.10 288.60 2015 ---- ---- ---- ---- 283.00 -3.10 286.10 2020 ---- ---- ---- ---- 280.60 -3.10 283.70 2025 ---- ---- ---- ---- 278.20 -3.10 281.30 2030 ---- ---- ---- ---- 275.90 -3.00 278.90 2035 ---- ---- ---- ---- 273.60 -3.00 276.60 2040 ---- ---- ---- ---- 271.30 -3.00 274.30 2045 ---- ---- ---- ---- 269.00 -3.00 272.00 2050 ---- ---- ---- ---- 266.70 -3.00 269.70 2055 ---- ---- ---- ---- 264.50 -3.00 267.50 2060 ---- ---- ---- ---- 262.30 -3.00 265.30 2065 ---- ---- ---- ---- 260.20 -2.90 263.10 2070 ---- ---- ---- ---- 258.10 -2.90 261.00 2075 ---- ---- ---- ---- 256.00 -2.90 258.90 2080 ---- ---- ---- ---- 253.90 -2.90 256.80 2085 ---- ---- ---- ---- 251.80 -2.90 254.70 2090 ---- ---- ---- ---- 249.80 -2.90 252.70 2095 ---- ---- ---- ---- 247.90 -2.80 250.70 2100 ---- ---- ---- ---- 245.90 -2.90 248.80 2105 ---- ---- ---- ---- 244.00 -2.80 246.80 2110 ---- ---- ---- ---- 242.10 -2.80 244.90 2115 ---- ---- ---- ---- 240.20 -2.80 243.00 2120 ---- ---- ---- ---- 238.40 -2.80 241.20 2125 ---- ---- ---- ---- 236.60 -2.80 239.40 2130 ---- ---- ---- ---- 234.80 -2.80 237.60 2135 ---- ---- ---- ---- 233.10 -2.70 235.80 2140 ---- ---- ---- ---- 231.40 -2.70 234.10 2145 ---- ---- ---- ---- 229.70 -2.70 232.40 2150 ---- ---- ---- ---- 228.00 -2.80 230.80 2155 ---- ---- ---- ---- 226.40 -2.70 229.10 2160 ---- ---- ---- ---- 224.80 -2.70 227.50 2165 ---- ---- ---- ---- 223.20 -2.70 225.90 2170 ---- ---- ---- ---- 221.70 -2.70 224.40 2175 ---- ---- ---- ---- 220.20 -2.60 222.80 2180 ---- ---- ---- ---- 218.70 -2.60 221.30 2185 ---- ---- ---- ---- 217.20 -2.60 219.80 2190 ---- ---- ---- ---- 215.80 -2.60 218.40 2195 ---- ---- ---- ---- 214.30 -2.70 217.00 2200 ---- ---- ---- ---- 213.00 -2.60 215.60 2205 ---- ---- ---- ---- 211.60 -2.60 214.20 2210 ---- ---- ---- ---- 210.20 -2.60 212.80 2215 ---- ---- ---- ---- 208.90 -2.60 211.50 2220 ---- ---- ---- ---- 207.60 -2.50 210.10 2225 ---- ---- ---- ---- 206.30 -2.60 208.90 2230 ---- ---- ---- ---- 205.00 -2.60 207.60 2235 ---- ---- ---- ---- 203.80 -2.50 206.30 2240 ---- ---- ---- ---- 202.60 -2.50 205.10 2245 ---- ---- ---- ---- 201.40 -2.50 203.90 2250 ---- ---- ---- ---- 200.20 -2.50 202.70 2255 ---- ---- ---- ---- 199.00 -2.50 201.50 2260 ---- ---- ---- ---- 197.80 -2.50 200.30 2265 ---- ---- ---- ---- 196.70 -2.50 199.20 2270 ---- ---- ---- ---- 195.60 -2.40 198.00 2275 ---- ---- ---- ---- 194.50 -2.40 196.90 2280 ---- ---- ---- ---- 193.40 -2.40 195.80 2285 ---- ---- ---- ---- 192.30 -2.40 194.70 2290 ---- ---- ---- ---- 191.20 -2.40 193.60 2295 ---- ---- ---- ---- 190.20 -2.40 192.60 2300 ---- ---- ---- ---- 189.10 -2.40 191.50 2305 ---- ---- ---- ---- 188.10 -2.40 190.50 2310 ---- ---- ---- ---- 187.10 -2.40 189.50 2315 ---- ---- ---- ---- 186.10 -2.40 188.50 2320 ---- ---- ---- ---- 185.10 -2.40 187.50 2325 ---- ---- ---- ---- 184.10 -2.40 186.50 2330 ---- ---- ---- ---- 183.20 -2.30 185.50 2335 ---- ---- ---- ---- 182.20 -2.30 184.50 2340 ---- ---- ---- ---- 181.20 -2.40 183.60 2345 ---- ---- ---- ---- 180.30 -2.30 182.60 2350 ---- ---- ---- ---- 179.40 -2.30 181.70 2355 ---- ---- ---- ---- 178.50 -2.30 180.80 2360 ---- ---- ---- ---- 177.60 -2.20 179.80 2365 ---- ---- ---- ---- 176.70 -2.20 178.90 2370 ---- ---- ---- ---- 175.80 -2.20 178.00 2375 ---- ---- ---- ---- 174.90 -2.20 177.10 2380 ---- ---- ---- ---- 174.00 -2.30 176.30 2385 ---- ---- ---- ---- 173.20 -2.20 175.40 2390 ---- ---- ---- ---- 172.30 -2.30 174.60 2400 ---- ---- ---- ---- 170.70 -2.20 172.90 2410 ---- ---- ---- ---- 169.00 -2.20 171.20 2420 ---- ---- ---- ---- 167.40 -2.20 169.60 2425 ---- ---- ---- ---- 166.60 -2.20 168.80 2430 ---- ---- ---- ---- 165.90 -2.10 168.00 2440 ---- ---- ---- ---- 164.30 -2.20 166.50 2450 ---- ---- ---- ---- 162.80 -2.20 165.00 2460 ---- ---- ---- ---- 161.40 -2.10 163.50 2470 ---- ---- ---- ---- 160.00 -2.10 162.10 2475 ---- ---- ---- ---- 159.30 -2.00 161.30 2480 ---- ---- ---- ---- 158.60 -2.00 160.60 2500 ---- ---- ---- ---- 155.90 -2.00 157.90 2525 ---- ---- ---- ---- 152.60 -2.10 154.70 2550 ---- ---- ---- ---- 149.60 -2.00 151.60 2575 ---- ---- ---- ---- 146.70 -2.00 148.70 2600 ---- ---- ---- ---- 144.00 -1.90 145.90 2625 ---- ---- ---- ---- 141.40 -1.90 143.30 2650 ---- ---- ---- ---- 139.00 -1.80 140.80 2675 ---- ---- ---- ---- 136.60 -1.90 138.50 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 827.90 -4.40 832.30 1350 ---- ---- ---- ---- 804.90 -4.40 809.30 1375 ---- ---- ---- ---- 782.30 -4.30 786.60 1400 ---- ---- ---- ---- 759.80 -4.30 764.10 1425 ---- ---- ---- ---- 737.70 -4.30 742.00 1450 ---- ---- ---- ---- 715.80 -4.20 720.00 1475 ---- ---- ---- ---- 694.20 -4.20 698.40 1500 ---- ---- ---- ---- 672.80 -4.10 676.90 1520 ---- ---- ---- ---- 655.80 -4.20 660.00 1525 ---- ---- ---- ---- 651.60 -4.20 655.80 1530 ---- ---- ---- ---- 647.40 -4.20 651.60 1540 ---- ---- ---- ---- 639.10 -4.10 643.20 1550 ---- ---- ---- ---- 630.70 -4.10 634.80 1560 ---- ---- ---- ---- 622.40 -4.10 626.50 1570 ---- ---- ---- ---- 614.20 -4.10 618.30 1575 ---- ---- ---- ---- 610.10 -4.00 614.10 1580 ---- ---- ---- ---- 606.00 -4.00 610.00 1590 ---- ---- ---- ---- 597.80 -4.00 601.80 1600 ---- ---- ---- ---- 589.70 -4.00 593.70 1610 ---- ---- ---- ---- 581.60 -4.00 585.60 1615 ---- ---- ---- ---- 577.60 -4.00 581.60 1620 ---- ---- ---- ---- 573.50 -4.00 577.50 1625 ---- ---- ---- ---- 569.50 -4.00 573.50 1630 ---- ---- ---- ---- 565.50 -4.00 569.50 1635 ---- ---- ---- ---- 561.50 -4.00 565.50 1640 ---- ---- ---- ---- 557.60 -3.90 561.50 1645 ---- ---- ---- ---- 553.60 -3.90 557.50 1650 ---- ---- ---- ---- 549.60 -4.00 553.60 1655 ---- ---- ---- ---- 545.70 -3.90 549.60 1660 ---- ---- ---- ---- 541.70 -3.90 545.60 1665 ---- ---- ---- ---- 537.80 -3.90 541.70 1670 ---- ---- ---- ---- 533.90 -3.90 537.80 1675 ---- ---- ---- ---- 530.00 -3.90 533.90 1680 ---- ---- ---- ---- 526.10 -3.80 529.90 1685 ---- ---- ---- ---- 522.20 -3.80 526.00 1690 ---- ---- ---- ---- 518.30 -3.90 522.20 1695 ---- ---- ---- ---- 514.40 -3.90 518.30 1700 ---- ---- ---- ---- 510.60 -3.80 514.40 1705 ---- ---- ---- ---- 506.70 -3.80 510.50 1710 ---- ---- ---- ---- 502.90 -3.80 506.70 1715 ---- ---- ---- ---- 499.00 -3.90 502.90 1720 ---- ---- ---- ---- 495.20 -3.80 499.00 1725 ---- ---- ---- ---- 491.40 -3.80 495.20 1730 ---- ---- ---- ---- 487.60 -3.80 491.40 1735 ---- ---- ---- ---- 483.80 -3.80 487.60 1740 ---- ---- ---- ---- 480.10 -3.70 483.80 1745 ---- ---- ---- ---- 476.30 -3.70 480.00 1750 ---- ---- ---- ---- 472.50 -3.80 476.30 1755 ---- ---- ---- ---- 468.80 -3.70 472.50 1760 ---- ---- ---- ---- 465.10 -3.70 468.80 1765 ---- ---- ---- ---- 461.40 -3.70 465.10 1770 ---- ---- ---- ---- 457.70 -3.70 461.40 1775 ---- ---- ---- ---- 454.00 -3.70 457.70 1780 ---- ---- ---- ---- 450.30 -3.70 454.00 1785 ---- ---- ---- ---- 446.70 -3.60 450.30 1790 ---- ---- ---- ---- 443.00 -3.70 446.70 1795 ---- ---- ---- ---- 439.40 -3.60 443.00 1800 ---- ---- ---- ---- 435.80 -3.60 439.40 1805 ---- ---- ---- ---- 432.20 -3.60 435.80 1810 ---- ---- ---- ---- 428.70 -3.60 432.30 1815 ---- ---- ---- ---- 425.10 -3.60 428.70 1820 ---- ---- ---- ---- 421.60 -3.60 425.20 1825 ---- ---- ---- ---- 418.10 -3.50 421.60 1830 ---- ---- ---- ---- 414.60 -3.60 418.20 1835 ---- ---- ---- ---- 411.10 -3.60 414.70 1840 ---- ---- ---- ---- 407.70 -3.50 411.20 1845 ---- ---- ---- ---- 404.30 -3.50 407.80 1850 ---- ---- ---- ---- 400.90 -3.50 404.40 1855 ---- ---- ---- ---- 397.50 -3.50 401.00 1860 ---- ---- ---- ---- 394.10 -3.50 397.60 1865 ---- ---- ---- ---- 390.80 -3.50 394.30 1870 ---- ---- ---- ---- 387.50 -3.50 391.00 1875 ---- ---- ---- ---- 384.30 -3.40 387.70 1880 ---- ---- ---- ---- 381.00 -3.50 384.50 1885 ---- ---- ---- ---- 377.80 -3.40 381.20 1890 ---- ---- ---- ---- 374.60 -3.40 378.00 1895 ---- ---- ---- ---- 371.50 -3.40 374.90 1900 ---- ---- ---- ---- 368.30 -3.40 371.70 1905 ---- ---- ---- ---- 365.20 -3.40 368.60 1910 ---- ---- ---- ---- 362.20 -3.30 365.50 1915 ---- ---- ---- ---- 359.10 -3.40 362.50 1920 ---- ---- ---- ---- 356.10 -3.40 359.50 1925 ---- ---- ---- ---- 353.20 -3.30 356.50 1930 ---- ---- ---- ---- 350.20 -3.30 353.50 1935 ---- ---- ---- ---- 347.30 -3.30 350.60 1940 ---- ---- ---- ---- 344.50 -3.20 347.70 1945 ---- ---- ---- ---- 341.60 -3.30 344.90 1950 ---- ---- ---- ---- 338.80 -3.30 342.10 1955 ---- ---- ---- ---- 336.00 -3.30 339.30 1960 ---- ---- ---- ---- 333.30 -3.20 336.50 1965 ---- ---- ---- ---- 330.60 -3.20 333.80 1970 ---- ---- ---- ---- 327.90 -3.20 331.10 1975 ---- ---- ---- ---- 325.30 -3.20 328.50 1980 ---- ---- ---- ---- 322.60 -3.20 325.80 1985 ---- ---- ---- ---- 320.10 -3.10 323.20 1990 ---- ---- ---- ---- 317.50 -3.20 320.70 1995 ---- ---- ---- ---- 315.00 -3.10 318.10 2000 ---- ---- ---- ---- 312.50 -3.10 315.60 2005 ---- ---- ---- ---- 310.00 -3.10 313.10 2010 ---- ---- ---- ---- 307.50 -3.10 310.60 2015 ---- ---- ---- ---- 305.10 -3.10 308.20 2020 ---- ---- ---- ---- 302.70 -3.10 305.80 2025 ---- ---- ---- ---- 300.40 -3.00 303.40 2030 ---- ---- ---- ---- 298.00 -3.10 301.10 2035 ---- ---- ---- ---- 295.70 -3.10 298.80 2040 ---- ---- ---- ---- 293.40 -3.10 296.50 2045 ---- ---- ---- ---- 291.20 -3.00 294.20 2050 ---- ---- ---- ---- 289.00 -3.00 292.00 2055 ---- ---- ---- ---- 286.80 -2.90 289.70 2060 ---- ---- ---- ---- 284.60 -3.00 287.60 2065 ---- ---- ---- ---- 282.40 -3.00 285.40 2070 ---- ---- ---- ---- 280.30 -3.00 283.30 2075 ---- ---- ---- ---- 278.20 -3.00 281.20 2080 ---- ---- ---- ---- 276.20 -2.90 279.10 2085 ---- ---- ---- ---- 274.10 -2.90 277.00 2090 ---- ---- ---- ---- 272.10 -2.90 275.00 2095 ---- ---- ---- ---- 270.20 -2.80 273.00 2100 ---- ---- ---- ---- 268.20 -2.90 271.10 2105 ---- ---- ---- ---- 266.30 -2.90 269.20 2110 ---- ---- ---- ---- 264.40 -2.90 267.30 2115 ---- ---- ---- ---- 262.60 -2.80 265.40 2120 ---- ---- ---- ---- 260.70 -2.90 263.60 2125 ---- ---- ---- ---- 258.90 -2.80 261.70 2130 ---- ---- ---- ---- 257.20 -2.80 260.00 2135 ---- ---- ---- ---- 255.40 -2.80 258.20 2140 ---- ---- ---- ---- 253.70 -2.80 256.50 2145 ---- ---- ---- ---- 252.00 -2.80 254.80 2150 ---- ---- ---- ---- 250.40 -2.70 253.10 2155 ---- ---- ---- ---- 248.80 -2.70 251.50 2160 ---- ---- ---- ---- 247.20 -2.70 249.90 2165 ---- ---- ---- ---- 245.60 -2.70 248.30 2170 ---- ---- ---- ---- 244.10 -2.70 246.80 2175 ---- ---- ---- ---- 242.60 -2.70 245.30 2180 ---- ---- ---- ---- 241.10 -2.70 243.80 2185 ---- ---- ---- ---- 239.60 -2.70 242.30 2190 ---- ---- ---- ---- 238.20 -2.70 240.90 2195 ---- ---- ---- ---- 236.80 -2.70 239.50 2200 ---- ---- ---- ---- 235.40 -2.70 238.10 2205 ---- ---- ---- ---- 234.10 -2.60 236.70 2210 ---- ---- ---- ---- 232.70 -2.70 235.40 2215 ---- ---- ---- ---- 231.40 -2.60 234.00 2220 ---- ---- ---- ---- 230.10 -2.60 232.70 2225 ---- ---- ---- ---- 228.90 -2.60 231.50 2230 ---- ---- ---- ---- 227.60 -2.60 230.20 2235 ---- ---- ---- ---- 226.40 -2.60 229.00 2240 ---- ---- ---- ---- 225.20 -2.50 227.70 2245 ---- ---- ---- ---- 224.00 -2.50 226.50 2250 ---- ---- ---- ---- 222.80 -2.60 225.40 2255 ---- ---- ---- ---- 221.70 -2.50 224.20 2260 ---- ---- ---- ---- 220.50 -2.60 223.10 2265 ---- ---- ---- ---- 219.40 -2.50 221.90 2270 ---- ---- ---- ---- 218.30 -2.50 220.80 2275 ---- ---- ---- ---- 217.20 -2.50 219.70 2280 ---- ---- ---- ---- 216.20 -2.40 218.60 2285 ---- ---- ---- ---- 215.10 -2.50 217.60 2290 ---- ---- ---- ---- 214.10 -2.40 216.50 2295 ---- ---- ---- ---- 213.10 -2.40 215.50 2300 ---- ---- ---- ---- 212.00 -2.50 214.50 2305 ---- ---- ---- ---- 211.00 -2.50 213.50 2310 ---- ---- ---- ---- 210.10 -2.40 212.50 2315 ---- ---- ---- ---- 209.10 -2.40 211.50 2320 ---- ---- ---- ---- 208.10 -2.40 210.50 2325 ---- ---- ---- ---- 207.20 -2.40 209.60 2330 ---- ---- ---- ---- 206.20 -2.40 208.60 2335 ---- ---- ---- ---- 205.30 -2.40 207.70 2340 ---- ---- ---- ---- 204.40 -2.30 206.70 2345 ---- ---- ---- ---- 203.40 -2.40 205.80 2350 ---- ---- ---- ---- 202.50 -2.40 204.90 2355 ---- ---- ---- ---- 201.60 -2.40 204.00 2360 ---- ---- ---- ---- 200.80 -2.30 203.10 2365 ---- ---- ---- ---- 199.90 -2.30 202.20 2370 ---- ---- ---- ---- 199.00 -2.40 201.40 2375 ---- ---- ---- ---- 198.20 -2.30 200.50 2380 ---- ---- ---- ---- 197.30 -2.30 199.60 2385 ---- ---- ---- ---- 196.50 -2.30 198.80 2390 ---- ---- ---- ---- 195.70 -2.30 198.00 2395 ---- ---- ---- ---- 194.80 -2.30 197.10 2400 ---- ---- ---- ---- 194.00 -2.30 196.30 2410 ---- ---- ---- ---- 192.40 -2.30 194.70 2420 ---- ---- ---- ---- 190.90 -2.20 193.10 2425 ---- ---- ---- ---- 190.10 -2.30 192.40 2430 ---- ---- ---- ---- 189.40 -2.20 191.60 2440 ---- ---- ---- ---- 187.90 -2.20 190.10 2450 ---- ---- ---- ---- 186.40 -2.20 188.60 2460 ---- ---- ---- ---- 185.00 -2.20 187.20 2470 ---- ---- ---- ---- 183.60 -2.20 185.80 2475 ---- ---- ---- ---- 182.90 -2.20 185.10 2480 ---- ---- ---- ---- 182.20 -2.20 184.40 2490 ---- ---- ---- ---- 180.90 -2.10 183.00 2500 ---- ---- ---- ---- 179.60 -2.10 181.70 2525 ---- ---- ---- ---- 176.50 -2.10 178.60 2550 ---- ---- ---- ---- 173.50 -2.00 175.50 2575 ---- ---- ---- ---- 170.70 -2.00 172.70 2600 ---- ---- ---- ---- 168.00 -2.00 170.00 2625 ---- ---- ---- ---- 165.50 -2.00 167.50 2650 ---- ---- ---- ---- 163.10 -1.90 165.00 2675 ---- ---- ---- ---- 160.80 -2.00 162.80 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 828.30 -4.40 832.70 1375 ---- ---- ---- ---- 806.10 -4.30 810.40 1400 ---- ---- ---- ---- 784.00 -4.40 788.40 1425 ---- ---- ---- ---- 762.30 -4.30 766.60 1450 ---- ---- ---- ---- 740.70 -4.30 745.00 1475 ---- ---- ---- ---- 719.50 -4.20 723.70 1500 ---- ---- ---- ---- 698.40 -4.20 702.60 1525 ---- ---- ---- ---- 677.60 -4.10 681.70 1530 ---- ---- ---- ---- 673.40 -4.20 677.60 1540 ---- ---- ---- ---- 665.20 -4.10 669.30 1550 ---- ---- ---- ---- 657.00 -4.10 661.10 1560 ---- ---- ---- ---- 648.80 -4.10 652.90 1570 ---- ---- ---- ---- 640.70 -4.10 644.80 1575 ---- ---- ---- ---- 636.60 -4.10 640.70 1580 ---- ---- ---- ---- 632.60 -4.10 636.70 1590 ---- ---- ---- ---- 624.50 -4.10 628.60 1600 ---- ---- ---- ---- 616.50 -4.10 620.60 1610 ---- ---- ---- ---- 608.50 -4.10 612.60 1620 ---- ---- ---- ---- 600.60 -4.00 604.60 1625 ---- ---- ---- ---- 596.60 -4.00 600.60 1630 ---- ---- ---- ---- 592.70 -4.00 596.70 1635 ---- ---- ---- ---- 588.70 -4.00 592.70 1640 ---- ---- ---- ---- 584.80 -4.00 588.80 1645 ---- ---- ---- ---- 580.90 -3.90 584.80 1650 ---- ---- ---- ---- 577.00 -3.90 580.90 1655 ---- ---- ---- ---- 573.10 -3.90 577.00 1660 ---- ---- ---- ---- 569.20 -3.90 573.10 1665 ---- ---- ---- ---- 565.30 -3.90 569.20 1670 ---- ---- ---- ---- 561.40 -3.90 565.30 1675 ---- ---- ---- ---- 557.50 -3.90 561.40 1680 ---- ---- ---- ---- 553.70 -3.90 557.60 1685 ---- ---- ---- ---- 549.80 -3.90 553.70 1690 ---- ---- ---- ---- 546.00 -3.90 549.90 1695 ---- ---- ---- ---- 542.10 -3.90 546.00 1700 ---- ---- ---- ---- 538.30 -3.90 542.20 1705 ---- ---- ---- ---- 534.50 -3.90 538.40 1710 ---- ---- ---- ---- 530.70 -3.90 534.60 1715 ---- ---- ---- ---- 526.90 -3.90 530.80 1720 ---- ---- ---- ---- 523.10 -3.90 527.00 1725 ---- ---- ---- ---- 519.40 -3.80 523.20 1730 ---- ---- ---- ---- 515.60 -3.80 519.40 1735 ---- ---- ---- ---- 511.80 -3.80 515.60 1740 ---- ---- ---- ---- 508.10 -3.80 511.90 1745 ---- ---- ---- ---- 504.40 -3.70 508.10 1750 ---- ---- ---- ---- 500.60 -3.80 504.40 1755 ---- ---- ---- ---- 496.90 -3.80 500.70 1760 ---- ---- ---- ---- 493.20 -3.80 497.00 1765 ---- ---- ---- ---- 489.50 -3.70 493.20 1770 ---- ---- ---- ---- 485.80 -3.80 489.60 1775 ---- ---- ---- ---- 482.20 -3.70 485.90 1780 ---- ---- ---- ---- 478.50 -3.70 482.20 1785 ---- ---- ---- ---- 474.90 -3.70 478.60 1790 ---- ---- ---- ---- 471.20 -3.70 474.90 1795 ---- ---- ---- ---- 467.60 -3.70 471.30 1800 ---- ---- ---- ---- 464.00 -3.70 467.70 1805 ---- ---- ---- ---- 460.40 -3.70 464.10 1810 ---- ---- ---- ---- 456.80 -3.70 460.50 1815 ---- ---- ---- ---- 453.30 -3.60 456.90 1820 ---- ---- ---- ---- 449.80 -3.60 453.40 1825 ---- ---- ---- ---- 446.20 -3.60 449.80 1830 ---- ---- ---- ---- 442.70 -3.60 446.30 1835 ---- ---- ---- ---- 439.30 -3.50 442.80 1840 ---- ---- ---- ---- 435.80 -3.60 439.40 1845 ---- ---- ---- ---- 432.30 -3.60 435.90 1850 ---- ---- ---- ---- 428.90 -3.60 432.50 1855 ---- ---- ---- ---- 425.50 -3.60 429.10 1860 ---- ---- ---- ---- 422.10 -3.60 425.70 1865 ---- ---- ---- ---- 418.80 -3.50 422.30 1870 ---- ---- ---- ---- 415.50 -3.50 419.00 1875 ---- ---- ---- ---- 412.10 -3.50 415.60 1880 ---- ---- ---- ---- 408.90 -3.50 412.40 1885 ---- ---- ---- ---- 405.60 -3.50 409.10 1890 ---- ---- ---- ---- 402.40 -3.40 405.80 1895 ---- ---- ---- ---- 399.20 -3.40 402.60 1900 ---- ---- ---- ---- 396.00 -3.40 399.40 1905 ---- ---- ---- ---- 392.80 -3.50 396.30 1910 ---- ---- ---- ---- 389.70 -3.40 393.10 1915 ---- ---- ---- ---- 386.60 -3.40 390.00 1920 ---- ---- ---- ---- 383.60 -3.40 387.00 1925 ---- ---- ---- ---- 380.50 -3.40 383.90 1930 ---- ---- ---- ---- 377.50 -3.40 380.90 1935 ---- ---- ---- ---- 374.60 -3.30 377.90 1940 ---- ---- ---- ---- 371.60 -3.40 375.00 1945 ---- ---- ---- ---- 368.70 -3.40 372.10 1950 ---- ---- ---- ---- 365.90 -3.30 369.20 1955 ---- ---- ---- ---- 363.00 -3.30 366.30 1960 ---- ---- ---- ---- 360.20 -3.30 363.50 1965 ---- ---- ---- ---- 357.50 -3.20 360.70 1970 ---- ---- ---- ---- 354.70 -3.30 358.00 1975 ---- ---- ---- ---- 352.00 -3.30 355.30 1980 ---- ---- ---- ---- 349.30 -3.30 352.60 1985 ---- ---- ---- ---- 346.70 -3.20 349.90 1990 ---- ---- ---- ---- 344.10 -3.20 347.30 1995 ---- ---- ---- ---- 341.50 -3.20 344.70 2000 ---- ---- ---- ---- 339.00 -3.20 342.20 2005 ---- ---- ---- ---- 336.40 -3.20 339.60 2010 ---- ---- ---- ---- 334.00 -3.10 337.10 2015 ---- ---- ---- ---- 331.50 -3.20 334.70 2020 ---- ---- ---- ---- 329.10 -3.10 332.20 2025 ---- ---- ---- ---- 326.70 -3.10 329.80 2030 ---- ---- ---- ---- 324.30 -3.10 327.40 2035 ---- ---- ---- ---- 321.90 -3.10 325.00 2040 ---- ---- ---- ---- 319.60 -3.10 322.70 2045 ---- ---- ---- ---- 317.30 -3.10 320.40 2050 ---- ---- ---- ---- 315.00 -3.10 318.10 2055 ---- ---- ---- ---- 312.80 -3.10 315.90 2060 ---- ---- ---- ---- 310.60 -3.00 313.60 2065 ---- ---- ---- ---- 308.40 -3.00 311.40 2070 ---- ---- ---- ---- 306.20 -3.00 309.20 2075 ---- ---- ---- ---- 304.10 -3.00 307.10 2080 ---- ---- ---- ---- 302.00 -3.00 305.00 2085 ---- ---- ---- ---- 299.90 -3.00 302.90 2090 ---- ---- ---- ---- 297.80 -3.00 300.80 2095 ---- ---- ---- ---- 295.80 -3.00 298.80 2100 ---- ---- ---- ---- 293.80 -3.00 296.80 2105 ---- ---- ---- ---- 291.80 -3.00 294.80 2110 ---- ---- ---- ---- 289.90 -2.90 292.80 2115 ---- ---- ---- ---- 288.00 -2.90 290.90 2120 ---- ---- ---- ---- 286.10 -2.90 289.00 2125 ---- ---- ---- ---- 284.30 -2.80 287.10 2130 ---- ---- ---- ---- 282.40 -2.90 285.30 2135 ---- ---- ---- ---- 280.60 -2.90 283.50 2140 ---- ---- ---- ---- 278.90 -2.80 281.70 2145 ---- ---- ---- ---- 277.10 -2.90 280.00 2150 ---- ---- ---- ---- 275.40 -2.90 278.30 2155 ---- ---- ---- ---- 273.80 -2.80 276.60 2160 ---- ---- ---- ---- 272.10 -2.80 274.90 2165 ---- ---- ---- ---- 270.50 -2.80 273.30 2170 ---- ---- ---- ---- 268.90 -2.80 271.70 2175 ---- ---- ---- ---- 267.40 -2.70 270.10 2180 ---- ---- ---- ---- 265.80 -2.80 268.60 2185 ---- ---- ---- ---- 264.30 -2.80 267.10 2190 ---- ---- ---- ---- 262.90 -2.70 265.60 2195 ---- ---- ---- ---- 261.40 -2.70 264.10 2200 ---- ---- ---- ---- 260.00 -2.70 262.70 2205 ---- ---- ---- ---- 258.60 -2.70 261.30 2210 ---- ---- ---- ---- 257.20 -2.70 259.90 2215 ---- ---- ---- ---- 255.90 -2.70 258.60 2220 ---- ---- ---- ---- 254.60 -2.60 257.20 2225 ---- ---- ---- ---- 253.30 -2.60 255.90 2230 ---- ---- ---- ---- 252.00 -2.70 254.70 2235 ---- ---- ---- ---- 250.70 -2.70 253.40 2240 ---- ---- ---- ---- 249.50 -2.70 252.20 2245 ---- ---- ---- ---- 248.30 -2.60 250.90 2250 ---- ---- ---- ---- 247.10 -2.60 249.70 2255 ---- ---- ---- ---- 245.90 -2.70 248.60 2260 ---- ---- ---- ---- 244.80 -2.60 247.40 2265 ---- ---- ---- ---- 243.70 -2.60 246.30 2270 ---- ---- ---- ---- 242.60 -2.50 245.10 2275 ---- ---- ---- ---- 241.50 -2.50 244.00 2280 ---- ---- ---- ---- 240.40 -2.60 243.00 2285 ---- ---- ---- ---- 239.30 -2.60 241.90 2290 ---- ---- ---- ---- 238.30 -2.50 240.80 2295 ---- ---- ---- ---- 237.30 -2.50 239.80 2300 ---- ---- ---- ---- 236.20 -2.60 238.80 2305 ---- ---- ---- ---- 235.20 -2.60 237.80 2310 ---- ---- ---- ---- 234.30 -2.50 236.80 2315 ---- ---- ---- ---- 233.30 -2.50 235.80 2320 ---- ---- ---- ---- 232.30 -2.50 234.80 2325 ---- ---- ---- ---- 231.40 -2.50 233.90 2330 ---- ---- ---- ---- 230.50 -2.40 232.90 2335 ---- ---- ---- ---- 229.50 -2.50 232.00 2340 ---- ---- ---- ---- 228.60 -2.50 231.10 2345 ---- ---- ---- ---- 227.70 -2.50 230.20 2350 ---- ---- ---- ---- 226.80 -2.50 229.30 2355 ---- ---- ---- ---- 225.90 -2.50 228.40 2360 ---- ---- ---- ---- 225.10 -2.40 227.50 2365 ---- ---- ---- ---- 224.20 -2.40 226.60 2370 ---- ---- ---- ---- 223.30 -2.50 225.80 2375 ---- ---- ---- ---- 222.50 -2.40 224.90 2380 ---- ---- ---- ---- 221.70 -2.40 224.10 2385 ---- ---- ---- ---- 220.80 -2.40 223.20 2390 ---- ---- ---- ---- 220.00 -2.40 222.40 2400 ---- ---- ---- ---- 218.40 -2.40 220.80 2410 ---- ---- ---- ---- 216.80 -2.40 219.20 2420 ---- ---- ---- ---- 215.30 -2.30 217.60 2425 ---- ---- ---- ---- 214.50 -2.40 216.90 2430 ---- ---- ---- ---- 213.80 -2.30 216.10 2440 ---- ---- ---- ---- 212.30 -2.30 214.60 2450 ---- ---- ---- ---- 210.90 -2.30 213.20 2460 ---- ---- ---- ---- 209.50 -2.30 211.80 2470 ---- ---- ---- ---- 208.10 -2.30 210.40 2475 ---- ---- ---- ---- 207.40 -2.30 209.70 2480 ---- ---- ---- ---- 206.70 -2.30 209.00 2500 ---- ---- ---- ---- 204.10 -2.30 206.40 2525 ---- ---- ---- ---- 201.00 -2.20 203.20 2550 ---- ---- ---- ---- 198.10 -2.20 200.30 2575 ---- ---- ---- ---- 195.30 -2.20 197.50 2600 ---- ---- ---- ---- 192.70 -2.10 194.80 2625 ---- ---- ---- ---- 190.20 -2.10 192.30 2650 ---- ---- ---- ---- 187.80 -2.10 189.90 2675 ---- ---- ---- ---- 185.60 -2.10 187.70 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 842.60 -4.30 846.90 1375 ---- ---- ---- ---- 820.70 -4.30 825.00 1400 ---- ---- ---- ---- 799.00 -4.30 803.30 1425 ---- ---- ---- ---- 777.60 -4.30 781.90 1450 ---- ---- ---- ---- 756.50 -4.20 760.70 1475 ---- ---- ---- ---- 735.50 -4.20 739.70 1500 ---- ---- ---- ---- 714.80 -4.20 719.00 1525 ---- ---- ---- ---- 694.30 -4.20 698.50 1550 ---- ---- ---- ---- 674.00 -4.20 678.20 1560 ---- ---- ---- ---- 666.00 -4.10 670.10 1570 ---- ---- ---- ---- 658.00 -4.10 662.10 1575 ---- ---- ---- ---- 654.00 -4.10 658.10 1580 ---- ---- ---- ---- 650.00 -4.10 654.10 1590 ---- ---- ---- ---- 642.10 -4.00 646.10 1600 ---- ---- ---- ---- 634.10 -4.10 638.20 1610 ---- ---- ---- ---- 626.30 -4.00 630.30 1620 ---- ---- ---- ---- 618.40 -4.10 622.50 1625 ---- ---- ---- ---- 614.50 -4.00 618.50 1630 ---- ---- ---- ---- 610.60 -4.00 614.60 1640 ---- ---- ---- ---- 602.90 -3.90 606.80 1650 ---- ---- ---- ---- 595.10 -4.00 599.10 1655 ---- ---- ---- ---- 591.30 -3.90 595.20 1660 ---- ---- ---- ---- 587.40 -4.00 591.40 1665 ---- ---- ---- ---- 583.60 -3.90 587.50 1670 ---- ---- ---- ---- 579.80 -3.90 583.70 1675 ---- ---- ---- ---- 575.90 -4.00 579.90 1680 ---- ---- ---- ---- 572.10 -3.90 576.00 1685 ---- ---- ---- ---- 568.30 -3.90 572.20 1690 ---- ---- ---- ---- 564.50 -3.90 568.40 1695 ---- ---- ---- ---- 560.70 -3.90 564.60 1700 ---- ---- ---- ---- 557.00 -3.80 560.80 1705 ---- ---- ---- ---- 553.20 -3.90 557.10 1710 ---- ---- ---- ---- 549.40 -3.90 553.30 1715 ---- ---- ---- ---- 545.70 -3.80 549.50 1720 ---- ---- ---- ---- 541.90 -3.90 545.80 1725 ---- ---- ---- ---- 538.20 -3.80 542.00 1730 ---- ---- ---- ---- 534.50 -3.80 538.30 1735 ---- ---- ---- ---- 530.80 -3.80 534.60 1740 ---- ---- ---- ---- 527.10 -3.80 530.90 1745 ---- ---- ---- ---- 523.40 -3.80 527.20 1750 ---- ---- ---- ---- 519.70 -3.80 523.50 1755 ---- ---- ---- ---- 516.00 -3.80 519.80 1760 ---- ---- ---- ---- 512.30 -3.80 516.10 1765 ---- ---- ---- ---- 508.70 -3.70 512.40 1770 ---- ---- ---- ---- 505.00 -3.80 508.80 1775 ---- ---- ---- ---- 501.40 -3.70 505.10 1780 ---- ---- ---- ---- 497.70 -3.80 501.50 1785 ---- ---- ---- ---- 494.10 -3.80 497.90 1790 ---- ---- ---- ---- 490.50 -3.70 494.20 1795 ---- ---- ---- ---- 486.90 -3.70 490.60 1800 ---- ---- ---- ---- 483.40 -3.60 487.00 1805 ---- ---- ---- ---- 479.80 -3.70 483.50 1810 ---- ---- ---- ---- 476.20 -3.70 479.90 1815 ---- ---- ---- ---- 472.70 -3.70 476.40 1820 ---- ---- ---- ---- 469.20 -3.60 472.80 1825 ---- ---- ---- ---- 465.70 -3.60 469.30 1830 ---- ---- ---- ---- 462.20 -3.60 465.80 1835 ---- ---- ---- ---- 458.70 -3.70 462.40 1840 ---- ---- ---- ---- 455.30 -3.60 458.90 1845 ---- ---- ---- ---- 451.90 -3.50 455.40 1850 ---- ---- ---- ---- 448.40 -3.60 452.00 1855 ---- ---- ---- ---- 445.10 -3.50 448.60 1860 ---- ---- ---- ---- 441.70 -3.50 445.20 1865 ---- ---- ---- ---- 438.30 -3.60 441.90 1870 ---- ---- ---- ---- 435.00 -3.50 438.50 1875 ---- ---- ---- ---- 431.70 -3.50 435.20 1880 ---- ---- ---- ---- 428.40 -3.50 431.90 1885 ---- ---- ---- ---- 425.20 -3.50 428.70 1890 ---- ---- ---- ---- 421.90 -3.50 425.40 1895 ---- ---- ---- ---- 418.70 -3.50 422.20 1900 ---- ---- ---- ---- 415.50 -3.50 419.00 1905 ---- ---- ---- ---- 412.40 -3.40 415.80 1910 ---- ---- ---- ---- 409.30 -3.40 412.70 1915 ---- ---- ---- ---- 406.20 -3.40 409.60 1920 ---- ---- ---- ---- 403.10 -3.40 406.50 1925 ---- ---- ---- ---- 400.00 -3.50 403.50 1930 ---- ---- ---- ---- 397.00 -3.40 400.40 1935 ---- ---- ---- ---- 394.10 -3.30 397.40 1940 ---- ---- ---- ---- 391.10 -3.40 394.50 1945 ---- ---- ---- ---- 388.20 -3.40 391.60 1950 ---- ---- ---- ---- 385.30 -3.40 388.70 1955 ---- ---- ---- ---- 382.50 -3.30 385.80 1960 ---- ---- ---- ---- 379.70 -3.30 383.00 1965 ---- ---- ---- ---- 376.90 -3.30 380.20 1970 ---- ---- ---- ---- 374.10 -3.30 377.40 1975 ---- ---- ---- ---- 371.40 -3.30 374.70 1980 ---- ---- ---- ---- 368.70 -3.30 372.00 1985 ---- ---- ---- ---- 366.10 -3.30 369.40 1990 ---- ---- ---- ---- 363.50 -3.20 366.70 1995 ---- ---- ---- ---- 360.90 -3.20 364.10 2000 ---- ---- ---- ---- 358.40 -3.20 361.60 2005 ---- ---- ---- ---- 355.80 -3.20 359.00 2010 ---- ---- ---- ---- 353.30 -3.20 356.50 2015 ---- ---- ---- ---- 350.90 -3.20 354.10 2020 ---- ---- ---- ---- 348.40 -3.20 351.60 2025 ---- ---- ---- ---- 346.00 -3.20 349.20 2030 ---- ---- ---- ---- 343.70 -3.10 346.80 2035 ---- ---- ---- ---- 341.30 -3.20 344.50 2040 ---- ---- ---- ---- 339.00 -3.10 342.10 2045 ---- ---- ---- ---- 336.70 -3.10 339.80 2050 ---- ---- ---- ---- 334.40 -3.10 337.50 2055 ---- ---- ---- ---- 332.20 -3.10 335.30 2060 ---- ---- ---- ---- 330.00 -3.10 333.10 2065 ---- ---- ---- ---- 327.80 -3.10 330.90 2070 ---- ---- ---- ---- 325.60 -3.10 328.70 2075 ---- ---- ---- ---- 323.50 -3.00 326.50 2080 ---- ---- ---- ---- 321.40 -3.00 324.40 2085 ---- ---- ---- ---- 319.30 -3.00 322.30 2090 ---- ---- ---- ---- 317.30 -3.00 320.30 2095 ---- ---- ---- ---- 315.20 -3.00 318.20 2100 ---- ---- ---- ---- 313.20 -3.00 316.20 2105 ---- ---- ---- ---- 311.30 -2.90 314.20 2110 ---- ---- ---- ---- 309.30 -3.00 312.30 2115 ---- ---- ---- ---- 307.40 -3.00 310.40 2120 ---- ---- ---- ---- 305.50 -3.00 308.50 2125 ---- ---- ---- ---- 303.70 -2.90 306.60 2130 ---- ---- ---- ---- 301.80 -3.00 304.80 2135 ---- ---- ---- ---- 300.00 -2.90 302.90 2140 ---- ---- ---- ---- 298.30 -2.90 301.20 2145 ---- ---- ---- ---- 296.50 -2.90 299.40 2150 ---- ---- ---- ---- 294.80 -2.90 297.70 2155 ---- ---- ---- ---- 293.10 -2.90 296.00 2160 ---- ---- ---- ---- 291.50 -2.80 294.30 2165 ---- ---- ---- ---- 289.90 -2.80 292.70 2170 ---- ---- ---- ---- 288.30 -2.80 291.10 2175 ---- ---- ---- ---- 286.70 -2.80 289.50 2180 ---- ---- ---- ---- 285.20 -2.80 288.00 2185 ---- ---- ---- ---- 283.70 -2.80 286.50 2190 ---- ---- ---- ---- 282.20 -2.80 285.00 2195 ---- ---- ---- ---- 280.80 -2.70 283.50 2200 ---- ---- ---- ---- 279.30 -2.80 282.10 2205 ---- ---- ---- ---- 277.90 -2.80 280.70 2210 ---- ---- ---- ---- 276.60 -2.70 279.30 2215 ---- ---- ---- ---- 275.20 -2.80 278.00 2220 ---- ---- ---- ---- 273.90 -2.80 276.70 2225 ---- ---- ---- ---- 272.60 -2.80 275.40 2230 ---- ---- ---- ---- 271.40 -2.70 274.10 2235 ---- ---- ---- ---- 270.10 -2.70 272.80 2240 ---- ---- ---- ---- 268.90 -2.70 271.60 2245 ---- ---- ---- ---- 267.70 -2.70 270.40 2250 ---- ---- ---- ---- 266.50 -2.70 269.20 2255 ---- ---- ---- ---- 265.40 -2.60 268.00 2260 ---- ---- ---- ---- 264.20 -2.70 266.90 2265 ---- ---- ---- ---- 263.10 -2.70 265.80 2270 ---- ---- ---- ---- 262.00 -2.70 264.70 2275 ---- ---- ---- ---- 260.90 -2.70 263.60 2280 ---- ---- ---- ---- 259.90 -2.60 262.50 2285 ---- ---- ---- ---- 258.90 -2.60 261.50 2290 ---- ---- ---- ---- 257.80 -2.60 260.40 2295 ---- ---- ---- ---- 256.80 -2.60 259.40 2300 ---- ---- ---- ---- 255.80 -2.60 258.40 2305 ---- ---- ---- ---- 254.90 -2.50 257.40 2310 ---- ---- ---- ---- 253.90 -2.60 256.50 2315 ---- ---- ---- ---- 253.00 -2.50 255.50 2320 ---- ---- ---- ---- 252.00 -2.60 254.60 2325 ---- ---- ---- ---- 251.10 -2.60 253.70 2330 ---- ---- ---- ---- 250.20 -2.60 252.80 2335 ---- ---- ---- ---- 249.30 -2.60 251.90 2340 ---- ---- ---- ---- 248.40 -2.60 251.00 2345 ---- ---- ---- ---- 247.60 -2.50 250.10 2350 ---- ---- ---- ---- 246.70 -2.50 249.20 2355 ---- ---- ---- ---- 245.90 -2.50 248.40 2360 ---- ---- ---- ---- 245.00 -2.50 247.50 2365 ---- ---- ---- ---- 244.20 -2.50 246.70 2370 ---- ---- ---- ---- 243.40 -2.50 245.90 2375 ---- ---- ---- ---- 242.60 -2.40 245.00 2380 ---- ---- ---- ---- 241.80 -2.40 244.20 2385 ---- ---- ---- ---- 241.00 -2.40 243.40 2390 ---- ---- ---- ---- 240.20 -2.40 242.60 2395 ---- ---- ---- ---- 239.40 -2.50 241.90 2400 ---- ---- ---- ---- 238.60 -2.50 241.10 2410 ---- ---- ---- ---- 237.10 -2.50 239.60 2420 ---- ---- ---- ---- 235.70 -2.40 238.10 2425 ---- ---- ---- ---- 235.00 -2.40 237.40 2430 ---- ---- ---- ---- 234.20 -2.40 236.60 2440 ---- ---- ---- ---- 232.80 -2.40 235.20 2450 ---- ---- ---- ---- 231.50 -2.30 233.80 2460 ---- ---- ---- ---- 230.10 -2.40 232.50 2470 ---- ---- ---- ---- 228.80 -2.40 231.20 2475 ---- ---- ---- ---- 228.20 -2.30 230.50 2480 ---- ---- ---- ---- 227.50 -2.40 229.90 2490 ---- ---- ---- ---- 226.30 -2.30 228.60 2500 ---- ---- ---- ---- 225.10 -2.30 227.40 2525 ---- ---- ---- ---- 222.10 -2.30 224.40 2550 ---- ---- ---- ---- 219.30 -2.30 221.60 2575 ---- ---- ---- ---- 216.70 -2.20 218.90 2600 ---- ---- ---- ---- 214.20 -2.20 216.40 2625 ---- ---- ---- ---- 211.80 -2.20 214.00 2650 ---- ---- ---- ---- 209.60 -2.10 211.70 2675 ---- ---- ---- ---- 207.50 -2.10 209.60 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 842.70 -4.40 847.10 1400 ---- ---- ---- ---- 821.40 -4.30 825.70 1425 ---- ---- ---- ---- 800.30 -4.30 804.60 1450 ---- ---- ---- ---- 779.40 -4.30 783.70 1475 ---- ---- ---- ---- 758.70 -4.30 763.00 1500 ---- ---- ---- ---- 738.30 -4.20 742.50 1525 ---- ---- ---- ---- 718.00 -4.20 722.20 1550 ---- ---- ---- ---- 698.00 -4.10 702.10 1570 ---- ---- ---- ---- 682.10 -4.10 686.20 1575 ---- ---- ---- ---- 678.10 -4.10 682.20 1580 ---- ---- ---- ---- 674.20 -4.10 678.30 1590 ---- ---- ---- ---- 666.30 -4.10 670.40 1600 ---- ---- ---- ---- 658.50 -4.10 662.60 1610 ---- ---- ---- ---- 650.70 -4.10 654.80 1620 ---- ---- ---- ---- 642.90 -4.10 647.00 1625 ---- ---- ---- ---- 639.10 -4.00 643.10 1630 ---- ---- ---- ---- 635.20 -4.00 639.20 1640 ---- ---- ---- ---- 627.50 -4.00 631.50 1650 ---- ---- ---- ---- 619.90 -3.90 623.80 1660 ---- ---- ---- ---- 612.20 -4.00 616.20 1670 ---- ---- ---- ---- 604.60 -4.00 608.60 1675 ---- ---- ---- ---- 600.80 -4.00 604.80 1680 ---- ---- ---- ---- 597.10 -3.90 601.00 1685 ---- ---- ---- ---- 593.30 -3.90 597.20 1690 ---- ---- ---- ---- 589.50 -3.90 593.40 1695 ---- ---- ---- ---- 585.80 -3.90 589.70 1700 ---- ---- ---- ---- 582.00 -3.90 585.90 1705 ---- ---- ---- ---- 578.30 -3.90 582.20 1710 ---- ---- ---- ---- 574.50 -3.90 578.40 1715 ---- ---- ---- ---- 570.80 -3.90 574.70 1720 ---- ---- ---- ---- 567.10 -3.90 571.00 1725 ---- ---- ---- ---- 563.40 -3.90 567.30 1730 ---- ---- ---- ---- 559.70 -3.90 563.60 1735 ---- ---- ---- ---- 556.00 -3.90 559.90 1740 ---- ---- ---- ---- 552.30 -3.90 556.20 1745 ---- ---- ---- ---- 548.60 -3.90 552.50 1750 ---- ---- ---- ---- 545.00 -3.80 548.80 1755 ---- ---- ---- ---- 541.30 -3.80 545.10 1760 ---- ---- ---- ---- 537.70 -3.80 541.50 1765 ---- ---- ---- ---- 534.00 -3.80 537.80 1770 ---- ---- ---- ---- 530.40 -3.80 534.20 1775 ---- ---- ---- ---- 526.80 -3.70 530.50 1780 ---- ---- ---- ---- 523.20 -3.70 526.90 1785 ---- ---- ---- ---- 519.60 -3.70 523.30 1790 ---- ---- ---- ---- 516.00 -3.70 519.70 1795 ---- ---- ---- ---- 512.40 -3.70 516.10 1800 ---- ---- ---- ---- 508.80 -3.70 512.50 1805 ---- ---- ---- ---- 505.20 -3.70 508.90 1810 ---- ---- ---- ---- 501.70 -3.70 505.40 1815 ---- ---- ---- ---- 498.10 -3.70 501.80 1820 ---- ---- ---- ---- 494.60 -3.70 498.30 1825 ---- ---- ---- ---- 491.10 -3.70 494.80 1830 ---- ---- ---- ---- 487.60 -3.70 491.30 1835 ---- ---- ---- ---- 484.10 -3.70 487.80 1840 ---- ---- ---- ---- 480.60 -3.70 484.30 1845 ---- ---- ---- ---- 477.20 -3.60 480.80 1850 ---- ---- ---- ---- 473.70 -3.70 477.40 1855 ---- ---- ---- ---- 470.30 -3.60 473.90 1860 ---- ---- ---- ---- 466.90 -3.60 470.50 1865 ---- ---- ---- ---- 463.50 -3.60 467.10 1870 ---- ---- ---- ---- 460.20 -3.60 463.80 1875 ---- ---- ---- ---- 456.80 -3.60 460.40 1880 ---- ---- ---- ---- 453.50 -3.60 457.10 1885 ---- ---- ---- ---- 450.20 -3.60 453.80 1890 ---- ---- ---- ---- 446.90 -3.60 450.50 1895 ---- ---- ---- ---- 443.70 -3.50 447.20 1900 ---- ---- ---- ---- 440.50 -3.50 444.00 1905 ---- ---- ---- ---- 437.20 -3.50 440.70 1910 ---- ---- ---- ---- 434.10 -3.40 437.50 1915 ---- ---- ---- ---- 430.90 -3.50 434.40 1920 ---- ---- ---- ---- 427.80 -3.40 431.20 1925 ---- ---- ---- ---- 424.70 -3.40 428.10 1930 ---- ---- ---- ---- 421.60 -3.40 425.00 1935 ---- ---- ---- ---- 418.50 -3.50 422.00 1940 ---- ---- ---- ---- 415.50 -3.40 418.90 1945 ---- ---- ---- ---- 412.50 -3.40 415.90 1950 ---- ---- ---- ---- 409.60 -3.40 413.00 1955 ---- ---- ---- ---- 406.70 -3.30 410.00 1960 ---- ---- ---- ---- 403.80 -3.30 407.10 1965 ---- ---- ---- ---- 400.90 -3.40 404.30 1970 ---- ---- ---- ---- 398.10 -3.30 401.40 1975 ---- ---- ---- ---- 395.30 -3.30 398.60 1980 ---- ---- ---- ---- 392.50 -3.40 395.90 1985 ---- ---- ---- ---- 389.80 -3.30 393.10 1990 ---- ---- ---- ---- 387.10 -3.30 390.40 1995 ---- ---- ---- ---- 384.50 -3.30 387.80 2000 ---- ---- ---- ---- 381.90 -3.20 385.10 2005 ---- ---- ---- ---- 379.30 -3.20 382.50 2010 ---- ---- ---- ---- 376.70 -3.30 380.00 2015 ---- ---- ---- ---- 374.20 -3.20 377.40 2020 ---- ---- ---- ---- 371.70 -3.20 374.90 2025 ---- ---- ---- ---- 369.20 -3.20 372.40 2030 ---- ---- ---- ---- 366.80 -3.20 370.00 2035 ---- ---- ---- ---- 364.40 -3.20 367.60 2040 ---- ---- ---- ---- 362.00 -3.20 365.20 2045 ---- ---- ---- ---- 359.70 -3.10 362.80 2050 ---- ---- ---- ---- 357.40 -3.10 360.50 2055 ---- ---- ---- ---- 355.10 -3.10 358.20 2060 ---- ---- ---- ---- 352.80 -3.10 355.90 2065 ---- ---- ---- ---- 350.60 -3.10 353.70 2070 ---- ---- ---- ---- 348.40 -3.10 351.50 2075 ---- ---- ---- ---- 346.20 -3.10 349.30 2080 ---- ---- ---- ---- 344.00 -3.10 347.10 2085 ---- ---- ---- ---- 341.90 -3.10 345.00 2090 ---- ---- ---- ---- 339.80 -3.10 342.90 2095 ---- ---- ---- ---- 337.70 -3.10 340.80 2100 ---- ---- ---- ---- 335.70 -3.00 338.70 2105 ---- ---- ---- ---- 333.60 -3.10 336.70 2110 ---- ---- ---- ---- 331.60 -3.10 334.70 2115 ---- ---- ---- ---- 329.70 -3.00 332.70 2120 ---- ---- ---- ---- 327.70 -3.00 330.70 2125 ---- ---- ---- ---- 325.80 -3.00 328.80 2130 ---- ---- ---- ---- 323.90 -3.00 326.90 2135 ---- ---- ---- ---- 322.10 -2.90 325.00 2140 ---- ---- ---- ---- 320.20 -3.00 323.20 2145 ---- ---- ---- ---- 318.40 -3.00 321.40 2150 ---- ---- ---- ---- 316.70 -2.90 319.60 2155 ---- ---- ---- ---- 314.90 -3.00 317.90 2160 ---- ---- ---- ---- 313.20 -2.90 316.10 2165 ---- ---- ---- ---- 311.50 -2.90 314.40 2170 ---- ---- ---- ---- 309.90 -2.90 312.80 2175 ---- ---- ---- ---- 308.30 -2.80 311.10 2180 ---- ---- ---- ---- 306.70 -2.80 309.50 2185 ---- ---- ---- ---- 305.10 -2.90 308.00 2190 ---- ---- ---- ---- 303.60 -2.80 306.40 2195 ---- ---- ---- ---- 302.10 -2.80 304.90 2200 ---- ---- ---- ---- 300.60 -2.80 303.40 2205 ---- ---- ---- ---- 299.20 -2.80 302.00 2210 ---- ---- ---- ---- 297.70 -2.90 300.60 2215 ---- ---- ---- ---- 296.40 -2.80 299.20 2220 ---- ---- ---- ---- 295.00 -2.80 297.80 2225 ---- ---- ---- ---- 293.70 -2.80 296.50 2230 ---- ---- ---- ---- 292.40 -2.70 295.10 2235 ---- ---- ---- ---- 291.10 -2.80 293.90 2240 ---- ---- ---- ---- 289.80 -2.80 292.60 2245 ---- ---- ---- ---- 288.60 -2.80 291.40 2250 ---- ---- ---- ---- 287.40 -2.70 290.10 2255 ---- ---- ---- ---- 286.20 -2.80 289.00 2260 ---- ---- ---- ---- 285.10 -2.70 287.80 2265 ---- ---- ---- ---- 283.90 -2.70 286.60 2270 ---- ---- ---- ---- 282.80 -2.70 285.50 2275 ---- ---- ---- ---- 281.70 -2.70 284.40 2280 ---- ---- ---- ---- 280.60 -2.70 283.30 2285 ---- ---- ---- ---- 279.60 -2.70 282.30 2290 ---- ---- ---- ---- 278.50 -2.70 281.20 2295 ---- ---- ---- ---- 277.50 -2.70 280.20 2300 ---- ---- ---- ---- 276.50 -2.70 279.20 2305 ---- ---- ---- ---- 275.50 -2.70 278.20 2310 ---- ---- ---- ---- 274.60 -2.60 277.20 2315 ---- ---- ---- ---- 273.60 -2.70 276.30 2320 ---- ---- ---- ---- 272.70 -2.60 275.30 2325 ---- ---- ---- ---- 271.80 -2.60 274.40 2330 ---- ---- ---- ---- 270.90 -2.60 273.50 2335 ---- ---- ---- ---- 270.00 -2.60 272.60 2340 ---- ---- ---- ---- 269.10 -2.60 271.70 2345 ---- ---- ---- ---- 268.30 -2.50 270.80 2350 ---- ---- ---- ---- 267.40 -2.60 270.00 2355 ---- ---- ---- ---- 266.60 -2.50 269.10 2360 ---- ---- ---- ---- 265.70 -2.60 268.30 2365 ---- ---- ---- ---- 264.90 -2.60 267.50 2370 ---- ---- ---- ---- 264.10 -2.60 266.70 2375 ---- ---- ---- ---- 263.30 -2.60 265.90 2380 ---- ---- ---- ---- 262.50 -2.60 265.10 2385 ---- ---- ---- ---- 261.70 -2.60 264.30 2390 ---- ---- ---- ---- 261.00 -2.50 263.50 2395 ---- ---- ---- ---- 260.20 -2.50 262.70 2400 ---- ---- ---- ---- 259.40 -2.60 262.00 2405 ---- ---- ---- ---- 258.70 -2.50 261.20 2410 ---- ---- ---- ---- 257.90 -2.60 260.50 2415 ---- ---- ---- ---- 257.20 -2.50 259.70 2420 ---- ---- ---- ---- 256.50 -2.50 259.00 2425 ---- ---- ---- ---- 255.80 -2.50 258.30 2430 ---- ---- ---- ---- 255.10 -2.50 257.60 2440 ---- ---- ---- ---- 253.70 -2.40 256.10 2450 ---- ---- ---- ---- 252.30 -2.50 254.80 2460 ---- ---- ---- ---- 251.00 -2.40 253.40 2470 ---- ---- ---- ---- 249.70 -2.40 252.10 2475 ---- ---- ---- ---- 249.10 -2.40 251.50 2480 ---- ---- ---- ---- 248.40 -2.40 250.80 2490 ---- ---- ---- ---- 247.20 -2.40 249.60 2500 ---- ---- ---- ---- 246.00 -2.40 248.40 2510 ---- ---- ---- ---- 244.80 -2.40 247.20 2525 ---- ---- ---- ---- 243.10 -2.30 245.40 2550 ---- ---- ---- ---- 240.30 -2.40 242.70 2575 ---- ---- ---- ---- 237.70 -2.40 240.10 2600 ---- ---- ---- ---- 235.30 -2.30 237.60 2625 ---- ---- ---- ---- 233.00 -2.30 235.30 2650 ---- ---- ---- ---- 230.80 -2.30 233.10 2675 ---- ---- ---- ---- 228.80 -2.20 231.00 2700 ---- ---- ---- ---- 226.90 -2.20 229.10 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 836.30 -4.30 840.60 1425 ---- ---- ---- ---- 815.40 -4.30 819.70 1450 ---- ---- ---- ---- 794.80 -4.30 799.10 1475 ---- ---- ---- ---- 774.40 -4.30 778.70 1500 ---- ---- ---- ---- 754.20 -4.20 758.40 1525 ---- ---- ---- ---- 734.20 -4.20 738.40 1550 ---- ---- ---- ---- 714.40 -4.10 718.50 1575 ---- ---- ---- ---- 694.80 -4.10 698.90 1580 ---- ---- ---- ---- 690.90 -4.10 695.00 1590 ---- ---- ---- ---- 683.10 -4.10 687.20 1600 ---- ---- ---- ---- 675.40 -4.00 679.40 1610 ---- ---- ---- ---- 667.60 -4.10 671.70 1620 ---- ---- ---- ---- 660.00 -4.00 664.00 1625 ---- ---- ---- ---- 656.10 -4.10 660.20 1630 ---- ---- ---- ---- 652.30 -4.00 656.30 1640 ---- ---- ---- ---- 644.70 -4.00 648.70 1650 ---- ---- ---- ---- 637.10 -4.00 641.10 1660 ---- ---- ---- ---- 629.50 -4.00 633.50 1670 ---- ---- ---- ---- 622.00 -4.00 626.00 1675 ---- ---- ---- ---- 618.30 -3.90 622.20 1680 ---- ---- ---- ---- 614.50 -4.00 618.50 1685 ---- ---- ---- ---- 610.80 -3.90 614.70 1690 ---- ---- ---- ---- 607.00 -4.00 611.00 1695 ---- ---- ---- ---- 603.30 -4.00 607.30 1700 ---- ---- ---- ---- 599.60 -3.90 603.50 1705 ---- ---- ---- ---- 595.90 -3.90 599.80 1710 ---- ---- ---- ---- 592.20 -3.90 596.10 1715 ---- ---- ---- ---- 588.50 -3.90 592.40 1720 ---- ---- ---- ---- 584.80 -3.90 588.70 1725 ---- ---- ---- ---- 581.10 -3.90 585.00 1730 ---- ---- ---- ---- 577.50 -3.80 581.30 1735 ---- ---- ---- ---- 573.80 -3.90 577.70 1740 ---- ---- ---- ---- 570.20 -3.80 574.00 1745 ---- ---- ---- ---- 566.50 -3.90 570.40 1750 ---- ---- ---- ---- 562.90 -3.80 566.70 1755 ---- ---- ---- ---- 559.20 -3.90 563.10 1760 ---- ---- ---- ---- 555.60 -3.80 559.40 1765 ---- ---- ---- ---- 552.00 -3.80 555.80 1770 ---- ---- ---- ---- 548.40 -3.80 552.20 1775 ---- ---- ---- ---- 544.80 -3.80 548.60 1780 ---- ---- ---- ---- 541.20 -3.80 545.00 1785 ---- ---- ---- ---- 537.60 -3.80 541.40 1790 ---- ---- ---- ---- 534.00 -3.80 537.80 1795 ---- ---- ---- ---- 530.50 -3.70 534.20 1800 ---- ---- ---- ---- 526.90 -3.80 530.70 1805 ---- ---- ---- ---- 523.40 -3.70 527.10 1810 ---- ---- ---- ---- 519.80 -3.70 523.50 1815 ---- ---- ---- ---- 516.30 -3.70 520.00 1820 ---- ---- ---- ---- 512.80 -3.70 516.50 1825 ---- ---- ---- ---- 509.30 -3.70 513.00 1830 ---- ---- ---- ---- 505.80 -3.70 509.50 1835 ---- ---- ---- ---- 502.30 -3.70 506.00 1840 ---- ---- ---- ---- 498.90 -3.60 502.50 1845 ---- ---- ---- ---- 495.40 -3.70 499.10 1850 ---- ---- ---- ---- 492.00 -3.60 495.60 1855 ---- ---- ---- ---- 488.60 -3.60 492.20 1860 ---- ---- ---- ---- 485.20 -3.60 488.80 1865 ---- ---- ---- ---- 481.80 -3.60 485.40 1870 ---- ---- ---- ---- 478.40 -3.60 482.00 1875 ---- ---- ---- ---- 475.10 -3.50 478.60 1880 ---- ---- ---- ---- 471.70 -3.60 475.30 1885 ---- ---- ---- ---- 468.40 -3.60 472.00 1890 ---- ---- ---- ---- 465.10 -3.60 468.70 1895 ---- ---- ---- ---- 461.90 -3.50 465.40 1900 ---- ---- ---- ---- 458.60 -3.60 462.20 1905 ---- ---- ---- ---- 455.40 -3.50 458.90 1910 ---- ---- ---- ---- 452.20 -3.50 455.70 1915 ---- ---- ---- ---- 449.10 -3.50 452.60 1920 ---- ---- ---- ---- 445.90 -3.50 449.40 1925 ---- ---- ---- ---- 442.80 -3.50 446.30 1930 ---- ---- ---- ---- 439.70 -3.50 443.20 1935 ---- ---- ---- ---- 436.60 -3.50 440.10 1940 ---- ---- ---- ---- 433.60 -3.40 437.00 1945 ---- ---- ---- ---- 430.60 -3.40 434.00 1950 ---- ---- ---- ---- 427.60 -3.40 431.00 1955 ---- ---- ---- ---- 424.70 -3.40 428.10 1960 ---- ---- ---- ---- 421.80 -3.40 425.20 1965 ---- ---- ---- ---- 418.90 -3.40 422.30 1970 ---- ---- ---- ---- 416.00 -3.40 419.40 1975 ---- ---- ---- ---- 413.20 -3.40 416.60 1980 ---- ---- ---- ---- 410.40 -3.40 413.80 1985 ---- ---- ---- ---- 407.70 -3.30 411.00 1990 ---- ---- ---- ---- 405.00 -3.30 408.30 1995 ---- ---- ---- ---- 402.30 -3.30 405.60 2000 ---- ---- ---- ---- 399.70 -3.30 403.00 2005 ---- ---- ---- ---- 397.10 -3.30 400.40 2010 ---- ---- ---- ---- 394.50 -3.30 397.80 2015 ---- ---- ---- ---- 391.90 -3.30 395.20 2020 ---- ---- ---- ---- 389.40 -3.30 392.70 2025 ---- ---- ---- ---- 387.00 -3.20 390.20 2030 ---- ---- ---- ---- 384.50 -3.20 387.70 2035 ---- ---- ---- ---- 382.10 -3.20 385.30 2040 ---- ---- ---- ---- 379.70 -3.20 382.90 2045 ---- ---- ---- ---- 377.30 -3.30 380.60 2050 ---- ---- ---- ---- 375.00 -3.20 378.20 2055 ---- ---- ---- ---- 372.70 -3.20 375.90 2060 ---- ---- ---- ---- 370.40 -3.20 373.60 2065 ---- ---- ---- ---- 368.20 -3.20 371.40 2070 ---- ---- ---- ---- 366.00 -3.10 369.10 2075 ---- ---- ---- ---- 363.80 -3.10 366.90 2080 ---- ---- ---- ---- 361.60 -3.20 364.80 2085 ---- ---- ---- ---- 359.50 -3.10 362.60 2090 ---- ---- ---- ---- 357.40 -3.10 360.50 2095 ---- ---- ---- ---- 355.30 -3.10 358.40 2100 ---- ---- ---- ---- 353.20 -3.10 356.30 2105 ---- ---- ---- ---- 351.10 -3.10 354.20 2110 ---- ---- ---- ---- 349.10 -3.10 352.20 2115 ---- ---- ---- ---- 347.10 -3.10 350.20 2120 ---- ---- ---- ---- 345.20 -3.00 348.20 2125 ---- ---- ---- ---- 343.20 -3.10 346.30 2130 ---- ---- ---- ---- 341.30 -3.00 344.30 2135 ---- ---- ---- ---- 339.40 -3.00 342.40 2140 ---- ---- ---- ---- 337.60 -3.00 340.60 2145 ---- ---- ---- ---- 335.70 -3.00 338.70 2150 ---- ---- ---- ---- 333.90 -3.00 336.90 2155 ---- ---- ---- ---- 332.20 -2.90 335.10 2160 ---- ---- ---- ---- 330.40 -3.00 333.40 2165 ---- ---- ---- ---- 328.70 -3.00 331.70 2170 ---- ---- ---- ---- 327.00 -3.00 330.00 2175 ---- ---- ---- ---- 325.40 -2.90 328.30 2180 ---- ---- ---- ---- 323.70 -3.00 326.70 2185 ---- ---- ---- ---- 322.10 -3.00 325.10 2190 ---- ---- ---- ---- 320.60 -2.90 323.50 2195 ---- ---- ---- ---- 319.00 -2.90 321.90 2200 ---- ---- ---- ---- 317.50 -2.90 320.40 2205 ---- ---- ---- ---- 316.10 -2.80 318.90 2210 ---- ---- ---- ---- 314.60 -2.90 317.50 2215 ---- ---- ---- ---- 313.20 -2.90 316.10 2220 ---- ---- ---- ---- 311.80 -2.90 314.70 2225 ---- ---- ---- ---- 310.50 -2.80 313.30 2230 ---- ---- ---- ---- 309.20 -2.80 312.00 2235 ---- ---- ---- ---- 307.90 -2.80 310.70 2240 ---- ---- ---- ---- 306.60 -2.90 309.50 2245 ---- ---- ---- ---- 305.40 -2.80 308.20 2250 ---- ---- ---- ---- 304.20 -2.80 307.00 2255 ---- ---- ---- ---- 303.00 -2.80 305.80 2260 ---- ---- ---- ---- 301.90 -2.80 304.70 2265 ---- ---- ---- ---- 300.80 -2.70 303.50 2270 ---- ---- ---- ---- 299.70 -2.70 302.40 2275 ---- ---- ---- ---- 298.60 -2.70 301.30 2280 ---- ---- ---- ---- 297.50 -2.80 300.30 2285 ---- ---- ---- ---- 296.50 -2.70 299.20 2290 ---- ---- ---- ---- 295.50 -2.70 298.20 2295 ---- ---- ---- ---- 294.50 -2.70 297.20 2300 ---- ---- ---- ---- 293.50 -2.70 296.20 2305 ---- ---- ---- ---- 292.60 -2.70 295.30 2310 ---- ---- ---- ---- 291.70 -2.70 294.40 2315 ---- ---- ---- ---- 290.80 -2.60 293.40 2320 ---- ---- ---- ---- 289.90 -2.60 292.50 2325 ---- ---- ---- ---- 289.00 -2.70 291.70 2330 ---- ---- ---- ---- 288.10 -2.70 290.80 2335 ---- ---- ---- ---- 287.30 -2.60 289.90 2340 ---- ---- ---- ---- 286.50 -2.60 289.10 2345 ---- ---- ---- ---- 285.60 -2.70 288.30 2350 ---- ---- ---- ---- 284.80 -2.70 287.50 2355 ---- ---- ---- ---- 284.10 -2.60 286.70 2360 ---- ---- ---- ---- 283.30 -2.60 285.90 2365 ---- ---- ---- ---- 282.50 -2.60 285.10 2370 ---- ---- ---- ---- 281.80 -2.60 284.40 2375 ---- ---- ---- ---- 281.00 -2.60 283.60 2380 ---- ---- ---- ---- 280.30 -2.60 282.90 2385 ---- ---- ---- ---- 279.60 -2.60 282.20 2390 ---- ---- ---- ---- 278.90 -2.50 281.40 2395 ---- ---- ---- ---- 278.20 -2.50 280.70 2400 ---- ---- ---- ---- 277.50 -2.50 280.00 2405 ---- ---- ---- ---- 276.80 -2.50 279.30 2410 ---- ---- ---- ---- 276.10 -2.50 278.60 2415 ---- ---- ---- ---- 275.40 -2.60 278.00 2420 ---- ---- ---- ---- 274.70 -2.60 277.30 2425 ---- ---- ---- ---- 274.10 -2.50 276.60 2430 ---- ---- ---- ---- 273.40 -2.60 276.00 2440 ---- ---- ---- ---- 272.20 -2.50 274.70 2450 ---- ---- ---- ---- 270.90 -2.50 273.40 2460 ---- ---- ---- ---- 269.70 -2.50 272.20 2470 ---- ---- ---- ---- 268.50 -2.50 271.00 2475 ---- ---- ---- ---- 267.90 -2.50 270.40 2480 ---- ---- ---- ---- 267.40 -2.40 269.80 2490 ---- ---- ---- ---- 266.20 -2.50 268.70 2500 ---- ---- ---- ---- 265.10 -2.50 267.60 2510 ---- ---- ---- ---- 264.10 -2.40 266.50 2520 ---- ---- ---- ---- 263.00 -2.50 265.50 2525 ---- ---- ---- ---- 262.50 -2.40 264.90 2550 ---- ---- ---- ---- 260.00 -2.40 262.40 2575 ---- ---- ---- ---- 257.70 -2.40 260.10 2600 ---- ---- ---- ---- 255.50 -2.40 257.90 2625 ---- ---- ---- ---- 253.50 -2.40 255.90 2650 ---- ---- ---- ---- 251.60 -2.40 254.00 2675 ---- ---- ---- ---- 249.90 -2.30 252.20 2700 ---- ---- ---- ---- 248.20 -2.30 250.50 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 678.80 -4.10 682.90 1650 ---- ---- ---- ---- 659.80 -4.00 663.80 1675 ---- ---- ---- ---- 641.00 -4.00 645.00 1700 ---- ---- ---- ---- 622.40 -3.90 626.30 1725 ---- ---- ---- ---- 603.90 -3.90 607.80 1750 ---- ---- ---- ---- 585.60 -3.90 589.50 1775 ---- ---- ---- ---- 567.50 -3.80 571.30 1800 ---- ---- ---- ---- 549.60 -3.80 553.40 1820 ---- ---- ---- ---- 535.50 -3.80 539.30 1825 ---- ---- ---- ---- 532.00 -3.80 535.80 1830 ---- ---- ---- ---- 528.50 -3.80 532.30 1840 ---- ---- ---- ---- 521.60 -3.70 525.30 1850 ---- ---- ---- ---- 514.80 -3.60 518.40 1860 ---- ---- ---- ---- 508.00 -3.60 511.60 1870 ---- ---- ---- ---- 501.20 -3.70 504.90 1875 ---- ---- ---- ---- 497.90 -3.60 501.50 1880 ---- ---- ---- ---- 494.60 -3.60 498.20 1890 ---- ---- ---- ---- 488.00 -3.60 491.60 1900 ---- ---- ---- ---- 481.50 -3.60 485.10 1910 ---- ---- ---- ---- 475.10 -3.60 478.70 1915 ---- ---- ---- ---- 471.90 -3.60 475.50 1920 ---- ---- ---- ---- 468.80 -3.50 472.30 1925 ---- ---- ---- ---- 465.60 -3.60 469.20 1930 ---- ---- ---- ---- 462.50 -3.60 466.10 1935 ---- ---- ---- ---- 459.50 -3.50 463.00 1940 ---- ---- ---- ---- 456.40 -3.50 459.90 1945 ---- ---- ---- ---- 453.40 -3.50 456.90 1950 ---- ---- ---- ---- 450.40 -3.50 453.90 1955 ---- ---- ---- ---- 447.40 -3.50 450.90 1960 ---- ---- ---- ---- 444.50 -3.40 447.90 1965 ---- ---- ---- ---- 441.60 -3.40 445.00 1970 ---- ---- ---- ---- 438.70 -3.40 442.10 1975 ---- ---- ---- ---- 435.80 -3.40 439.20 1980 ---- ---- ---- ---- 433.00 -3.40 436.40 1985 ---- ---- ---- ---- 430.20 -3.40 433.60 1990 ---- ---- ---- ---- 427.40 -3.40 430.80 1995 ---- ---- ---- ---- 424.70 -3.40 428.10 2000 ---- ---- ---- ---- 422.00 -3.40 425.40 2005 ---- ---- ---- ---- 419.30 -3.40 422.70 2010 ---- ---- ---- ---- 416.70 -3.40 420.10 2015 ---- ---- ---- ---- 414.10 -3.30 417.40 2020 ---- ---- ---- ---- 411.50 -3.40 414.90 2025 ---- ---- ---- ---- 409.00 -3.30 412.30 2030 ---- ---- ---- ---- 406.50 -3.30 409.80 2035 ---- ---- ---- ---- 404.00 -3.30 407.30 2040 ---- ---- ---- ---- 401.60 -3.30 404.90 2045 ---- ---- ---- ---- 399.20 -3.20 402.40 2050 ---- ---- ---- ---- 396.80 -3.20 400.00 2055 ---- ---- ---- ---- 394.40 -3.30 397.70 2060 ---- ---- ---- ---- 392.10 -3.20 395.30 2065 ---- ---- ---- ---- 389.80 -3.20 393.00 2070 ---- ---- ---- ---- 387.50 -3.30 390.80 2075 ---- ---- ---- ---- 385.30 -3.20 388.50 2080 ---- ---- ---- ---- 383.10 -3.20 386.30 2085 ---- ---- ---- ---- 380.90 -3.20 384.10 2090 ---- ---- ---- ---- 378.80 -3.10 381.90 2095 ---- ---- ---- ---- 376.60 -3.20 379.80 2100 ---- ---- ---- ---- 374.50 -3.20 377.70 2105 ---- ---- ---- ---- 372.40 -3.20 375.60 2110 ---- ---- ---- ---- 370.40 -3.10 373.50 2115 ---- ---- ---- ---- 368.40 -3.10 371.50 2120 ---- ---- ---- ---- 366.40 -3.10 369.50 2125 ---- ---- ---- ---- 364.40 -3.10 367.50 2130 ---- ---- ---- ---- 362.50 -3.10 365.60 2135 ---- ---- ---- ---- 360.60 -3.00 363.60 2140 ---- ---- ---- ---- 358.70 -3.00 361.70 2145 ---- ---- ---- ---- 356.80 -3.10 359.90 2150 ---- ---- ---- ---- 355.00 -3.00 358.00 2155 ---- ---- ---- ---- 353.20 -3.00 356.20 2160 ---- ---- ---- ---- 351.40 -3.00 354.40 2165 ---- ---- ---- ---- 349.70 -3.00 352.70 2170 ---- ---- ---- ---- 348.00 -3.00 351.00 2175 ---- ---- ---- ---- 346.30 -3.00 349.30 2180 ---- ---- ---- ---- 344.60 -3.00 347.60 2185 ---- ---- ---- ---- 343.00 -3.00 346.00 2190 ---- ---- ---- ---- 341.40 -3.00 344.40 2195 ---- ---- ---- ---- 339.90 -2.90 342.80 2200 ---- ---- ---- ---- 338.30 -3.00 341.30 2205 ---- ---- ---- ---- 336.80 -3.00 339.80 2210 ---- ---- ---- ---- 335.40 -2.90 338.30 2215 ---- ---- ---- ---- 333.90 -2.90 336.80 2220 ---- ---- ---- ---- 332.50 -2.90 335.40 2225 ---- ---- ---- ---- 331.10 -2.90 334.00 2230 ---- ---- ---- ---- 329.80 -2.90 332.70 2235 ---- ---- ---- ---- 328.50 -2.90 331.40 2240 ---- ---- ---- ---- 327.20 -2.90 330.10 2245 ---- ---- ---- ---- 325.90 -2.90 328.80 2250 ---- ---- ---- ---- 324.70 -2.80 327.50 2255 ---- ---- ---- ---- 323.50 -2.80 326.30 2260 ---- ---- ---- ---- 322.30 -2.80 325.10 2265 ---- ---- ---- ---- 321.10 -2.90 324.00 2270 ---- ---- ---- ---- 320.00 -2.80 322.80 2275 ---- ---- ---- ---- 318.90 -2.80 321.70 2280 ---- ---- ---- ---- 317.80 -2.80 320.60 2285 ---- ---- ---- ---- 316.70 -2.80 319.50 2290 ---- ---- ---- ---- 315.70 -2.80 318.50 2295 ---- ---- ---- ---- 314.70 -2.80 317.50 2300 ---- ---- ---- ---- 313.70 -2.80 316.50 2305 ---- ---- ---- ---- 312.70 -2.80 315.50 2310 ---- ---- ---- ---- 311.70 -2.80 314.50 2315 ---- ---- ---- ---- 310.80 -2.80 313.60 2320 ---- ---- ---- ---- 309.90 -2.70 312.60 2325 ---- ---- ---- ---- 309.00 -2.70 311.70 2330 ---- ---- ---- ---- 308.10 -2.70 310.80 2335 ---- ---- ---- ---- 307.20 -2.80 310.00 2340 ---- ---- ---- ---- 306.40 -2.70 309.10 2345 ---- ---- ---- ---- 305.50 -2.80 308.30 2350 ---- ---- ---- ---- 304.70 -2.70 307.40 2355 ---- ---- ---- ---- 303.90 -2.70 306.60 2360 ---- ---- ---- ---- 303.10 -2.70 305.80 2365 ---- ---- ---- ---- 302.30 -2.70 305.00 2370 ---- ---- ---- ---- 301.60 -2.60 304.20 2375 ---- ---- ---- ---- 300.80 -2.70 303.50 2380 ---- ---- ---- ---- 300.10 -2.60 302.70 2385 ---- ---- ---- ---- 299.30 -2.70 302.00 2390 ---- ---- ---- ---- 298.60 -2.70 301.30 2395 ---- ---- ---- ---- 297.90 -2.60 300.50 2400 ---- ---- ---- ---- 297.20 -2.60 299.80 2405 ---- ---- ---- ---- 296.50 -2.60 299.10 2410 ---- ---- ---- ---- 295.80 -2.60 298.40 2415 ---- ---- ---- ---- 295.10 -2.60 297.70 2420 ---- ---- ---- ---- 294.40 -2.60 297.00 2425 ---- ---- ---- ---- 293.70 -2.70 296.40 2430 ---- ---- ---- ---- 293.10 -2.60 295.70 2435 ---- ---- ---- ---- 292.40 -2.60 295.00 2440 ---- ---- ---- ---- 291.80 -2.60 294.40 2450 ---- ---- ---- ---- 290.50 -2.60 293.10 2460 ---- ---- ---- ---- 289.30 -2.60 291.90 2470 ---- ---- ---- ---- 288.10 -2.50 290.60 2475 ---- ---- ---- ---- 287.50 -2.50 290.00 2480 ---- ---- ---- ---- 286.90 -2.50 289.40 2490 ---- ---- ---- ---- 285.70 -2.60 288.30 2500 ---- ---- ---- ---- 284.60 -2.60 287.20 2510 ---- ---- ---- ---- 283.50 -2.50 286.00 2520 ---- ---- ---- ---- 282.40 -2.60 285.00 2525 ---- ---- ---- ---- 281.90 -2.50 284.40 2530 ---- ---- ---- ---- 281.40 -2.50 283.90 2540 ---- ---- ---- ---- 280.40 -2.50 282.90 2550 ---- ---- ---- ---- 279.40 -2.50 281.90 2575 ---- ---- ---- ---- 277.00 -2.50 279.50 2600 ---- ---- ---- ---- 274.80 -2.50 277.30 2625 ---- ---- ---- ---- 272.70 -2.50 275.20 2650 ---- ---- ---- ---- 270.80 -2.40 273.20 2675 ---- ---- ---- ---- 269.00 -2.40 271.40 2700 ---- ---- ---- ---- 267.30 -2.30 269.60 2725 ---- ---- ---- ---- 265.70 -2.40 268.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9340 24612 426685 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 .10 179 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 .10 1 1731 1505 ---- ---- ---- ---- .10 UNCH .10 52 1510 ---- ---- ---- ---- .10 UNCH .10 114 1515 ---- ---- ---- ---- .10 UNCH .10 207 1520 ---- ---- ---- ---- .10 UNCH .10 116 1525 ---- ---- ---- ---- .10 UNCH 41 .10 410 1530 ---- ---- ---- ---- .10 UNCH 20 .10 39 1535 ---- ---- ---- ---- .10 UNCH .10 64 1540 ---- ---- ---- ---- .10 UNCH .10 35 1545 ---- ---- ---- ---- .10 UNCH .10 24 1550 ---- ---- ---- ---- .10 UNCH .10 216 1555 ---- ---- ---- ---- .10 UNCH .10 37 1560 ---- ---- ---- ---- .10 UNCH .10 286 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 3 .10 2 63 1590 ---- ---- ---- ---- .10 UNCH .10 177 1595 ---- ---- ---- ---- .10 UNCH .10 161 1600 ---- ---- ---- ---- .10 UNCH 60 .10 178 6303 1605 ---- ---- ---- ---- .10 UNCH .10 97 1610 ---- ---- ---- ---- .10 UNCH .10 54 1615 ---- ---- ---- ---- .10 UNCH 1 .10 5 113 1620 .20 .20 .20 .20 .10 UNCH 2 .10 391 1625 .20 .20 .20 .20 .10 UNCH 1 .10 268 1630 .20 .20 .10A .10A .10 UNCH 2 .10 19 581 1635 .20 .20 .20 .20 .10 UNCH 351 .10 20 468 1640 .20 .20 .10 .10 .10 UNCH 10 .10 2 579 1645 ---- ---- ---- ---- .20 +.10 .10 151 1650 .20 .20 .20 .20 .20 +.10 46 .10 5 3632 1655 ---- ---- ---- ---- .20 +.10 .10 142 1660 ---- ---- ---- ---- .20 +.10 .10 1 55 1665 .20 .20 .20 .20 .20 +.10 1 .10 157 1670 .20 .20 .20 .20 .20 +.10 1 .10 148 1675 ---- ---- ---- ---- .20 UNCH .20 8 617 1680 .20 .20 .20 .20 .20 UNCH 583 .20 580 1200 1685 ---- ---- ---- ---- .20 UNCH .20 131 1690 ---- ---- ---- ---- .20 UNCH .20 4 986 1695 ---- ---- ---- ---- .20 UNCH .20 112 1700 .20 .20 .20 .20 .20 UNCH 90 .20 40 2985 1705 .20 .20 .20 .20 .20 UNCH 10 .20 100 1710 .20 .20 .20 .20 .30 +.10 9 .20 92 1715 ---- ---- ---- ---- .30 +.10 .20 125 1720 .20 .20 .20 .20 .30 +.10 2 .20 363 1725 ---- ---- ---- ---- .30 UNCH 2 .30 21 4801 1730 ---- ---- ---- ---- .30 UNCH .30 48 1735 ---- ---- ---- ---- .30 UNCH .30 89 1740 ---- ---- ---- ---- .30 UNCH .30 12 309 1745 ---- ---- ---- ---- .30 UNCH .30 423 1750 .40 .40 .40 .40 .40 UNCH 2 .40 26 1893 1755 ---- ---- ---- ---- .50 +.10 .40 235 1760 ---- ---- ---- ---- .50 +.10 2 .40 3 228 1765 ---- ---- ---- ---- .60 +.10 .50 1 78 1770 ---- ---- .50A .50A .60 UNCH 21 .60 2 508 1775 ---- ---- ---- ---- .70 +.10 8 .60 6 1342 1780 ---- ---- .60A .60A .70 UNCH .70 92 1785 .70 .80 .70 .70A .80 UNCH 5 .80 13 220 1790 ---- .90B ---- .90B .80 UNCH .80 14 126 1795 1.00 1.00 1.00 .90A .90 UNCH 1 .90 2 75 1800 .90 1.10 .90 1.10 1.10 UNCH 32 1.10 113 6210 1805 ---- 1.30B 1.10A 1.30B 1.20 UNCH 1.20 5 80 1810 ---- 1.50B 1.20A 1.20A 1.40 UNCH 143 1.40 8 1398 1815 1.50 1.70B 1.40A 1.40A 1.50 -.10 3 1.60 418 1820 1.80 1.90B 1.60 1.80B 1.80 UNCH 23 1.80 6 473 1825 ---- 2.20B 1.80A 1.80A 2.00 UNCH 1 2.00 10 596 1830 ---- 2.50B 2.00A 2.00A 2.20 -.10 24 2.30 4 377 1835 2.80 2.80 2.30A 2.60A 2.50 -.10 5 2.60 5 166 1840 3.20 3.20 2.60A 2.60A 2.90 UNCH 2 2.90 19 359 1845 3.50 3.70B 2.90A 3.40B 3.30 UNCH 11 3.30 5 143 1850 3.50 4.20B 3.30 3.90 3.70 -.10 273 3.80 617 2714 1855 4.50 4.80B 3.80A 3.80A 4.20 -.10 2 4.30 1 469 1860 4.40 5.40B 4.20A 5.00B 4.80 UNCH 4 4.80 17 265 1865 4.90 6.10B 4.70 5.40A 5.50 +.10 46 5.40 12 201 1870 6.20 6.90B 5.40A 6.00A 6.20 +.10 6 6.10 11 922 1875 7.70 7.80B 6.10A 7.10A 7.00 +.10 468 6.90 358 3979 1880 8.10 8.80B 6.90A 7.70A 7.90 +.20 64 7.70 18 402 1885 8.40 9.90B 7.60A 8.70A 8.90 +.30 6 8.60 14 1077 1890 9.50 11.10B 8.60A 10.10A 10.00 +.40 8 9.60 16 102 1895 9.70 12.40B 9.60A 11.50B 11.20 +.40 41 10.80 6 196 1900 11.90 13.90B 10.70A 12.80B 12.50 +.50 84 12.00 1273 2776 1905 ---- 15.50B 11.90A 15.50B 14.00 +.70 26 13.30 5 329 1910 ---- 17.20B 13.30A 17.20B 15.70 +.90 632 14.80 171 335 1915 16.00 19.10B 14.80A 15.70A 17.40 +1.00 3 16.40 48 221 1920 19.20 21.10B 16.50A 17.00A 19.30 +1.10 366 18.20 39 341 1925 20.30 23.20B 18.20A 22.10B 21.40 +1.30 56 20.10 275 693 1930 ---- 25.50B 20.20A 25.50B 23.60 +1.50 19 22.10 67 196 1935 26.80 27.90B 22.20A 24.70A 25.90 +1.60 52 24.30 33 174 1940 29.80 30.50B 24.40A 29.60B 28.40 +1.70 56 26.70 137 395 1945 31.50 33.30B 26.80A 32.40B 31.10 +1.90 19 29.20 166 184 1950 31.00 36.10B 29.30A 35.30B 33.90 +2.10 40 31.80 265 343 1955 35.10 39.20B 32.10A 38.40B 36.80 +2.30 6 34.50 2 100 1960 37.30 42.30B 34.90A 36.20A 40.00 +2.60 3 37.40 6 30 1965 ---- 45.60B 37.90A 45.60B 43.30 +2.90 40.40 21 39 1970 ---- 49.10B 41.50A 49.10B 46.70 +3.10 1 43.60 2 36 1975 ---- 52.70B 44.70A 44.70A 50.10 +3.10 47.00 160 131 1980 ---- 56.30B 48.30A 56.30B 53.80 +3.40 50.40 16 1985 ---- 60.10B 51.70A 60.10B 57.60 +3.60 54.00 20 1990 ---- 64.00B 55.50A 64.00B 61.40 +3.70 57.70 19 1995 ---- 68.00B 59.10A 68.00B 65.40 +4.00 61.40 23 2000 ---- 72.10B 63.00A 72.10B 69.50 +4.20 4 65.30 11 119 2005 ---- 76.30B 66.90A 76.30B 73.60 +4.30 69.30 22 2010 ---- 80.50B 71.00A 80.50B 77.80 +4.50 73.30 19 2015 ---- 84.80B 75.20A 84.80B 82.10 +4.60 77.50 13 2020 85.80 89.20B 79.40A 88.70B 86.50 +4.80 1 81.70 10 2025 ---- 93.70B 83.60A 93.70B 91.00 +5.00 86.00 25 2030 ---- 98.20B 87.90A 98.20B 95.50 +5.10 90.40 3 2035 ---- 102.70B 92.30A 102.70B 100.00 +5.20 94.80 2040 ---- 107.30B 96.70A 107.30B 104.60 +5.30 99.30 7 2045 ---- 112.00B 101.20A 112.00B 109.20 +5.40 103.80 1 5 2050 ---- 116.60B 105.80A 116.60B 113.80 +5.40 108.40 2 54 2055 ---- 121.10B 110.50A 121.10B 118.50 +5.50 113.00 12 2060 ---- 125.80B 115.10A 125.80B 123.30 +5.70 117.60 2 2065 ---- 130.50B 119.80A 130.50B 128.00 +5.70 122.30 2070 ---- 135.40B 124.50A 135.40B 132.80 +5.80 127.00 2075 ---- 140.40B 129.30A 140.40B 137.60 +5.80 131.80 1 16 2080 ---- 145.10B 134.00A 145.10B 142.40 +5.90 136.50 1 2085 ---- 149.90B 138.80A 149.90B 147.30 +6.00 141.30 2090 ---- 154.80B 143.60A 154.80B 152.10 +5.90 146.20 2095 ---- 159.50B 148.40A 159.50B 157.00 +6.00 151.00 1 2100 ---- 164.70B 153.30A 164.70B 161.90 +6.10 155.80 7 2105 ---- 169.40B 158.10A 169.40B 166.80 +6.10 160.70 2110 ---- 174.30B 163.00A 174.30B 171.70 +6.10 165.60 2115 ---- 179.20B 167.90A 179.20B 176.60 +6.10 170.50 2120 ---- 184.10B 172.90A 184.10B 181.50 +6.20 175.30 2125 ---- 189.20B 177.70A 189.20B 186.50 +6.20 180.30 4 2130 ---- 193.90B 182.60A 193.90B 191.40 +6.20 185.20 2135 ---- 198.90B 187.50A 198.90B 196.30 +6.20 190.10 2140 ---- 203.80B 192.50A 203.80B 201.30 +6.30 195.00 2145 ---- 208.80B 197.40A 208.80B 206.20 +6.30 199.90 2150 ---- 214.00B 202.30A 214.00B 211.20 +6.30 204.90 10 2155 ---- 218.70B 207.30A 218.70B 216.10 +6.30 209.80 2160 ---- 223.60B 212.20A 223.60B 221.10 +6.30 214.80 2165 ---- 228.60B 217.20A 228.60B 226.00 +6.30 219.70 2170 ---- 233.60B 222.10A 233.60B 231.00 +6.30 224.70 2175 ---- 238.80B 227.10A 238.80B 236.00 +6.40 229.60 7 2180 ---- 243.50B 232.10A 243.50B 241.00 +6.40 234.60 2185 ---- 248.50B 237.00A 248.50B 245.90 +6.30 239.60 2190 ---- 253.40B 242.00A 253.40B 250.90 +6.30 244.60 2195 ---- 258.40B 247.00A 258.40B 255.90 +6.40 249.50 2200 ---- 263.70B 252.00A 263.70B 260.90 +6.40 254.50 8 2205 ---- 268.40B 256.90A 268.40B 265.90 +6.40 259.50 2210 ---- 273.30B 261.90A 273.30B 270.90 +6.40 264.50 2215 ---- 278.10B 267.00A 278.00B 275.90 +6.40 269.50 2220 ---- 283.10B 271.90A 283.00B 280.90 +6.40 274.50 2225 ---- 288.60B 276.90A 288.60B 285.80 +6.40 279.40 2230 ---- 293.10B 282.00A 293.00B 290.80 +6.40 284.40 2235 ---- 298.00B 286.90A 297.90B 295.80 +6.40 289.40 2240 ---- 303.00B 291.90A 302.90B 300.80 +6.40 294.40 2245 ---- 308.00B 296.90A 307.90B 305.80 +6.40 299.40 2250 ---- 313.00B 301.90A 312.90B 310.80 +6.40 304.40 2255 ---- 318.00B 306.90A 317.90B 315.80 +6.40 309.40 2260 ---- 323.00B 311.90A 322.90B 320.80 +6.40 314.40 2265 ---- 328.00B 316.90A 327.90B 325.80 +6.40 319.40 2270 ---- 333.00B 321.90A 332.90B 330.80 +6.40 324.40 2275 ---- 338.00B 326.90A 337.90B 335.80 +6.40 329.40 2280 ---- 343.00B 331.90A 342.90B 340.80 +6.40 334.40 2290 ---- 353.00B 341.80A 352.90B 350.80 +6.40 344.40 2300 ---- 363.00B 351.80A 362.90B 360.80 +6.40 354.40 2305 ---- 368.00B 356.80A 367.90B 365.80 +6.40 359.40 2310 ---- 373.00B 361.80A 372.90B 370.80 +6.40 364.40 2320 ---- 383.00B 371.80A 382.90B 380.80 +6.40 374.40 2325 ---- 388.00B 376.80A 387.90B 385.80 +6.40 379.40 2330 ---- 393.00B 381.80A 392.90B 390.80 +6.40 384.40 2340 ---- 403.00B 391.80A 402.90B 400.80 +6.40 394.40 2350 ---- 412.90B 401.80A 412.80B 410.80 +6.40 404.40 2360 ---- 422.90B 411.80A 422.80B 420.80 +6.40 414.40 2370 ---- 432.90B 421.80A 432.80B 430.80 +6.40 424.40 2375 ---- 437.90B 426.80A 437.80B 435.80 +6.40 429.40 2400 ---- 462.90B 451.80A 462.80B 460.80 +6.40 454.40 4 2425 ---- 487.90B 476.80A 487.80B 485.80 +6.40 479.40 2450 ---- 512.90B 501.80A 512.80B 510.80 +6.40 504.40 2475 ---- 537.90B 526.80A 537.80B 535.80 +6.40 529.40 2500 ---- 562.90B 551.80A 562.80B 560.80 +6.40 554.40 2525 ---- 587.90B 576.80A 587.80B 585.80 +6.40 579.40 2550 ---- 612.90B 601.80A 612.80B 610.80 +6.40 604.40 2600 ---- 662.90B 651.80A 662.80B 660.80 +6.40 654.40 2650 ---- 712.90B 701.80A 712.80B 710.80 +6.40 704.40 2700 ---- 762.90B 751.80A 762.80B 760.80 +6.40 754.40 2750 ---- 812.90B 801.80A 812.80B 810.80 +6.40 804.40 2800 ---- 862.90B 851.80A 862.80B 860.80 +6.40 854.40 2850 ---- 912.90B 901.80A 912.80B 910.80 +6.40 904.40 2900 ---- 962.90B 951.80A 962.80B 960.80 +6.40 954.40 2950 ---- 1013.00B 1001.70A 1012.90B 1010.80 +6.40 1004.40 3000 ---- 1062.90B 1051.80A 1062.80B 1060.80 +6.40 1054.40 3600 ---- 1662.90B 1651.80A 1662.80B 1660.80 +6.40 1654.40 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 112 1125 ---- ---- ---- ---- .10 UNCH .10 11 1150 ---- ---- ---- ---- .10 UNCH .10 60 1175 ---- ---- ---- ---- .10 UNCH .10 197 1200 ---- ---- ---- ---- .10 UNCH .10 2083 1225 ---- ---- ---- ---- .10 UNCH .10 1250 .10 .10 .10 .10 .10 UNCH 2 .10 230 1275 ---- ---- ---- ---- .10 UNCH .10 37 1300 ---- ---- ---- ---- .10 UNCH .10 14 663 1325 ---- ---- ---- ---- .10 UNCH .10 72 1350 ---- ---- ---- ---- .10 UNCH .10 507 1360 ---- ---- ---- ---- .10 UNCH .10 239 1370 ---- ---- ---- ---- .10 UNCH .10 1 1375 ---- ---- ---- ---- .10 UNCH .10 112 1380 ---- ---- ---- ---- .10 -.10 .20 14 1390 ---- ---- ---- ---- .20 UNCH .20 2 1400 ---- ---- ---- ---- .20 UNCH .20 311 1410 ---- ---- ---- ---- .20 UNCH .20 70 1420 .10 .10 .10 .10 .20 UNCH 29 .20 3 1425 ---- ---- ---- ---- .20 UNCH .20 304 1430 ---- ---- ---- ---- .20 UNCH .20 19 1440 ---- ---- ---- ---- .20 UNCH .20 51 1450 .20 .20 .20 .20 .20 UNCH 2 .20 90 1460 ---- ---- ---- ---- .20 UNCH .20 131 1465 ---- ---- ---- ---- .20 UNCH .20 5 1470 .20 .20 .20 .20 .20 UNCH 1 .20 102 1475 ---- ---- ---- ---- .20 UNCH .20 1 563 1480 ---- ---- ---- ---- .20 UNCH .20 115 1485 ---- ---- ---- ---- .20 UNCH .20 33 1490 ---- ---- ---- ---- .20 UNCH .20 87 1495 ---- ---- ---- ---- .20 UNCH .20 1500 ---- ---- ---- ---- .20 UNCH 1 .20 25 1718 1505 ---- ---- ---- ---- .20 UNCH .20 42 1510 ---- ---- ---- ---- .20 UNCH .20 22 1515 ---- ---- ---- ---- .20 UNCH .20 1 146 1520 ---- ---- ---- ---- .20 UNCH 75 .20 23 58 1525 ---- ---- ---- ---- .20 UNCH .20 151 1530 ---- ---- ---- ---- .20 UNCH .20 42 1535 ---- ---- ---- ---- .20 UNCH .20 139 1540 ---- ---- ---- ---- .20 UNCH .20 106 1545 ---- ---- ---- ---- .20 UNCH .20 3 17 1550 ---- ---- ---- ---- .20 UNCH 1 .20 12 631 1555 ---- ---- ---- ---- .20 UNCH .20 114 1560 .20 .20 .20 .20 .30 +.10 4 .20 2 69 1565 ---- ---- ---- ---- .30 UNCH .30 59 1570 ---- ---- ---- ---- .30 UNCH .30 48 1575 ---- ---- ---- ---- .30 UNCH 4 .30 434 1580 ---- ---- ---- ---- .30 UNCH 2 .30 7 115 1585 ---- ---- ---- ---- .30 UNCH .30 1 28 1590 ---- ---- ---- ---- .30 UNCH .30 3 249 1595 ---- ---- ---- ---- .30 UNCH .30 2 46 1600 .30 .30 .30 .30 .40 UNCH 57 .40 38 1503 1605 .40 .40 .40 .40 .40 UNCH 2 .40 1 28 1610 ---- ---- ---- ---- .40 UNCH .40 31 130 1615 ---- ---- ---- ---- .40 UNCH .40 13 1620 ---- ---- ---- ---- .40 UNCH 2 .40 12 113 1625 ---- ---- ---- ---- .50 +.10 .40 435 1630 ---- ---- ---- ---- .50 UNCH 12 .50 2 211 1635 ---- ---- ---- ---- .50 UNCH .50 8 1640 ---- ---- ---- ---- .50 UNCH 4 .50 4 39 1645 ---- ---- ---- ---- .60 +.10 .50 45 1650 .50 .50 .50 .50 .60 +.10 13 .50 15 1473 1655 ---- ---- ---- ---- .60 UNCH 2 .60 37 1660 .60 .60 .60 .60 .70 +.10 73 .60 30 548 1665 ---- ---- ---- ---- .70 +.10 .60 3 50 1670 .70 .70 .70 .70 .80 +.10 11 .70 9 66 1675 .80 .80 .80 .80 .80 +.10 10 .70 11 258 1680 .80 .80 .80 .80 .80 UNCH 2 .80 5 96 1685 ---- ---- ---- ---- .90 UNCH .90 80 1690 ---- ---- ---- ---- 1.00 +.10 1 .90 3 106 1695 ---- ---- ---- ---- 1.00 UNCH 1.00 1 93 1700 1.20 1.20 1.10 1.20 1.10 UNCH 14 1.10 10 2261 1705 1.20 1.20 1.20 1.20 1.20 UNCH 4 1.20 4 223 1710 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1059 1715 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1 273 1720 ---- 1.60B ---- 1.60B 1.50 UNCH 1.50 11 68 1725 ---- 1.70B ---- 1.70B 1.60 UNCH 10 1.60 319 1730 ---- 1.90B ---- 1.90B 1.70 UNCH 1 1.70 23 201 1735 1.70 2.00B 1.70 1.90B 1.90 UNCH 7 1.90 45 1740 2.00 2.20B 2.00 2.00 2.10 UNCH 3 2.10 1 191 1745 ---- 2.40B 2.20A 2.40B 2.30 UNCH 20 2.30 2 56 1750 2.70 2.70 2.30A 2.50 2.50 UNCH 163 2.50 80 3465 1755 ---- 2.90B 2.50A 2.90B 2.70 UNCH 2 2.70 14 91 1760 3.00 3.10B 2.80A 3.10B 2.90 UNCH 6 2.90 8 159 1765 3.30 3.40B 3.00A 3.40B 3.20 UNCH 2 3.20 4 42 1770 3.50 3.70B 3.20A 3.60B 3.40 UNCH 3 3.40 1 142 1775 3.80 4.10B 3.50A 3.70A 3.70 UNCH 101 3.70 208 578 1780 4.10 4.40B 3.80A 3.80A 4.00 UNCH 20 4.00 19 307 1785 ---- 4.80B 4.10A 4.80B 4.40 UNCH 2 4.40 8 142 1790 5.00 5.20B 4.50A 4.80B 4.80 UNCH 133 4.80 5 177 1795 ---- 5.70B 4.90A 5.70B 5.20 UNCH 6 5.20 90 1800 5.80 6.20B 5.30A 5.60 5.60 UNCH 423 5.60 349 3147 1805 6.00 6.70B 5.70A 6.20B 6.10 UNCH 1 6.10 308 1810 6.70 7.20B 6.20A 6.60A 6.60 UNCH 3 6.60 10 282 1815 7.10 7.80B 6.70A 7.30B 7.20 +.10 19 7.10 8 238 1820 7.90 8.50B 7.30A 7.30A 7.80 +.10 33 7.70 8 675 1825 7.90 9.30B 7.90 8.60B 8.40 UNCH 58 8.40 25 606 1830 ---- 10.00B 8.50A 8.50A 9.10 +.10 9.00 13 238 1835 ---- 10.80B 9.20A 9.20A 9.90 +.10 1 9.80 3 370 1840 10.20 11.60B 9.90A 10.90B 10.70 +.20 101 10.50 416 508 1845 11.60 12.50B 10.80A 11.40A 11.50 +.10 16 11.40 12 85 1850 13.20 13.50B 11.50A 12.60B 12.50 +.20 249 12.30 399 3276 1855 ---- 14.50B 12.40A 12.40A 13.50 +.20 13.30 4 348 1860 14.30 15.70B 13.40A 14.70B 14.60 +.30 306 14.30 13 1540 1865 ---- 17.00B 14.40A 17.00B 15.70 +.30 15.40 1 121 1870 16.60 18.10B 15.50A 17.40B 17.00 +.50 14 16.50 19 499 1875 ---- 19.60B 16.70A 19.60B 18.30 +.50 13 17.80 221 569 1880 ---- 21.10B 17.90A 21.10B 19.60 +.50 1 19.10 204 518 1885 20.50 22.60B 19.20A 21.70B 21.10 +.60 27 20.50 19 667 1890 21.50 24.20B 20.70A 23.30B 22.70 +.70 6 22.00 14 441 1895 ---- 25.90B 22.20A 25.90B 24.30 +.70 23.60 11 31 1900 26.50 27.70B 23.80A 26.30 26.10 +.80 22 25.30 116 805 1905 ---- 29.60B 25.50A 29.60B 27.90 +.80 27.10 5 115 1910 29.10 31.60B 27.30A 30.70B 29.90 +1.00 4 28.90 78 250 1915 31.10 33.70B 29.10A 31.10A 32.00 +1.10 27 30.90 5 78 1920 33.70 35.90B 31.00A 32.20A 34.10 +1.20 1 32.90 5 82 1925 35.40 38.30B 33.20A 37.40B 36.40 +1.30 2 35.10 9 468 1930 37.50 40.70B 35.40A 38.40A 38.70 +1.40 7 37.30 1 342 1935 40.60 43.20B 37.60A 38.40A 41.10 +1.40 13 39.70 6 135 1940 42.10 45.80B 40.00A 44.90B 43.70 +1.60 208 42.10 77 723 1945 ---- 48.60B 42.40A 48.60B 46.30 +1.70 44.60 5 81 1950 46.30 51.50B 45.00A 46.00A 49.10 +1.80 5 47.30 75 455 1955 ---- 54.20B 47.70A 54.20B 52.00 +2.00 50.00 32 1960 53.50 57.20B 50.40A 51.60A 54.90 +2.10 1 52.80 1 359 1965 ---- 60.30B 53.20A 60.30B 58.00 +2.30 55.70 240 1970 ---- 63.50B 56.30A 63.50B 61.20 +2.50 58.70 20 1975 ---- 66.80B 59.30A 66.80B 64.40 +2.60 61.80 29 1980 ---- 70.10B 62.90A 70.10B 67.70 +2.70 65.00 7 22 1985 ---- 73.60B 66.10A 73.60B 71.10 +2.80 68.30 2 7 1990 ---- 77.10B 69.40A 77.10B 74.60 +3.00 71.60 11 1995 ---- 80.70B 73.00A 80.70B 78.10 +3.00 75.10 47 2000 ---- 84.40B 76.50A 84.40B 81.80 +3.20 78.60 57 82 2005 ---- 88.10B 80.00A 88.10B 85.50 +3.40 82.10 12 2010 ---- 91.90B 83.60A 91.90B 89.30 +3.50 85.80 27 2015 ---- 95.80B 87.30A 95.80B 93.10 +3.60 89.50 21 2020 ---- 99.70B 91.20A 99.70B 97.10 +3.80 93.30 43 2025 ---- 103.70B 95.00A 103.70B 101.00 +3.80 97.20 243 2030 ---- 107.80B 98.90A 107.80B 105.10 +4.00 101.10 22 2035 ---- 111.90B 102.90A 111.90B 109.20 +4.10 105.10 11 2040 ---- 116.00B 106.90A 116.00B 113.40 +4.30 109.10 2 16 2045 ---- 120.30B 111.00A 120.30B 117.60 +4.40 113.20 34 2050 113.00 124.50B 113.00 124.50B 121.80 +4.40 2 117.40 1 20 2055 ---- 128.80B 119.20A 128.80B 126.10 +4.50 121.60 18 2060 ---- 133.20B 123.40A 133.20B 130.50 +4.70 125.80 22 2065 ---- 137.60B 127.70A 137.60B 134.90 +4.80 130.10 12 2070 ---- 142.00B 132.00A 142.00B 139.30 +4.80 134.50 16 2075 ---- 146.50B 136.40A 146.50B 143.70 +4.80 138.90 10 2080 ---- 151.00B 140.80A 151.00B 148.20 +4.90 143.30 5 2085 ---- 155.50B 145.20A 155.50B 152.80 +5.10 147.70 8 2090 ---- 160.10B 149.70A 160.10B 157.30 +5.10 152.20 7 2095 ---- 164.70B 154.20A 164.70B 161.90 +5.20 156.70 11 2100 ---- 169.30B 158.70A 169.30B 166.50 +5.20 161.30 18 2105 ---- 173.90B 163.30A 173.90B 171.20 +5.30 165.90 16 2110 ---- 178.60B 167.90A 178.60B 175.80 +5.30 170.50 1 6 2115 ---- 182.50B 172.60A 182.50B 180.50 +5.40 175.10 5 2120 ---- 187.30B 177.30A 187.30B 185.20 +5.50 179.70 6 2125 ---- 192.70B 181.90A 192.70B 189.90 +5.50 184.40 1 13 2130 ---- 196.70B 186.60A 196.70B 194.60 +5.50 189.10 10 2135 ---- 201.40B 191.30A 201.40B 199.40 +5.60 193.80 9 2140 ---- 206.30B 196.10A 206.30B 204.10 +5.60 198.50 8 2145 ---- 211.00B 200.80A 211.00B 208.90 +5.70 203.20 5 2150 214.90 216.50B 205.50A 207.50A 213.70 +5.70 1 208.00 1 24 2155 ---- 220.70B 210.30A 220.70B 218.50 +5.70 212.80 3 2160 ---- 225.40B 215.10A 225.40B 223.30 +5.80 217.50 2165 ---- 230.30B 219.90A 230.30B 228.10 +5.80 222.30 2170 ---- 235.20B 224.70A 235.20B 233.00 +5.90 227.10 6 2175 ---- 240.70B 229.50A 240.70B 237.80 +5.90 231.90 5 2180 ---- 244.90B 234.40A 244.90B 242.70 +5.90 236.80 2185 ---- 249.70B 239.20A 249.70B 247.50 +5.90 241.60 2190 ---- 254.60B 244.10A 254.60B 252.40 +6.00 246.40 2195 ---- 259.40B 248.90A 259.40B 257.30 +6.00 251.30 2200 ---- 265.00B 253.80A 265.00B 262.20 +6.00 256.20 83 2205 ---- 269.20B 258.60A 269.20B 267.10 +6.10 261.00 2210 ---- 274.10B 263.50A 274.10B 272.00 +6.10 265.90 2215 ---- 279.00B 268.40A 279.00B 276.90 +6.10 270.80 2220 ---- 284.00B 273.30A 284.00B 281.80 +6.10 275.70 2225 ---- 289.60B 278.20A 289.60B 286.70 +6.10 280.60 7 2230 ---- 293.90B 283.10A 293.90B 291.60 +6.10 285.50 2235 ---- 298.80B 288.00A 298.80B 296.50 +6.10 290.40 2240 ---- 303.70B 293.10A 303.70B 301.50 +6.20 28 295.30 8 8 2245 ---- 308.70B 297.90A 308.70B 306.40 +6.20 300.20 2250 ---- 314.20B 302.90A 314.20B 311.30 +6.20 305.10 18 2255 ---- 318.60B 307.70A 318.60B 316.30 +6.20 310.10 2260 ---- 323.50B 312.70A 323.50B 321.20 +6.20 315.00 2265 ---- 328.50B 317.70A 328.50B 326.20 +6.20 320.00 2270 ---- 333.40B 322.70A 333.40B 331.10 +6.20 324.90 2275 ---- 339.00B 327.50A 339.00B 336.10 +6.30 329.80 2 2280 ---- 343.30B 332.60A 343.30B 341.10 +6.30 334.80 2285 ---- 348.30B 337.50A 348.30B 346.00 +6.30 339.70 2290 ---- 353.20B 342.50A 353.10B 351.00 +6.30 344.70 2300 ---- 363.80B 352.40A 363.80B 360.90 +6.30 354.60 23 2310 ---- 373.10B 362.30A 373.00B 370.90 +6.30 364.60 2320 ---- 383.00B 372.30A 382.80B 380.90 +6.40 374.50 2325 ---- 388.70B 377.20A 388.70B 385.80 +6.30 379.50 2330 ---- 393.00B 382.20A 392.90B 390.80 +6.30 384.50 2340 ---- 402.90B 392.20A 402.80B 400.80 +6.40 394.40 2350 ---- 413.60B 402.10A 413.60B 410.80 +6.40 404.40 1 2360 ---- 422.90B 412.10A 422.80B 420.80 +6.40 414.40 2370 ---- 432.90B 422.10A 432.80B 430.80 +6.40 424.40 2375 ---- 437.80B 427.10A 437.70B 435.80 +6.40 429.40 2400 ---- 462.80B 452.00A 462.70B 460.80 +6.40 454.40 37 2425 ---- 487.80B 477.00A 487.60B 485.80 +6.40 479.40 2450 ---- 512.80B 502.00A 512.70B 510.80 +6.40 504.40 2475 ---- 537.80B 527.00A 537.70B 535.80 +6.40 529.40 2500 ---- 562.70B 551.90A 562.60B 560.80 +6.40 554.40 2525 ---- 587.80B 577.00A 587.70B 585.80 +6.40 579.40 2550 ---- 612.70B 602.00A 612.60B 610.80 +6.40 28 604.40 8 8 2700 ---- 762.70B 752.00A 762.60B 760.80 +6.40 754.40 3000 ---- 1062.60B 1052.10A 1062.50B 1060.80 +6.40 1054.40 6 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 3 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 50 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 27 1325 ---- ---- ---- ---- .10 UNCH .10 38 1350 ---- ---- ---- ---- .10 UNCH .10 65 150 1375 ---- ---- ---- ---- .10 UNCH .10 50 1380 ---- ---- ---- ---- .10 UNCH .10 2 1390 ---- ---- ---- ---- .10 -.10 .20 16 1400 ---- ---- ---- ---- .20 UNCH .20 151 1410 ---- ---- ---- ---- .20 UNCH .20 131 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 UNCH .30 1 1475 ---- ---- ---- ---- .30 UNCH .30 65 1480 ---- ---- ---- ---- .30 UNCH .30 2 1485 ---- ---- ---- ---- .30 UNCH .30 1490 ---- ---- ---- ---- .30 UNCH .30 67 73 1495 ---- ---- ---- ---- .30 UNCH .30 1500 ---- ---- ---- ---- .30 UNCH .30 127 1505 ---- ---- ---- ---- .30 UNCH .30 3 1510 ---- ---- ---- ---- .30 UNCH .30 51 1515 ---- ---- ---- ---- .30 UNCH .30 41 1520 ---- ---- ---- ---- .40 UNCH .40 27 1525 ---- ---- ---- ---- .40 UNCH .40 1 71 1530 ---- ---- ---- ---- .40 UNCH .40 1 11 1535 ---- ---- ---- ---- .40 UNCH .40 1540 ---- ---- ---- ---- .40 UNCH .40 13 1545 ---- ---- ---- ---- .40 UNCH .40 3 1550 ---- ---- ---- ---- .40 UNCH .40 1 75 1555 ---- ---- ---- ---- .50 UNCH .50 24 1560 ---- ---- ---- ---- .50 UNCH .50 31 1565 ---- ---- ---- ---- .50 UNCH .50 2 1570 ---- ---- ---- ---- .50 UNCH .50 50 1575 ---- ---- ---- ---- .50 UNCH .50 7 1580 ---- ---- ---- ---- .60 UNCH .60 1 46 1585 ---- ---- ---- ---- .60 UNCH .60 13 1590 ---- ---- ---- ---- .60 UNCH .60 35 1595 ---- ---- ---- ---- .70 UNCH 1 .70 2 1600 ---- ---- ---- ---- .70 UNCH .70 2 33 1605 ---- ---- ---- ---- .70 UNCH .70 7 1610 .70 .70 .70 .70 .80 UNCH 11 .80 67 120 1615 ---- ---- ---- ---- .80 UNCH .80 2 1620 ---- ---- ---- ---- .90 +.10 .80 16 19 1625 ---- ---- ---- ---- .90 UNCH 2 .90 135 1630 1.10 1.10 1.10 1.00A 1.00 UNCH 2 1.00 7 68 1635 1.00 1.00 1.00 1.00 1.00 UNCH 1 1.00 1 4 1640 ---- ---- ---- ---- 1.10 UNCH 1.10 6 1645 ---- ---- ---- ---- 1.10 UNCH 1.10 45 1650 1.30 1.30 1.30 1.30 1.20 UNCH 3 1.20 696 1655 ---- ---- ---- ---- 1.30 UNCH 1.30 62 1660 ---- ---- ---- ---- 1.40 UNCH 1.40 2 37 1665 ---- ---- ---- ---- 1.50 UNCH 1.50 109 1670 ---- ---- ---- ---- 1.60 UNCH 2 1.60 3 31 1675 ---- ---- ---- ---- 1.70 UNCH 9 1.70 9 197 1680 ---- ---- ---- ---- 1.80 UNCH 8 1.80 1 58 1685 ---- 2.00B ---- 2.00B 2.00 +.10 4 1.90 16 1690 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 4 46 1695 ---- 2.30B ---- 2.30B 2.20 +.10 2.10 2 25 1700 2.50 2.50 2.30A 2.30A 2.30 UNCH 29 2.30 1031 3704 1705 ---- 2.60B ---- 2.60B 2.40 -.10 3 2.50 5 69 1710 2.60 2.80B 2.60 2.60 2.60 UNCH 12 2.60 38 53 1715 2.90 3.00B 2.90 2.90 2.90 +.20 2 2.70 2 44 1720 ---- 3.20B ---- 3.20B 3.10 +.20 2 2.90 5 58 1725 ---- 3.40B ---- 3.40B 3.30 +.20 3 3.10 132 259 1730 3.40 3.70 3.40 3.40 3.50 +.20 3 3.30 2 28 1735 ---- 3.90B ---- 3.90B 3.70 +.10 2 3.60 15 31 1740 ---- 4.20B ---- 4.20B 3.90 UNCH 3 3.90 2 74 1745 ---- 4.50B ---- 4.50B 4.20 +.10 2 4.10 2 17 1750 ---- 4.80B ---- 4.80B 4.50 +.10 18 4.40 2132 6923 1755 ---- 5.10B ---- 5.10B 4.80 +.10 4.70 6 29 1760 5.30 5.50B 5.00 5.10 5.10 +.10 8 5.00 1 72 1765 ---- 5.90B ---- 5.90B 5.50 +.10 2 5.40 15 17 1770 5.60 6.30B 5.60 5.90B 5.90 +.10 2 5.80 5 15 1775 ---- 6.70B 6.10A 6.70B 6.30 +.10 6.20 3 303 1780 ---- 7.20B 6.50A 7.20B 6.70 +.10 400 6.60 97 1785 ---- 7.70B 7.00A 7.70B 7.20 +.10 2 7.10 7 1790 ---- 8.30B 7.40A 8.30B 7.70 +.10 6 7.60 2 42 1795 ---- 8.80B 7.90A 8.80B 8.20 +.10 8.10 4 1800 8.60 9.40B 8.50A 8.80B 8.80 +.20 13 8.60 1758 4614 1805 ---- 10.00B 9.00A 10.00B 9.40 +.20 9.20 2 3 1810 ---- 10.70B 9.60A 10.70B 10.00 +.20 9.80 12 25 1815 ---- 11.40B 10.20A 11.40B 10.70 +.30 1 10.40 29 1820 ---- 12.20B 10.90A 12.20B 11.40 +.30 11.10 11 12 1825 12.10 12.90B 11.60A 12.20B 12.10 +.30 6 11.80 4 271 1830 ---- 13.80B 12.30A 13.80B 12.90 +.30 12.60 10 30 1835 ---- 14.70B 13.00A 14.70B 13.80 +.40 13.40 154 1840 14.70 15.50B 13.90A 14.60A 14.70 +.40 1 14.30 2 210 1845 ---- 16.60B 14.70A 16.60B 15.60 +.40 15.20 3 1850 ---- 17.50B 15.60A 17.50B 16.60 +.50 10 16.10 14 264 1855 ---- 18.60B 16.50A 18.60B 17.60 +.50 17.10 1860 ---- 19.80B 17.60A 19.80B 18.70 +.50 18.20 122 1865 ---- 21.00B 18.60A 21.00B 19.90 +.50 19.40 21 1870 ---- 22.30B 19.80A 22.30B 21.10 +.60 20.50 5 60 1875 ---- 23.60B 21.00A 23.60B 22.40 +.60 21.80 171 1880 ---- 25.20B 22.20A 25.20B 23.80 +.70 23.10 2 51 1885 ---- 26.70B 23.60A 26.70B 25.20 +.70 24.50 306 1890 ---- 28.20B 25.00A 28.20B 26.70 +.70 26.00 301 1895 ---- 29.90B 26.40A 29.90B 28.30 +.80 27.50 63 1900 ---- 31.50B 28.00A 31.50B 30.00 +.90 29.10 589 1905 ---- 33.30B 29.60A 33.30B 31.80 +1.10 30.70 251 1910 ---- 35.20B 31.30A 35.20B 33.60 +1.10 32.50 106 1915 ---- 37.10B 33.10A 37.10B 35.50 +1.20 34.30 4 1920 ---- 39.20B 34.90A 39.20B 37.50 +1.30 36.20 1 4 1925 ---- 41.40B 36.80A 41.40B 39.50 +1.30 3 38.20 1 320 1930 ---- 43.60B 38.90A 43.60B 41.70 +1.40 40.30 2 5 1935 ---- 45.70B 40.80A 45.70B 43.90 +1.40 42.50 1 1940 ---- 48.20B 43.10A 48.20B 46.20 +1.50 1 44.70 6 1945 ---- 50.50B 45.20A 50.50B 48.60 +1.60 47.00 76 1950 ---- 53.20B 47.70A 53.20B 51.00 +1.50 150 49.50 123 1955 ---- 55.80B 50.10A 55.80B 53.60 +1.60 52.00 3 1960 ---- 58.50B 52.60A 58.50B 56.20 +1.70 200 54.50 19 1965 ---- 61.20B 55.20A 61.20B 58.90 +1.70 57.20 5 44 1970 ---- 64.10B 57.70A 64.10B 61.70 +1.80 59.90 74 1975 ---- 67.00B 60.60A 67.00B 64.70 +2.00 62.70 2 11 1980 ---- 70.00B 63.40A 70.00B 67.60 +2.10 65.50 2 1985 ---- 73.10B 66.30A 73.10B 70.70 +2.20 68.50 1 1990 ---- 76.20B 69.20A 76.20B 73.80 +2.30 71.50 4 1995 ---- 79.40B 72.30A 79.40B 77.00 +2.50 74.50 3 2000 80.00 82.70B 75.40A 82.70B 80.20 +2.50 1 77.70 7 2005 ---- 86.10B 79.00A 86.10B 83.60 +2.70 80.90 5 2010 ---- 89.50B 82.20A 89.50B 86.90 +2.70 84.20 6 2015 ---- 93.00B 85.50A 93.00B 90.40 +2.80 87.60 3 2020 ---- 96.60B 88.90A 96.60B 93.90 +2.90 91.00 7 2025 ---- 100.20B 92.60A 100.20B 97.50 +3.00 94.50 9 2030 ---- 103.80B 96.10A 103.80B 101.20 +3.10 98.10 5 2035 ---- 107.60B 99.70A 107.60B 104.90 +3.20 101.70 5 2040 ---- 111.40B 103.30A 111.40B 108.60 +3.30 105.30 11 2045 ---- 115.20B 107.00A 115.20B 112.40 +3.30 109.10 8 2050 ---- 119.10B 110.80A 119.10B 116.30 +3.40 112.90 14 2055 ---- 123.00B 114.60A 123.00B 120.20 +3.50 116.70 14 2060 ---- 127.00B 118.40A 127.00B 124.20 +3.60 120.60 12 2065 ---- 131.00B 122.40A 131.00B 128.20 +3.70 124.50 10 2070 ---- 135.10B 126.30A 135.10B 132.20 +3.70 128.50 5 2075 ---- 139.20B 130.30A 139.20B 136.30 +3.80 132.50 2 2080 ---- 143.40B 134.40A 143.40B 140.50 +4.00 136.50 3 2085 ---- 147.60B 138.50A 147.60B 144.70 +4.10 140.60 1 2090 ---- 151.80B 142.50A 151.80B 148.90 +4.10 144.80 3 2095 ---- 156.10B 146.80A 156.10B 153.10 +4.10 149.00 2 2100 ---- 160.40B 151.00A 160.40B 157.40 +4.20 153.20 7 2105 ---- 164.70B 155.30A 164.70B 161.70 +4.30 157.40 3 2110 ---- 169.10B 159.60A 169.10B 166.10 +4.40 161.70 2 2115 ---- 173.50B 163.80A 173.50B 170.50 +4.40 166.10 4 2120 ---- 178.00B 168.30A 178.00B 174.90 +4.50 170.40 2125 ---- 182.40B 172.50A 182.40B 179.30 +4.50 174.80 2 2130 ---- 186.90B 177.10A 186.90B 183.80 +4.60 179.20 2 2135 ---- 191.40B 181.40A 191.40B 188.30 +4.60 183.70 2140 ---- 195.90B 185.80A 195.90B 192.80 +4.70 188.10 2145 ---- 200.50B 190.30A 200.50B 197.40 +4.80 192.60 1 2150 ---- 205.10B 194.80A 205.10B 201.90 +4.80 197.10 3 2155 ---- 209.60B 199.40A 209.60B 206.50 +4.80 201.70 2160 ---- 214.30B 203.90A 214.30B 211.10 +4.90 206.20 2165 ---- 218.90B 208.60A 218.90B 215.80 +5.00 210.80 2170 ---- 223.50B 213.30A 223.50B 220.40 +5.00 215.40 2175 ---- 228.20B 217.90A 228.20B 225.10 +5.10 220.00 2 2180 ---- 232.90B 222.50A 232.90B 229.80 +5.10 224.70 2185 ---- 237.10B 227.00A 237.10B 234.50 +5.20 229.30 2190 ---- 241.30B 231.80A 241.30B 239.20 +5.20 234.00 1 2195 ---- 246.00B 236.50A 246.00B 243.90 +5.20 238.70 1 2200 ---- 251.70B 241.20A 251.70B 248.70 +5.40 243.30 5 2205 ---- 255.50B 245.90A 255.40B 253.40 +5.40 248.00 2210 ---- 260.20B 250.50A 260.20B 258.20 +5.40 252.80 2215 ---- 265.00B 255.40A 265.00B 263.00 +5.50 257.50 2220 ---- 269.80B 260.10A 269.80B 267.80 +5.60 262.20 2225 ---- 275.60B 264.90A 275.60B 272.60 +5.60 267.00 6 2230 ---- 279.40B 269.50A 279.40B 277.30 +5.60 271.70 2235 ---- 284.20B 274.30A 284.20B 282.20 +5.70 276.50 2240 ---- 289.00B 279.10A 289.00B 287.00 +5.70 281.30 2245 ---- 293.90B 283.90A 293.90B 291.80 +5.70 286.10 2250 ---- 299.70B 288.70A 299.70B 296.60 +5.80 290.80 9 2255 ---- 303.60B 293.70A 303.60B 301.40 +5.80 295.60 2260 ---- 308.40B 298.40A 308.30B 306.30 +5.90 300.40 2265 ---- 313.20B 303.40A 313.20B 311.10 +5.80 305.30 2270 ---- 318.20B 308.20A 318.20B 316.00 +5.90 310.10 2275 ---- 324.00B 313.00A 324.00B 320.90 +5.90 315.00 3 2280 ---- 327.90B 317.80A 327.90B 325.80 +5.90 319.90 2290 ---- 337.70B 327.50A 337.70B 335.50 +5.90 329.60 2300 ---- 348.40B 337.40A 348.40B 345.30 +5.90 339.40 15 2310 ---- 357.20B 347.20A 357.10B 355.10 +5.90 349.20 2320 ---- 367.00B 357.00A 367.00B 364.90 +5.90 359.00 2325 ---- 373.00B 361.90A 373.00B 369.90 +6.00 363.90 2330 ---- 376.90B 366.80A 376.80B 374.80 +6.00 368.80 2340 ---- 386.70B 376.70A 386.70B 384.60 +6.10 378.50 2350 ---- 397.60B 386.50A 397.60B 394.50 +6.00 388.50 4 2360 ---- 406.50B 396.40A 406.30B 404.40 +6.00 398.40 2370 ---- 416.40B 406.30A 416.20B 414.30 +6.10 408.20 2375 ---- 422.30B 411.20A 422.30B 419.30 +6.10 413.20 2400 ---- 447.20B 436.00A 447.20B 444.10 +6.20 437.90 2425 ---- 472.00B 460.80A 472.00B 469.00 +6.20 462.80 2450 ---- 496.90B 485.70A 496.90B 494.00 +6.30 487.70 2475 ---- 520.80B 510.70A 520.70B 519.00 +6.30 512.70 2500 ---- 545.80B 535.60A 545.70B 544.00 +6.30 537.70 2525 ---- 570.70B 560.60A 570.60B 569.00 +6.30 562.70 2550 ---- 595.70B 585.60A 595.60B 594.00 +6.30 587.70 2600 ---- 645.70B 635.60A 645.60B 644.00 +6.30 637.70 2750 ---- 795.50B 785.70A 795.30B 794.00 +6.30 787.70 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 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 UNCH .10 58 1305 ---- ---- ---- ---- .10 UNCH .10 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 UNCH .10 77 1330 ---- ---- ---- ---- .10 UNCH .10 1335 ---- ---- ---- ---- .10 UNCH .10 1340 ---- ---- ---- ---- .10 UNCH .10 1345 ---- ---- ---- ---- .10 UNCH .10 1350 ---- ---- ---- ---- .10 UNCH .10 440 1355 ---- ---- ---- ---- .10 UNCH .10 1360 ---- ---- ---- ---- .10 UNCH .10 4 1365 ---- ---- ---- ---- .20 UNCH .20 1370 ---- ---- ---- ---- .20 UNCH .20 1375 ---- ---- ---- ---- .20 UNCH .20 40 1380 ---- ---- ---- ---- .20 UNCH .20 1385 ---- ---- ---- ---- .20 UNCH .20 1 1390 ---- ---- ---- ---- .20 UNCH .20 3 1395 ---- ---- ---- ---- .20 UNCH .20 1400 ---- ---- ---- ---- .30 +.10 .20 325 1405 ---- ---- ---- ---- .30 UNCH .30 1410 ---- ---- ---- ---- .30 UNCH .30 1415 ---- ---- ---- ---- .30 UNCH .30 1420 ---- ---- ---- ---- .30 UNCH .30 1425 ---- ---- ---- ---- .30 UNCH .30 59 1430 ---- ---- ---- ---- .40 UNCH .40 1435 ---- ---- ---- ---- .40 UNCH .40 1 1440 ---- ---- ---- ---- .40 UNCH .40 3 1445 ---- ---- ---- ---- .40 UNCH .40 1450 ---- ---- ---- ---- .40 UNCH .40 13 1184 1455 ---- ---- ---- ---- .40 UNCH .40 1 1460 ---- ---- ---- ---- .50 UNCH .50 1465 ---- ---- ---- ---- .50 UNCH .50 1470 ---- ---- ---- ---- .50 UNCH .50 1475 ---- ---- ---- ---- .50 UNCH .50 45 1480 ---- ---- ---- ---- .50 UNCH .50 1485 ---- ---- ---- ---- .50 UNCH .50 3 1490 ---- ---- ---- ---- .60 UNCH .60 1495 ---- ---- ---- ---- .60 UNCH .60 196 1500 ---- ---- ---- ---- .60 UNCH .60 520 1505 ---- ---- ---- ---- .60 UNCH .60 4 1510 ---- ---- ---- ---- .70 UNCH .70 20 1515 ---- ---- ---- ---- .70 UNCH .70 46 1520 ---- ---- ---- ---- .70 UNCH .70 2 1525 ---- ---- ---- ---- .80 UNCH .80 30 1530 ---- ---- ---- ---- .80 UNCH .80 1535 ---- ---- ---- ---- .90 UNCH .90 4 1 1540 ---- ---- ---- ---- .90 UNCH .90 220 1545 ---- ---- ---- ---- .90 UNCH .90 1550 1.00 1.00 1.00 1.00 1.00 UNCH 2 1.00 25 951 1555 ---- ---- ---- ---- 1.00 UNCH 1.00 1560 ---- ---- ---- ---- 1.10 +.10 1.00 77 1565 ---- ---- ---- ---- 1.20 +.10 1.10 1570 ---- ---- ---- ---- 1.20 +.10 1.10 2 1575 ---- ---- ---- ---- 1.30 +.10 1.20 218 1580 ---- ---- ---- ---- 1.30 UNCH 1.30 2 1585 ---- ---- ---- ---- 1.40 +.10 1.30 1 1590 ---- ---- ---- ---- 1.50 +.10 1.40 1000 1595 ---- ---- ---- ---- 1.60 +.10 1.50 1 1600 ---- ---- ---- ---- 1.60 UNCH 500 1.60 1569 1605 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 10 1610 1.80 1.80 1.80 1.80 1.80 +.10 5 1.70 13 1615 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 57 1620 ---- ---- ---- ---- 2.00 UNCH 1 2.00 95 1625 ---- ---- ---- ---- 2.10 UNCH 2.10 188 1630 ---- ---- ---- ---- 2.20 UNCH 2.20 10 75 1635 ---- 2.40B ---- 2.40B 2.30 UNCH 2.30 3 1640 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 497 1645 2.50 2.70B 2.50 2.50 2.60 UNCH 7 2.60 1 15 1650 ---- 2.80B ---- 2.80B 2.80 +.10 11 2.70 155 975 1655 ---- 3.00B ---- 3.00B 2.90 UNCH 2.90 5 1660 ---- 3.20B ---- 3.20B 3.10 UNCH 3.10 56 1665 ---- 3.40B ---- 3.40B 3.20 UNCH 3.20 33 1670 ---- 3.60B ---- 3.60B 3.40 UNCH 3.40 127 1675 ---- 3.80B ---- 3.80B 3.60 UNCH 3.60 588 1680 ---- 4.00B ---- 4.00B 3.80 UNCH 3.80 8 21 1685 ---- 4.20B ---- 4.20B 4.00 UNCH 4.00 51 1690 ---- 4.40B ---- 4.40B 4.30 +.10 4.20 97 1695 ---- 4.80B ---- 4.80B 4.50 UNCH 4.50 1 15 1700 4.70 5.00B 4.70 4.80 4.80 +.10 6 4.70 5 1761 1705 ---- 5.30B ---- 5.30B 5.10 +.10 5.00 7 1710 ---- 5.60B ---- 5.60B 5.30 UNCH 5.30 4 101 1715 ---- 5.90B ---- 5.90B 5.70 +.10 5.60 1 8 1720 ---- 6.30B ---- 6.30B 6.00 +.10 5.90 46 1725 6.10 6.70B 6.10 6.30B 6.30 +.10 3 6.20 10 1567 1730 ---- 7.00B ---- 7.00B 6.70 +.10 6.60 34 1735 ---- 7.40B ---- 7.40B 7.10 +.20 6.90 59 1740 ---- 7.90B ---- 7.90B 7.50 +.20 7.30 1 43 1745 8.30 8.30 7.70A 7.70A 7.90 +.10 1 7.80 22 1750 ---- 8.90B ---- 8.90B 8.40 +.20 8.20 604 2342 1755 ---- 9.40B ---- 9.40B 8.90 +.20 8.70 99 1760 ---- 9.90B 9.10A 9.90B 9.40 +.20 9.20 1 37 1765 ---- 10.40B 9.60A 10.40B 9.90 +.20 9.70 1 19 1770 ---- 10.90B ---- 10.90B 10.40 +.20 10.20 36 1775 ---- 11.60B 10.70A 11.60B 11.00 +.20 10.80 285 1780 12.10 12.30B 11.30A 11.30A 11.60 +.20 2 11.40 85 1785 ---- 13.00B 11.90A 13.00B 12.30 +.30 12.00 25 1790 ---- 13.70B 12.60A 13.70B 13.00 +.30 1 12.70 21 29 1795 ---- 14.40B 13.20A 14.40B 13.70 +.30 13.40 1800 14.00 15.20B 13.90A 14.50B 14.40 +.30 511 14.10 910 1716 1805 ---- 16.10B 14.70A 16.10B 15.20 +.30 14.90 41 1810 16.00 16.90B 15.40A 15.40A 16.00 +.30 20 15.70 20 364 1815 ---- 17.80B 16.20A 17.80B 16.90 +.30 16.60 10 1820 ---- 18.80B 17.10A 18.80B 17.80 +.30 17.50 506 1825 18.70 19.80B 18.00A 18.00A 18.70 +.30 18 18.40 3 7351 1830 ---- 20.80B 18.90A 20.80B 19.70 +.30 19.40 16 1835 ---- 21.90B 19.90A 21.90B 20.80 +.40 20.40 4 1840 ---- 23.00B 21.00A 23.00B 21.90 +.40 21.50 3 42 1845 ---- 24.20B 22.00A 24.20B 23.00 +.40 22.60 7 1850 24.10 25.60B 23.20A 23.20A 24.20 +.40 37 23.80 4 1498 1855 ---- 26.80B 24.30A 26.80B 25.50 +.50 25.00 15 207 1860 ---- 28.30B 25.60A 28.30B 26.80 +.50 26.30 1 175 1865 ---- 29.70B 26.90A 29.60B 28.20 +.50 27.70 11 1870 ---- 31.20B 28.20A 31.20B 29.60 +.60 29.00 190 1875 ---- 32.80B 29.60A 32.80B 31.10 +.60 30.50 1 188 1880 ---- 34.30B 31.10A 34.30B 32.70 +.70 32.00 18 1885 ---- 36.00B 32.60A 36.00B 34.30 +.70 33.60 2 1890 ---- 37.80B 34.20A 37.80B 36.00 +.80 35.20 29 1895 ---- 39.60B 35.90A 39.60B 37.80 +.90 36.90 9 1900 38.10 41.50B 37.60A 40.10B 39.60 +.90 10 38.70 66 550 1905 ---- 43.30B 39.40A 43.30B 41.50 +1.00 40.50 1910 ---- 45.30B 41.30A 45.30B 43.50 +1.10 42.40 65 1915 ---- 47.50B 43.20A 47.50B 45.50 +1.10 44.40 113 1920 ---- 49.60B 45.20A 49.60B 47.70 +1.30 46.40 16 1925 ---- 51.90B 47.30A 51.80B 49.90 +1.30 48.60 63 1930 52.50 54.20B 49.40A 50.20A 52.10 +1.40 26 50.70 7 26 1935 ---- 56.40B 51.60A 56.40B 54.40 +1.40 53.00 19 1940 56.10 58.90B 53.90A 55.90A 56.80 +1.50 1 55.30 67 1945 ---- 61.40B 56.10A 61.40B 59.30 +1.60 57.70 5 1950 60.20 63.90B 58.50A 59.40A 61.80 +1.60 51 60.20 5 108 1955 ---- 66.70B 61.10A 66.70B 64.40 +1.70 62.70 32 1960 65.00 69.30B 63.60A 67.90B 67.10 +1.80 5 65.30 88 1965 ---- 72.00B 66.10A 72.00B 69.80 +1.80 68.00 6 108 1970 ---- 74.90B 68.80A 74.90B 72.60 +1.90 70.70 174 487 1975 ---- 77.80B 71.70A 77.80B 75.50 +2.00 73.50 89 1980 ---- 80.80B 74.50A 80.80B 78.40 +2.00 76.40 31 1985 ---- 83.80B 77.40A 83.80B 81.40 +2.10 79.30 39 1990 ---- 86.90B 80.30A 86.90B 84.40 +2.10 82.30 12 1995 ---- 90.00B 83.30A 90.00B 87.50 +2.20 85.30 11 2000 ---- 93.20B 86.40A 93.20B 90.70 +2.30 4 88.40 1 117 2005 ---- 96.50B 89.50A 96.50B 94.00 +2.40 91.60 5 2010 ---- 99.80B 92.70A 99.80B 97.30 +2.50 94.80 11 2015 ---- 103.20B 96.30A 103.20B 100.60 +2.50 98.10 7 2020 ---- 106.60B 99.60A 106.60B 104.10 +2.60 101.50 8 2025 ---- 110.10B 102.90A 110.10B 107.50 +2.70 104.80 11 2030 ---- 113.60B 106.30A 113.60B 111.10 +2.80 108.30 16 2035 ---- 117.20B 110.00A 117.20B 114.70 +2.90 111.80 9 2040 ---- 120.90B 113.50A 120.90B 118.30 +3.00 115.30 13 2045 ---- 124.60B 117.00A 124.60B 122.00 +3.10 118.90 8 2050 ---- 128.30B 120.70A 128.30B 125.70 +3.10 122.60 400 2055 ---- 132.10B 124.30A 132.10B 129.50 +3.30 126.20 12 2060 ---- 136.00B 128.00A 136.00B 133.30 +3.30 130.00 10 2065 ---- 139.80B 131.80A 139.80B 137.20 +3.40 133.80 7 2070 ---- 143.70B 135.60A 143.70B 141.10 +3.50 137.60 10 2075 ---- 147.70B 139.40A 147.70B 145.00 +3.60 141.40 17 2080 ---- 151.70B 143.40A 151.70B 149.00 +3.70 145.30 1 10 2085 ---- 155.70B 147.30A 155.70B 153.00 +3.70 149.30 3 2090 ---- 159.80B 151.20A 159.80B 157.10 +3.80 153.30 13 2095 ---- 163.90B 155.20A 163.90B 161.20 +3.90 157.30 9 2100 ---- 168.00B 159.30A 168.00B 165.30 +3.90 161.40 6 2105 ---- 172.20B 163.30A 172.20B 169.40 +3.90 165.50 9 2110 ---- 176.40B 167.50A 176.40B 173.60 +4.00 169.60 5 2115 ---- 180.60B 171.60A 180.60B 177.80 +4.10 173.70 4 2120 ---- 184.90B 175.80A 184.90B 182.10 +4.20 177.90 2 2125 ---- 189.20B 180.00A 189.20B 186.40 +4.20 182.20 14 2130 ---- 193.50B 184.30A 193.50B 190.70 +4.30 186.40 13 2135 ---- 197.90B 188.60A 197.90B 195.00 +4.30 190.70 17 2140 ---- 202.20B 192.90A 202.20B 199.30 +4.30 195.00 14 2145 ---- 206.60B 197.20A 206.60B 203.70 +4.40 199.30 9 2150 ---- 211.10B 201.60A 211.10B 208.10 +4.40 203.70 28 2155 ---- 215.50B 206.00A 215.50B 212.50 +4.50 208.00 11 2160 ---- 219.90B 210.40A 219.90B 217.00 +4.60 212.40 12 2165 ---- 224.40B 214.80A 224.40B 221.40 +4.50 216.90 16 2170 ---- 228.90B 219.20A 228.90B 225.90 +4.60 221.30 10 2175 ---- 233.40B 223.70A 233.40B 230.40 +4.60 225.80 13 2180 ---- 237.90B 228.20A 237.90B 235.00 +4.80 230.20 12 2185 ---- 242.50B 232.70A 242.50B 239.50 +4.80 234.70 1 2190 ---- 247.10B 237.20A 247.10B 244.10 +4.90 239.20 3 2195 ---- 251.70B 241.70A 251.70B 248.60 +4.80 243.80 5 2200 ---- 256.30B 246.30A 256.30B 253.20 +4.90 248.30 8 2205 ---- 260.90B 250.80A 260.90B 257.80 +4.90 252.90 4 2210 ---- 265.50B 255.30A 265.50B 262.50 +5.00 257.50 11 2215 ---- 270.10B 260.00A 270.10B 267.10 +5.10 262.00 8 2220 ---- 274.80B 264.60A 274.80B 271.80 +5.10 266.70 6 2225 ---- 279.50B 269.30A 279.50B 276.40 +5.10 271.30 9 2230 ---- 284.10B 273.90A 284.10B 281.10 +5.20 275.90 4 2235 ---- 288.80B 278.60A 288.80B 285.80 +5.20 280.60 9 2240 ---- 293.50B 283.30A 293.50B 290.50 +5.30 285.20 20 2245 ---- 297.10B 288.00A 297.00B 295.20 +5.30 289.90 2 2250 ---- 303.00B 292.60A 303.00B 299.90 +5.30 294.60 16 2255 ---- 306.60B 297.40A 306.60B 304.60 +5.30 299.30 1 2260 ---- 311.40B 302.10A 311.40B 309.40 +5.40 304.00 2 2265 ---- 316.10B 306.80A 316.00B 314.10 +5.40 308.70 1 2270 ---- 320.90B 311.50A 320.90B 318.90 +5.40 313.50 2275 ---- 326.80B 316.30A 326.80B 323.60 +5.40 318.20 14 2280 ---- 330.40B 321.10A 330.30B 328.40 +5.40 323.00 2285 ---- 335.20B 325.90A 335.10B 333.20 +5.50 327.70 2290 ---- 340.00B 330.60A 339.90B 338.00 +5.50 332.50 2295 ---- 344.80B 335.40A 344.70B 342.80 +5.50 337.30 2300 ---- 350.70B 340.10A 350.70B 347.60 +5.50 342.10 181 2305 ---- 354.30B 345.00A 354.20B 352.40 +5.60 346.80 2310 ---- 359.10B 349.90A 359.00B 357.20 +5.60 351.60 2315 ---- 364.00B 354.70A 363.80B 362.10 +5.60 356.50 2320 ---- 368.80B 359.50A 368.70B 366.90 +5.60 361.30 2325 ---- 374.90B 364.30A 374.90B 371.80 +5.70 366.10 6 2330 ---- 378.50B 369.20A 378.40B 376.60 +5.70 370.90 2335 ---- 383.40B 374.00A 383.20B 381.50 +5.80 375.70 2340 ---- 388.20B 378.90A 388.10B 386.30 +5.70 380.60 2350 ---- 399.20B 388.60A 399.20B 396.10 +5.80 390.30 1 2360 ---- 407.70B 398.30A 407.60B 405.80 +5.80 400.00 2370 ---- 417.50B 408.10A 417.30B 415.60 +5.90 409.70 2375 ---- 423.70B 413.00A 423.70B 420.50 +5.90 414.60 2380 ---- 427.30B 417.90A 427.10B 425.40 +5.90 419.50 2390 ---- 437.10B 427.70A 436.90B 435.20 +5.90 429.30 2400 ---- 448.20B 437.50A 448.20B 445.00 +5.90 439.10 79 2410 ---- 456.80B 447.30A 456.70B 454.90 +6.00 448.90 2420 ---- 466.60B 457.20A 466.40B 464.80 +6.10 458.70 2425 ---- 472.80B 462.10A 472.80B 469.70 +6.10 463.60 2430 ---- 476.50B 467.00A 476.40B 474.60 +6.00 468.60 2440 ---- 486.30B 476.90A 486.10B 484.50 +6.10 478.40 2450 ---- 497.50B 486.70A 497.50B 494.40 +6.10 488.30 2475 ---- 522.30B 511.50A 522.30B 519.20 +6.20 513.00 2500 ---- 547.10B 536.30A 547.10B 544.10 +6.20 537.90 51 2525 ---- 572.00B 561.20A 572.00B 569.00 +6.20 562.80 108 2550 ---- 596.90B 586.10A 596.90B 594.00 +6.30 587.70 25 2575 ---- 620.50B 611.00A 620.50B 619.00 +6.30 612.70 2600 ---- 645.30B 636.00A 645.20B 644.00 +6.30 637.70 5 5 2625 ---- 670.20B 661.00A 670.00B 669.00 +6.30 662.70 2700 ---- 745.20B 736.00A 745.10B 744.00 +6.30 737.70 2850 ---- 895.00B 886.20A 894.70B 894.00 +6.30 887.70 2900 ---- 944.90B 936.30A 944.60B 944.00 +6.30 937.70 3000 ---- 1044.80B 1036.40A 1044.50B 1044.00 +6.30 1037.70 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 4866 1225 ---- ---- ---- ---- .20 UNCH .20 30 1250 ---- ---- ---- ---- .20 UNCH .20 5 1275 ---- ---- ---- ---- .20 UNCH .20 75 1300 ---- ---- ---- ---- .30 UNCH .30 19 1325 ---- ---- ---- ---- .30 UNCH .30 25 1350 ---- ---- ---- ---- .40 UNCH .40 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 UNCH .80 1475 ---- ---- ---- ---- .90 +.10 .80 1 1480 ---- ---- ---- ---- .90 UNCH .90 1490 ---- ---- ---- ---- 1.00 UNCH 1.00 1495 ---- ---- ---- ---- 1.00 UNCH 1.00 1500 ---- ---- ---- ---- 1.00 UNCH 5 1.00 37 1505 ---- ---- ---- ---- 1.10 UNCH 1.10 1 1510 ---- ---- ---- ---- 1.10 UNCH 1.10 1515 ---- ---- ---- ---- 1.20 UNCH 1.20 1520 ---- ---- ---- ---- 1.30 +.10 1.20 1525 ---- ---- ---- ---- 1.30 UNCH 1.30 25 1530 ---- ---- ---- ---- 1.40 UNCH 1.40 1535 ---- ---- ---- ---- 1.40 UNCH 1.40 1 1540 1.60 1.60 1.60 1.60 1.50 UNCH 20 1.50 20 1545 ---- ---- ---- ---- 1.60 UNCH 1.60 1550 ---- ---- ---- ---- 1.70 +.10 1.60 11 1555 ---- ---- ---- ---- 1.70 UNCH 1.70 1560 ---- ---- ---- ---- 1.80 UNCH 1.80 3 1565 ---- ---- ---- ---- 1.90 UNCH 1.90 8 8 1570 ---- ---- ---- ---- 2.00 UNCH 2.00 1575 ---- ---- ---- ---- 2.10 UNCH 2.10 10 20 1580 ---- ---- ---- ---- 2.20 UNCH 2.20 6 1585 ---- ---- ---- ---- 2.30 UNCH 2.30 1590 ---- ---- ---- ---- 2.40 UNCH 2.40 1 1595 ---- ---- ---- ---- 2.50 UNCH 2.50 1600 ---- ---- ---- ---- 2.60 UNCH 2.60 21 1605 ---- ---- ---- ---- 2.70 UNCH 2.70 10 1610 ---- 2.90B ---- 2.90B 2.80 UNCH 2.80 1615 ---- ---- ---- ---- 3.00 UNCH 3.00 1620 ---- 3.20B ---- 3.20B 3.10 UNCH 3.10 1625 ---- 3.40B ---- 3.40B 3.30 +.10 3.20 1630 ---- 3.50B ---- 3.50B 3.40 UNCH 3.40 1635 3.60 3.70B 3.60 3.70B 3.60 UNCH 20 3.60 1 1640 ---- 3.90B ---- 3.90B 3.80 +.10 3.70 1 1645 ---- 4.10B ---- 4.10B 3.90 UNCH 3.90 1650 ---- 4.30B ---- 4.30B 4.10 UNCH 4.10 56 1655 ---- 4.50B ---- 4.50B 4.30 UNCH 4.30 1660 ---- 4.70B ---- 4.70B 4.60 +.10 4.50 7 1665 ---- 5.00B ---- 5.00B 4.80 +.10 4.70 1 1670 ---- 5.20B ---- 5.20B 5.00 UNCH 5.00 8 1675 ---- 5.50B ---- 5.50B 5.30 +.10 5.20 8 32 1680 ---- 5.80B ---- 5.80B 5.60 +.10 5.50 10 1685 ---- 6.10B ---- 6.10B 5.80 UNCH 5.80 6 1690 ---- 6.40B ---- 6.40B 6.10 UNCH 6.10 4 1695 ---- 6.70B ---- 6.70B 6.40 UNCH 6.40 5 1700 ---- 7.00B ---- 7.00B 6.80 +.10 6.70 24 1705 ---- 7.40B ---- 7.40B 7.10 +.10 3 7.00 2 1710 ---- 7.80B ---- 7.80B 7.40 UNCH 7.40 2 2 1715 ---- 8.20B ---- 8.20B 7.80 +.10 7.70 1 1720 ---- 8.60B ---- 8.60B 8.20 +.10 8.10 5 1725 ---- 9.00B ---- 9.00B 8.60 +.10 8.50 102 1730 9.00 9.40B 8.90A 9.00 9.00 UNCH 4 9.00 32 1735 ---- 9.90B ---- 9.90B 9.40 UNCH 9.40 1 1740 ---- 10.40B 9.80A 10.40B 9.90 UNCH 9.90 1 1 1745 ---- 10.90B 10.30A 10.90B 10.40 UNCH 10.40 1 1 1750 ---- 11.40B 10.80A 11.40B 10.90 UNCH 10.90 4 87 1755 ---- 12.00B 11.30A 12.00B 11.50 +.10 11.40 1760 ---- 12.60B ---- 12.60B 12.00 +.10 11.90 1765 ---- 13.20B 12.40A 13.20B 12.60 +.10 12.50 1770 ---- 13.90B 13.00A 13.90B 13.30 +.20 13.10 1 1775 ---- 14.50B 13.70A 14.50B 13.90 +.10 13.80 93 1780 ---- 15.20B 14.30A 15.20B 14.60 +.20 14.40 6 1785 ---- 16.00B 15.00A 16.00B 15.30 +.20 15.10 1790 ---- 16.70B 15.70A 16.70B 16.00 +.20 15.80 1795 ---- 17.50B 16.40A 17.50B 16.80 +.20 16.60 1800 ---- 18.30B 17.10A 18.30B 17.60 +.20 17.40 127 1805 ---- 19.20B 17.90A 19.20B 18.40 +.20 18.20 1810 ---- 20.10B 18.70A 20.10B 19.30 +.20 19.10 1815 ---- 21.10B 19.60A 21.10B 20.20 +.20 20.00 1820 ---- 22.00B 20.50A 22.00B 21.10 +.20 20.90 1 1825 ---- 23.10B 21.40A 23.10B 22.10 +.20 21.90 75 1830 ---- 24.10B 22.40A 24.10B 23.10 +.20 22.90 6 1835 23.60 25.30B 23.40A 24.30B 24.20 +.20 2 24.00 1840 ---- 26.40B 24.50A 24.50A 25.30 +.20 25.10 3 1845 ---- 27.60B 25.60A 25.60A 26.50 +.30 26.20 60 1850 ---- 28.90B 26.70A 26.70A 27.70 +.30 27.40 281 1855 ---- 30.20B 27.90A 27.90A 28.90 +.30 28.60 1860 ---- 31.60B 29.10A 29.10A 30.30 +.40 29.90 66 1865 ---- 33.00B 30.40A 30.40A 31.60 +.40 31.20 1870 ---- 34.40B 31.80A 31.80A 33.00 +.40 32.60 9 1875 ---- 35.90B 33.10A 35.90B 34.50 +.50 34.00 20 1880 ---- 37.50B 34.60A 37.50B 36.00 +.50 35.50 51 1885 ---- 39.10B 36.10A 39.10B 37.60 +.60 37.00 1890 ---- 40.80B 37.60A 40.80B 39.20 +.60 38.60 203 1895 ---- 42.60B 39.20A 42.60B 40.90 +.60 40.30 10 1900 ---- 44.30B 40.90A 44.30B 42.70 +.70 42.00 10 23 1905 ---- 46.20B 42.60A 46.20B 44.50 +.80 43.70 1910 ---- 48.10B 44.40A 48.10B 46.40 +.90 45.50 2 1915 ---- 50.10B 46.20A 50.10B 48.30 +.90 47.40 1920 ---- 52.10B 48.10A 52.10B 50.30 +1.00 49.30 1925 ---- 54.20B 50.00A 54.20B 52.30 +1.00 51.30 16 1930 ---- 56.30B 52.00A 56.30B 54.50 +1.10 53.40 6 6 1935 ---- 58.60B 54.10A 58.60B 56.60 +1.10 55.50 1940 ---- 60.80B 56.20A 60.80B 58.90 +1.20 57.70 1945 ---- 63.20B 58.40A 63.20B 61.20 +1.30 59.90 1 1950 ---- 65.60B 60.70A 65.60B 63.50 +1.30 62.20 271 1955 ---- 68.00B 63.00A 68.00B 66.00 +1.40 64.60 1960 ---- 70.50B 65.40A 70.50B 68.50 +1.50 67.00 1965 ---- 73.10B 67.80A 73.00B 71.00 +1.50 69.50 1970 ---- 75.80B 70.30A 75.80B 73.60 +1.50 72.10 1975 ---- 78.50B 72.90A 78.50B 76.30 +1.60 21 74.70 30 1980 80.30 81.20B 75.50A 78.80A 79.00 +1.70 6 77.30 6 6 1985 ---- 84.00B 78.20A 84.00B 81.80 +1.70 80.10 2 1990 ---- 86.90B 80.90A 86.90B 84.70 +1.80 82.90 1 1995 ---- 89.80B 83.70A 89.80B 87.60 +1.90 85.70 1 12 2000 ---- 92.80B 86.50A 92.80B 90.60 +2.00 88.60 16 2005 ---- 95.90B 89.40A 95.90B 93.60 +2.00 91.60 1 2010 ---- 99.00B 92.40A 99.00B 96.70 +2.10 94.60 2 2015 ---- 102.20B 95.40A 102.20B 99.80 +2.20 97.60 1 2020 ---- 105.40B 98.50A 98.50A 103.00 +2.20 100.80 2 2025 ---- 108.60B 101.60A 101.60A 106.20 +2.30 103.90 4 2030 ---- 112.00B 104.90A 104.90A 109.50 +2.40 107.10 5 2035 ---- 115.30B 108.40A 115.30B 112.90 +2.50 110.40 2040 ---- 118.70B 111.70A 118.70B 116.30 +2.60 113.70 2045 ---- 122.20B 115.10A 122.20B 119.70 +2.60 117.10 2 2050 ---- 125.70B 118.40A 125.70B 123.20 +2.70 120.50 16 2055 ---- 129.30B 121.90A 129.30B 126.70 +2.70 124.00 2060 ---- 132.80B 125.40A 132.80B 130.30 +2.80 127.50 3 2065 ---- 136.50B 129.10A 136.50B 133.90 +2.90 131.00 2 2070 ---- 140.20B 132.70A 140.20B 137.60 +3.00 134.60 4 2075 ---- 143.90B 136.30A 143.90B 141.30 +3.10 138.20 5 2080 ---- 147.60B 139.90A 147.60B 145.00 +3.10 141.90 3 2085 ---- 151.40B 143.60A 151.40B 148.80 +3.20 145.60 4 2090 ---- 155.30B 147.30A 155.30B 152.60 +3.20 149.40 5 2095 ---- 159.10B 151.00A 159.10B 156.50 +3.30 153.20 4 2100 ---- 163.00B 154.80A 163.00B 160.40 +3.40 157.00 3 2105 ---- 166.90B 158.70A 166.90B 164.30 +3.50 160.80 10 2110 ---- 170.90B 162.60A 170.90B 168.30 +3.60 164.70 10 2115 ---- 174.90B 166.50A 174.90B 172.20 +3.50 168.70 8 2120 ---- 178.90B 170.50A 178.90B 176.30 +3.70 172.60 3 2125 ---- 183.00B 174.40A 183.00B 180.30 +3.70 176.60 4 2130 ---- 187.10B 178.40A 187.10B 184.40 +3.80 180.60 2 2135 ---- 191.20B 182.40A 191.20B 188.50 +3.80 184.70 3 2140 ---- 195.30B 186.50A 195.30B 192.60 +3.80 188.80 2145 ---- 199.50B 190.60A 199.50B 196.80 +3.90 192.90 1 2150 ---- 203.70B 194.70A 203.70B 201.00 +4.00 197.00 8 2155 ---- 207.90B 198.90A 207.90B 205.20 +4.00 201.20 2 2160 ---- 212.20B 203.10A 212.20B 209.40 +4.10 205.30 6 2165 ---- 216.50B 207.30A 216.50B 213.70 +4.10 209.60 7 2170 ---- 220.80B 211.50A 220.80B 218.00 +4.20 213.80 5 2175 ---- 225.10B 215.80A 225.10B 222.30 +4.20 218.10 22 2180 ---- 229.40B 220.00A 229.40B 226.60 +4.30 222.30 2185 ---- 233.80B 224.30A 233.80B 230.90 +4.30 226.60 2190 ---- 238.10B 228.70A 238.10B 235.30 +4.30 231.00 2195 ---- 242.50B 233.00A 242.50B 239.70 +4.40 235.30 2200 ---- 247.00B 237.40A 247.00B 244.10 +4.40 239.70 18 2205 ---- 251.40B 241.80A 251.40B 248.50 +4.40 244.10 2210 ---- 255.90B 246.20A 255.90B 253.00 +4.50 248.50 11 2215 ---- 260.30B 250.60A 260.30B 257.40 +4.50 252.90 1 2220 ---- 264.80B 255.10A 264.80B 261.90 +4.60 257.30 2225 ---- 269.30B 259.50A 269.30B 266.40 +4.60 261.80 18 2230 ---- 273.80B 264.00A 273.80B 270.90 +4.70 266.20 2 2235 ---- 278.30B 268.50A 278.30B 275.40 +4.70 270.70 2 2240 ---- 282.90B 273.00A 282.90B 280.00 +4.80 275.20 2 2245 ---- 287.40B 277.50A 287.40B 284.50 +4.80 279.70 3 2250 ---- 292.00B 282.00A 292.00B 289.10 +4.80 284.30 7 2255 ---- 296.60B 286.60A 296.60B 293.70 +4.90 288.80 2 2260 ---- 301.20B 291.20A 301.20B 298.30 +4.90 293.40 2265 ---- 305.80B 295.80A 305.80B 302.90 +5.00 297.90 1 2270 ---- 310.40B 300.40A 310.40B 307.50 +5.00 302.50 1 2275 ---- 315.10B 305.10A 315.10B 312.10 +5.00 307.10 2280 ---- 319.70B 309.70A 319.70B 316.70 +5.00 311.70 6 2290 ---- 329.10B 319.00A 329.10B 326.00 +5.10 320.90 2300 ---- 338.40B 328.20A 338.40B 335.40 +5.20 330.20 3 2310 ---- 347.80B 337.60A 347.80B 344.80 +5.20 339.60 2320 ---- 357.30B 347.00A 357.30B 354.20 +5.30 348.90 2 2325 ---- 362.00B 351.80A 362.00B 358.90 +5.30 353.60 1 2330 ---- 365.30B 356.50A 365.20B 363.70 +5.40 358.30 3 2340 ---- 374.80B 366.00A 374.60B 373.20 +5.40 367.80 2350 ---- 385.80B 375.50A 385.80B 382.70 +5.40 377.30 9 2360 ---- 393.80B 385.10A 393.70B 392.20 +5.40 386.80 2370 ---- 403.40B 394.60A 403.20B 401.80 +5.50 396.30 2375 ---- 409.70B 399.40A 409.70B 406.60 +5.50 401.10 6 2380 ---- 413.00B 404.20A 412.80B 411.40 +5.50 405.90 2400 ---- 433.80B 423.40A 433.80B 430.70 +5.60 425.10 16 2425 ---- 458.10B 447.70A 458.10B 454.90 +5.70 449.20 2450 ---- 482.40B 472.00A 482.40B 479.30 +5.80 473.50 2475 ---- 506.90B 496.40A 506.90B 503.80 +5.90 497.90 1 1 2500 531.70 531.70 520.90A 528.00A 528.30 +5.90 1 522.40 2525 ---- 556.10B 545.60A 556.10B 553.00 +6.00 547.00 3 3 2550 ---- 580.80B 570.30A 580.80B 577.70 +6.10 571.60 8 22 2575 ---- 605.50B 595.00A 605.50B 602.50 +6.10 596.40 2700 ---- 728.10B 719.50A 727.80B 727.30 +6.30 721.00 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 10 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .20 UNCH .20 1275 ---- ---- ---- ---- .30 UNCH .30 30 1300 ---- ---- ---- ---- .40 UNCH .40 1325 ---- ---- ---- ---- .40 UNCH .40 50 1350 ---- ---- ---- ---- .50 UNCH .50 40 1375 ---- ---- ---- ---- .70 +.10 .60 9 1390 ---- ---- ---- ---- .70 UNCH .70 1400 ---- ---- ---- ---- .80 UNCH .80 1410 ---- ---- ---- ---- .80 UNCH .80 1 1420 ---- ---- ---- ---- .90 UNCH .90 1425 ---- ---- ---- ---- .90 UNCH .90 30 1430 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1440 ---- ---- ---- ---- 1.10 UNCH 1.10 1450 ---- ---- ---- ---- 1.10 UNCH 1.10 2 1460 ---- ---- ---- ---- 1.20 UNCH 1.20 1470 ---- ---- ---- ---- 1.30 UNCH 1.30 1475 ---- ---- ---- ---- 1.40 UNCH 1.40 1480 ---- ---- ---- ---- 1.40 UNCH 1.40 1490 ---- ---- ---- ---- 1.60 +.10 1.50 1495 ---- ---- ---- ---- 1.60 UNCH 1.60 1500 ---- ---- ---- ---- 1.70 UNCH 1.70 10 1505 ---- ---- ---- ---- 1.80 +.10 1.70 1510 ---- ---- ---- ---- 1.80 UNCH 1.80 1515 ---- ---- ---- ---- 1.90 UNCH 1.90 1520 ---- ---- ---- ---- 2.00 UNCH 2.00 1525 ---- ---- ---- ---- 2.10 UNCH 2.10 1 1530 ---- ---- ---- ---- 2.20 +.10 2.10 31 1535 ---- ---- ---- ---- 2.20 UNCH 2.20 1540 ---- ---- ---- ---- 2.30 UNCH 2.30 1545 ---- ---- ---- ---- 2.40 UNCH 2.40 19 1550 ---- ---- ---- ---- 2.60 +.10 2.50 13 1555 ---- ---- ---- ---- 2.70 UNCH 2.70 1560 ---- ---- ---- ---- 2.80 UNCH 2.80 36 1565 ---- ---- ---- ---- 2.90 UNCH 2.90 1570 ---- ---- ---- ---- 3.00 UNCH 3.00 1575 ---- ---- ---- ---- 3.20 UNCH 3.20 1580 ---- ---- ---- ---- 3.30 UNCH 3.30 1585 ---- 3.50B ---- 3.50B 3.50 +.10 3.40 1590 ---- 3.70B ---- 3.70B 3.60 UNCH 3.60 1595 ---- ---- ---- ---- 3.80 UNCH 3.80 1600 ---- 4.00B ---- 4.00B 4.00 +.10 3.90 765 1605 ---- 4.20B ---- 4.20B 4.10 UNCH 4.10 1610 ---- 4.40B ---- 4.40B 4.30 UNCH 4.30 1615 ---- 4.60B ---- 4.60B 4.50 UNCH 4.50 1 1620 ---- 4.80B ---- 4.80B 4.70 UNCH 1 4.70 1 1625 ---- 5.00B ---- 5.00B 4.90 UNCH 4.90 25 25 1630 ---- 5.20B ---- 5.20B 5.10 UNCH 5.10 1635 ---- 5.50B ---- 5.50B 5.40 UNCH 5.40 1640 ---- 5.70B ---- 5.70B 5.60 UNCH 5.60 1645 ---- 6.00B ---- 6.00B 5.90 UNCH 5.90 2 1650 6.00 6.30B 6.00 6.00 6.10 UNCH 8 6.10 58 118 1655 ---- 6.60B ---- 6.60B 6.40 UNCH 6.40 1 1660 ---- 6.90B ---- 6.90B 6.70 UNCH 6.70 4 1665 ---- 7.20B ---- 7.20B 7.00 UNCH 7.00 6 1670 ---- 7.50B ---- 7.50B 7.30 UNCH 7.30 2 1675 ---- 7.90B ---- 7.90B 7.60 -.10 7.70 176 1680 ---- 8.20B ---- 8.20B 8.00 UNCH 8.00 1685 ---- 8.60B ---- 8.60B 8.30 -.10 8.40 1690 ---- 9.00B ---- 9.00B 8.70 UNCH 8.70 3 1695 ---- 9.40B ---- 9.40B 9.10 UNCH 9.10 1700 ---- 9.80B ---- 9.80B 9.50 UNCH 9.50 250 1705 ---- 10.30B ---- 10.30B 9.90 UNCH 9.90 1710 10.20 10.70B 10.20 10.30B 10.40 UNCH 4 10.40 1715 ---- 11.20B ---- 11.20B 10.90 +.10 10.80 1720 ---- 11.70B ---- 11.70B 11.30 UNCH 11.30 2 1725 ---- 12.30B ---- 12.30B 11.90 +.10 11.80 1 41 1730 ---- 12.80B ---- 12.80B 12.40 +.10 12.30 1 1 1735 ---- 13.40B 12.80A 13.40B 12.90 UNCH 12.90 80 1740 ---- 14.00B ---- 14.00B 13.50 +.10 13.40 1745 ---- 14.60B ---- 14.60B 14.10 +.10 14.00 1750 ---- 15.20B ---- 15.20B 14.70 +.10 14.60 714 1755 ---- 15.90B ---- 15.90B 15.40 +.20 15.20 1760 ---- 16.60B 15.80A 16.60B 16.00 +.10 15.90 1765 ---- 17.30B 16.50A 17.30B 16.70 +.10 16.60 1770 ---- 18.00B 17.20A 18.00B 17.50 +.20 17.30 123 1775 ---- 18.80B 17.90A 18.80B 18.20 +.20 18.00 380 1780 ---- 19.60B 18.70A 19.60B 19.00 +.20 18.80 34 1785 ---- 20.50B 19.40A 20.50B 19.80 +.20 19.60 1790 ---- 21.40B 20.30A 21.40B 20.60 +.20 20.40 31 1795 ---- 22.30B 21.10A 22.30B 21.50 +.20 21.30 1800 ---- 23.20B 22.00A 23.20B 22.40 +.20 22.20 483 1805 ---- 24.20B 23.00A 24.20B 23.40 +.30 23.10 30 126 1810 ---- 25.20B 23.90A 25.20B 24.40 +.30 24.10 1815 ---- 26.30B 24.90A 26.30B 25.40 +.20 25.20 1820 ---- 27.40B 25.90A 27.40B 26.50 +.30 26.20 1 1825 ---- 28.50B 27.00A 28.50B 27.60 +.20 27.40 837 1830 ---- 29.70B 28.10A 29.70B 28.80 +.30 28.50 27 1835 ---- 30.90B 29.20A 30.90B 30.00 +.30 29.70 39 1840 ---- 32.20B 30.40A 32.20B 31.30 +.40 30.90 1845 ---- 33.50B 31.60A 33.50B 32.60 +.40 32.20 1850 ---- 34.90B 32.90A 34.90B 33.90 +.40 8 33.50 78 1855 ---- 36.30B 34.20A 36.30B 35.30 +.50 34.80 2 1860 ---- 37.80B 35.60A 37.80B 36.70 +.50 36.20 1865 ---- 39.30B 37.00A 39.30B 38.20 +.60 37.60 1870 ---- 40.80B 38.40A 40.80B 39.70 +.60 39.10 2 1875 ---- 42.50B 39.90A 42.50B 41.20 +.50 6 40.70 87 104 1880 ---- 44.10B 41.50A 44.10B 42.90 +.70 42.20 1 23 1885 ---- 45.80B 43.10A 45.80B 44.50 +.60 43.90 35 1890 ---- 47.60B 44.80A 47.60B 46.30 +.70 45.60 34 1895 ---- 49.40B 46.50A 49.40B 48.00 +.70 47.30 1900 ---- 51.30B 48.40A 51.30B 49.90 +.70 49.20 222 1905 ---- 53.20B 50.10A 53.20B 51.80 +.80 51.00 1 1910 ---- 55.20B 52.10A 55.20B 53.70 +.80 52.90 1 1915 ---- 57.30B 54.00A 57.30B 55.70 +.80 54.90 2 1920 ---- 59.40B 55.80A 59.40B 57.80 +.90 56.90 1925 ---- 61.60B 58.00A 61.60B 59.90 +.90 59.00 50 1930 ---- 63.80B 60.00A 63.80B 62.10 +1.00 61.10 200 1935 ---- 66.10B 62.10A 66.10B 64.30 +1.00 63.30 1940 ---- 68.40B 64.30A 68.40B 66.60 +1.00 65.60 1945 ---- 70.80B 66.60A 70.80B 69.00 +1.10 67.90 1950 ---- 73.20B 68.90A 73.20B 71.40 +1.20 10 70.20 452 1955 ---- 75.80B 71.30A 75.80B 73.80 +1.20 72.60 1960 ---- 78.30B 73.80A 78.30B 76.40 +1.30 75.10 1965 ---- 80.90B 76.30A 80.90B 78.90 +1.30 77.60 1970 ---- 83.60B 78.90A 83.60B 81.60 +1.40 80.20 40 1975 ---- 86.30B 81.50A 86.30B 84.30 +1.50 4 82.80 69 1980 ---- 89.10B 84.00A 89.10B 87.00 +1.50 85.50 1985 ---- 92.00B 86.70A 92.00B 89.80 +1.50 4 88.30 58 118 1990 ---- 94.90B 89.50A 94.90B 92.70 +1.70 91.00 20 30 1995 ---- 97.80B 92.30A 97.80B 95.60 +1.70 93.90 15 2000 ---- 100.80B 95.10A 100.80B 98.60 +1.80 96.80 1 1 2005 ---- 103.80B 98.10A 103.80B 101.60 +1.90 99.70 2010 ---- 106.90B 101.00A 106.90B 104.60 +1.90 102.70 2015 ---- 110.10B 104.10A 110.10B 107.70 +1.90 105.80 1 2020 ---- 113.20B 107.10A 113.20B 110.90 +2.00 108.90 2 2025 ---- 116.50B 110.30A 116.50B 114.10 +2.10 112.00 7 2030 ---- 119.80B 113.40A 119.80B 117.40 +2.20 115.20 1 2035 ---- 123.10B 116.60A 123.10B 120.70 +2.20 118.50 4 2040 ---- 126.50B 119.90A 126.50B 124.10 +2.30 121.80 2045 ---- 129.90B 123.20A 129.90B 127.40 +2.30 125.10 2050 ---- 133.30B 126.50A 133.30B 130.90 +2.40 10 128.50 117 2055 ---- 136.80B 129.90A 136.80B 134.40 +2.50 131.90 3 2060 ---- 140.40B 133.30A 140.40B 137.90 +2.60 135.30 2065 ---- 143.90B 136.80A 143.90B 141.50 +2.70 138.80 1 2070 ---- 147.50B 140.30A 147.50B 145.10 +2.70 142.40 1 2075 ---- 151.20B 144.20A 151.20B 148.70 +2.70 146.00 4 2080 ---- 154.90B 147.70A 154.90B 152.40 +2.80 149.60 2 2085 ---- 158.60B 151.40A 158.60B 156.10 +2.90 153.20 6 2090 ---- 162.40B 155.00A 162.40B 159.80 +2.90 156.90 3 2095 ---- 166.20B 158.70A 166.20B 163.60 +3.00 160.60 4 2100 ---- 170.00B 162.40A 170.00B 167.40 +3.00 164.40 7 2105 ---- 173.80B 166.20A 173.80B 171.30 +3.10 168.20 9 2110 ---- 177.70B 170.00A 177.70B 175.20 +3.20 172.00 3 2115 ---- 181.70B 173.90A 181.70B 179.10 +3.30 175.80 2120 ---- 185.60B 177.80A 185.60B 183.00 +3.30 179.70 2125 ---- 189.60B 181.70A 189.60B 187.00 +3.40 183.60 6 2130 ---- 193.60B 185.60A 193.60B 191.00 +3.40 187.60 1 2135 ---- 197.60B 189.60A 197.60B 195.00 +3.50 191.50 2140 ---- 201.70B 193.60A 201.70B 199.00 +3.50 195.50 1 2145 ---- 205.80B 197.60A 205.80B 203.10 +3.50 199.60 3 2150 ---- 209.90B 201.60A 209.90B 207.20 +3.60 203.60 3 2155 ---- 214.00B 205.60A 214.00B 211.30 +3.60 207.70 1 2160 ---- 218.20B 209.70A 218.20B 215.50 +3.70 211.80 2165 ---- 222.40B 213.80A 222.40B 219.60 +3.70 215.90 2170 ---- 226.60B 218.00A 226.60B 223.80 +3.80 220.00 2175 ---- 230.80B 222.10A 230.80B 228.10 +3.90 224.20 9 2180 ---- 235.00B 226.30A 235.00B 232.30 +3.90 228.40 2185 ---- 239.30B 230.60A 239.30B 236.50 +3.90 232.60 2190 ---- 243.60B 234.80A 243.60B 240.80 +3.90 236.90 2195 ---- 247.90B 239.10A 247.90B 245.10 +4.00 241.10 2200 ---- 252.20B 243.30A 252.20B 249.40 +4.00 10 245.40 10 2205 ---- 256.60B 247.60A 256.60B 253.80 +4.10 249.70 2210 ---- 261.00B 251.90A 261.00B 258.10 +4.10 254.00 1 2215 ---- 265.30B 256.30A 265.30B 262.50 +4.20 258.30 2 2220 ---- 269.70B 260.60A 269.70B 266.90 +4.20 262.70 1 2225 ---- 274.20B 265.00A 274.20B 271.30 +4.30 267.00 8 2230 ---- 278.60B 269.40A 278.60B 275.70 +4.30 271.40 2235 ---- 283.00B 273.80A 283.00B 280.20 +4.40 275.80 3 2240 ---- 287.50B 278.20A 287.50B 284.60 +4.40 280.20 2245 ---- 292.00B 282.70A 292.00B 289.10 +4.50 284.60 2250 ---- 296.50B 287.10A 296.50B 293.60 +4.50 289.10 2255 ---- 301.00B 291.60A 301.00B 298.10 +4.60 293.50 2260 ---- 305.50B 296.00A 305.50B 302.60 +4.60 298.00 2265 ---- 310.00B 300.50A 310.00B 307.10 +4.60 302.50 2270 ---- 314.60B 305.00A 314.60B 311.60 +4.60 307.00 2275 ---- 319.10B 309.50A 319.10B 316.20 +4.70 311.50 1 2280 ---- 323.70B 314.10A 323.70B 320.70 +4.70 316.00 2290 ---- 332.80B 323.20A 332.80B 329.90 +4.80 325.10 2300 ---- 342.00B 332.30A 342.00B 339.10 +4.80 334.30 13 2310 ---- 351.30B 341.50A 351.30B 348.40 +5.00 343.40 2 2320 ---- 360.60B 350.90A 360.60B 357.60 +4.90 352.70 2325 ---- 365.20B 355.70A 365.20B 362.30 +5.00 357.30 2330 ---- 369.90B 360.30A 369.90B 367.00 +5.10 361.90 2340 ---- 379.30B 369.70A 379.30B 376.30 +5.10 371.20 2350 ---- 388.70B 379.00A 388.70B 385.70 +5.20 380.50 2360 ---- 398.10B 388.40A 398.10B 395.10 +5.20 389.90 2370 ---- 407.60B 397.80A 407.60B 404.60 +5.30 399.30 2 2375 ---- 412.30B 402.60A 412.30B 409.30 +5.30 404.00 2 2380 ---- 415.30B 407.30A 415.00B 414.10 +5.40 408.70 1 2400 ---- 436.10B 426.30A 436.10B 433.10 +5.40 427.70 6 2425 ---- 460.10B 450.20A 460.10B 457.10 +5.60 451.50 2450 ---- 484.20B 474.20A 484.20B 481.10 +5.60 475.50 1 2475 ---- 508.40B 498.50A 508.40B 505.30 +5.70 499.60 2500 ---- 532.80B 522.70A 532.80B 529.70 +5.80 523.90 18 2525 ---- 557.20B 547.20A 557.20B 554.10 +5.90 548.20 2550 ---- 581.70B 571.70A 581.70B 578.60 +5.90 572.70 1 1 2575 603.70 606.30B 596.20A 605.90B 603.20 +6.00 1 597.20 2600 ---- 630.90B 620.90A 630.90B 627.90 +6.10 621.80 1 1 3000 ---- 1026.90B 1020.20A 1026.60B 1027.30 +6.30 1021.00 4000 ---- 2024.60B ---- 2024.30B 2027.30 +6.30 2021.00 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .30 UNCH .30 3 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .40 UNCH .40 4 1275 ---- ---- ---- ---- .50 UNCH .50 1300 ---- ---- ---- ---- .60 UNCH .60 45 1325 ---- ---- ---- ---- .70 UNCH .70 1350 ---- ---- ---- ---- .80 UNCH .80 10 1375 ---- ---- ---- ---- .90 UNCH .90 21 1400 ---- ---- ---- ---- 1.10 UNCH 1.10 3800 1410 ---- ---- ---- ---- 1.20 UNCH 1.20 1420 ---- ---- ---- ---- 1.30 UNCH 1.30 1425 ---- ---- ---- ---- 1.40 UNCH 1.40 1430 ---- ---- ---- ---- 1.40 UNCH 1.40 1440 ---- ---- ---- ---- 1.50 UNCH 1.50 1 1450 ---- ---- ---- ---- 1.60 UNCH 1.60 61 1460 ---- ---- ---- ---- 1.80 UNCH 1.80 1470 ---- ---- ---- ---- 1.90 UNCH 1.90 1475 ---- ---- ---- ---- 2.00 UNCH 2.00 1480 ---- ---- ---- ---- 2.10 +.10 2.00 1 1490 ---- ---- ---- ---- 2.20 UNCH 2.20 1500 ---- ---- ---- ---- 2.40 UNCH 2.40 500 1505 ---- ---- ---- ---- 2.50 UNCH 2.50 1510 ---- ---- ---- ---- 2.60 UNCH 2.60 1515 ---- ---- ---- ---- 2.70 UNCH 2.70 1520 ---- ---- ---- ---- 2.80 UNCH 2.80 1525 ---- ---- ---- ---- 2.90 UNCH 2.90 15 1530 ---- ---- ---- ---- 3.10 UNCH 3.10 1535 ---- ---- ---- ---- 3.20 UNCH 3.20 1540 ---- ---- ---- ---- 3.30 UNCH 3.30 1545 ---- ---- ---- ---- 3.50 +.10 3.40 1550 ---- ---- ---- ---- 3.60 UNCH 3.60 1986 1555 ---- ---- ---- ---- 3.70 UNCH 3.70 1560 ---- ---- ---- ---- 3.90 UNCH 3.90 2 1565 ---- ---- ---- ---- 4.10 UNCH 4.10 1570 ---- ---- ---- ---- 4.20 UNCH 4.20 1575 ---- ---- ---- ---- 4.40 UNCH 4.40 25 1580 ---- ---- ---- ---- 4.60 UNCH 4.60 1585 ---- ---- ---- ---- 4.80 UNCH 4.80 1590 ---- ---- ---- ---- 5.00 UNCH 5.00 1 1595 ---- ---- ---- ---- 5.20 UNCH 5.20 1600 ---- ---- ---- ---- 5.40 UNCH 5.40 709 1605 ---- ---- ---- ---- 5.60 UNCH 5.60 1610 ---- ---- ---- ---- 5.80 UNCH 5.80 1615 ---- ---- ---- ---- 6.00 UNCH 6.00 1620 ---- ---- ---- ---- 6.30 UNCH 6.30 1625 ---- 6.60B ---- 6.60B 6.50 UNCH 6.50 25 1630 ---- ---- ---- ---- 6.80 UNCH 6.80 1635 ---- ---- ---- ---- 7.10 UNCH 7.10 1640 ---- 7.40B ---- 7.40B 7.40 +.10 7.30 1645 ---- 7.70B ---- 7.70B 7.60 UNCH 7.60 1650 ---- 8.00B ---- 8.00B 7.90 UNCH 7.90 680 1655 ---- 8.40B ---- 8.40B 8.30 UNCH 8.30 1660 ---- 8.70B ---- 8.70B 8.60 UNCH 8.60 74 1665 ---- 9.10B ---- 9.10B 8.90 UNCH 8.90 1670 ---- 9.40B ---- 9.40B 9.30 UNCH 9.30 1675 ---- 9.80B ---- 9.80B 9.70 UNCH 9.70 83 1680 ---- 10.20B ---- 10.20B 10.00 -.10 10.10 1685 ---- 10.60B ---- 10.60B 10.40 -.10 10.50 1690 ---- 11.10B ---- 11.10B 10.90 UNCH 10.90 1695 ---- 11.50B ---- 11.50B 11.30 UNCH 11.30 1700 ---- 12.00B ---- 12.00B 11.80 +.10 11.70 16 1705 ---- 12.50B ---- 12.50B 12.20 UNCH 12.20 10 1710 ---- 13.00B ---- 13.00B 12.70 UNCH 12.70 1715 ---- 13.50B ---- 13.50B 13.20 +.10 13.10 1720 ---- 14.00B ---- 14.00B 13.70 UNCH 13.70 1725 ---- 14.60B ---- 14.60B 14.30 +.10 14.20 1730 ---- 15.20B ---- 15.20B 14.80 +.10 14.70 1735 ---- 15.80B ---- 15.80B 15.40 +.10 15.30 1 1740 ---- 16.40B ---- 16.40B 16.00 +.10 15.90 1745 ---- 17.10B ---- 17.10B 16.70 +.20 16.50 1750 ---- 17.70B 17.10A 17.70B 17.30 +.10 17.20 845 1755 ---- 18.40B ---- 18.40B 18.00 +.10 17.90 1760 ---- 19.20B ---- 19.20B 18.70 +.10 18.60 1765 ---- 19.90B ---- 19.90B 19.40 +.10 19.30 1770 ---- 20.70B 20.00A 20.00A 20.20 +.10 20.10 1775 ---- 21.50B 20.60A 20.60A 21.00 +.10 20.90 1780 ---- 22.30B 21.40A 21.40A 21.80 +.10 21.70 1785 ---- 23.20B 22.40A 22.40A 22.60 +.10 22.50 1790 ---- 24.10B 23.20A 23.20A 23.50 +.10 23.40 1795 ---- 25.00B 24.10A 24.10A 24.40 +.10 24.30 1800 ---- 25.90B 24.80A 24.80A 25.30 +.10 25.20 106 1805 ---- 26.90B 25.90A 25.90A 26.30 +.10 26.20 1810 ---- 28.00B 26.90A 26.90A 27.30 +.10 27.20 5 1815 ---- 29.00B 27.80A 27.80A 28.30 +.10 28.20 1820 ---- 30.10B 28.90A 28.90A 29.40 +.10 29.30 1825 ---- 31.30B 29.80A 29.80A 30.50 +.10 30.40 1830 ---- 32.40B 31.10A 31.10A 31.70 +.20 1 31.50 1 1835 ---- 33.70B 32.20A 33.70B 32.80 +.20 32.60 1 1840 ---- 34.90B 33.40A 34.90B 34.10 +.30 33.80 1845 ---- 36.20B 34.60A 36.20B 35.30 +.30 35.00 24 1850 36.80 37.60B 35.80A 36.70A 36.70 +.40 2 36.30 1 155 1855 ---- 38.90B 37.20A 38.90B 38.00 +.40 37.60 20 1860 ---- 40.40B 38.50A 40.40B 39.40 +.50 38.90 33 47 1865 ---- 41.80B 39.90A 41.80B 40.80 +.50 40.30 1870 ---- 43.40B 41.30A 43.40B 42.30 +.50 41.80 1 1875 ---- 44.90B 42.70A 44.90B 43.80 +.50 43.30 1880 ---- 46.50B 44.20A 46.50B 45.40 +.50 44.90 1885 ---- 48.20B 45.80A 48.20B 47.00 +.50 46.50 1 1890 ---- 49.90B 47.40A 49.90B 48.70 +.50 48.20 26 1895 ---- 51.70B 49.00A 51.70B 50.40 +.50 49.90 1900 ---- 53.50B 50.80A 53.50B 52.20 +.50 51.70 12 1905 ---- 55.30B 52.50A 55.30B 54.00 +.50 53.50 1 1910 ---- 57.20B 54.40A 57.20B 55.90 +.60 55.30 1915 ---- 59.20B 56.20A 59.20B 57.80 +.60 57.20 1 1920 ---- 61.20B 58.20A 61.20B 59.80 +.60 59.20 4 1925 ---- 63.20B 60.00A 63.20B 61.80 +.60 61.20 1 1930 ---- 65.30B 62.00A 65.30B 63.90 +.70 63.20 1 1935 ---- 67.50B 64.20A 67.50B 66.10 +.80 65.30 700 1940 68.40 69.70B 66.20A 68.30A 68.20 +.80 1 67.40 3 1945 ---- 72.00B 68.40A 72.00B 70.50 +.90 69.60 2 1950 ---- 74.30B 70.50A 74.30B 72.70 +.90 71.80 1 1955 ---- 76.70B 72.90A 76.70B 75.10 +1.00 74.10 2 1960 ---- 79.10B 75.20A 79.10B 77.50 +1.10 76.40 1 1965 ---- 81.60B 77.60A 81.60B 79.90 +1.10 78.80 1970 ---- 84.10B 79.80A 84.10B 82.40 +1.20 81.20 1975 ---- 86.70B 82.40A 86.70B 84.90 +1.20 83.70 1980 ---- 89.30B 84.90A 89.30B 87.50 +1.30 86.20 1985 ---- 92.00B 87.50A 92.00B 90.20 +1.40 88.80 1990 ---- 94.70B 90.10A 94.70B 92.90 +1.40 91.50 1995 ---- 97.50B 92.70A 97.50B 95.60 +1.50 94.10 2000 ---- 100.30B 95.30A 100.30B 98.40 +1.50 96.90 1 2005 ---- 103.20B 98.10A 103.20B 101.20 +1.50 99.70 2010 ---- 106.10B 100.90A 106.10B 104.10 +1.60 102.50 2015 ---- 109.10B 103.70A 109.10B 107.10 +1.70 105.40 2020 ---- 112.10B 106.60A 112.10B 110.10 +1.80 108.30 2025 ---- 115.10B 109.50A 115.10B 113.10 +1.80 111.30 2030 ---- 118.20B 112.50A 118.20B 116.20 +1.90 114.30 2035 ---- 121.40B 115.60A 121.40B 119.30 +1.90 117.40 2040 ---- 124.60B 118.70A 124.60B 122.50 +2.00 120.50 2045 ---- 127.80B 121.80A 127.80B 125.70 +2.00 123.70 2050 ---- 131.10B 125.00A 131.10B 129.00 +2.10 126.90 78 2055 ---- 134.40B 128.20A 134.40B 132.30 +2.20 130.10 2060 ---- 137.70B 131.40A 137.70B 135.60 +2.20 133.40 2065 ---- 141.10B 134.70A 141.10B 139.00 +2.30 136.70 2070 ---- 144.50B 138.00A 144.50B 142.40 +2.40 140.00 2075 ---- 148.00B 141.40A 148.00B 145.80 +2.40 143.40 1 2080 ---- 151.50B 144.80A 151.50B 149.30 +2.50 146.80 2085 ---- 155.00B 148.20A 155.00B 152.80 +2.50 150.30 2090 ---- 158.60B 151.70A 158.60B 156.40 +2.60 153.80 2095 ---- 162.20B 155.20A 162.20B 159.90 +2.60 157.30 2100 ---- 165.80B 159.00A 165.80B 163.60 +2.70 160.90 2 2105 ---- 169.50B 162.70A 169.50B 167.20 +2.70 164.50 2110 ---- 173.20B 166.30A 173.20B 170.90 +2.80 168.10 2115 ---- 176.90B 169.90A 176.90B 174.60 +2.80 171.80 2120 ---- 180.70B 173.60A 180.70B 178.40 +2.90 175.50 2125 ---- 184.50B 177.30A 184.50B 182.20 +2.90 179.30 2130 ---- 188.30B 181.10A 188.30B 186.00 +3.00 183.00 2135 ---- 192.20B 184.90A 192.20B 189.90 +3.10 186.80 2140 ---- 196.10B 188.70A 196.10B 193.70 +3.00 190.70 2145 ---- 200.00B 192.50A 200.00B 197.60 +3.10 194.50 2150 ---- 204.00B 196.40A 204.00B 201.60 +3.20 198.40 13 2155 ---- 207.90B 200.30A 207.90B 205.50 +3.20 202.30 2160 ---- 211.90B 204.30A 211.90B 209.50 +3.30 206.20 2165 ---- 215.90B 208.20A 215.90B 213.50 +3.30 210.20 2170 ---- 219.90B 212.20A 219.90B 217.50 +3.30 214.20 2175 ---- 224.00B 216.20A 224.00B 221.60 +3.40 218.20 1 2180 ---- 228.10B 220.20A 228.10B 225.70 +3.50 222.20 2185 ---- 232.20B 224.30A 232.20B 229.80 +3.50 226.30 2190 ---- 236.30B 228.40A 236.30B 233.90 +3.50 230.40 2195 ---- 240.50B 232.50A 240.50B 238.00 +3.50 234.50 2200 ---- 244.60B 236.50A 244.60B 242.20 +3.60 238.60 7 2205 ---- 248.80B 240.70A 248.80B 246.30 +3.60 242.70 2210 ---- 253.00B 244.90A 253.00B 250.50 +3.60 246.90 2215 ---- 257.20B 249.00A 257.20B 254.80 +3.70 251.10 2220 ---- 261.50B 253.30A 261.50B 259.00 +3.80 255.20 2225 ---- 265.80B 257.50A 265.80B 263.20 +3.70 259.50 3 2230 ---- 270.00B 261.70A 270.00B 267.50 +3.80 263.70 2235 ---- 274.30B 266.00A 274.30B 271.80 +3.90 267.90 2240 ---- 278.70B 270.20A 278.70B 276.10 +3.90 272.20 2245 ---- 283.00B 274.50A 283.00B 280.40 +3.90 276.50 2250 ---- 287.30B 278.80A 287.30B 284.80 +4.00 280.80 1 2255 ---- 291.70B 283.10A 291.70B 289.10 +4.00 285.10 2260 ---- 296.10B 287.40A 296.10B 293.50 +4.10 289.40 2265 ---- 300.50B 291.80A 300.50B 297.90 +4.10 293.80 1 2270 ---- 304.90B 296.10A 304.90B 302.20 +4.10 298.10 2 2275 ---- 309.30B 300.50A 309.30B 306.70 +4.20 302.50 3 2280 ---- 313.70B 304.90A 313.70B 311.10 +4.20 306.90 1 2290 ---- 322.70B 313.80A 322.70B 320.00 +4.30 315.70 2 2300 ---- 331.60B 322.60A 331.60B 328.90 +4.30 324.60 2 2310 ---- 340.70B 331.60A 340.70B 337.90 +4.40 333.50 1 2320 ---- 349.70B 340.60A 349.70B 346.90 +4.40 342.50 5 2325 ---- 354.30B 345.20A 354.30B 351.50 +4.50 347.00 5 2330 ---- 358.80B 349.70A 358.80B 356.00 +4.50 351.50 14 2340 ---- 368.00B 358.80A 368.00B 365.10 +4.60 360.50 19 2350 ---- 377.20B 367.90A 377.20B 374.30 +4.70 369.60 21 2360 ---- 386.40B 377.10A 386.40B 383.50 +4.70 378.80 26 2370 ---- 395.60B 386.50A 395.60B 392.70 +4.70 388.00 37 2375 ---- 400.30B 391.10A 400.30B 397.40 +4.80 392.60 43 2380 ---- 404.90B 395.70A 404.90B 402.00 +4.80 397.20 25 2400 ---- 423.60B 414.30A 423.60B 420.70 +4.90 415.80 9 2425 ---- 447.10B 437.80A 447.10B 444.20 +5.10 439.10 2450 ---- 470.80B 461.40A 470.80B 467.80 +5.10 462.70 2475 ---- 494.70B 485.20A 494.70B 491.60 +5.20 486.40 2490 ---- 507.10B 499.60A 506.90B 506.00 +5.30 500.70 2500 ---- 518.60B 509.20A 518.60B 515.60 +5.30 510.30 17 2525 ---- 542.70B 533.20A 542.70B 539.60 +5.40 534.20 2550 ---- 566.90B 557.40A 566.90B 563.80 +5.50 558.30 16 2575 ---- 591.20B 581.60A 591.20B 588.10 +5.50 582.60 3000 ---- 1009.60B 1003.50A 1009.30B 1010.30 +6.10 1004.20 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .50 UNCH .50 30 1225 ---- ---- ---- ---- .60 +.10 .50 1250 ---- ---- ---- ---- .60 UNCH .60 1275 ---- ---- ---- ---- .70 -.10 .80 25 1300 ---- ---- ---- ---- .90 UNCH .90 25 1325 ---- ---- ---- ---- 1.00 UNCH 1.00 25 1350 ---- ---- ---- ---- 1.20 UNCH 1.20 271 1375 ---- ---- ---- ---- 1.40 UNCH 1.40 16 1400 ---- ---- ---- ---- 1.70 UNCH 1.70 2518 1410 ---- ---- ---- ---- 1.80 UNCH 1.80 1420 ---- ---- ---- ---- 1.90 -.10 2.00 1425 ---- ---- ---- ---- 2.00 UNCH 2.00 1430 ---- ---- ---- ---- 2.10 UNCH 2.10 1440 ---- ---- ---- ---- 2.20 -.10 2.30 1450 ---- ---- ---- ---- 2.40 UNCH 2.40 51 1460 ---- ---- ---- ---- 2.60 UNCH 2.60 1470 ---- ---- ---- ---- 2.80 UNCH 2.80 1475 ---- ---- ---- ---- 2.90 UNCH 2.90 1480 ---- ---- ---- ---- 3.00 UNCH 3.00 1490 ---- ---- ---- ---- 3.20 -.10 3.30 1500 ---- ---- ---- ---- 3.50 UNCH 3.50 50 1505 ---- ---- ---- ---- 3.60 UNCH 3.60 1510 ---- ---- ---- ---- 3.70 -.10 3.80 1515 ---- ---- ---- ---- 3.90 UNCH 3.90 1520 ---- ---- ---- ---- 4.00 -.10 4.10 1525 ---- ---- ---- ---- 4.20 UNCH 4.20 9 1530 ---- ---- ---- ---- 4.30 -.10 4.40 1535 ---- ---- ---- ---- 4.50 UNCH 4.50 1540 ---- ---- ---- ---- 4.70 UNCH 4.70 1545 ---- ---- ---- ---- 4.90 UNCH 4.90 1550 ---- ---- ---- ---- 5.00 -.10 5.10 1252 1555 ---- ---- ---- ---- 5.20 UNCH 5.20 1560 ---- 5.50B ---- 5.50B 5.40 UNCH 5.40 420 1565 ---- 5.70B ---- 5.70B 5.60 UNCH 5.60 7 1570 ---- ---- ---- ---- 5.90 UNCH 5.90 1575 ---- ---- ---- ---- 6.10 UNCH 6.10 7 1580 ---- ---- ---- ---- 6.30 UNCH 6.30 1585 ---- ---- ---- ---- 6.50 UNCH 6.50 1590 ---- ---- ---- ---- 6.80 UNCH 6.80 1595 ---- 7.10B ---- 7.10B 7.00 UNCH 7.00 1600 ---- ---- ---- ---- 7.30 UNCH 7.30 1 1605 ---- 7.60B ---- 7.60B 7.60 +.10 7.50 1610 ---- 7.90B ---- 7.90B 7.80 UNCH 7.80 1615 ---- 8.20B ---- 8.20B 8.10 UNCH 8.10 1620 ---- 8.50B ---- 8.50B 8.40 UNCH 8.40 1625 ---- 8.80B ---- 8.80B 8.70 UNCH 8.70 1630 ---- 9.10B ---- 9.10B 9.10 +.10 9.00 1635 ---- 9.50B ---- 9.50B 9.40 UNCH 9.40 1640 ---- 9.80B ---- 9.80B 9.70 UNCH 9.70 1645 ---- 10.20B ---- 10.20B 10.10 UNCH 10.10 1650 ---- 10.60B ---- 10.60B 10.50 +.10 10.40 1655 ---- 11.00B ---- 11.00B 10.80 UNCH 10.80 1660 ---- 11.40B ---- 11.40B 11.20 UNCH 11.20 1 1665 ---- 11.80B ---- 11.80B 11.60 UNCH 11.60 1670 ---- 12.20B ---- 12.20B 12.10 +.10 12.00 1675 ---- 12.70B ---- 12.70B 12.50 UNCH 12.50 1 1680 ---- 13.10B ---- 13.10B 12.90 UNCH 12.90 1685 ---- 13.60B ---- 13.60B 13.40 UNCH 13.40 1690 ---- 14.10B ---- 14.10B 13.90 UNCH 13.90 1695 ---- 14.70B ---- 14.70B 14.40 UNCH 14.40 1 1700 ---- 15.20B ---- 15.20B 14.90 UNCH 14.90 4 1705 ---- 15.70B 15.40A 15.70B 15.50 UNCH 15.50 1710 ---- 16.30B ---- 16.30B 16.00 UNCH 16.00 1715 ---- 16.90B ---- 16.90B 16.60 UNCH 16.60 1720 ---- 17.50B 17.10A 17.50B 17.20 UNCH 17.20 1725 ---- 18.20B ---- 18.20B 17.80 UNCH 17.80 25 1730 ---- 18.80B ---- 18.80B 18.40 UNCH 18.40 1735 ---- 19.50B 19.00A 19.50B 19.10 UNCH 19.10 1740 ---- 20.20B 19.70A 20.20B 19.80 UNCH 19.80 1745 ---- 21.00B 20.40A 21.00B 20.50 UNCH 20.50 1750 ---- 21.70B 21.10A 21.70B 21.20 UNCH 21.20 100 1755 ---- 22.50B 21.90A 22.50B 22.00 UNCH 22.00 1760 ---- 23.30B 22.60A 23.30B 22.80 +.10 22.70 1765 ---- 24.10B 23.40A 23.40A 23.60 UNCH 23.60 1770 ---- 25.00B 24.30A 25.00B 24.40 UNCH 24.40 1775 ---- 25.90B 25.10A 25.90B 25.30 +.10 25.20 51 1780 ---- 26.80B 26.00A 26.00A 26.20 +.10 26.10 1785 ---- 27.70B 26.90A 26.90A 27.10 UNCH 27.10 1790 ---- 28.70B 27.80A 27.80A 28.10 +.10 28.00 1795 ---- 29.70B 28.80A 28.80A 29.10 +.10 29.00 1800 ---- 30.80B 29.80A 29.80A 30.10 +.10 30.00 20 1805 ---- 31.90B 30.90A 30.90A 31.20 +.20 31.00 1810 ---- 33.00B 31.90A 31.90A 32.30 +.20 32.10 1815 ---- 34.10B 33.00A 33.00A 33.40 +.20 33.20 1820 ---- 35.30B 34.10A 34.10A 34.50 +.10 34.40 1825 ---- 36.60B 35.30A 35.30A 35.70 +.10 35.60 50 1830 ---- 37.80B 36.40A 36.40A 37.00 +.20 36.80 1835 ---- 39.10B 37.70A 39.10B 38.30 +.30 38.00 1840 ---- 40.50B 39.00A 40.50B 39.60 +.30 39.30 210 1845 ---- 41.90B 40.30A 41.90B 40.90 +.20 40.70 1850 ---- 43.30B 41.60A 43.30B 42.30 +.20 42.10 76 1855 ---- 44.80B 43.00A 44.80B 43.80 +.30 43.50 1860 ---- 46.30B 44.40A 46.30B 45.30 +.40 44.90 1865 ---- 47.80B 45.90A 47.80B 46.80 +.40 46.40 1870 ---- 49.40B 47.40A 49.40B 48.40 +.40 48.00 1875 ---- 51.10B 48.90A 51.10B 50.00 +.40 49.60 1880 ---- 52.80B 50.50A 52.80B 51.70 +.50 51.20 1885 ---- 54.50B 52.20A 54.50B 53.40 +.50 52.90 1890 ---- 56.30B 53.90A 56.30B 55.10 +.50 54.60 15 1895 ---- 58.10B 55.60A 58.10B 56.90 +.50 56.40 1900 59.10 60.00B 57.50A 59.00 58.80 +.60 2 58.20 710 1905 ---- 61.90B 59.30A 61.90B 60.70 +.60 60.10 1910 ---- 63.90B 61.20A 63.90B 62.60 +.60 62.00 1915 ---- 65.90B 63.10A 65.90B 64.60 +.70 63.90 1920 ---- 68.00B 65.10A 68.00B 66.70 +.80 65.90 1925 ---- 70.10B 67.10A 70.10B 68.80 +.80 68.00 1930 ---- 72.30B 69.10A 72.30B 70.90 +.80 70.10 1 1935 ---- 74.50B 71.20A 74.50B 73.10 +.90 72.20 1940 ---- 76.80B 73.40A 76.80B 75.30 +.90 74.40 1945 ---- 79.10B 75.60A 79.10B 77.60 +.90 76.70 1950 ---- 81.50B 77.80A 81.50B 79.90 +1.00 78.90 20 20 1955 ---- 83.90B 80.20A 83.90B 82.30 +1.00 81.30 1960 ---- 86.30B 82.40A 86.30B 84.70 +1.00 83.70 1965 ---- 88.80B 84.90A 88.80B 87.20 +1.10 86.10 1970 ---- 91.40B 87.30A 91.40B 89.70 +1.20 88.50 1 1975 ---- 94.00B 89.80A 94.00B 92.20 +1.10 91.10 120 1980 ---- 96.60B 92.30A 96.60B 94.90 +1.30 93.60 1985 ---- 99.30B 94.90A 99.30B 97.50 +1.30 96.20 1990 ---- 102.00B 97.60A 102.00B 100.20 +1.30 98.90 1995 ---- 104.80B 100.30A 104.80B 103.00 +1.40 101.60 2000 ---- 107.70B 103.00A 107.70B 105.80 +1.40 104.40 5 32 2005 ---- 110.50B 105.60A 110.50B 108.60 +1.40 107.20 2010 ---- 113.40B 108.40A 113.40B 111.50 +1.50 110.00 2015 ---- 116.40B 111.20A 116.40B 114.50 +1.60 112.90 2020 ---- 119.40B 114.10A 119.40B 117.40 +1.60 115.80 2025 ---- 122.40B 117.10A 122.40B 120.50 +1.70 118.80 2030 ---- 125.50B 120.10A 125.50B 123.50 +1.70 121.80 2035 ---- 128.70B 123.10A 128.70B 126.60 +1.80 124.80 2040 ---- 131.80B 126.20A 131.80B 129.80 +1.90 127.90 2045 ---- 135.00B 129.30A 135.00B 133.00 +1.90 131.10 2050 ---- 138.30B 132.40A 138.30B 136.20 +2.00 134.20 2055 ---- 141.60B 135.60A 141.60B 139.50 +2.10 137.40 2060 ---- 144.90B 138.90A 144.90B 142.80 +2.10 140.70 2065 ---- 148.20B 142.10A 148.20B 146.10 +2.10 144.00 2070 ---- 151.60B 145.40A 151.60B 149.50 +2.20 147.30 2075 ---- 155.10B 148.80A 155.10B 152.90 +2.20 150.70 2 2080 ---- 158.50B 152.10A 158.50B 156.40 +2.30 154.10 2085 ---- 162.00B 155.50A 162.00B 159.90 +2.40 157.50 2090 ---- 165.60B 159.00A 165.60B 163.40 +2.40 161.00 2095 ---- 169.10B 162.50A 169.10B 167.00 +2.50 164.50 2100 ---- 172.70B 166.00A 172.70B 170.60 +2.60 168.00 3 2105 ---- 176.30B 169.50A 176.30B 174.20 +2.60 171.60 2110 ---- 180.00B 173.50A 180.00B 177.80 +2.70 175.10 2115 ---- 183.70B 177.10A 183.70B 181.50 +2.70 178.80 2120 ---- 187.40B 180.80A 187.40B 185.20 +2.80 182.40 2125 ---- 191.10B 184.40A 191.10B 188.90 +2.80 186.10 3 2130 ---- 194.90B 188.10A 194.90B 192.70 +2.90 189.80 2135 ---- 198.70B 191.90A 198.70B 196.50 +2.90 193.60 2140 ---- 202.60B 195.60A 202.60B 200.30 +3.00 197.30 2145 ---- 206.40B 199.40A 206.40B 204.10 +3.00 201.10 2150 ---- 210.30B 203.20A 210.30B 208.00 +3.10 204.90 3 2155 ---- 214.20B 207.10A 214.20B 211.90 +3.10 208.80 2160 ---- 218.10B 210.90A 218.10B 215.80 +3.20 212.60 2165 ---- 222.10B 214.80A 222.10B 219.80 +3.30 216.50 2170 ---- 226.00B 218.80A 226.00B 223.70 +3.20 220.50 2175 ---- 230.00B 222.70A 230.00B 227.70 +3.30 224.40 3 2180 ---- 234.10B 226.70A 234.10B 231.70 +3.30 228.40 2185 ---- 238.10B 230.70A 238.10B 235.80 +3.40 232.40 2190 ---- 242.20B 234.70A 242.20B 239.80 +3.40 236.40 2195 ---- 246.30B 238.70A 246.30B 243.90 +3.50 240.40 2200 ---- 250.40B 242.70A 250.40B 248.00 +3.50 244.50 1 2205 ---- 254.50B 246.80A 254.50B 252.10 +3.60 248.50 2210 ---- 258.60B 250.90A 258.60B 256.20 +3.60 252.60 2215 ---- 262.80B 255.00A 262.80B 260.40 +3.70 256.70 2220 ---- 267.00B 259.20A 267.00B 264.60 +3.70 260.90 2225 ---- 271.20B 263.30A 271.20B 268.70 +3.70 265.00 1 2230 ---- 275.40B 267.50A 275.40B 272.90 +3.70 269.20 2235 ---- 279.60B 271.70A 279.60B 277.20 +3.80 273.40 2240 ---- 283.90B 275.90A 283.90B 281.40 +3.80 277.60 2245 ---- 288.20B 280.20A 288.20B 285.70 +3.90 281.80 2250 ---- 292.40B 284.40A 292.40B 289.90 +3.90 286.00 2255 ---- 296.70B 288.70A 296.70B 294.20 +3.90 290.30 2260 ---- 301.10B 292.90A 301.10B 298.50 +3.90 294.60 1 2265 ---- 305.40B 297.20A 305.40B 302.90 +4.00 298.90 2270 ---- 309.70B 301.50A 309.70B 307.20 +4.00 303.20 2275 ---- 314.10B 305.80A 314.10B 311.50 +4.00 307.50 1 2280 ---- 318.50B 310.20A 318.50B 315.90 +4.10 311.80 2290 ---- 327.30B 318.80A 327.30B 324.70 +4.20 320.50 2300 ---- 336.10B 327.60A 336.10B 333.50 +4.20 329.30 2310 ---- 345.00B 336.40A 345.00B 342.40 +4.30 338.10 2320 ---- 353.90B 345.30A 353.90B 351.30 +4.40 346.90 2325 ---- 358.40B 349.80A 358.40B 355.80 +4.40 351.40 9 2330 ---- 362.90B 354.30A 362.90B 360.20 +4.40 355.80 2340 ---- 372.00B 363.30A 372.00B 369.20 +4.40 364.80 2350 ---- 381.00B 372.30A 381.00B 378.30 +4.50 373.80 18 2360 ---- 390.10B 381.30A 390.10B 387.40 +4.60 382.80 2370 ---- 399.30B 390.40A 399.30B 396.50 +4.60 391.90 4 2375 ---- 403.90B 395.00A 403.90B 401.10 +4.70 396.40 25 2380 ---- 408.50B 399.50A 408.50B 405.70 +4.70 401.00 5 2400 ---- 426.90B 417.90A 426.90B 424.10 +4.80 419.30 2425 ---- 450.20B 441.30A 450.20B 447.30 +4.90 442.40 2450 ---- 473.60B 464.70A 473.60B 470.70 +5.00 465.70 2475 ---- 497.20B 488.20A 497.20B 494.20 +5.10 489.10 2500 ---- 520.90B 511.80A 520.90B 517.90 +5.20 512.70 2525 ---- 544.80B 535.80A 544.80B 541.80 +5.30 536.50 2550 ---- 568.80B 559.80A 568.80B 565.70 +5.30 560.40 2575 ---- 592.90B 583.80A 592.90B 589.80 +5.40 584.40 2650 ---- 665.70B 656.60A 665.70B 662.60 +5.60 657.00 3000 ---- 1009.30B 1003.90A 1008.90B 1010.30 +6.10 1004.20 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .80 +.10 .70 1250 ---- ---- ---- ---- .90 UNCH .90 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- ---- ---- 1.20 UNCH 1.20 1325 ---- ---- ---- ---- 1.30 -.10 1.40 1350 ---- ---- ---- ---- 1.60 UNCH 1.60 1375 ---- ---- ---- ---- 1.80 -.10 1.90 1400 ---- ---- ---- ---- 2.20 UNCH 2.20 25 1420 ---- ---- ---- ---- 2.50 UNCH 2.50 1425 ---- ---- ---- ---- 2.50 -.10 2.60 1430 ---- ---- ---- ---- 2.60 -.10 2.70 1440 ---- ---- ---- ---- 2.80 UNCH 2.80 1450 ---- ---- ---- ---- 3.00 UNCH 3.00 1460 ---- ---- ---- ---- 3.30 UNCH 3.30 1470 ---- ---- ---- ---- 3.50 UNCH 3.50 1475 ---- ---- ---- ---- 3.60 UNCH 3.60 1480 ---- ---- ---- ---- 3.70 UNCH 3.70 1490 ---- ---- ---- ---- 4.00 UNCH 4.00 1500 ---- ---- ---- ---- 4.30 UNCH 4.30 1510 ---- ---- ---- ---- 4.60 UNCH 4.60 1515 ---- ---- ---- ---- 4.80 UNCH 4.80 1520 ---- ---- ---- ---- 4.90 UNCH 4.90 1525 ---- ---- ---- ---- 5.10 UNCH 5.10 1530 ---- ---- ---- ---- 5.30 UNCH 5.30 1535 ---- ---- ---- ---- 5.50 UNCH 5.50 1540 ---- ---- ---- ---- 5.70 UNCH 5.70 1545 ---- ---- ---- ---- 5.90 UNCH 5.90 1550 ---- ---- ---- ---- 6.10 UNCH 6.10 1555 ---- ---- ---- ---- 6.30 UNCH 6.30 1560 ---- 6.60B ---- 6.60B 6.50 UNCH 6.50 1565 ---- 6.80B ---- 6.80B 6.70 UNCH 6.70 1570 ---- ---- ---- ---- 6.90 -.10 7.00 1575 ---- ---- ---- ---- 7.20 UNCH 7.20 1580 ---- ---- ---- ---- 7.40 -.10 7.50 1585 ---- ---- ---- ---- 7.70 UNCH 7.70 1590 ---- ---- ---- ---- 8.00 UNCH 8.00 1595 ---- ---- ---- ---- 8.20 -.10 8.30 1600 ---- ---- ---- ---- 8.50 -.10 8.60 1605 ---- ---- ---- ---- 8.80 -.10 8.90 1610 ---- ---- ---- ---- 9.10 -.10 9.20 1615 ---- ---- ---- ---- 9.40 -.10 9.50 1 1620 ---- ---- ---- ---- 9.70 -.10 9.80 1625 ---- 10.20B ---- 10.20B 10.10 UNCH 10.10 1630 ---- ---- ---- ---- 10.40 -.10 10.50 1635 ---- 10.90B ---- 10.90B 10.80 UNCH 10.80 1640 ---- 11.30B ---- 11.30B 11.10 -.10 11.20 1645 ---- 11.70B ---- 11.70B 11.50 -.10 11.60 1650 ---- 12.10B ---- 12.10B 11.90 -.10 12.00 1655 ---- 12.50B ---- 12.50B 12.30 -.10 12.40 1 1660 ---- 12.90B ---- 12.90B 12.70 -.10 12.80 1 1665 ---- 13.30B ---- 13.30B 13.20 UNCH 13.20 1670 ---- 13.80B ---- 13.80B 13.60 UNCH 13.60 1675 ---- 14.30B ---- 14.30B 14.10 UNCH 14.10 1680 ---- 14.70B ---- 14.70B 14.50 -.10 14.60 1685 ---- 15.20B ---- 15.20B 15.00 UNCH 15.00 1690 ---- 15.80B ---- 15.80B 15.50 UNCH 15.50 1695 ---- 16.30B ---- 16.30B 16.10 UNCH 16.10 1700 ---- 16.80B ---- 16.80B 16.60 UNCH 16.60 1705 ---- 17.40B ---- 17.40B 17.20 +.10 17.10 1710 ---- 18.00B ---- 18.00B 17.70 UNCH 17.70 1715 ---- 18.60B ---- 18.60B 18.30 UNCH 18.30 1720 ---- 19.20B ---- 19.20B 19.00 +.10 18.90 1725 ---- 19.90B ---- 19.90B 19.60 +.10 19.50 1730 ---- 20.60B ---- 20.60B 20.30 +.10 20.20 1735 ---- 21.20B 20.80A 21.20B 20.90 UNCH 20.90 1740 ---- 22.00B ---- 22.00B 21.60 +.10 21.50 1745 ---- 22.70B 22.20A 22.70B 22.40 +.10 22.30 1750 ---- 23.50B ---- 23.50B 23.10 +.10 23.00 1 1755 ---- 24.20B 23.70A 24.20B 23.90 +.10 23.80 1760 ---- 25.00B ---- 25.00B 24.70 +.20 24.50 1765 ---- 25.90B ---- 25.90B 25.50 +.20 25.30 1770 ---- 26.70B 26.10A 26.70B 26.30 +.10 26.20 1775 ---- 27.60B ---- 27.60B 27.20 +.20 27.00 1780 ---- 28.50B 27.80A 28.50B 28.10 +.20 27.90 1785 ---- 29.50B ---- 29.50B 29.00 +.20 28.80 1790 ---- 30.40B 29.70A 30.40B 30.00 +.20 29.80 1795 ---- 31.40B 30.70A 31.40B 31.00 +.20 30.80 1800 ---- 32.50B 31.70A 32.50B 32.00 +.20 31.80 1805 ---- 33.50B 32.70A 33.50B 33.00 +.20 32.80 1810 ---- 34.60B 33.70A 34.60B 34.10 +.20 33.90 1815 ---- 35.80B 34.80A 35.80B 35.20 +.20 35.00 1820 ---- 36.90B 36.00A 36.90B 36.40 +.30 36.10 1825 ---- 38.10B 37.10A 38.10B 37.50 +.20 37.30 22 1830 ---- 39.30B 38.30A 39.30B 38.80 +.30 38.50 1835 ---- 40.60B 39.50A 40.60B 40.00 +.30 39.70 1840 ---- 41.90B 40.80A 40.80A 41.30 +.30 41.00 1845 ---- 43.30B 42.10A 42.10A 42.60 +.30 42.30 1850 ---- 44.70B 43.40A 43.40A 44.00 +.40 43.60 1855 ---- 46.10B 44.80A 44.80A 45.40 +.40 45.00 1860 ---- 47.50B 46.20A 46.20A 46.80 +.40 46.40 1865 ---- 49.00B 47.60A 47.60A 48.30 +.40 47.90 1870 ---- 50.60B 49.10A 50.60B 49.80 +.50 49.30 1875 ---- 52.20B 50.60A 50.60A 51.30 +.40 50.90 1880 ---- 53.80B 52.20A 52.20A 52.90 +.40 52.50 1885 ---- 55.50B 53.70A 53.70A 54.60 +.50 54.10 1890 ---- 57.20B 55.40A 57.20B 56.20 +.50 55.70 1895 ---- 58.90B 57.00A 58.90B 58.00 +.60 57.40 1900 ---- 60.70B 58.70A 60.70B 59.70 +.50 59.20 1905 ---- 62.60B 60.50A 62.60B 61.60 +.60 61.00 1910 ---- 64.50B 62.40A 64.50B 63.40 +.60 62.80 2 1915 ---- 66.40B 64.30A 66.40B 65.30 +.60 64.70 1920 ---- 68.30B 66.10A 68.30B 67.30 +.70 66.60 1925 ---- 70.40B 68.00A 70.40B 69.20 +.60 68.60 1930 ---- 72.40B 70.00A 72.40B 71.30 +.70 70.60 1935 ---- 74.60B 72.00A 74.60B 73.40 +.80 72.60 1940 ---- 76.70B 74.10A 76.70B 75.50 +.80 74.70 1945 ---- 78.90B 76.20A 78.90B 77.70 +.80 76.90 1950 ---- 81.20B 78.30A 81.20B 79.90 +.80 80 79.10 80 80 1955 ---- 83.50B 80.50A 83.50B 82.10 +.80 81.30 1960 ---- 85.80B 82.70A 85.80B 84.40 +.80 83.60 1965 ---- 88.20B 85.00A 88.20B 86.80 +.90 85.90 1970 ---- 90.60B 87.30A 90.60B 89.20 +.90 88.30 1975 ---- 93.10B 89.70A 93.10B 91.60 +.90 90.70 1980 ---- 95.60B 92.10A 95.60B 94.10 +1.00 93.10 1985 ---- 98.20B 94.50A 98.20B 96.70 +1.10 95.60 1990 ---- 100.80B 97.00A 100.80B 99.30 +1.10 98.20 1 1995 ---- 103.40B 99.60A 103.40B 101.90 +1.10 100.80 2000 ---- 106.10B 102.10A 106.10B 104.50 +1.10 103.40 2005 ---- 108.80B 104.80A 108.80B 107.30 +1.20 106.10 2010 ---- 111.60B 107.50A 111.60B 110.00 +1.20 108.80 2015 ---- 114.40B 110.20A 114.40B 112.80 +1.20 111.60 2020 ---- 117.30B 112.80A 117.30B 115.60 +1.20 114.40 2025 ---- 120.20B 115.60A 120.20B 118.50 +1.30 117.20 2030 ---- 123.10B 118.40A 123.10B 121.40 +1.30 120.10 2035 ---- 126.10B 121.30A 126.10B 124.40 +1.40 123.00 2040 ---- 129.10B 124.20A 129.10B 127.40 +1.40 126.00 2045 ---- 132.20B 127.20A 132.20B 130.40 +1.40 129.00 2050 ---- 135.30B 130.20A 135.30B 133.50 +1.50 132.00 2055 ---- 138.40B 133.30A 138.40B 136.60 +1.50 135.10 2060 ---- 141.60B 136.30A 141.60B 139.80 +1.60 138.20 2065 ---- 144.80B 139.50A 144.80B 143.00 +1.70 141.30 2070 ---- 148.00B 142.60A 148.00B 146.20 +1.70 144.50 2075 ---- 151.30B 145.80A 151.30B 149.50 +1.80 147.70 2080 ---- 154.60B 149.10A 154.60B 152.80 +1.80 151.00 2085 ---- 157.90B 152.30A 157.90B 156.10 +1.80 154.30 2090 ---- 161.30B 155.60A 161.30B 159.50 +1.90 157.60 2095 ---- 164.70B 158.90A 164.70B 162.90 +2.00 160.90 2100 ---- 168.20B 162.20A 168.20B 166.40 +2.10 164.30 2105 ---- 171.70B 165.70A 171.70B 169.80 +2.10 167.70 2110 ---- 175.20B 169.10A 175.20B 173.30 +2.10 171.20 2115 ---- 178.70B 172.60A 178.70B 176.90 +2.20 174.70 2120 ---- 182.30B 176.10A 182.30B 180.40 +2.20 178.20 2125 ---- 185.90B 179.60A 185.90B 184.00 +2.30 181.70 2130 ---- 189.50B 183.20A 189.50B 187.60 +2.30 185.30 2135 ---- 193.20B 187.30A 193.20B 191.30 +2.40 188.90 2140 ---- 196.80B 191.00A 196.80B 195.00 +2.50 192.50 2145 ---- 200.50B 194.60A 200.50B 198.70 +2.50 196.20 2150 ---- 204.30B 198.20A 204.30B 202.40 +2.50 199.90 2155 ---- 208.00B 202.00A 208.00B 206.20 +2.60 203.60 2160 ---- 211.80B 205.70A 211.80B 210.00 +2.70 207.30 2165 ---- 215.60B 209.40A 215.60B 213.80 +2.80 211.00 2170 ---- 219.50B 213.20A 219.50B 217.60 +2.80 214.80 2175 ---- 223.30B 217.00A 223.30B 221.50 +2.90 218.60 2180 ---- 227.20B 220.80A 227.20B 225.40 +2.90 222.50 2185 ---- 231.10B 224.70A 231.10B 229.30 +3.00 226.30 2190 ---- 235.10B 228.60A 235.10B 233.20 +3.00 230.20 2195 ---- 239.00B 232.50A 239.00B 237.10 +3.00 234.10 2200 ---- 243.00B 236.30A 243.00B 241.10 +3.10 238.00 2205 ---- 247.00B 240.30A 247.00B 245.10 +3.10 242.00 2210 ---- 251.00B 244.30A 251.00B 249.10 +3.20 245.90 2215 ---- 255.00B 248.30A 255.00B 253.10 +3.20 249.90 2220 ---- 259.10B 252.30A 259.10B 257.20 +3.30 253.90 2225 ---- 263.20B 256.30A 263.20B 261.20 +3.30 257.90 2230 ---- 267.30B 260.30A 267.30B 265.30 +3.30 262.00 2235 ---- 271.40B 264.40A 271.40B 269.40 +3.40 266.00 2240 ---- 275.50B 268.40A 275.50B 273.60 +3.50 270.10 2245 ---- 279.60B 272.50A 279.60B 277.70 +3.50 274.20 2250 ---- 283.80B 276.60A 283.80B 281.80 +3.50 278.30 2255 ---- 288.00B 280.80A 288.00B 286.00 +3.50 282.50 2260 ---- 292.20B 284.90A 292.20B 290.20 +3.60 286.60 2265 ---- 296.40B 289.10A 296.40B 294.40 +3.60 290.80 2270 ---- 300.60B 293.30A 300.60B 298.60 +3.60 295.00 2275 ---- 304.90B 297.50A 304.90B 302.90 +3.80 299.10 7 2280 ---- 309.10B 301.70A 309.10B 307.10 +3.70 303.40 2285 ---- 313.40B 306.00A 313.40B 311.40 +3.80 307.60 2290 ---- 317.70B 310.20A 317.70B 315.60 +3.80 311.80 2300 ---- 326.30B 318.70A 326.30B 324.20 +3.80 320.40 2310 ---- 335.00B 327.40A 335.00B 332.90 +4.00 328.90 2320 ---- 343.70B 336.00A 343.70B 341.60 +4.00 337.60 2325 ---- 348.10B 340.40A 348.10B 346.00 +4.10 341.90 2330 ---- 352.50B 344.70A 352.50B 350.30 +4.00 346.30 2340 ---- 361.30B 353.50A 361.30B 359.10 +4.10 355.00 2350 ---- 370.20B 362.20A 370.20B 368.00 +4.20 363.80 2360 ---- 379.10B 371.10A 379.10B 376.90 +4.30 372.60 2370 ---- 388.00B 380.10A 388.00B 385.80 +4.30 381.50 2375 ---- 392.50B 384.50A 392.50B 390.30 +4.30 386.00 2380 ---- 397.00B 389.00A 397.00B 394.80 +4.40 390.40 2400 ---- 415.10B 407.00A 415.10B 412.80 +4.40 408.40 2425 ---- 438.00B 429.80A 438.00B 435.60 +4.50 431.10 2450 ---- 461.00B 452.70A 461.00B 458.60 +4.70 453.90 2475 ---- 484.20B 476.10A 484.20B 481.80 +4.80 477.00 2500 ---- 507.60B 499.50A 507.60B 505.10 +4.90 500.20 1 2525 ---- 531.10B 522.90A 531.10B 528.60 +5.00 523.60 2550 ---- 554.70B 546.50A 554.70B 552.20 +5.10 547.10 2575 ---- 578.50B 570.30A 578.50B 576.00 +5.20 570.80 2800 ---- 796.90B 788.20A 796.90B 794.30 +5.80 788.50 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 5 1025 ---- ---- ---- ---- .20 -.10 .30 1050 ---- ---- ---- ---- .30 UNCH .30 4 1075 ---- ---- ---- ---- .30 -.10 .40 1080 ---- ---- ---- ---- .40 UNCH .40 1090 ---- ---- ---- ---- .40 UNCH .40 1100 ---- ---- ---- ---- .40 UNCH .40 2 1110 ---- ---- ---- ---- .40 -.10 .50 1120 ---- ---- ---- ---- .50 UNCH .50 19 1125 ---- ---- ---- ---- .50 UNCH .50 1130 ---- ---- ---- ---- .50 UNCH .50 1140 ---- ---- ---- ---- .50 -.10 .60 1150 ---- ---- ---- ---- .60 UNCH .60 1160 ---- ---- ---- ---- .60 -.10 .70 1170 ---- ---- ---- ---- .70 UNCH .70 1175 ---- ---- ---- ---- .70 UNCH .70 1180 ---- ---- ---- ---- .70 UNCH .70 1185 ---- ---- ---- ---- .70 -.10 .80 1190 ---- ---- ---- ---- .80 UNCH .80 1195 ---- ---- ---- ---- .80 UNCH .80 1200 ---- ---- ---- ---- .80 UNCH .80 2 1205 ---- ---- ---- ---- .80 -.10 .90 1210 ---- ---- ---- ---- .90 UNCH .90 1215 ---- ---- ---- ---- .90 UNCH .90 1220 ---- ---- ---- ---- .90 -.10 1.00 1225 ---- ---- ---- ---- .90 -.10 1.00 1230 ---- ---- ---- ---- 1.00 UNCH 1.00 1235 ---- ---- ---- ---- 1.00 UNCH 1.00 1240 ---- ---- ---- ---- 1.00 -.10 1.10 1245 ---- ---- ---- ---- 1.10 UNCH 1.10 1250 ---- ---- ---- ---- 1.10 UNCH 1.10 152 1255 ---- ---- ---- ---- 1.10 -.10 1.20 1260 ---- ---- ---- ---- 1.20 UNCH 1.20 1265 ---- ---- ---- ---- 1.20 -.10 1.30 1270 ---- ---- ---- ---- 1.20 -.10 1.30 1275 ---- ---- ---- ---- 1.30 UNCH 1.30 1280 ---- ---- ---- ---- 1.30 -.10 1.40 1285 ---- ---- ---- ---- 1.40 UNCH 1.40 1290 ---- ---- ---- ---- 1.40 -.10 1.50 1295 ---- ---- ---- ---- 1.50 UNCH 1.50 1300 ---- ---- ---- ---- 1.50 UNCH 1.50 101 1305 ---- ---- ---- ---- 1.50 -.10 1.60 1310 ---- ---- ---- ---- 1.60 UNCH 1.60 1315 ---- ---- ---- ---- 1.60 -.10 1.70 1320 ---- ---- ---- ---- 1.70 UNCH 1.70 1325 ---- ---- ---- ---- 1.80 UNCH 1.80 701 1330 ---- ---- ---- ---- 1.80 UNCH 1.80 1335 ---- ---- ---- ---- 1.90 UNCH 1.90 1340 ---- ---- ---- ---- 1.90 -.10 2.00 1345 ---- ---- ---- ---- 2.00 UNCH 2.00 1350 ---- ---- ---- ---- 2.10 UNCH 2.10 2 1355 ---- ---- ---- ---- 2.10 UNCH 2.10 1360 ---- ---- ---- ---- 2.20 UNCH 2.20 1365 ---- ---- ---- ---- 2.30 UNCH 2.30 1370 ---- ---- ---- ---- 2.40 UNCH 2.40 1375 ---- ---- ---- ---- 2.40 UNCH 2.40 1380 ---- ---- ---- ---- 2.50 UNCH 2.50 1385 ---- ---- ---- ---- 2.60 UNCH 2.60 1390 ---- ---- ---- ---- 2.70 UNCH 2.70 1395 ---- ---- ---- ---- 2.80 +.10 2.70 1400 ---- ---- ---- ---- 2.90 +.10 2.80 84 1405 ---- ---- ---- ---- 2.90 UNCH 2.90 1410 ---- ---- ---- ---- 3.00 UNCH 3.00 1415 ---- ---- ---- ---- 3.10 UNCH 3.10 1420 ---- ---- ---- ---- 3.20 UNCH 3.20 1425 ---- ---- ---- ---- 3.30 -.10 3.40 1430 ---- ---- ---- ---- 3.40 -.10 3.50 1435 ---- ---- ---- ---- 3.50 -.10 3.60 1440 ---- ---- ---- ---- 3.70 UNCH 3.70 1445 ---- ---- ---- ---- 3.80 UNCH 3.80 1450 ---- ---- ---- ---- 3.90 -.10 4.00 157 1455 ---- ---- ---- ---- 4.00 -.10 4.10 1460 ---- ---- ---- ---- 4.20 UNCH 4.20 1465 ---- ---- ---- ---- 4.30 -.10 4.40 2 1470 ---- ---- ---- ---- 4.40 -.10 4.50 2 1475 ---- ---- ---- ---- 4.60 -.10 4.70 1480 ---- ---- ---- ---- 4.80 UNCH 4.80 1485 ---- ---- ---- ---- 4.90 -.10 5.00 1490 ---- ---- ---- ---- 5.10 UNCH 5.10 1495 ---- ---- ---- ---- 5.30 UNCH 5.30 1500 ---- ---- ---- ---- 5.50 UNCH 5.50 381 1505 ---- ---- ---- ---- 5.60 -.10 5.70 1510 ---- ---- ---- ---- 5.80 UNCH 5.80 2 1515 ---- ---- ---- ---- 6.00 UNCH 6.00 1520 ---- ---- ---- ---- 6.20 UNCH 6.20 1525 ---- ---- ---- ---- 6.40 UNCH 6.40 1530 ---- ---- ---- ---- 6.70 +.10 6.60 1535 ---- ---- ---- ---- 6.90 UNCH 6.90 1540 ---- ---- ---- ---- 7.10 UNCH 7.10 1545 ---- ---- ---- ---- 7.30 UNCH 7.30 1550 ---- ---- ---- ---- 7.60 UNCH 7.60 806 1555 ---- ---- ---- ---- 7.80 UNCH 7.80 1560 ---- ---- ---- ---- 8.10 UNCH 8.10 1565 ---- ---- ---- ---- 8.30 UNCH 8.30 1570 ---- ---- ---- ---- 8.60 UNCH 8.60 2 1575 ---- ---- ---- ---- 8.90 UNCH 8.90 1 1580 ---- ---- ---- ---- 9.20 UNCH 9.20 1 1585 ---- ---- ---- ---- 9.50 UNCH 9.50 1590 ---- ---- ---- ---- 9.80 UNCH 9.80 1595 ---- ---- ---- ---- 10.10 UNCH 10.10 1600 ---- ---- ---- ---- 10.40 UNCH 18 10.40 621 1605 ---- ---- ---- ---- 10.70 -.10 10.80 1610 ---- ---- ---- ---- 11.10 UNCH 11.10 1615 ---- ---- ---- ---- 11.40 -.10 11.50 1620 ---- ---- ---- ---- 11.80 UNCH 11.80 1625 ---- ---- ---- ---- 12.20 UNCH 12.20 10 1630 ---- ---- ---- ---- 12.60 UNCH 12.60 1635 ---- 13.10B ---- 13.10B 13.00 UNCH 13.00 1640 ---- 13.50B ---- 13.50B 13.40 UNCH 13.40 1645 ---- ---- ---- ---- 13.80 -.10 13.90 1650 ---- 14.40B ---- 14.40B 14.30 UNCH 14.30 234 1655 ---- ---- ---- ---- 14.70 -.10 14.80 1660 ---- 15.30B ---- 15.30B 15.20 UNCH 15.20 1665 ---- 15.80B ---- 15.80B 15.70 UNCH 15.70 1670 ---- 16.30B ---- 16.30B 16.20 UNCH 16.20 1675 ---- 16.90B ---- 16.90B 16.70 UNCH 16.70 1 1680 ---- 17.40B ---- 17.40B 17.20 -.10 17.30 1685 ---- 18.00B ---- 18.00B 17.80 UNCH 17.80 1690 ---- 18.60B ---- 18.60B 18.40 UNCH 18.40 1695 ---- 19.20B ---- 19.20B 19.00 UNCH 19.00 1700 ---- 19.80B ---- 19.80B 19.60 UNCH 19.60 1623 1705 ---- 20.40B ---- 20.40B 20.20 UNCH 20.20 1710 ---- 21.10B ---- 21.10B 20.80 -.10 20.90 1715 ---- 21.80B ---- 21.80B 21.50 UNCH 21.50 1720 ---- 22.40B ---- 22.40B 22.20 UNCH 22.20 1725 ---- 23.20B ---- 23.20B 22.90 UNCH 22.90 26 1730 ---- 23.90B ---- 23.90B 23.60 UNCH 23.60 1735 ---- 24.70B ---- 24.70B 24.30 -.10 24.40 1740 ---- 25.50B ---- 25.50B 25.10 UNCH 25.10 6 1745 ---- 26.30B ---- 26.30B 25.90 UNCH 25.90 1750 ---- 27.10B ---- 27.10B 26.70 UNCH 26.70 410 1755 ---- 28.00B ---- 28.00B 27.60 UNCH 27.60 1760 ---- 28.80B ---- 28.80B 28.40 UNCH 28.40 1765 ---- 29.70B ---- 29.70B 29.30 UNCH 29.30 1770 ---- 30.70B ---- 30.70B 30.30 +.10 30.20 1775 ---- 31.60B ---- 31.60B 31.20 UNCH 31.20 49 1780 ---- 32.60B ---- 32.60B 32.20 +.10 32.10 1785 ---- 33.70B ---- 33.70B 33.20 +.10 33.10 1790 ---- 34.70B ---- 34.70B 34.20 UNCH 34.20 1795 ---- 35.80B ---- 35.80B 35.30 +.10 35.20 1800 ---- 36.90B ---- 36.90B 36.40 +.10 18 36.30 360 1805 ---- 38.00B ---- 38.00B 37.50 +.10 37.40 1 1810 ---- 39.20B 38.50A 39.20B 38.70 +.10 38.60 1815 ---- 40.40B ---- 40.40B 39.80 +.10 39.70 1820 ---- 41.70B 40.90A 41.70B 41.10 +.10 41.00 1825 ---- 42.90B ---- 42.90B 42.30 +.10 42.20 29 1830 ---- 44.20B 43.40A 44.20B 43.60 +.10 43.50 1835 ---- 45.60B 44.70A 45.60B 45.00 +.20 44.80 2 1840 ---- 47.00B ---- 47.00B 46.30 +.20 46.10 1 1845 ---- 48.40B ---- 48.40B 47.70 +.20 47.50 1850 ---- 49.90B ---- 49.90B 49.20 +.30 48.90 416 1855 ---- 51.30B 50.30A 51.30B 50.60 +.20 50.40 1860 ---- 52.90B 51.80A 52.90B 52.10 +.20 51.90 75 1865 ---- 54.50B 53.30A 54.50B 53.70 +.30 53.40 1870 ---- 56.10B 54.90A 56.10B 55.30 +.30 55.00 100 1875 ---- 57.70B 56.50A 57.70B 56.90 +.30 56.60 320 1880 ---- 59.40B ---- 59.40B 58.60 +.40 58.20 130 1885 ---- 61.20B 59.80A 61.20B 60.30 +.40 59.90 1890 ---- 62.90B 61.60A 62.90B 62.10 +.40 61.70 10 2 1895 ---- 64.70B 63.30A 64.70B 63.80 +.40 63.40 1900 64.80 66.60B 64.80 65.70B 65.70 +.50 3 65.20 3 111 1905 ---- 68.50B 67.00A 68.50B 67.60 +.50 67.10 10 1910 ---- 70.40B 68.90A 70.40B 69.50 +.50 69.00 1915 ---- 72.40B 70.80A 72.40B 71.40 +.50 70.90 1920 ---- 74.40B 72.80A 74.40B 73.40 +.50 72.90 1 1925 ---- 76.50B 74.80A 76.50B 75.50 +.60 36 74.90 1930 ---- 78.60B 76.90A 78.60B 77.60 +.60 77.00 1935 ---- 80.80B 79.00A 80.80B 79.70 +.60 79.10 1940 ---- 83.00B 81.10A 83.00B 81.90 +.70 81.20 1945 ---- 85.20B 83.30A 85.20B 84.10 +.70 83.40 1950 ---- 87.50B 85.50A 87.50B 86.40 +.70 85.70 61 1955 ---- 89.80B 87.80A 89.80B 88.70 +.80 87.90 1960 ---- 92.20B 90.10A 92.20B 91.00 +.80 90.20 1965 ---- 94.60B 92.50A 94.60B 93.40 +.80 92.60 1970 ---- 97.00B 94.90A 94.90A 95.80 +.80 95.00 1975 ---- 99.50B 97.30A 97.30A 98.30 +.90 97.40 182 1980 ---- 102.10B 99.80A 99.80A 100.80 +.90 99.90 1985 ---- 104.70B 102.30A 102.30A 103.40 +.90 102.50 1990 ---- 107.30B 104.80A 104.80A 106.00 +1.00 105.00 1995 ---- 109.90B 107.40A 107.40A 108.60 +1.00 107.60 2000 ---- 112.60B 109.90A 109.90A 111.30 +1.00 18 110.30 3 25 2005 ---- 115.40B 112.60A 112.60A 114.00 +1.00 113.00 2010 ---- 118.20B 115.40A 115.40A 116.80 +1.10 115.70 2015 ---- 121.00B 118.10A 118.10A 119.60 +1.20 118.40 1 2020 ---- 123.80B 120.90A 120.90A 122.40 +1.20 121.20 2025 ---- 126.70B 123.50A 123.50A 125.30 +1.20 124.10 2030 ---- 129.70B 126.40A 126.40A 128.20 +1.20 127.00 2035 ---- 132.60B 129.30A 129.30A 131.20 +1.30 129.90 2040 ---- 135.60B 132.20A 132.20A 134.20 +1.40 132.80 2045 ---- 138.70B 135.20A 135.20A 137.20 +1.40 135.80 2050 ---- 141.80B 138.10A 138.10A 140.30 +1.40 138.90 84 2055 ---- 144.90B 141.20A 141.20A 143.40 +1.50 141.90 2060 ---- 148.00B 144.30A 144.30A 146.50 +1.50 145.00 2065 ---- 151.20B 147.40A 147.40A 149.70 +1.60 148.10 2070 ---- 154.40B 150.60A 150.60A 152.90 +1.60 151.30 2075 ---- 157.70B 153.80A 153.80A 156.20 +1.70 154.50 2080 ---- 161.00B 157.00A 157.00A 159.40 +1.70 157.70 2085 ---- 164.30B 160.20A 160.20A 162.80 +1.80 161.00 2090 ---- 167.70B 163.50A 163.50A 166.10 +1.80 164.30 2095 ---- 171.00B 166.80A 166.80A 169.50 +1.90 167.60 2100 ---- 174.50B 170.10A 170.10A 172.90 +1.90 171.00 124 2105 ---- 177.90B 173.50A 173.50A 176.30 +1.90 174.40 2110 ---- 181.40B 176.90A 176.90A 179.80 +2.00 177.80 2115 ---- 184.90B 180.40A 180.40A 183.30 +2.10 181.20 2120 ---- 188.40B 183.80A 183.80A 186.80 +2.10 184.70 2125 ---- 192.00B 187.30A 187.30A 190.40 +2.20 188.20 2130 ---- 195.60B 190.90A 190.90A 194.00 +2.30 191.70 2135 ---- 199.20B 194.40A 194.40A 197.60 +2.30 195.30 2140 ---- 202.80B 198.00A 198.00A 201.20 +2.30 198.90 2145 ---- 206.50B 202.10A 206.50B 204.90 +2.40 202.50 2150 ---- 210.20B 205.70A 210.20B 208.60 +2.50 206.10 2155 ---- 213.90B 209.40A 213.90B 212.30 +2.50 209.80 2160 ---- 217.60B 213.10A 217.60B 216.10 +2.60 213.50 2165 ---- 221.40B 216.80A 221.40B 219.80 +2.60 217.20 2170 ---- 225.20B 220.50A 225.20B 223.60 +2.60 221.00 2175 ---- 229.00B 224.30A 229.00B 227.40 +2.60 224.80 2180 ---- 232.80B 228.10A 232.80B 231.30 +2.70 228.60 2185 ---- 236.70B 231.90A 236.70B 235.10 +2.70 232.40 2190 ---- 240.60B 235.70A 240.60B 239.00 +2.80 236.20 2195 ---- 244.50B 239.60A 244.50B 242.90 +2.80 240.10 2200 ---- 248.40B 243.40A 248.40B 246.80 +2.90 18 243.90 2205 ---- 252.40B 247.30A 252.40B 250.70 +2.90 247.80 2210 ---- 256.30B 251.30A 256.30B 254.70 +3.00 251.70 2215 ---- 260.30B 255.20A 260.30B 258.70 +3.00 255.70 2220 ---- 264.30B 259.10A 264.30B 262.60 +3.00 259.60 2225 ---- 268.30B 263.10A 268.30B 266.70 +3.10 263.60 2230 ---- 272.40B 267.10A 272.40B 270.70 +3.20 267.50 2235 ---- 276.40B 271.10A 276.40B 274.70 +3.20 271.50 2240 ---- 280.50B 275.20A 280.50B 278.80 +3.20 275.60 2245 ---- 284.60B 279.20A 284.60B 282.90 +3.30 279.60 2250 ---- 288.70B 283.30A 288.70B 287.00 +3.30 283.70 2255 ---- 292.80B 287.30A 292.80B 291.10 +3.40 287.70 2260 ---- 297.00B 291.40A 297.00B 295.20 +3.40 291.80 2265 ---- 301.20B 295.60A 301.20B 299.40 +3.40 296.00 2270 ---- 305.30B 299.70A 305.30B 303.60 +3.50 300.10 2275 ---- 309.50B 303.80A 309.50B 307.70 +3.50 304.20 2280 ---- 313.70B 308.00A 313.70B 311.90 +3.50 308.40 2285 ---- 318.00B 312.20A 318.00B 316.20 +3.60 312.60 2290 ---- 322.20B 316.40A 322.20B 320.40 +3.60 316.80 2295 ---- 326.40B 320.60A 326.40B 324.60 +3.60 321.00 2300 ---- 330.70B 324.80A 330.70B 328.90 +3.70 325.20 1 2305 ---- 335.00B 329.00A 335.00B 333.20 +3.70 329.50 2310 ---- 339.30B 333.30A 339.30B 337.50 +3.80 333.70 2315 ---- 343.60B 337.60A 343.60B 341.70 +3.70 338.00 2320 ---- 347.90B 341.80A 347.90B 346.10 +3.80 342.30 2325 ---- 352.20B 346.10A 352.20B 350.40 +3.80 346.60 2330 ---- 356.60B 350.40A 356.60B 354.70 +3.80 350.90 2335 ---- 360.90B 354.80A 360.90B 359.10 +3.90 355.20 2340 ---- 365.30B 359.10A 365.30B 363.40 +3.90 359.50 2345 ---- 369.70B 363.40A 369.70B 367.80 +3.90 363.90 2350 ---- 374.10B 367.80A 374.10B 372.20 +4.00 368.20 2360 ---- 382.90B 376.50A 382.90B 381.00 +4.10 376.90 2370 ---- 391.70B 385.30A 391.70B 389.80 +4.10 385.70 2375 ---- 396.20B 389.70A 396.20B 394.20 +4.10 390.10 2380 ---- 400.60B 394.10A 400.60B 398.70 +4.20 394.50 2390 ---- 409.60B 403.00A 409.60B 407.60 +4.20 403.40 2400 ---- 418.60B 411.90A 418.60B 416.50 +4.20 412.30 2410 ---- 427.60B 420.80A 427.60B 425.50 +4.30 421.20 2420 ---- 436.60B 429.80A 436.60B 434.60 +4.40 430.20 2425 ---- 441.20B 434.30A 441.20B 439.10 +4.40 434.70 2430 ---- 445.70B 438.80A 445.70B 443.60 +4.40 439.20 2440 ---- 454.80B 447.90A 454.80B 452.70 +4.50 448.20 2450 ---- 464.00B 457.00A 464.00B 461.80 +4.50 457.30 2475 ---- 487.00B 479.80A 487.00B 484.80 +4.70 480.10 2490 ---- 500.80B 493.60A 500.80B 498.60 +4.70 493.90 2500 ---- 510.10B 502.90A 510.10B 507.90 +4.80 503.10 2525 ---- 533.40B 526.10A 533.40B 531.10 +4.80 526.30 2550 ---- 556.90B 549.40A 556.90B 554.60 +5.00 549.60 2575 ---- 580.50B 572.90A 580.50B 578.10 +5.10 573.00 2600 ---- 604.20B ---- 604.20B 601.80 +5.20 596.60 2625 ---- 628.00B 620.30A 628.00B 625.60 +5.20 620.40 2650 ---- 652.00B 644.10A 652.00B 649.50 +5.30 644.20 2700 ---- 700.20B ---- 700.20B 697.70 +5.50 692.20 2750 ---- 748.70B ---- 748.70B 746.20 +5.60 740.60 2800 ---- 797.50B 789.20A 797.50B 795.00 +5.70 789.30 3000 ---- 995.40B 986.40A 995.40B 993.20 +6.20 987.00 3200 ---- 1189.00B ---- 1188.50B 1193.20 +6.20 1187.00 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .20 UNCH .20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .50 UNCH .50 1275 ---- ---- ---- ---- .60 UNCH .60 1300 ---- ---- ---- ---- .80 UNCH .80 1325 ---- ---- ---- ---- 1.00 -.10 1.10 1350 ---- ---- ---- ---- 1.30 -.10 1.40 1375 ---- ---- ---- ---- 1.60 -.10 1.70 1400 ---- ---- ---- ---- 2.10 -.10 2.20 1425 ---- ---- ---- ---- 2.60 -.10 2.70 1430 ---- ---- ---- ---- 2.70 -.10 2.80 1440 ---- ---- ---- ---- 3.00 -.10 3.10 1450 ---- ---- ---- ---- 3.20 -.10 3.30 1460 ---- ---- ---- ---- 3.50 -.10 3.60 1470 ---- ---- ---- ---- 3.80 -.20 4.00 1475 ---- ---- ---- ---- 4.00 -.10 4.10 1480 ---- ---- ---- ---- 4.10 -.20 4.30 1490 ---- ---- ---- ---- 4.50 -.20 4.70 1500 ---- ---- ---- ---- 4.90 -.10 5.00 1510 ---- ---- ---- ---- 5.30 -.20 5.50 1520 ---- ---- ---- ---- 5.70 -.20 5.90 1525 ---- ---- ---- ---- 6.00 -.10 6.10 1530 ---- ---- ---- ---- 6.20 -.20 6.40 1535 ---- ---- ---- ---- 6.40 -.20 6.60 1540 ---- ---- ---- ---- 6.70 -.20 6.90 1545 ---- ---- ---- ---- 7.00 -.20 7.20 1550 ---- ---- ---- ---- 7.20 -.20 7.40 1555 ---- ---- ---- ---- 7.50 -.20 7.70 1560 ---- ---- ---- ---- 7.80 -.20 8.00 1565 ---- ---- ---- ---- 8.10 -.20 8.30 1570 ---- ---- ---- ---- 8.40 -.20 8.60 1575 ---- ---- ---- ---- 8.70 -.30 9.00 1580 ---- ---- ---- ---- 9.10 -.20 9.30 1585 ---- ---- ---- ---- 9.40 -.20 9.60 1590 ---- ---- ---- ---- 9.70 -.30 10.00 1595 ---- ---- ---- ---- 10.10 -.30 10.40 1600 ---- 10.90B ---- ---- 10.50 -.20 10.70 1605 ---- ---- ---- ---- 10.90 -.20 11.10 1610 ---- ---- ---- ---- 11.20 -.30 11.50 1615 ---- ---- ---- ---- 11.70 -.20 11.90 1620 ---- ---- ---- ---- 12.10 -.20 12.30 1625 ---- ---- ---- ---- 12.50 -.30 12.80 1630 ---- ---- ---- ---- 12.90 -.30 13.20 1635 ---- ---- ---- ---- 13.40 -.30 13.70 1640 ---- ---- ---- ---- 13.90 -.30 14.20 1645 ---- ---- ---- ---- 14.30 -.30 14.60 1650 ---- ---- ---- ---- 14.80 -.30 15.10 1655 ---- ---- ---- ---- 15.30 -.40 15.70 1660 ---- ---- ---- ---- 15.90 -.30 16.20 1665 ---- ---- ---- ---- 16.40 -.30 16.70 1670 ---- ---- ---- ---- 17.00 -.30 17.30 1675 ---- ---- ---- ---- 17.50 -.30 17.80 1680 ---- ---- ---- ---- 18.10 -.30 18.40 1685 ---- ---- ---- ---- 18.70 -.30 19.00 1690 ---- ---- ---- ---- 19.30 -.30 19.60 1695 ---- ---- ---- ---- 19.90 -.40 20.30 1700 ---- ---- ---- ---- 20.60 -.30 20.90 1705 ---- ---- ---- ---- 21.30 -.30 21.60 1710 ---- ---- ---- ---- 21.90 -.40 22.30 1715 ---- ---- ---- ---- 22.60 -.40 23.00 1720 ---- ---- ---- ---- 23.30 -.40 23.70 1725 ---- ---- ---- ---- 24.10 -.30 24.40 1730 ---- ---- ---- ---- 24.80 -.40 25.20 1735 ---- ---- ---- ---- 25.60 -.40 26.00 1740 ---- ---- ---- ---- 26.40 -.40 26.80 1745 ---- ---- ---- ---- 27.20 -.40 27.60 1750 ---- ---- ---- ---- 28.00 -.40 28.40 1755 ---- ---- ---- ---- 28.90 -.30 29.20 1760 ---- ---- ---- ---- 29.80 -.30 30.10 1765 ---- ---- ---- ---- 30.60 -.40 31.00 1770 ---- ---- ---- ---- 31.60 -.30 31.90 1775 ---- ---- ---- ---- 32.50 -.30 32.80 1780 ---- ---- ---- ---- 33.50 -.30 33.80 1785 ---- ---- ---- ---- 34.40 -.40 34.80 1790 ---- ---- ---- ---- 35.50 -.30 35.80 1795 ---- ---- ---- ---- 36.50 -.30 36.80 1800 ---- ---- ---- ---- 37.60 -.30 37.90 1805 ---- ---- ---- ---- 38.60 -.40 39.00 1810 ---- ---- ---- ---- 39.80 -.30 40.10 1815 ---- ---- ---- ---- 40.90 -.30 41.20 1820 ---- ---- ---- ---- 42.10 -.30 42.40 1825 ---- ---- ---- ---- 43.30 -.30 43.60 1830 ---- 44.90B ---- 44.90B 44.60 -.20 44.80 1835 ---- 46.20B ---- 46.20B 45.90 -.20 46.10 1840 ---- 47.50B ---- 47.50B 47.20 -.20 47.40 1845 ---- 48.90B ---- 48.90B 48.50 -.20 48.70 1850 ---- 50.30B ---- 50.30B 49.90 -.20 50.10 1855 ---- 51.70B ---- 51.70B 51.40 -.10 51.50 1860 ---- 53.20B ---- 53.20B 52.80 -.10 52.90 1865 ---- 54.70B ---- 54.70B 54.30 -.10 54.40 1870 ---- 56.30B ---- 56.30B 55.80 -.10 55.90 1875 ---- 57.90B ---- 57.90B 57.40 UNCH 57.40 1880 ---- 59.50B ---- 59.50B 59.00 UNCH 59.00 1885 ---- 61.10B ---- 61.10B 60.70 +.10 60.60 1890 ---- 62.90B ---- 62.90B 62.40 +.10 62.30 1895 ---- 64.60B ---- 64.60B 64.10 +.10 64.00 1900 ---- 66.40B ---- 66.40B 65.80 +.10 65.70 1905 ---- 68.20B ---- 68.20B 67.60 +.10 67.50 1910 ---- 70.10B ---- 70.10B 69.50 +.20 69.30 1915 ---- 72.00B ---- 72.00B 71.30 +.10 71.20 1920 ---- 73.80B ---- 73.80B 73.30 +.20 73.10 1925 ---- 75.80B ---- 75.80B 75.20 +.20 75.00 1930 ---- 77.80B ---- 77.80B 77.20 +.20 77.00 1935 ---- 79.90B ---- 79.90B 79.20 +.20 79.00 1940 ---- 82.00B ---- 82.00B 81.30 +.20 81.10 1945 ---- 84.10B ---- 84.10B 83.40 +.20 83.20 1950 ---- 86.30B ---- 86.30B 85.60 +.30 85.30 1955 ---- 88.50B ---- 88.50B 87.80 +.30 87.50 1960 ---- 90.80B ---- 90.80B 90.00 +.30 89.70 1965 ---- 93.10B ---- 93.10B 92.30 +.30 92.00 1970 ---- 95.40B ---- 95.40B 94.70 +.40 94.30 1975 ---- 97.80B ---- 97.80B 97.00 +.40 96.60 1980 ---- 100.20B ---- 100.20B 99.40 +.40 99.00 1985 ---- 102.70B ---- 102.70B 101.90 +.50 101.40 1990 ---- 105.20B ---- 105.20B 104.40 +.60 103.80 1995 ---- 107.70B ---- 107.70B 106.90 +.60 106.30 2000 ---- 110.30B ---- 110.30B 109.50 +.70 108.80 2005 ---- 112.90B ---- 112.90B 112.10 +.80 111.30 2010 ---- 115.60B ---- 115.60B 114.80 +1.00 113.80 2015 ---- 118.30B ---- 118.30B 117.50 +1.10 116.40 2020 ---- 121.00B ---- 121.00B 120.30 +1.30 119.00 2025 ---- 123.80B ---- 123.80B 123.00 +1.30 121.70 2030 ---- 126.60B ---- 126.60B 125.90 +1.50 124.40 2035 ---- 129.40B ---- 129.40B 128.70 +1.50 127.20 2040 ---- 132.30B ---- 132.30B 131.60 +1.70 129.90 2045 ---- 135.20B ---- 135.20B 134.50 +1.70 132.80 2050 ---- 138.20B ---- 138.20B 137.50 +1.80 135.70 2055 ---- 141.20B ---- 141.20B 140.50 +1.90 138.60 2060 ---- 144.20B ---- 144.20B 143.50 +2.00 141.50 2065 ---- 147.20B ---- 147.20B 146.50 +2.00 144.50 2070 ---- 150.30B ---- 150.30B 149.60 +2.10 147.50 2075 ---- 153.40B ---- 153.40B 152.70 +2.10 150.60 2080 ---- 156.60B ---- 156.60B 155.90 +2.20 153.70 2085 ---- 159.80B ---- 159.80B 159.10 +2.30 156.80 2090 ---- 163.00B ---- 163.00B 162.30 +2.30 160.00 2095 ---- 166.30B ---- 166.30B 165.50 +2.30 163.20 2100 ---- 169.50B ---- 169.50B 168.80 +2.30 166.50 2105 ---- 172.80B ---- 172.80B 172.10 +2.30 169.80 2110 ---- 176.20B ---- 176.20B 175.40 +2.30 173.10 2115 ---- 179.60B ---- 179.60B 178.80 +2.40 176.40 2120 ---- 183.00B ---- 183.00B 182.20 +2.40 179.80 2125 ---- 186.40B ---- 186.40B 185.60 +2.40 183.20 2130 ---- 189.90B ---- 189.90B 189.10 +2.50 186.60 2135 ---- 193.30B ---- 193.30B 192.60 +2.50 190.10 2140 ---- 196.90B ---- 196.90B 196.10 +2.50 193.60 2145 ---- 200.40B ---- 200.40B 199.60 +2.50 197.10 2150 ---- 204.00B ---- 204.00B 203.20 +2.60 200.60 2155 ---- 207.60B ---- 207.60B 206.80 +2.60 204.20 2160 ---- 211.20B ---- 211.20B 210.40 +2.60 207.80 2165 ---- 214.80B ---- 214.80B 214.10 +2.70 211.40 2170 ---- 218.50B ---- 218.50B 217.70 +2.70 215.00 2175 ---- 222.20B ---- 222.20B 221.40 +2.70 218.70 2180 ---- 225.90B ---- 225.90B 225.20 +2.80 222.40 2185 ---- 229.60B ---- 229.60B 228.90 +2.80 226.10 2190 ---- 233.40B ---- 233.40B 232.70 +2.90 229.80 2195 ---- 237.20B ---- 237.20B 236.50 +2.90 233.60 2200 ---- 241.00B ---- 241.00B 240.30 +3.00 237.30 2205 ---- 244.80B ---- 244.80B 244.20 +3.10 241.10 2210 ---- 248.60B ---- 248.60B 248.00 +3.10 244.90 2215 ---- 252.50B ---- 252.50B 251.90 +3.10 248.80 2220 ---- 256.40B ---- 256.40B 255.80 +3.20 252.60 2225 ---- 260.30B ---- 260.30B 259.70 +3.20 256.50 2230 ---- 264.20B ---- 264.20B 263.60 +3.20 260.40 2235 ---- 268.20B ---- 268.20B 267.60 +3.30 264.30 2240 ---- 272.10B ---- 272.10B 271.60 +3.40 268.20 2245 ---- 276.10B ---- 276.10B 275.50 +3.30 272.20 2250 ---- 280.10B ---- 280.10B 279.60 +3.40 276.20 2260 ---- 288.20B ---- 288.20B 287.60 +3.50 284.10 2270 ---- 296.30B ---- 296.30B 295.70 +3.50 292.20 2275 ---- 300.40B ---- 300.40B 299.80 +3.60 296.20 2280 ---- 304.50B ---- 304.50B 303.90 +3.60 300.30 2290 ---- 312.80B ---- 312.80B 312.20 +3.70 308.50 2300 ---- 321.10B ---- 321.10B 320.50 +3.80 316.70 2310 ---- 329.50B ---- 329.50B 328.80 +3.80 325.00 2320 ---- 338.00B ---- 338.00B 337.20 +3.80 333.40 2325 ---- 342.20B ---- 342.20B 341.50 +3.90 337.60 2330 ---- 346.50B ---- 346.50B 345.70 +3.90 341.80 2340 ---- 355.00B ---- 355.00B 354.20 +3.90 350.30 2350 ---- 363.60B ---- 363.60B 362.80 +4.00 358.80 2375 ---- 385.40B ---- 385.40B 384.40 +4.10 380.30 2400 ---- 407.40B ---- 407.40B 406.30 +4.20 402.10 2425 ---- 429.60B ---- 429.60B 428.40 +4.30 424.10 2450 ---- 452.10B ---- 452.10B 450.80 +4.40 446.40 2475 ---- 474.80B ---- 474.80B 473.40 +4.50 468.90 2500 ---- 497.70B ---- 497.70B 496.20 +4.60 491.60 2525 ---- ---- ---- ---- 519.10 +4.70 514.40 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 UNCH 1.20 1275 ---- ---- ---- ---- 1.50 UNCH 1.50 1300 ---- ---- ---- ---- 1.80 UNCH 1.80 1325 ---- ---- ---- ---- 2.20 +.10 2.10 1350 ---- ---- ---- ---- 2.60 +.10 2.50 1375 ---- ---- ---- ---- 3.20 +.20 3.00 1400 ---- ---- ---- ---- 3.80 +.20 3.60 1425 ---- ---- ---- ---- 4.50 +.20 4.30 1430 ---- ---- ---- ---- 4.70 +.30 4.40 1440 ---- ---- ---- ---- 5.00 +.30 4.70 1450 ---- ---- ---- ---- 5.40 +.40 5.00 1460 ---- ---- ---- ---- 5.70 +.30 5.40 1470 ---- ---- ---- ---- 6.10 +.30 5.80 1475 ---- ---- ---- ---- 6.40 +.40 6.00 1480 ---- ---- ---- ---- 6.60 +.40 6.20 1490 ---- ---- ---- ---- 7.00 +.40 6.60 1500 ---- ---- ---- ---- 7.50 +.50 7.00 1510 ---- ---- ---- ---- 8.00 +.50 7.50 1520 ---- ---- ---- ---- 8.50 +.50 8.00 1525 ---- ---- ---- ---- 8.80 +.50 8.30 1530 ---- ---- ---- ---- 9.10 +.60 8.50 1535 ---- ---- ---- ---- 9.40 +.60 8.80 1540 ---- ---- ---- ---- 9.70 +.60 9.10 1545 ---- ---- ---- ---- 10.00 +.60 9.40 1550 ---- ---- ---- ---- 10.30 +.60 9.70 1555 ---- ---- ---- ---- 10.70 +.70 10.00 1560 ---- ---- ---- ---- 11.00 +.70 10.30 1565 ---- ---- ---- ---- 11.40 +.70 10.70 1570 ---- ---- ---- ---- 11.70 +.70 11.00 1575 ---- ---- ---- ---- 12.10 +.70 11.40 1580 ---- ---- ---- ---- 12.50 +.80 11.70 1585 ---- ---- ---- ---- 12.90 +.80 12.10 1590 ---- ---- ---- ---- 13.30 +.80 12.50 1595 ---- ---- ---- ---- 13.70 +.80 12.90 1600 ---- ---- ---- ---- 14.10 +.80 13.30 1605 ---- ---- ---- ---- 14.50 +.80 13.70 1610 ---- ---- ---- ---- 15.00 +.80 14.20 1615 ---- ---- ---- ---- 15.40 +.80 14.60 1620 ---- ---- ---- ---- 15.90 +.80 15.10 1625 ---- ---- ---- ---- 16.40 +.90 15.50 1630 ---- ---- ---- ---- 16.90 +.90 16.00 1635 ---- ---- ---- ---- 17.40 +.90 16.50 1640 ---- ---- ---- ---- 17.90 +.90 17.00 1645 ---- ---- ---- ---- 18.40 +.90 17.50 1650 ---- ---- ---- ---- 19.00 +.90 18.10 1655 ---- ---- ---- ---- 19.50 +.90 18.60 1660 ---- ---- ---- ---- 20.10 +.90 19.20 1665 ---- ---- ---- ---- 20.70 +.90 19.80 1670 ---- ---- ---- ---- 21.30 +.90 20.40 1675 ---- ---- ---- ---- 21.90 +.90 21.00 1680 ---- ---- ---- ---- 22.50 +.90 21.60 1685 ---- ---- ---- ---- 23.20 +.90 22.30 1690 ---- ---- ---- ---- 23.90 +1.00 22.90 1695 ---- ---- ---- ---- 24.50 +.90 23.60 1700 ---- ---- ---- ---- 25.20 +.90 24.30 1705 ---- ---- ---- ---- 25.90 +.80 25.10 1710 ---- ---- ---- ---- 26.70 +.90 25.80 1715 ---- ---- ---- ---- 27.40 +.80 26.60 1720 ---- ---- ---- ---- 28.20 +.90 27.30 1725 ---- ---- ---- ---- 29.00 +.90 28.10 1730 ---- ---- ---- ---- 29.80 +.80 29.00 1735 ---- ---- ---- ---- 30.60 +.80 29.80 1740 ---- ---- ---- ---- 31.40 +.70 30.70 1745 ---- ---- ---- ---- 32.30 +.70 31.60 1750 ---- ---- ---- ---- 33.20 +.70 32.50 1755 ---- ---- ---- ---- 34.10 +.70 33.40 1760 ---- ---- ---- ---- 35.00 +.60 34.40 1765 ---- ---- ---- ---- 35.90 +.60 35.30 1770 ---- ---- ---- ---- 36.90 +.60 36.30 1775 ---- ---- ---- ---- 37.90 +.50 37.40 1780 ---- ---- ---- ---- 38.90 +.50 38.40 1785 ---- ---- ---- ---- 39.90 +.40 39.50 1790 ---- ---- ---- ---- 41.00 +.40 40.60 1795 ---- ---- ---- ---- 42.10 +.40 41.70 1800 ---- ---- ---- ---- 43.20 +.30 42.90 1805 ---- ---- ---- ---- 44.30 +.30 44.00 1810 ---- ---- ---- ---- 45.40 +.20 45.20 1815 ---- ---- ---- ---- 46.60 +.10 46.50 1820 ---- ---- ---- ---- 47.80 +.10 47.70 1825 ---- ---- ---- ---- 49.10 +.10 49.00 1830 ---- ---- ---- ---- 50.30 -.10 50.40 1835 ---- ---- ---- ---- 51.60 -.10 51.70 1840 ---- ---- ---- ---- 52.90 -.20 53.10 1845 ---- ---- ---- ---- 54.30 -.20 54.50 1850 ---- ---- ---- ---- 55.70 -.20 55.90 1855 ---- ---- ---- ---- 57.10 -.30 57.40 1860 ---- ---- ---- ---- 58.50 -.40 58.90 1865 ---- ---- ---- ---- 60.00 -.50 60.50 1870 ---- ---- ---- ---- 61.50 -.50 62.00 1875 ---- ---- ---- ---- 63.00 -.60 63.60 1880 ---- ---- ---- ---- 64.60 -.70 65.30 1885 ---- ---- ---- ---- 66.20 -.70 66.90 1890 ---- ---- ---- ---- 67.90 -.70 68.60 1895 ---- ---- ---- ---- 69.60 -.80 70.40 1900 ---- ---- ---- ---- 71.30 -.90 72.20 1905 ---- ---- ---- ---- 73.10 -.90 74.00 1910 ---- ---- ---- ---- 74.90 -.90 75.80 1915 ---- ---- ---- ---- 76.70 -1.00 77.70 1920 ---- ---- ---- ---- 78.60 -1.00 79.60 1925 ---- ---- ---- ---- 80.50 -1.10 81.60 1930 ---- ---- ---- ---- 82.50 -1.00 83.50 1935 ---- ---- ---- ---- 84.40 -1.20 85.60 1940 ---- ---- ---- ---- 86.50 -1.10 87.60 1945 ---- ---- ---- ---- 88.60 -1.10 89.70 1950 ---- ---- ---- ---- 90.70 -1.20 91.90 1955 ---- ---- ---- ---- 92.90 -1.10 94.00 1960 ---- ---- ---- ---- 95.10 -1.20 96.30 1965 ---- ---- ---- ---- 97.30 -1.20 98.50 1970 ---- ---- ---- ---- 99.60 -1.20 100.80 1975 ---- ---- ---- ---- 102.00 -1.10 103.10 1980 ---- ---- ---- ---- 104.40 -1.10 105.50 1985 ---- ---- ---- ---- 106.80 -1.10 107.90 1990 ---- ---- ---- ---- 109.30 -1.00 110.30 1995 ---- ---- ---- ---- 111.80 -1.00 112.80 2000 ---- ---- ---- ---- 114.40 -.90 115.30 2005 ---- ---- ---- ---- 117.00 -.90 117.90 2010 ---- ---- ---- ---- 119.60 -.90 120.50 2015 ---- ---- ---- ---- 122.40 -.70 123.10 2020 ---- ---- ---- ---- 125.10 -.70 125.80 37 2025 ---- ---- ---- ---- 127.90 -.60 128.50 2030 ---- ---- ---- ---- 130.80 -.50 131.30 2035 ---- ---- ---- ---- 133.70 -.40 134.10 2040 ---- ---- ---- ---- 136.60 -.30 136.90 2045 ---- ---- ---- ---- 139.60 -.20 139.80 2050 ---- ---- ---- ---- 142.60 -.10 142.70 2055 ---- ---- ---- ---- 145.70 +.10 145.60 2060 ---- ---- ---- ---- 148.80 +.20 148.60 2065 ---- ---- ---- ---- 151.90 +.30 151.60 2070 ---- ---- ---- ---- 155.10 +.50 154.60 2075 ---- ---- ---- ---- 158.40 +.70 157.70 2080 ---- ---- ---- ---- 161.60 +.80 160.80 2085 ---- ---- ---- ---- 164.90 +.90 164.00 2090 ---- ---- ---- ---- 168.30 +1.10 167.20 2095 ---- ---- ---- ---- 171.60 +1.20 170.40 2100 ---- ---- ---- ---- 175.00 +1.40 173.60 2105 ---- ---- ---- ---- 178.50 +1.60 176.90 2110 ---- ---- ---- ---- 181.90 +1.70 180.20 2115 ---- ---- ---- ---- 185.40 +1.90 183.50 2120 ---- ---- ---- ---- 188.90 +2.00 186.90 2125 ---- ---- ---- ---- 192.50 +2.20 190.30 2130 ---- ---- ---- ---- 196.10 +2.40 193.70 2135 ---- ---- ---- ---- 199.60 +2.40 197.20 2140 ---- ---- ---- ---- 203.30 +2.70 200.60 2145 ---- ---- ---- ---- 206.90 +2.80 204.10 2150 ---- ---- ---- ---- 210.60 +2.90 207.70 2155 ---- ---- ---- ---- 214.30 +3.10 211.20 2160 ---- ---- ---- ---- 218.00 +3.20 214.80 2165 ---- ---- ---- ---- 221.70 +3.30 218.40 2170 ---- ---- ---- ---- 225.40 +3.40 222.00 2175 ---- ---- ---- ---- 229.20 +3.50 225.70 2180 ---- ---- ---- ---- 233.00 +3.70 229.30 2185 ---- ---- ---- ---- 236.70 +3.70 233.00 2190 ---- ---- ---- ---- 240.50 +3.80 236.70 2195 ---- ---- ---- ---- 244.40 +3.90 240.50 2200 ---- ---- ---- ---- 248.20 +4.00 244.20 2205 ---- ---- ---- ---- 252.00 +4.00 248.00 2210 ---- ---- ---- ---- 255.90 +4.10 251.80 2215 ---- ---- ---- ---- 259.70 +4.10 255.60 2220 ---- ---- ---- ---- 263.60 +4.20 259.40 2225 ---- ---- ---- ---- 267.50 +4.30 263.20 2230 ---- ---- ---- ---- 271.40 +4.30 267.10 2235 ---- ---- ---- ---- 275.30 +4.30 271.00 2240 ---- ---- ---- ---- 279.20 +4.30 274.90 2245 ---- ---- ---- ---- 283.20 +4.40 278.80 2250 ---- ---- ---- ---- 287.10 +4.40 282.70 2260 ---- ---- ---- ---- 295.10 +4.50 290.60 2270 ---- ---- ---- ---- 303.00 +4.40 298.60 2275 ---- ---- ---- ---- 307.10 +4.50 302.60 2280 ---- ---- ---- ---- 311.10 +4.50 306.60 2290 ---- ---- ---- ---- 319.20 +4.50 314.70 2300 ---- ---- ---- ---- 327.40 +4.60 322.80 2310 ---- ---- ---- ---- 335.60 +4.50 331.10 2320 ---- ---- ---- ---- 343.80 +4.50 339.30 2325 ---- ---- ---- ---- 348.00 +4.50 343.50 2330 ---- ---- ---- ---- 352.20 +4.60 347.60 2340 ---- ---- ---- ---- 360.50 +4.50 356.00 2350 ---- ---- ---- ---- 369.00 +4.60 364.40 2375 ---- ---- ---- ---- 390.20 +4.50 385.70 2400 ---- ---- ---- ---- 411.80 +4.60 407.20 2425 ---- ---- ---- ---- 433.60 +4.60 429.00 2450 ---- ---- ---- ---- 455.70 +4.70 451.00 2475 ---- ---- ---- ---- 477.90 +4.70 473.20 2500 ---- ---- ---- ---- 500.40 +4.70 495.70 2525 ---- ---- ---- ---- 523.10 +4.70 518.40 2800 ---- ---- ---- ---- 782.10 +5.10 777.00 3000 ---- ---- ---- ---- 977.80 +5.60 972.20 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.10 UNCH 2.10 1275 ---- ---- ---- ---- 2.50 UNCH 2.50 1300 ---- ---- ---- ---- 3.00 +.10 2.90 1325 ---- ---- ---- ---- 3.50 UNCH 3.50 1350 ---- ---- ---- ---- 4.10 UNCH 4.10 1375 ---- ---- ---- ---- 4.80 UNCH 4.80 1400 ---- ---- ---- ---- 5.70 +.10 5.60 1425 ---- ---- ---- ---- 6.60 +.10 6.50 1440 ---- ---- ---- ---- 7.20 +.10 7.10 1450 ---- ---- ---- ---- 7.60 +.10 7.50 1460 ---- ---- ---- ---- 8.10 +.10 8.00 1470 ---- ---- ---- ---- 8.60 +.10 8.50 1475 ---- ---- ---- ---- 8.80 +.10 8.70 1480 ---- ---- ---- ---- 9.10 +.10 9.00 1490 ---- ---- ---- ---- 9.60 +.10 9.50 1500 ---- ---- ---- ---- 10.20 +.20 10.00 1510 ---- ---- ---- ---- 10.80 +.20 10.60 1520 ---- ---- ---- ---- 11.40 +.20 11.20 1525 ---- ---- ---- ---- 11.70 +.20 11.50 1530 ---- ---- ---- ---- 12.00 +.20 11.80 1540 ---- ---- ---- ---- 12.70 +.20 12.50 1545 ---- ---- ---- ---- 13.00 +.20 12.80 1550 ---- ---- ---- ---- 13.40 +.20 13.20 1555 ---- ---- ---- ---- 13.80 +.20 13.60 1560 ---- ---- ---- ---- 14.10 +.20 13.90 1565 ---- ---- ---- ---- 14.50 +.20 14.30 1570 ---- ---- ---- ---- 14.90 +.20 14.70 1575 ---- ---- ---- ---- 15.30 +.20 15.10 1580 ---- ---- ---- ---- 15.70 +.20 15.50 1585 ---- ---- ---- ---- 16.20 +.30 15.90 1590 ---- ---- ---- ---- 16.60 +.30 16.30 1595 ---- ---- ---- ---- 17.00 +.30 16.70 1600 ---- ---- ---- ---- 17.50 +.30 17.20 1605 ---- ---- ---- ---- 17.90 +.30 17.60 1610 ---- ---- ---- ---- 18.40 +.30 18.10 1615 ---- ---- ---- ---- 18.90 +.30 18.60 1620 ---- ---- ---- ---- 19.40 +.40 19.00 1625 ---- ---- ---- ---- 19.90 +.40 19.50 1630 ---- ---- ---- ---- 20.40 +.40 20.00 1635 ---- ---- ---- ---- 20.90 +.40 20.50 1640 ---- ---- ---- ---- 21.40 +.30 21.10 1645 ---- ---- ---- ---- 22.00 +.40 21.60 1650 ---- ---- ---- ---- 22.50 +.40 22.10 1655 ---- ---- ---- ---- 23.10 +.40 22.70 1660 ---- ---- ---- ---- 23.70 +.40 23.30 1665 ---- ---- ---- ---- 24.30 +.40 23.90 1670 ---- ---- ---- ---- 24.90 +.40 24.50 1675 ---- ---- ---- ---- 25.50 +.40 25.10 1680 ---- ---- ---- ---- 26.20 +.50 25.70 1685 ---- ---- ---- ---- 26.80 +.50 26.30 1690 ---- ---- ---- ---- 27.50 +.50 27.00 1695 ---- ---- ---- ---- 28.20 +.50 27.70 1700 ---- ---- ---- ---- 28.90 +.50 28.40 1705 ---- ---- ---- ---- 29.60 +.50 29.10 1710 ---- ---- ---- ---- 30.40 +.60 29.80 1715 ---- ---- ---- ---- 31.10 +.50 30.60 1720 ---- ---- ---- ---- 31.90 +.60 31.30 1725 ---- ---- ---- ---- 32.70 +.60 32.10 1730 ---- ---- ---- ---- 33.50 +.60 32.90 1735 ---- ---- ---- ---- 34.40 +.70 33.70 1740 ---- ---- ---- ---- 35.20 +.60 34.60 1745 ---- ---- ---- ---- 36.10 +.70 35.40 1750 ---- ---- ---- ---- 37.00 +.70 36.30 1755 ---- ---- ---- ---- 37.90 +.70 37.20 1760 ---- ---- ---- ---- 38.90 +.70 38.20 1765 ---- ---- ---- ---- 39.90 +.80 39.10 1770 ---- ---- ---- ---- 40.90 +.80 40.10 1775 ---- ---- ---- ---- 41.90 +.80 41.10 1780 ---- ---- ---- ---- 42.90 +.70 42.20 1785 ---- ---- ---- ---- 44.00 +.80 43.20 1790 ---- ---- ---- ---- 45.10 +.80 44.30 1795 ---- ---- ---- ---- 46.30 +.90 45.40 1800 ---- ---- ---- ---- 47.40 +.80 46.60 1805 ---- ---- ---- ---- 48.60 +.90 47.70 1810 ---- ---- ---- ---- 49.90 +1.00 48.90 1815 ---- ---- ---- ---- 51.10 +.90 50.20 1820 ---- ---- ---- ---- 52.40 +.90 51.50 1825 ---- ---- ---- ---- 53.70 +.90 52.80 1830 ---- ---- ---- ---- 55.10 +1.00 54.10 1835 ---- ---- ---- ---- 56.50 +1.10 55.40 1840 ---- ---- ---- ---- 57.90 +1.10 56.80 1845 ---- ---- ---- ---- 59.40 +1.10 58.30 1850 ---- ---- ---- ---- 60.80 +1.10 59.70 1855 ---- ---- ---- ---- 62.40 +1.20 61.20 1860 ---- ---- ---- ---- 63.90 +1.10 62.80 1865 ---- ---- ---- ---- 65.50 +1.20 64.30 1870 ---- ---- ---- ---- 67.10 +1.20 65.90 1875 ---- ---- ---- ---- 68.80 +1.20 67.60 1880 ---- ---- ---- ---- 70.50 +1.30 69.20 1885 ---- ---- ---- ---- 72.20 +1.30 70.90 1890 ---- ---- ---- ---- 74.00 +1.40 72.60 1895 ---- ---- ---- ---- 75.80 +1.40 74.40 1900 ---- ---- ---- ---- 77.60 +1.40 76.20 1905 ---- ---- ---- ---- 79.40 +1.40 78.00 1910 ---- ---- ---- ---- 81.30 +1.40 79.90 1915 ---- ---- ---- ---- 83.30 +1.50 81.80 1920 ---- ---- ---- ---- 85.20 +1.50 83.70 1925 ---- ---- ---- ---- 87.20 +1.50 85.70 1930 ---- ---- ---- ---- 89.20 +1.50 87.70 1935 ---- ---- ---- ---- 91.30 +1.60 89.70 1940 ---- ---- ---- ---- 93.40 +1.60 91.80 1945 ---- ---- ---- ---- 95.50 +1.60 93.90 1950 ---- ---- ---- ---- 97.70 +1.70 96.00 1955 ---- ---- ---- ---- 99.90 +1.70 98.20 1960 ---- ---- ---- ---- 102.10 +1.70 100.40 1965 ---- ---- ---- ---- 104.40 +1.70 102.70 1970 ---- ---- ---- ---- 106.70 +1.80 104.90 1975 ---- ---- ---- ---- 109.10 +1.90 107.20 1980 ---- ---- ---- ---- 111.40 +1.80 109.60 1985 ---- ---- ---- ---- 113.90 +1.90 112.00 1990 ---- ---- ---- ---- 116.30 +1.90 114.40 1995 ---- ---- ---- ---- 118.80 +1.90 116.90 2000 ---- ---- ---- ---- 121.30 +2.00 119.30 2005 ---- ---- ---- ---- 123.90 +2.00 121.90 2010 ---- ---- ---- ---- 126.50 +2.10 124.40 2015 ---- ---- ---- ---- 129.10 +2.10 127.00 2020 ---- ---- ---- ---- 131.80 +2.10 129.70 2025 ---- ---- ---- ---- 134.50 +2.20 132.30 2030 ---- ---- ---- ---- 137.20 +2.20 135.00 2035 ---- ---- ---- ---- 140.00 +2.20 137.80 2040 ---- ---- ---- ---- 142.80 +2.20 140.60 2045 ---- ---- ---- ---- 145.60 +2.20 143.40 2050 ---- ---- ---- ---- 148.50 +2.30 146.20 2055 ---- ---- ---- ---- 151.40 +2.30 149.10 2060 ---- ---- ---- ---- 154.40 +2.40 152.00 2065 ---- ---- ---- ---- 157.30 +2.30 155.00 2070 ---- ---- ---- ---- 160.30 +2.40 157.90 2075 ---- ---- ---- ---- 163.40 +2.40 161.00 2080 ---- ---- ---- ---- 166.50 +2.50 164.00 2085 ---- ---- ---- ---- 169.60 +2.50 167.10 2090 ---- ---- ---- ---- 172.70 +2.50 170.20 2095 ---- ---- ---- ---- 175.90 +2.60 173.30 2100 ---- ---- ---- ---- 179.10 +2.60 176.50 2105 ---- ---- ---- ---- 182.30 +2.60 179.70 2110 ---- ---- ---- ---- 185.60 +2.70 182.90 2115 ---- ---- ---- ---- 188.80 +2.60 186.20 2120 ---- ---- ---- ---- 192.20 +2.70 189.50 2125 ---- ---- ---- ---- 195.50 +2.70 192.80 2130 ---- ---- ---- ---- 198.90 +2.80 196.10 2135 ---- ---- ---- ---- 202.30 +2.80 199.50 2140 ---- ---- ---- ---- 205.70 +2.80 202.90 2145 ---- ---- ---- ---- 209.10 +2.80 206.30 2150 ---- ---- ---- ---- 212.60 +2.90 209.70 2155 ---- ---- ---- ---- 216.10 +2.90 213.20 2160 ---- ---- ---- ---- 219.60 +2.90 216.70 2165 ---- ---- ---- ---- 223.10 +2.90 220.20 2170 ---- ---- ---- ---- 226.70 +3.00 223.70 2175 ---- ---- ---- ---- 230.30 +3.00 227.30 2180 ---- ---- ---- ---- 233.90 +3.00 230.90 2185 ---- ---- ---- ---- 237.50 +3.00 234.50 2190 ---- ---- ---- ---- 241.20 +3.10 238.10 2195 ---- ---- ---- ---- 244.80 +3.10 241.70 2200 ---- ---- ---- ---- 248.50 +3.10 245.40 2205 ---- ---- ---- ---- 252.20 +3.10 249.10 2210 ---- ---- ---- ---- 256.00 +3.20 252.80 2215 ---- ---- ---- ---- 259.70 +3.20 256.50 2220 ---- ---- ---- ---- 263.50 +3.30 260.20 2225 ---- ---- ---- ---- 267.30 +3.30 264.00 2230 ---- ---- ---- ---- 271.00 +3.20 267.80 2235 ---- ---- ---- ---- 274.90 +3.40 271.50 2240 ---- ---- ---- ---- 278.70 +3.30 275.40 2245 ---- ---- ---- ---- 282.50 +3.30 279.20 2250 ---- ---- ---- ---- 286.40 +3.40 283.00 2255 ---- ---- ---- ---- 290.30 +3.40 286.90 2260 ---- ---- ---- ---- 294.20 +3.50 290.70 2270 ---- ---- ---- ---- 302.00 +3.50 298.50 2275 ---- ---- ---- ---- 306.00 +3.50 302.50 2280 ---- ---- ---- ---- 309.90 +3.50 306.40 2290 ---- ---- ---- ---- 317.90 +3.60 314.30 2300 ---- ---- ---- ---- 325.90 +3.60 322.30 2310 ---- ---- ---- ---- 333.90 +3.60 330.30 2320 ---- ---- ---- ---- 342.10 +3.70 338.40 2325 ---- ---- ---- ---- 346.20 +3.80 342.40 2330 ---- ---- ---- ---- 350.20 +3.70 346.50 2340 ---- ---- ---- ---- 358.50 +3.80 354.70 2350 ---- ---- ---- ---- 366.70 +3.80 362.90 2360 ---- ---- ---- ---- 375.10 +3.90 371.20 2375 ---- ---- ---- ---- 387.60 +3.90 383.70 2400 ---- ---- ---- ---- 408.80 +4.00 404.80 2425 ---- ---- ---- ---- 430.30 +4.20 426.10 2450 ---- ---- ---- ---- 451.90 +4.20 447.70 2475 ---- ---- ---- ---- 473.90 +4.30 469.60 2500 ---- ---- ---- ---- 496.00 +4.40 491.60 2525 ---- ---- ---- ---- 518.30 +4.50 513.80 2550 ---- ---- ---- ---- 540.80 +4.60 536.20 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.70 +.10 2.60 1275 ---- ---- ---- ---- 3.10 UNCH 3.10 1300 ---- ---- ---- ---- 3.70 +.10 3.60 1325 ---- ---- ---- ---- 4.30 UNCH 4.30 1350 ---- ---- ---- ---- 5.00 UNCH 5.00 1375 ---- ---- ---- ---- 5.80 UNCH 5.80 1400 ---- ---- ---- ---- 6.80 +.10 6.70 1425 ---- ---- ---- ---- 7.80 +.10 7.70 1440 ---- ---- ---- ---- 8.50 +.10 8.40 1450 ---- ---- ---- ---- 9.00 +.20 8.80 1460 ---- ---- ---- ---- 9.50 +.10 9.40 1470 ---- ---- ---- ---- 10.00 +.10 9.90 1475 ---- ---- ---- ---- 10.30 +.10 10.20 1480 ---- ---- ---- ---- 10.60 +.20 10.40 1490 ---- ---- ---- ---- 11.20 +.20 11.00 1500 ---- ---- ---- ---- 11.80 +.20 11.60 1510 ---- ---- ---- ---- 12.40 +.20 12.20 1520 ---- ---- ---- ---- 13.10 +.20 12.90 1525 ---- ---- ---- ---- 13.40 +.20 13.20 1530 ---- ---- ---- ---- 13.80 +.20 13.60 1540 ---- ---- ---- ---- 14.50 +.20 14.30 1545 ---- ---- ---- ---- 14.90 +.20 14.70 1550 ---- ---- ---- ---- 15.30 +.20 15.10 1555 ---- ---- ---- ---- 15.70 +.20 15.50 1560 ---- ---- ---- ---- 16.10 +.20 15.90 1565 ---- ---- ---- ---- 16.50 +.20 16.30 1570 ---- ---- ---- ---- 16.90 +.20 16.70 1575 ---- ---- ---- ---- 17.40 +.30 17.10 1580 ---- ---- ---- ---- 17.80 +.30 17.50 1585 ---- ---- ---- ---- 18.30 +.30 18.00 1590 ---- ---- ---- ---- 18.70 +.30 18.40 1595 ---- ---- ---- ---- 19.20 +.30 18.90 1600 ---- ---- ---- ---- 19.70 +.30 19.40 1605 ---- ---- ---- ---- 20.20 +.40 19.80 1610 ---- ---- ---- ---- 20.70 +.40 20.30 1615 ---- ---- ---- ---- 21.20 +.40 20.80 1620 ---- ---- ---- ---- 21.70 +.40 21.30 1625 ---- ---- ---- ---- 22.20 +.30 21.90 1630 ---- ---- ---- ---- 22.80 +.40 22.40 1635 ---- ---- ---- ---- 23.30 +.40 22.90 1640 ---- ---- ---- ---- 23.90 +.40 23.50 1645 ---- ---- ---- ---- 24.50 +.40 24.10 1650 ---- ---- ---- ---- 25.10 +.50 24.60 1655 ---- ---- ---- ---- 25.70 +.50 25.20 1660 ---- ---- ---- ---- 26.30 +.50 25.80 1665 ---- ---- ---- ---- 26.90 +.50 26.40 1670 ---- ---- ---- ---- 27.60 +.50 27.10 1675 ---- ---- ---- ---- 28.20 +.50 27.70 1680 ---- ---- ---- ---- 28.90 +.50 28.40 1685 ---- ---- ---- ---- 29.60 +.50 29.10 1690 ---- ---- ---- ---- 30.30 +.50 29.80 1695 ---- ---- ---- ---- 31.00 +.50 30.50 1700 ---- ---- ---- ---- 31.80 +.60 31.20 1705 ---- ---- ---- ---- 32.50 +.60 31.90 1710 ---- ---- ---- ---- 33.30 +.60 32.70 1715 ---- ---- ---- ---- 34.10 +.60 33.50 1720 ---- ---- ---- ---- 34.90 +.60 34.30 1725 ---- ---- ---- ---- 35.70 +.60 35.10 1730 ---- ---- ---- ---- 36.60 +.70 35.90 1735 ---- ---- ---- ---- 37.50 +.70 36.80 1740 ---- ---- ---- ---- 38.30 +.60 37.70 1745 ---- ---- ---- ---- 39.30 +.70 38.60 1750 ---- ---- ---- ---- 40.20 +.70 39.50 1755 ---- ---- ---- ---- 41.20 +.80 40.40 1760 ---- ---- ---- ---- 42.20 +.80 41.40 1765 ---- ---- ---- ---- 43.20 +.80 42.40 1770 ---- ---- ---- ---- 44.20 +.80 43.40 1775 ---- ---- ---- ---- 45.30 +.90 44.40 1780 ---- ---- ---- ---- 46.40 +.90 45.50 1785 ---- ---- ---- ---- 47.50 +.90 46.60 1790 ---- ---- ---- ---- 48.60 +.90 47.70 1795 ---- ---- ---- ---- 49.80 +.90 48.90 1800 ---- ---- ---- ---- 51.00 +.90 50.10 1805 ---- ---- ---- ---- 52.20 +.90 51.30 1810 ---- ---- ---- ---- 53.50 +1.00 52.50 1815 ---- ---- ---- ---- 54.80 +1.00 53.80 1820 ---- ---- ---- ---- 56.10 +1.00 55.10 1825 ---- ---- ---- ---- 57.40 +1.00 56.40 1830 ---- ---- ---- ---- 58.80 +1.00 57.80 1835 ---- ---- ---- ---- 60.30 +1.10 59.20 1840 ---- ---- ---- ---- 61.70 +1.10 60.60 1845 ---- ---- ---- ---- 63.20 +1.10 62.10 1850 ---- ---- ---- ---- 64.70 +1.10 63.60 1855 ---- ---- ---- ---- 66.30 +1.20 65.10 1860 ---- ---- ---- ---- 67.90 +1.20 66.70 1865 ---- ---- ---- ---- 69.50 +1.20 68.30 1870 ---- ---- ---- ---- 71.10 +1.20 69.90 1875 ---- ---- ---- ---- 72.80 +1.30 71.50 1880 ---- ---- ---- ---- 74.50 +1.30 73.20 1885 ---- ---- ---- ---- 76.30 +1.30 75.00 1890 ---- ---- ---- ---- 78.10 +1.40 76.70 1895 ---- ---- ---- ---- 79.90 +1.40 78.50 1900 ---- ---- ---- ---- 81.70 +1.40 80.30 1905 ---- ---- ---- ---- 83.60 +1.40 82.20 1910 ---- ---- ---- ---- 85.60 +1.50 84.10 1915 ---- ---- ---- ---- 87.50 +1.50 86.00 1920 ---- ---- ---- ---- 89.50 +1.50 88.00 1925 ---- ---- ---- ---- 91.50 +1.50 90.00 1930 ---- ---- ---- ---- 93.60 +1.60 92.00 1935 ---- ---- ---- ---- 95.70 +1.70 94.00 1940 ---- ---- ---- ---- 97.80 +1.70 96.10 1945 ---- ---- ---- ---- 99.90 +1.60 98.30 1950 ---- ---- ---- ---- 102.10 +1.70 100.40 1955 ---- ---- ---- ---- 104.30 +1.70 102.60 1960 ---- ---- ---- ---- 106.60 +1.80 104.80 1965 ---- ---- ---- ---- 108.90 +1.80 107.10 1970 ---- ---- ---- ---- 111.20 +1.80 109.40 1975 ---- ---- ---- ---- 113.60 +1.90 111.70 1980 ---- ---- ---- ---- 116.00 +1.90 114.10 1985 ---- ---- ---- ---- 118.40 +1.90 116.50 1990 ---- ---- ---- ---- 120.90 +2.00 118.90 1995 ---- ---- ---- ---- 123.40 +2.00 121.40 2000 ---- ---- ---- ---- 125.90 +2.00 123.90 2005 ---- ---- ---- ---- 128.50 +2.10 126.40 2010 ---- ---- ---- ---- 131.10 +2.10 129.00 2015 ---- ---- ---- ---- 133.70 +2.10 131.60 2020 ---- ---- ---- ---- 136.40 +2.10 134.30 2025 ---- ---- ---- ---- 139.10 +2.10 137.00 2030 ---- ---- ---- ---- 141.80 +2.10 139.70 2035 ---- ---- ---- ---- 144.60 +2.20 142.40 2040 ---- ---- ---- ---- 147.40 +2.20 145.20 2045 ---- ---- ---- ---- 150.30 +2.30 148.00 2050 ---- ---- ---- ---- 153.20 +2.30 150.90 2055 ---- ---- ---- ---- 156.10 +2.30 153.80 2060 ---- ---- ---- ---- 159.00 +2.30 156.70 2065 ---- ---- ---- ---- 162.00 +2.30 159.70 2070 ---- ---- ---- ---- 165.00 +2.40 162.60 2075 ---- ---- ---- ---- 168.10 +2.40 165.70 2080 ---- ---- ---- ---- 171.20 +2.50 168.70 2085 ---- ---- ---- ---- 174.30 +2.50 171.80 2090 ---- ---- ---- ---- 177.40 +2.50 174.90 2095 ---- ---- ---- ---- 180.60 +2.60 178.00 2100 ---- ---- ---- ---- 183.80 +2.60 181.20 2105 ---- ---- ---- ---- 187.00 +2.60 184.40 2110 ---- ---- ---- ---- 190.30 +2.70 187.60 2115 ---- ---- ---- ---- 193.60 +2.70 190.90 2120 ---- ---- ---- ---- 196.90 +2.70 194.20 2125 ---- ---- ---- ---- 200.20 +2.70 197.50 2130 ---- ---- ---- ---- 203.60 +2.80 200.80 2135 ---- ---- ---- ---- 207.00 +2.80 204.20 2140 ---- ---- ---- ---- 210.40 +2.80 207.60 2145 ---- ---- ---- ---- 213.80 +2.80 211.00 2150 ---- ---- ---- ---- 217.30 +2.90 214.40 2155 ---- ---- ---- ---- 220.80 +2.90 217.90 2160 ---- ---- ---- ---- 224.30 +2.90 221.40 2165 ---- ---- ---- ---- 227.80 +2.90 224.90 2170 ---- ---- ---- ---- 231.40 +3.00 228.40 2175 ---- ---- ---- ---- 235.00 +3.00 232.00 2180 ---- ---- ---- ---- 238.60 +3.00 235.60 2185 ---- ---- ---- ---- 242.20 +3.10 239.10 2190 ---- ---- ---- ---- 245.80 +3.00 242.80 2195 ---- ---- ---- ---- 249.50 +3.10 246.40 2200 ---- ---- ---- ---- 253.20 +3.10 250.10 2205 ---- ---- ---- ---- 256.90 +3.20 253.70 2210 ---- ---- ---- ---- 260.60 +3.20 257.40 2215 ---- ---- ---- ---- 264.30 +3.20 261.10 2220 ---- ---- ---- ---- 268.10 +3.20 264.90 2225 ---- ---- ---- ---- 271.80 +3.20 268.60 2230 ---- ---- ---- ---- 275.60 +3.20 272.40 2235 ---- ---- ---- ---- 279.40 +3.30 276.10 2240 ---- ---- ---- ---- 283.20 +3.30 279.90 2245 ---- ---- ---- ---- 287.10 +3.40 283.70 2250 ---- ---- ---- ---- 290.90 +3.30 287.60 2255 ---- ---- ---- ---- 294.80 +3.40 291.40 2260 ---- ---- ---- ---- 298.70 +3.40 295.30 2270 ---- ---- ---- ---- 306.50 +3.50 303.00 2275 ---- ---- ---- ---- 310.40 +3.50 306.90 2280 ---- ---- ---- ---- 314.30 +3.50 310.80 2290 ---- ---- ---- ---- 322.30 +3.60 318.70 2300 ---- ---- ---- ---- 330.20 +3.50 326.70 2310 ---- ---- ---- ---- 338.30 +3.60 334.70 2320 ---- ---- ---- ---- 346.40 +3.70 342.70 2325 ---- ---- ---- ---- 350.40 +3.70 346.70 2330 ---- ---- ---- ---- 354.50 +3.70 350.80 2340 ---- ---- ---- ---- 362.70 +3.80 358.90 2350 ---- ---- ---- ---- 370.90 +3.80 367.10 2360 ---- ---- ---- ---- 379.20 +3.80 375.40 2375 ---- ---- ---- ---- 391.70 +3.80 387.90 2400 ---- ---- ---- ---- 412.80 +4.00 408.80 2425 ---- ---- ---- ---- 434.10 +4.00 430.10 2450 ---- ---- ---- ---- 455.70 +4.10 451.60 2475 ---- ---- ---- ---- 477.50 +4.20 473.30 2500 ---- ---- ---- ---- 499.50 +4.30 495.20 2525 ---- ---- ---- ---- 521.70 +4.40 517.30 2550 ---- ---- ---- ---- 544.10 +4.50 539.60 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 3.20 UNCH 3.20 1275 ---- ---- ---- ---- 3.80 +.10 3.70 1300 ---- ---- ---- ---- 4.40 +.10 4.30 1325 ---- ---- ---- ---- 5.10 +.10 5.00 1350 ---- ---- ---- ---- 5.90 +.10 5.80 1375 ---- ---- ---- ---- 6.80 +.10 6.70 1400 ---- ---- ---- ---- 7.80 +.10 7.70 1425 ---- ---- ---- ---- 8.90 +.10 8.80 1450 ---- ---- ---- ---- 10.20 +.20 10.00 1460 ---- ---- ---- ---- 10.70 +.10 10.60 1470 ---- ---- ---- ---- 11.30 +.20 11.10 1475 ---- ---- ---- ---- 11.60 +.20 11.40 1480 ---- ---- ---- ---- 11.90 +.20 11.70 1490 ---- ---- ---- ---- 12.50 +.20 12.30 1500 ---- ---- ---- ---- 13.10 +.20 12.90 1510 ---- ---- ---- ---- 13.80 +.20 13.60 1520 ---- ---- ---- ---- 14.50 +.20 14.30 1525 ---- ---- ---- ---- 14.90 +.20 14.70 1530 ---- ---- ---- ---- 15.20 +.20 15.00 1540 ---- ---- ---- ---- 16.00 +.20 15.80 1545 ---- ---- ---- ---- 16.40 +.20 16.20 1550 ---- ---- ---- ---- 16.80 +.20 16.60 1555 ---- ---- ---- ---- 17.20 +.20 17.00 1560 ---- ---- ---- ---- 17.60 +.20 17.40 1565 ---- ---- ---- ---- 18.10 +.30 17.80 1570 ---- ---- ---- ---- 18.50 +.30 18.20 1575 ---- ---- ---- ---- 18.90 +.20 18.70 1580 ---- ---- ---- ---- 19.40 +.30 19.10 1585 ---- ---- ---- ---- 19.90 +.30 19.60 1590 ---- ---- ---- ---- 20.30 +.30 20.00 1595 ---- ---- ---- ---- 20.80 +.30 20.50 1600 ---- ---- ---- ---- 21.30 +.30 21.00 1605 ---- ---- ---- ---- 21.80 +.30 21.50 1610 ---- ---- ---- ---- 22.30 +.30 22.00 1615 ---- ---- ---- ---- 22.80 +.30 22.50 1620 ---- ---- ---- ---- 23.40 +.40 23.00 1625 ---- ---- ---- ---- 23.90 +.40 23.50 1630 ---- ---- ---- ---- 24.50 +.40 24.10 1635 ---- ---- ---- ---- 25.00 +.40 24.60 1640 ---- ---- ---- ---- 25.60 +.40 25.20 1645 ---- ---- ---- ---- 26.20 +.40 25.80 1650 ---- ---- ---- ---- 26.80 +.40 26.40 1655 ---- ---- ---- ---- 27.40 +.50 26.90 1660 ---- ---- ---- ---- 28.00 +.40 27.60 1665 ---- ---- ---- ---- 28.60 +.40 28.20 1670 ---- ---- ---- ---- 29.30 +.50 28.80 1675 ---- ---- ---- ---- 29.90 +.40 29.50 1680 ---- ---- ---- ---- 30.60 +.50 30.10 1685 ---- ---- ---- ---- 31.30 +.50 30.80 1690 ---- ---- ---- ---- 32.00 +.50 31.50 1695 ---- ---- ---- ---- 32.70 +.50 32.20 1700 ---- ---- ---- ---- 33.50 +.60 32.90 1705 ---- ---- ---- ---- 34.20 +.60 33.60 1710 ---- ---- ---- ---- 35.00 +.60 34.40 1715 ---- ---- ---- ---- 35.80 +.60 35.20 1720 ---- ---- ---- ---- 36.60 +.60 36.00 1725 ---- ---- ---- ---- 37.40 +.60 36.80 1730 ---- ---- ---- ---- 38.20 +.60 37.60 1735 ---- ---- ---- ---- 39.10 +.70 38.40 1740 ---- ---- ---- ---- 39.90 +.60 39.30 1745 ---- ---- ---- ---- 40.80 +.60 40.20 1750 ---- ---- ---- ---- 41.80 +.70 41.10 1755 ---- ---- ---- ---- 42.70 +.70 42.00 1760 ---- ---- ---- ---- 43.70 +.80 42.90 1765 ---- ---- ---- ---- 44.60 +.70 43.90 1770 ---- ---- ---- ---- 45.70 +.80 44.90 1775 ---- ---- ---- ---- 46.70 +.80 45.90 1780 ---- ---- ---- ---- 47.70 +.80 46.90 1785 ---- ---- ---- ---- 48.80 +.80 48.00 1790 ---- ---- ---- ---- 49.90 +.80 49.10 1795 ---- ---- ---- ---- 51.10 +.90 50.20 1800 ---- ---- ---- ---- 52.20 +.90 51.30 1805 ---- ---- ---- ---- 53.40 +.90 52.50 1810 ---- ---- ---- ---- 54.60 +.90 53.70 1815 ---- ---- ---- ---- 55.90 +1.00 54.90 1820 ---- ---- ---- ---- 57.10 +.90 56.20 1825 ---- ---- ---- ---- 58.40 +.90 57.50 1830 ---- ---- ---- ---- 59.80 +1.00 58.80 1835 ---- ---- ---- ---- 61.10 +1.00 60.10 1840 ---- ---- ---- ---- 62.50 +1.00 61.50 1845 ---- ---- ---- ---- 64.00 +1.10 62.90 1850 ---- ---- ---- ---- 65.40 +1.10 64.30 1855 ---- ---- ---- ---- 66.90 +1.10 65.80 1860 ---- ---- ---- ---- 68.50 +1.20 67.30 1865 ---- ---- ---- ---- 70.00 +1.10 68.90 1870 ---- ---- ---- ---- 71.60 +1.20 70.40 1875 ---- ---- ---- ---- 73.20 +1.20 72.00 1880 ---- ---- ---- ---- 74.90 +1.20 73.70 1885 ---- ---- ---- ---- 76.60 +1.30 75.30 1890 ---- ---- ---- ---- 78.30 +1.30 77.00 1895 ---- ---- ---- ---- 80.10 +1.30 78.80 1900 ---- ---- ---- ---- 81.90 +1.40 80.50 1905 ---- ---- ---- ---- 83.70 +1.40 82.30 1910 ---- ---- ---- ---- 85.60 +1.40 84.20 1915 ---- ---- ---- ---- 87.40 +1.40 86.00 1920 ---- ---- ---- ---- 89.40 +1.50 87.90 1925 ---- ---- ---- ---- 91.30 +1.40 89.90 1930 ---- ---- ---- ---- 93.30 +1.50 91.80 1935 ---- ---- ---- ---- 95.30 +1.50 93.80 1940 ---- ---- ---- ---- 97.40 +1.60 95.80 1945 ---- ---- ---- ---- 99.50 +1.60 97.90 1950 ---- ---- ---- ---- 101.60 +1.60 100.00 1955 ---- ---- ---- ---- 103.70 +1.60 102.10 1960 ---- ---- ---- ---- 105.90 +1.60 104.30 1965 ---- ---- ---- ---- 108.10 +1.70 106.40 1970 ---- ---- ---- ---- 110.40 +1.70 108.70 1975 ---- ---- ---- ---- 112.70 +1.80 110.90 1980 ---- ---- ---- ---- 115.00 +1.80 113.20 1985 ---- ---- ---- ---- 117.30 +1.80 115.50 1990 ---- ---- ---- ---- 119.70 +1.80 117.90 1995 ---- ---- ---- ---- 122.10 +1.80 120.30 2000 ---- ---- ---- ---- 124.60 +1.90 122.70 2005 ---- ---- ---- ---- 127.10 +1.90 125.20 2010 ---- ---- ---- ---- 129.60 +1.90 127.70 2015 ---- ---- ---- ---- 132.10 +1.90 130.20 2020 ---- ---- ---- ---- 134.70 +2.00 132.70 2025 ---- ---- ---- ---- 137.40 +2.10 135.30 2030 ---- ---- ---- ---- 140.00 +2.00 138.00 2035 ---- ---- ---- ---- 142.70 +2.10 140.60 2040 ---- ---- ---- ---- 145.40 +2.10 143.30 2045 ---- ---- ---- ---- 148.20 +2.10 146.10 2050 ---- ---- ---- ---- 151.00 +2.20 148.80 2055 ---- ---- ---- ---- 153.80 +2.20 151.60 2060 ---- ---- ---- ---- 156.70 +2.20 154.50 2065 ---- ---- ---- ---- 159.60 +2.20 157.40 2070 ---- ---- ---- ---- 162.50 +2.20 160.30 2075 ---- ---- ---- ---- 165.50 +2.30 163.20 2080 ---- ---- ---- ---- 168.50 +2.30 166.20 2085 ---- ---- ---- ---- 171.50 +2.30 169.20 2090 ---- ---- ---- ---- 174.60 +2.40 172.20 2095 ---- ---- ---- ---- 177.70 +2.50 175.20 2100 ---- ---- ---- ---- 180.80 +2.50 178.30 2105 ---- ---- ---- ---- 183.90 +2.40 181.50 2110 ---- ---- ---- ---- 187.10 +2.50 184.60 2115 ---- ---- ---- ---- 190.30 +2.50 187.80 2120 ---- ---- ---- ---- 193.50 +2.50 191.00 2125 ---- ---- ---- ---- 196.80 +2.60 194.20 2130 ---- ---- ---- ---- 200.10 +2.60 197.50 2135 ---- ---- ---- ---- 203.40 +2.60 200.80 2140 ---- ---- ---- ---- 206.70 +2.60 204.10 2145 ---- ---- ---- ---- 210.10 +2.70 207.40 2150 ---- ---- ---- ---- 213.50 +2.70 210.80 2155 ---- ---- ---- ---- 216.90 +2.70 214.20 2160 ---- ---- ---- ---- 220.30 +2.70 217.60 2165 ---- ---- ---- ---- 223.80 +2.80 221.00 2170 ---- ---- ---- ---- 227.30 +2.80 224.50 2175 ---- ---- ---- ---- 230.80 +2.80 228.00 2180 ---- ---- ---- ---- 234.30 +2.80 231.50 2185 ---- ---- ---- ---- 237.90 +2.90 235.00 2190 ---- ---- ---- ---- 241.50 +2.90 238.60 2195 ---- ---- ---- ---- 245.10 +3.00 242.10 2200 ---- ---- ---- ---- 248.70 +3.00 245.70 2205 ---- ---- ---- ---- 252.30 +3.00 249.30 2210 ---- ---- ---- ---- 256.00 +3.00 253.00 2215 ---- ---- ---- ---- 259.60 +3.00 256.60 2220 ---- ---- ---- ---- 263.30 +3.00 260.30 2225 ---- ---- ---- ---- 267.00 +3.00 264.00 2230 ---- ---- ---- ---- 270.80 +3.10 267.70 2235 ---- ---- ---- ---- 274.50 +3.10 271.40 2240 ---- ---- ---- ---- 278.30 +3.20 275.10 2245 ---- ---- ---- ---- 282.00 +3.10 278.90 2250 ---- ---- ---- ---- 285.80 +3.20 282.60 2255 ---- ---- ---- ---- 289.60 +3.20 286.40 2260 ---- ---- ---- ---- 293.40 +3.20 290.20 2265 ---- ---- ---- ---- 297.30 +3.30 294.00 2270 ---- ---- ---- ---- 301.10 +3.20 297.90 2275 ---- ---- ---- ---- 305.00 +3.30 301.70 2280 ---- ---- ---- ---- 308.90 +3.30 305.60 2290 ---- ---- ---- ---- 316.70 +3.40 313.30 2300 ---- ---- ---- ---- 324.60 +3.40 321.20 2310 ---- ---- ---- ---- 332.50 +3.40 329.10 2320 ---- ---- ---- ---- 340.40 +3.40 337.00 2325 ---- ---- ---- ---- 344.50 +3.50 341.00 2330 ---- ---- ---- ---- 348.50 +3.50 345.00 2340 ---- ---- ---- ---- 356.60 +3.60 353.00 2350 ---- ---- ---- ---- 364.70 +3.60 361.10 2360 ---- ---- ---- ---- 372.90 +3.70 369.20 2370 ---- ---- ---- ---- 381.10 +3.70 377.40 2375 ---- ---- ---- ---- 385.20 +3.70 381.50 2400 ---- ---- ---- ---- 406.00 +3.80 402.20 2425 ---- ---- ---- ---- 427.10 +3.90 423.20 2450 ---- ---- ---- ---- 448.40 +3.90 444.50 2475 ---- ---- ---- ---- 469.90 +4.00 465.90 2500 ---- ---- ---- ---- 491.70 +4.10 487.60 2525 ---- ---- ---- ---- 513.70 +4.20 509.50 2550 ---- ---- ---- ---- 535.80 +4.20 531.60 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 ---- ---- ---- ---- 1.80 +.10 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 ---- ---- ---- ---- 2.90 +.10 2.80 1200 ---- ---- ---- ---- 3.00 +.10 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 ---- ---- ---- ---- 3.60 +.10 3.50 1235 ---- ---- ---- ---- 3.70 +.10 3.60 1240 ---- ---- ---- ---- 3.80 +.10 3.70 1245 ---- ---- ---- ---- 3.90 +.10 3.80 1250 ---- ---- ---- ---- 4.00 UNCH 4.00 1255 ---- ---- ---- ---- 4.10 UNCH 4.10 1260 ---- ---- ---- ---- 4.20 UNCH 4.20 1265 ---- ---- ---- ---- 4.40 +.10 4.30 1270 ---- ---- ---- ---- 4.50 UNCH 4.50 1275 ---- ---- ---- ---- 4.60 UNCH 4.60 1280 ---- ---- ---- ---- 4.80 +.10 4.70 1285 ---- ---- ---- ---- 4.90 UNCH 4.90 1290 ---- ---- ---- ---- 5.10 +.10 5.00 1295 ---- ---- ---- ---- 5.20 +.10 5.10 1300 ---- ---- ---- ---- 5.30 UNCH 5.30 1305 ---- ---- ---- ---- 5.50 +.10 5.40 1310 ---- ---- ---- ---- 5.70 +.10 5.60 1315 ---- ---- ---- ---- 5.80 UNCH 5.80 1320 ---- ---- ---- ---- 6.00 +.10 5.90 1325 ---- ---- ---- ---- 6.20 +.10 6.10 1330 ---- ---- ---- ---- 6.30 UNCH 6.30 1335 ---- ---- ---- ---- 6.50 +.10 6.40 1340 ---- ---- ---- ---- 6.70 +.10 6.60 1345 ---- ---- ---- ---- 6.90 +.10 6.80 1350 ---- ---- ---- ---- 7.10 +.10 7.00 1355 ---- ---- ---- ---- 7.20 UNCH 7.20 1360 ---- ---- ---- ---- 7.40 UNCH 7.40 1365 ---- ---- ---- ---- 7.60 UNCH 7.60 1370 ---- ---- ---- ---- 7.90 +.10 7.80 1375 ---- ---- ---- ---- 8.10 +.10 8.00 1380 ---- ---- ---- ---- 8.30 +.10 8.20 1385 ---- ---- ---- ---- 8.50 +.10 8.40 1390 ---- ---- ---- ---- 8.70 +.10 8.60 1395 ---- ---- ---- ---- 9.00 +.10 8.90 1400 ---- ---- ---- ---- 9.20 +.10 9.10 1405 ---- ---- ---- ---- 9.40 +.10 9.30 1410 ---- ---- ---- ---- 9.70 +.10 9.60 1415 ---- ---- ---- ---- 9.90 +.10 9.80 1420 ---- ---- ---- ---- 10.20 +.10 10.10 1425 ---- ---- ---- ---- 10.50 +.20 10.30 1430 ---- ---- ---- ---- 10.70 +.10 10.60 1435 ---- ---- ---- ---- 11.00 +.10 10.90 1440 ---- ---- ---- ---- 11.30 +.20 11.10 1445 ---- ---- ---- ---- 11.60 +.20 11.40 1450 ---- ---- ---- ---- 11.80 +.10 11.70 1455 ---- ---- ---- ---- 12.10 +.10 12.00 1460 ---- ---- ---- ---- 12.50 +.20 12.30 1465 ---- ---- ---- ---- 12.80 +.20 12.60 1470 ---- ---- ---- ---- 13.10 +.20 12.90 1475 ---- ---- ---- ---- 13.40 +.20 13.20 1480 ---- ---- ---- ---- 13.70 +.20 13.50 1485 ---- ---- ---- ---- 14.10 +.20 13.90 1490 ---- ---- ---- ---- 14.40 +.20 14.20 1495 ---- ---- ---- ---- 14.80 +.20 14.60 1500 ---- ---- ---- ---- 15.10 +.20 14.90 1505 ---- ---- ---- ---- 15.50 +.20 15.30 1510 ---- ---- ---- ---- 15.90 +.30 15.60 1515 ---- ---- ---- ---- 16.20 +.20 16.00 1520 ---- ---- ---- ---- 16.60 +.20 16.40 1525 ---- ---- ---- ---- 17.00 +.20 16.80 1530 ---- ---- ---- ---- 17.40 +.20 17.20 1535 ---- ---- ---- ---- 17.80 +.20 17.60 1540 ---- ---- ---- ---- 18.20 +.20 18.00 1545 ---- ---- ---- ---- 18.70 +.30 18.40 1550 ---- ---- ---- ---- 19.10 +.30 18.80 1555 ---- ---- ---- ---- 19.50 +.20 19.30 1560 ---- ---- ---- ---- 20.00 +.30 19.70 1565 ---- ---- ---- ---- 20.50 +.30 20.20 1570 ---- ---- ---- ---- 20.90 +.30 20.60 1575 ---- ---- ---- ---- 21.40 +.30 21.10 1580 ---- ---- ---- ---- 21.90 +.30 21.60 1585 ---- ---- ---- ---- 22.40 +.40 22.00 1590 ---- ---- ---- ---- 22.90 +.40 22.50 1595 ---- ---- ---- ---- 23.40 +.40 23.00 1600 ---- ---- ---- ---- 23.90 +.30 23.60 1605 ---- ---- ---- ---- 24.50 +.40 24.10 1610 ---- ---- ---- ---- 25.00 +.40 24.60 1615 ---- ---- ---- ---- 25.60 +.40 25.20 1620 ---- ---- ---- ---- 26.10 +.40 25.70 1625 ---- ---- ---- ---- 26.70 +.40 26.30 1630 ---- ---- ---- ---- 27.30 +.40 26.90 1635 ---- ---- ---- ---- 27.90 +.50 27.40 1640 ---- ---- ---- ---- 28.50 +.50 28.00 1645 ---- ---- ---- ---- 29.10 +.50 28.60 1650 ---- ---- ---- ---- 29.70 +.40 29.30 1655 ---- ---- ---- ---- 30.40 +.50 29.90 1660 ---- ---- ---- ---- 31.00 +.50 30.50 1665 ---- ---- ---- ---- 31.70 +.50 31.20 1670 ---- ---- ---- ---- 32.40 +.60 31.80 1675 ---- ---- ---- ---- 33.10 +.60 32.50 1680 ---- ---- ---- ---- 33.80 +.60 33.20 1685 ---- ---- ---- ---- 34.50 +.60 33.90 1690 ---- ---- ---- ---- 35.20 +.50 34.70 1695 ---- ---- ---- ---- 36.00 +.60 35.40 1700 ---- ---- ---- ---- 36.70 +.60 36.10 1705 ---- ---- ---- ---- 37.50 +.60 36.90 1710 ---- ---- ---- ---- 38.30 +.60 37.70 1715 ---- ---- ---- ---- 39.10 +.60 38.50 1720 ---- ---- ---- ---- 40.00 +.70 39.30 1725 ---- ---- ---- ---- 40.80 +.70 40.10 1730 ---- ---- ---- ---- 41.70 +.70 41.00 1735 ---- ---- ---- ---- 42.60 +.70 41.90 1740 ---- ---- ---- ---- 43.50 +.70 42.80 1745 ---- ---- ---- ---- 44.40 +.70 43.70 1750 ---- ---- ---- ---- 45.40 +.80 44.60 1755 ---- ---- ---- ---- 46.30 +.70 45.60 1760 ---- ---- ---- ---- 47.30 +.80 46.50 1765 ---- ---- ---- ---- 48.30 +.80 47.50 1770 ---- ---- ---- ---- 49.40 +.80 48.60 1775 ---- ---- ---- ---- 50.40 +.80 49.60 1780 ---- ---- ---- ---- 51.50 +.80 50.70 1785 ---- ---- ---- ---- 52.60 +.80 51.80 1790 ---- ---- ---- ---- 53.80 +.90 52.90 1795 ---- ---- ---- ---- 54.90 +.90 54.00 1800 ---- ---- ---- ---- 56.10 +.90 55.20 1805 ---- ---- ---- ---- 57.40 +1.00 56.40 1810 ---- ---- ---- ---- 58.60 +1.00 57.60 1815 ---- ---- ---- ---- 59.90 +1.00 58.90 1820 ---- ---- ---- ---- 61.20 +1.00 60.20 1825 ---- ---- ---- ---- 62.50 +1.00 61.50 1830 ---- ---- ---- ---- 63.90 +1.10 62.80 1835 ---- ---- ---- ---- 65.30 +1.10 64.20 1840 ---- ---- ---- ---- 66.70 +1.10 65.60 1845 ---- ---- ---- ---- 68.20 +1.10 67.10 1850 ---- ---- ---- ---- 69.70 +1.10 68.60 1855 ---- ---- ---- ---- 71.20 +1.10 70.10 1860 ---- ---- ---- ---- 72.80 +1.20 71.60 1865 ---- ---- ---- ---- 74.40 +1.20 73.20 1870 ---- ---- ---- ---- 76.00 +1.20 74.80 1875 ---- ---- ---- ---- 77.60 +1.20 76.40 1880 ---- ---- ---- ---- 79.30 +1.20 78.10 75 1885 ---- ---- ---- ---- 81.10 +1.30 79.80 1890 ---- ---- ---- ---- 82.80 +1.30 81.50 1895 ---- ---- ---- ---- 84.60 +1.30 83.30 1900 ---- ---- ---- ---- 86.40 +1.30 85.10 1905 ---- ---- ---- ---- 88.30 +1.40 86.90 1910 ---- ---- ---- ---- 90.20 +1.50 88.70 1915 ---- ---- ---- ---- 92.10 +1.50 90.60 1920 ---- ---- ---- ---- 94.00 +1.40 92.60 1925 ---- ---- ---- ---- 96.00 +1.50 94.50 1930 ---- ---- ---- ---- 98.00 +1.50 96.50 1935 ---- ---- ---- ---- 100.10 +1.60 98.50 1940 ---- ---- ---- ---- 102.10 +1.50 100.60 1945 ---- ---- ---- ---- 104.20 +1.60 102.60 1950 ---- ---- ---- ---- 106.40 +1.60 104.80 1955 ---- ---- ---- ---- 108.60 +1.70 106.90 1960 ---- ---- ---- ---- 110.80 +1.70 109.10 1965 ---- ---- ---- ---- 113.00 +1.70 111.30 1970 ---- ---- ---- ---- 115.30 +1.80 113.50 100 1975 ---- ---- ---- ---- 117.60 +1.80 115.80 1980 ---- ---- ---- ---- 119.90 +1.80 118.10 1985 ---- ---- ---- ---- 122.30 +1.80 120.50 1990 ---- ---- ---- ---- 124.70 +1.90 122.80 1995 ---- ---- ---- ---- 127.10 +1.90 125.20 2000 ---- ---- ---- ---- 129.60 +1.90 127.70 130 2005 ---- ---- ---- ---- 132.10 +1.90 130.20 2010 ---- ---- ---- ---- 134.60 +1.90 132.70 2015 ---- ---- ---- ---- 137.20 +2.00 135.20 2020 ---- ---- ---- ---- 139.80 +2.00 137.80 2025 ---- ---- ---- ---- 142.40 +2.00 140.40 2030 ---- ---- ---- ---- 145.10 +2.10 143.00 2035 ---- ---- ---- ---- 147.80 +2.10 145.70 2040 ---- ---- ---- ---- 150.50 +2.10 148.40 2045 ---- ---- ---- ---- 153.30 +2.10 151.20 2050 ---- ---- ---- ---- 156.10 +2.10 154.00 2055 ---- ---- ---- ---- 159.00 +2.20 156.80 2060 ---- ---- ---- ---- 161.80 +2.20 159.60 2065 ---- ---- ---- ---- 164.70 +2.20 162.50 2070 ---- ---- ---- ---- 167.70 +2.30 165.40 2075 ---- ---- ---- ---- 170.60 +2.30 168.30 2080 ---- ---- ---- ---- 173.60 +2.30 171.30 2085 ---- ---- ---- ---- 176.70 +2.40 174.30 2090 ---- ---- ---- ---- 179.70 +2.30 177.40 2095 ---- ---- ---- ---- 182.80 +2.40 180.40 2100 ---- ---- ---- ---- 185.90 +2.40 183.50 2105 ---- ---- ---- ---- 189.10 +2.50 186.60 2110 ---- ---- ---- ---- 192.30 +2.50 189.80 2115 ---- ---- ---- ---- 195.50 +2.50 193.00 2120 ---- ---- ---- ---- 198.70 +2.50 196.20 2125 ---- ---- ---- ---- 202.00 +2.60 199.40 2130 ---- ---- ---- ---- 205.30 +2.60 202.70 2135 ---- ---- ---- ---- 208.60 +2.60 206.00 2140 ---- ---- ---- ---- 211.90 +2.60 209.30 2145 ---- ---- ---- ---- 215.30 +2.70 212.60 2150 ---- ---- ---- ---- 218.70 +2.70 216.00 2155 ---- ---- ---- ---- 222.10 +2.70 219.40 2160 ---- ---- ---- ---- 225.50 +2.70 222.80 2165 ---- ---- ---- ---- 229.00 +2.80 226.20 2170 ---- ---- ---- ---- 232.50 +2.80 229.70 2175 ---- ---- ---- ---- 236.00 +2.80 233.20 2180 ---- ---- ---- ---- 239.50 +2.80 236.70 2185 ---- ---- ---- ---- 243.10 +2.90 240.20 2190 ---- ---- ---- ---- 246.60 +2.80 243.80 2195 ---- ---- ---- ---- 250.20 +2.90 247.30 2200 ---- ---- ---- ---- 253.80 +2.90 250.90 2205 ---- ---- ---- ---- 257.50 +3.00 254.50 2210 ---- ---- ---- ---- 261.10 +3.00 258.10 2215 ---- ---- ---- ---- 264.80 +3.00 261.80 2220 ---- ---- ---- ---- 268.50 +3.00 265.50 2225 ---- ---- ---- ---- 272.20 +3.10 269.10 2230 ---- ---- ---- ---- 275.90 +3.10 272.80 2235 ---- ---- ---- ---- 279.60 +3.10 276.50 2240 ---- ---- ---- ---- 283.40 +3.10 280.30 2245 ---- ---- ---- ---- 287.10 +3.10 284.00 2250 ---- ---- ---- ---- 290.90 +3.10 287.80 2255 ---- ---- ---- ---- 294.70 +3.10 291.60 2260 ---- ---- ---- ---- 298.50 +3.20 295.30 2265 ---- ---- ---- ---- 302.40 +3.20 299.20 2270 ---- ---- ---- ---- 306.20 +3.20 303.00 2275 ---- ---- ---- ---- 310.10 +3.30 306.80 2280 ---- ---- ---- ---- 313.90 +3.20 310.70 2285 ---- ---- ---- ---- 317.80 +3.30 314.50 2290 ---- ---- ---- ---- 321.70 +3.30 318.40 2295 ---- ---- ---- ---- 325.60 +3.30 322.30 2300 ---- ---- ---- ---- 329.60 +3.40 326.20 2305 ---- ---- ---- ---- 333.50 +3.40 330.10 2310 ---- ---- ---- ---- 337.50 +3.40 334.10 2315 ---- ---- ---- ---- 341.40 +3.40 338.00 2320 ---- ---- ---- ---- 345.40 +3.40 342.00 2325 ---- ---- ---- ---- 349.40 +3.40 346.00 2330 ---- ---- ---- ---- 353.40 +3.40 350.00 2335 ---- ---- ---- ---- 357.40 +3.40 354.00 2340 ---- ---- ---- ---- 361.50 +3.50 358.00 2345 ---- ---- ---- ---- 365.50 +3.50 362.00 2350 ---- ---- ---- ---- 369.60 +3.60 366.00 2355 ---- ---- ---- ---- 373.60 +3.50 370.10 2360 ---- ---- ---- ---- 377.70 +3.50 374.20 2370 ---- ---- ---- ---- 385.90 +3.60 382.30 2375 ---- ---- ---- ---- 390.00 +3.60 386.40 2380 ---- ---- ---- ---- 394.20 +3.70 390.50 2390 ---- ---- ---- ---- 402.50 +3.70 398.80 2400 ---- ---- ---- ---- 410.80 +3.70 407.10 2410 ---- ---- ---- ---- 419.20 +3.80 415.40 2420 ---- ---- ---- ---- 427.60 +3.80 423.80 2425 ---- ---- ---- ---- 431.80 +3.80 428.00 2430 ---- ---- ---- ---- 436.00 +3.80 432.20 2440 ---- ---- ---- ---- 444.50 +3.80 440.70 2450 ---- ---- ---- ---- 453.00 +3.80 449.20 2460 ---- ---- ---- ---- 461.60 +3.90 457.70 2475 ---- ---- ---- ---- 474.50 +4.00 470.50 2500 ---- ---- ---- ---- 496.20 +4.10 492.10 2525 ---- ---- ---- ---- 518.10 +4.10 514.00 2550 ---- ---- ---- ---- 540.10 +4.10 536.00 2575 ---- ---- ---- ---- 562.40 +4.30 558.10 2600 ---- ---- ---- ---- 584.80 +4.30 580.50 2625 ---- ---- ---- ---- 607.30 +4.30 603.00 2650 ---- ---- ---- ---- 630.00 +4.40 625.60 900 ---- ---- ---- ---- .30 UNCH .30 925 ---- ---- ---- ---- .40 UNCH .40 950 ---- ---- ---- ---- .50 UNCH .50 975 ---- ---- ---- ---- .60 UNCH .60 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 5.30 +.10 5.20 1300 ---- ---- ---- ---- 6.10 +.10 6.00 1325 ---- ---- ---- ---- 6.90 UNCH 6.90 1350 ---- ---- ---- ---- 7.90 +.10 7.80 1375 ---- ---- ---- ---- 9.00 +.10 8.90 1400 ---- ---- ---- ---- 10.20 +.20 10.00 1425 ---- ---- ---- ---- 11.50 +.10 11.40 1450 ---- ---- ---- ---- 12.90 +.10 12.80 1470 ---- ---- ---- ---- 14.20 +.10 14.10 1475 ---- ---- ---- ---- 14.60 +.20 14.40 1480 ---- ---- ---- ---- 14.90 +.20 14.70 1490 ---- ---- ---- ---- 15.60 +.20 15.40 1500 ---- ---- ---- ---- 16.30 +.20 16.10 1510 ---- ---- ---- ---- 17.10 +.20 16.90 1520 ---- ---- ---- ---- 17.90 +.20 17.70 1525 ---- ---- ---- ---- 18.30 +.20 18.10 1530 ---- ---- ---- ---- 18.70 +.20 18.50 1540 ---- ---- ---- ---- 19.50 +.20 19.30 1550 ---- ---- ---- ---- 20.40 +.20 20.20 1560 ---- ---- ---- ---- 21.30 +.20 21.10 1565 ---- ---- ---- ---- 21.80 +.30 21.50 1570 ---- ---- ---- ---- 22.30 +.30 22.00 1575 ---- ---- ---- ---- 22.80 +.30 22.50 1580 ---- ---- ---- ---- 23.30 +.30 23.00 1585 ---- ---- ---- ---- 23.80 +.30 23.50 1590 ---- ---- ---- ---- 24.30 +.30 24.00 1595 ---- ---- ---- ---- 24.80 +.30 24.50 1600 ---- ---- ---- ---- 25.30 +.30 25.00 1605 ---- ---- ---- ---- 25.90 +.40 25.50 1610 ---- ---- ---- ---- 26.40 +.30 26.10 1615 ---- ---- ---- ---- 27.00 +.40 26.60 1620 ---- ---- ---- ---- 27.60 +.40 27.20 1625 ---- ---- ---- ---- 28.10 +.30 27.80 1630 ---- ---- ---- ---- 28.70 +.40 28.30 1635 ---- ---- ---- ---- 29.30 +.40 28.90 1640 ---- ---- ---- ---- 29.90 +.40 29.50 1645 ---- ---- ---- ---- 30.60 +.50 30.10 1650 ---- ---- ---- ---- 31.20 +.40 30.80 1655 ---- ---- ---- ---- 31.80 +.40 31.40 1660 ---- ---- ---- ---- 32.50 +.50 32.00 1665 ---- ---- ---- ---- 33.20 +.50 32.70 1670 ---- ---- ---- ---- 33.80 +.40 33.40 1675 ---- ---- ---- ---- 34.50 +.50 34.00 1680 ---- ---- ---- ---- 35.20 +.50 34.70 1685 ---- ---- ---- ---- 36.00 +.60 35.40 1690 ---- ---- ---- ---- 36.70 +.50 36.20 1695 ---- ---- ---- ---- 37.40 +.50 36.90 1700 ---- ---- ---- ---- 38.20 +.50 37.70 1705 ---- ---- ---- ---- 39.00 +.60 38.40 1710 ---- ---- ---- ---- 39.80 +.60 39.20 1715 ---- ---- ---- ---- 40.60 +.60 40.00 1720 ---- ---- ---- ---- 41.40 +.60 40.80 1725 ---- ---- ---- ---- 42.20 +.60 41.60 1730 ---- ---- ---- ---- 43.10 +.60 42.50 1735 ---- ---- ---- ---- 44.00 +.70 43.30 1740 ---- ---- ---- ---- 44.90 +.70 44.20 1745 ---- ---- ---- ---- 45.80 +.70 45.10 1750 ---- ---- ---- ---- 46.70 +.70 46.00 1755 ---- ---- ---- ---- 47.70 +.70 47.00 1760 ---- ---- ---- ---- 48.60 +.70 47.90 1765 ---- ---- ---- ---- 49.60 +.70 48.90 1770 ---- ---- ---- ---- 50.70 +.80 49.90 1775 ---- ---- ---- ---- 51.70 +.80 50.90 1780 ---- ---- ---- ---- 52.80 +.80 52.00 1785 ---- ---- ---- ---- 53.90 +.80 53.10 1790 ---- ---- ---- ---- 55.00 +.90 54.10 1795 ---- ---- ---- ---- 56.10 +.80 55.30 1800 ---- ---- ---- ---- 57.30 +.90 56.40 1805 ---- ---- ---- ---- 58.40 +.80 57.60 1810 ---- ---- ---- ---- 59.70 +.90 58.80 1815 ---- ---- ---- ---- 60.90 +.90 60.00 1820 ---- ---- ---- ---- 62.20 +.90 61.30 1825 ---- ---- ---- ---- 63.50 +1.00 62.50 1830 ---- ---- ---- ---- 64.80 +1.00 63.80 1835 ---- ---- ---- ---- 66.20 +1.00 65.20 1840 ---- ---- ---- ---- 67.60 +1.00 66.60 1845 ---- ---- ---- ---- 69.00 +1.00 68.00 1850 ---- ---- ---- ---- 70.40 +1.00 69.40 1855 ---- ---- ---- ---- 71.90 +1.00 70.90 1860 ---- ---- ---- ---- 73.40 +1.00 72.40 1865 ---- ---- ---- ---- 75.00 +1.10 73.90 1870 ---- ---- ---- ---- 76.60 +1.20 75.40 1875 ---- ---- ---- ---- 78.20 +1.20 77.00 1880 ---- ---- ---- ---- 79.80 +1.10 78.70 1885 ---- ---- ---- ---- 81.50 +1.20 80.30 1890 ---- ---- ---- ---- 83.20 +1.20 82.00 1895 ---- ---- ---- ---- 85.00 +1.30 83.70 1900 ---- ---- ---- ---- 86.70 +1.20 85.50 1905 ---- ---- ---- ---- 88.50 +1.20 87.30 1910 ---- ---- ---- ---- 90.40 +1.30 89.10 1915 ---- ---- ---- ---- 92.20 +1.30 90.90 1920 ---- ---- ---- ---- 94.10 +1.30 92.80 1925 ---- ---- ---- ---- 96.10 +1.40 94.70 1930 ---- ---- ---- ---- 98.00 +1.30 96.70 1935 ---- ---- ---- ---- 100.00 +1.40 98.60 1940 ---- ---- ---- ---- 102.10 +1.50 100.60 1945 ---- ---- ---- ---- 104.10 +1.40 102.70 1950 ---- ---- ---- ---- 106.20 +1.50 104.70 1955 ---- ---- ---- ---- 108.30 +1.50 106.80 1960 ---- ---- ---- ---- 110.50 +1.50 109.00 1965 ---- ---- ---- ---- 112.70 +1.60 111.10 1970 ---- ---- ---- ---- 114.90 +1.60 113.30 1975 ---- ---- ---- ---- 117.10 +1.60 115.50 1980 ---- ---- ---- ---- 119.40 +1.60 117.80 1985 ---- ---- ---- ---- 121.70 +1.60 120.10 1990 ---- ---- ---- ---- 124.10 +1.70 122.40 1995 ---- ---- ---- ---- 126.40 +1.70 124.70 2000 ---- ---- ---- ---- 128.80 +1.70 127.10 2005 ---- ---- ---- ---- 131.30 +1.80 129.50 2010 ---- ---- ---- ---- 133.80 +1.80 132.00 2015 ---- ---- ---- ---- 136.30 +1.80 134.50 2020 ---- ---- ---- ---- 138.80 +1.80 137.00 2025 ---- ---- ---- ---- 141.40 +1.90 139.50 2030 ---- ---- ---- ---- 144.00 +1.90 142.10 2035 ---- ---- ---- ---- 146.60 +1.90 144.70 2040 ---- ---- ---- ---- 149.30 +1.90 147.40 2045 ---- ---- ---- ---- 152.00 +1.90 150.10 2050 ---- ---- ---- ---- 154.80 +2.00 152.80 2055 ---- ---- ---- ---- 157.50 +2.00 155.50 2060 ---- ---- ---- ---- 160.30 +2.00 158.30 2065 ---- ---- ---- ---- 163.20 +2.10 161.10 2070 ---- ---- ---- ---- 166.10 +2.10 164.00 2075 ---- ---- ---- ---- 169.00 +2.10 166.90 2080 ---- ---- ---- ---- 171.90 +2.10 169.80 2085 ---- ---- ---- ---- 174.90 +2.20 172.70 2090 ---- ---- ---- ---- 177.90 +2.20 175.70 2095 ---- ---- ---- ---- 180.90 +2.20 178.70 2100 ---- ---- ---- ---- 184.00 +2.20 181.80 2105 ---- ---- ---- ---- 187.10 +2.30 184.80 2110 ---- ---- ---- ---- 190.20 +2.30 187.90 2115 ---- ---- ---- ---- 193.30 +2.30 191.00 2120 ---- ---- ---- ---- 196.50 +2.30 194.20 2125 ---- ---- ---- ---- 199.70 +2.30 197.40 2130 ---- ---- ---- ---- 202.90 +2.30 200.60 2135 ---- ---- ---- ---- 206.20 +2.40 203.80 2140 ---- ---- ---- ---- 209.50 +2.40 207.10 2145 ---- ---- ---- ---- 212.80 +2.40 210.40 2150 ---- ---- ---- ---- 216.10 +2.40 213.70 2155 ---- ---- ---- ---- 219.50 +2.50 217.00 2160 ---- ---- ---- ---- 222.90 +2.50 220.40 2165 ---- ---- ---- ---- 226.30 +2.50 223.80 2170 ---- ---- ---- ---- 229.70 +2.50 227.20 2175 ---- ---- ---- ---- 233.20 +2.60 230.60 2180 ---- ---- ---- ---- 236.60 +2.50 234.10 2185 ---- ---- ---- ---- 240.10 +2.60 237.50 2190 ---- ---- ---- ---- 243.60 +2.60 241.00 2195 ---- ---- ---- ---- 247.20 +2.70 244.50 2200 ---- ---- ---- ---- 250.70 +2.60 248.10 2205 ---- ---- ---- ---- 254.30 +2.70 251.60 2210 ---- ---- ---- ---- 257.90 +2.70 255.20 2215 ---- ---- ---- ---- 261.50 +2.70 258.80 2220 ---- ---- ---- ---- 265.20 +2.80 262.40 2225 ---- ---- ---- ---- 268.80 +2.70 266.10 2230 ---- ---- ---- ---- 272.50 +2.80 269.70 2235 ---- ---- ---- ---- 276.20 +2.80 273.40 2240 ---- ---- ---- ---- 279.90 +2.80 277.10 2245 ---- ---- ---- ---- 283.60 +2.80 280.80 2250 ---- ---- ---- ---- 287.40 +2.90 284.50 2255 ---- ---- ---- ---- 291.10 +2.90 288.20 2260 ---- ---- ---- ---- 294.90 +2.90 292.00 2265 ---- ---- ---- ---- 298.60 +2.90 295.70 2270 ---- ---- ---- ---- 302.40 +2.90 299.50 2275 ---- ---- ---- ---- 306.30 +3.00 303.30 2280 ---- ---- ---- ---- 310.10 +3.00 307.10 2285 ---- ---- ---- ---- 313.90 +3.00 310.90 2290 ---- ---- ---- ---- 317.80 +3.00 314.80 2300 ---- ---- ---- ---- 325.50 +3.00 322.50 2310 ---- ---- ---- ---- 333.30 +3.10 330.20 2320 ---- ---- ---- ---- 341.20 +3.10 338.10 2325 ---- ---- ---- ---- 345.10 +3.10 342.00 2330 ---- ---- ---- ---- 349.10 +3.20 345.90 2340 ---- ---- ---- ---- 357.10 +3.20 353.90 2350 ---- ---- ---- ---- 365.10 +3.30 361.80 2360 ---- ---- ---- ---- 373.10 +3.20 369.90 2370 ---- ---- ---- ---- 381.20 +3.30 377.90 2375 ---- ---- ---- ---- 385.30 +3.30 382.00 2380 ---- ---- ---- ---- 389.40 +3.40 386.00 2400 ---- ---- ---- ---- 405.80 +3.40 402.40 2425 ---- ---- ---- ---- 426.60 +3.50 423.10 2450 ---- ---- ---- ---- 447.60 +3.50 444.10 2475 ---- ---- ---- ---- 468.90 +3.70 465.20 2500 ---- ---- ---- ---- 490.30 +3.70 486.60 2525 ---- ---- ---- ---- 512.00 +3.80 508.20 2550 ---- ---- ---- ---- 533.90 +3.80 530.10 2575 ---- ---- ---- ---- 555.90 +3.90 552.00 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 9.00 +.10 8.90 1425 ---- ---- ---- ---- 10.40 +.10 10.30 1450 ---- ---- ---- ---- 11.90 +.10 11.80 1475 ---- ---- ---- ---- 13.60 +.20 13.40 1500 ---- ---- ---- ---- 15.50 +.20 15.30 1525 ---- ---- ---- ---- 17.60 +.20 17.40 1550 ---- ---- ---- ---- 19.90 +.20 19.70 1575 ---- ---- ---- ---- 22.50 +.30 22.20 1580 ---- ---- ---- ---- 23.10 +.40 22.70 1590 ---- ---- ---- ---- 24.20 +.40 23.80 1600 ---- ---- ---- ---- 25.30 +.30 25.00 1610 ---- ---- ---- ---- 26.50 +.30 26.20 1620 ---- ---- ---- ---- 27.80 +.40 27.40 1625 ---- ---- ---- ---- 28.40 +.40 28.00 1630 ---- ---- ---- ---- 29.10 +.40 28.70 1640 ---- ---- ---- ---- 30.40 +.40 30.00 1650 ---- ---- ---- ---- 31.80 +.40 31.40 1660 ---- ---- ---- ---- 33.30 +.50 32.80 1670 ---- ---- ---- ---- 34.80 +.50 34.30 1675 ---- ---- ---- ---- 35.60 +.60 35.00 1680 ---- ---- ---- ---- 36.30 +.50 35.80 1685 ---- ---- ---- ---- 37.10 +.50 36.60 1690 ---- ---- ---- ---- 37.90 +.50 37.40 1695 ---- ---- ---- ---- 38.80 +.60 38.20 1700 ---- ---- ---- ---- 39.60 +.50 39.10 1705 ---- ---- ---- ---- 40.50 +.60 39.90 1710 ---- ---- ---- ---- 41.40 +.60 40.80 1715 ---- ---- ---- ---- 42.30 +.70 41.60 1720 ---- ---- ---- ---- 43.20 +.70 42.50 1725 ---- ---- ---- ---- 44.10 +.60 43.50 1730 ---- ---- ---- ---- 45.00 +.60 44.40 1735 ---- ---- ---- ---- 46.00 +.70 45.30 1740 ---- ---- ---- ---- 47.00 +.70 46.30 1745 ---- ---- ---- ---- 48.00 +.70 47.30 1750 ---- ---- ---- ---- 49.00 +.70 48.30 1755 ---- ---- ---- ---- 50.00 +.70 49.30 1760 ---- ---- ---- ---- 51.10 +.70 50.40 1765 ---- ---- ---- ---- 52.20 +.80 51.40 1770 ---- ---- ---- ---- 53.30 +.80 52.50 1775 ---- ---- ---- ---- 54.40 +.80 53.60 1780 ---- ---- ---- ---- 55.60 +.90 54.70 1785 ---- ---- ---- ---- 56.70 +.80 55.90 1790 ---- ---- ---- ---- 57.90 +.80 57.10 1795 ---- ---- ---- ---- 59.10 +.80 58.30 1800 ---- ---- ---- ---- 60.40 +.90 59.50 1805 ---- ---- ---- ---- 61.60 +.90 60.70 1810 ---- ---- ---- ---- 62.90 +.90 62.00 1815 ---- ---- ---- ---- 64.20 +.90 63.30 1820 ---- ---- ---- ---- 65.50 +.90 64.60 1825 ---- ---- ---- ---- 66.90 +1.00 65.90 1830 ---- ---- ---- ---- 68.30 +1.00 67.30 1835 ---- ---- ---- ---- 69.70 +1.00 68.70 1840 ---- ---- ---- ---- 71.10 +1.00 70.10 1845 ---- ---- ---- ---- 72.60 +1.00 71.60 1850 ---- ---- ---- ---- 74.10 +1.00 73.10 1855 ---- ---- ---- ---- 75.60 +1.00 74.60 1860 ---- ---- ---- ---- 77.20 +1.10 76.10 1865 ---- ---- ---- ---- 78.80 +1.10 77.70 1870 ---- ---- ---- ---- 80.40 +1.20 79.20 1875 ---- ---- ---- ---- 82.00 +1.10 80.90 1880 ---- ---- ---- ---- 83.70 +1.20 82.50 1885 ---- ---- ---- ---- 85.40 +1.20 84.20 1890 ---- ---- ---- ---- 87.10 +1.20 85.90 1895 ---- ---- ---- ---- 88.90 +1.30 87.60 1900 ---- ---- ---- ---- 90.70 +1.30 89.40 1905 ---- ---- ---- ---- 92.50 +1.30 91.20 1910 ---- ---- ---- ---- 94.40 +1.40 93.00 1915 ---- ---- ---- ---- 96.20 +1.30 94.90 1920 ---- ---- ---- ---- 98.10 +1.30 96.80 1925 ---- ---- ---- ---- 100.10 +1.40 98.70 1930 ---- ---- ---- ---- 102.10 +1.40 100.70 1935 ---- ---- ---- ---- 104.10 +1.50 102.60 1940 ---- ---- ---- ---- 106.10 +1.40 104.70 1945 ---- ---- ---- ---- 108.20 +1.50 106.70 1950 ---- ---- ---- ---- 110.30 +1.50 108.80 1955 ---- ---- ---- ---- 112.40 +1.50 110.90 1960 ---- ---- ---- ---- 114.60 +1.60 113.00 1965 ---- ---- ---- ---- 116.80 +1.60 115.20 1970 ---- ---- ---- ---- 119.00 +1.60 117.40 1975 ---- ---- ---- ---- 121.30 +1.60 119.70 1980 ---- ---- ---- ---- 123.60 +1.70 121.90 1985 ---- ---- ---- ---- 125.90 +1.70 124.20 1990 ---- ---- ---- ---- 128.20 +1.60 126.60 1995 ---- ---- ---- ---- 130.60 +1.70 128.90 2000 ---- ---- ---- ---- 133.10 +1.80 131.30 2005 ---- ---- ---- ---- 135.50 +1.70 133.80 2010 ---- ---- ---- ---- 138.00 +1.80 136.20 2015 ---- ---- ---- ---- 140.50 +1.80 138.70 2020 ---- ---- ---- ---- 143.10 +1.80 141.30 2025 ---- ---- ---- ---- 145.70 +1.90 143.80 2030 ---- ---- ---- ---- 148.30 +1.90 146.40 2035 ---- ---- ---- ---- 151.00 +1.90 149.10 2040 ---- ---- ---- ---- 153.60 +1.90 151.70 2045 ---- ---- ---- ---- 156.40 +2.00 154.40 2050 ---- ---- ---- ---- 159.10 +2.00 157.10 2055 ---- ---- ---- ---- 161.90 +2.00 159.90 2060 ---- ---- ---- ---- 164.70 +2.00 162.70 2065 ---- ---- ---- ---- 167.60 +2.10 165.50 2070 ---- ---- ---- ---- 170.50 +2.10 168.40 2075 ---- ---- ---- ---- 173.40 +2.10 171.30 2080 ---- ---- ---- ---- 176.30 +2.10 174.20 2085 ---- ---- ---- ---- 179.30 +2.10 177.20 2090 ---- ---- ---- ---- 182.30 +2.20 180.10 2095 ---- ---- ---- ---- 185.30 +2.10 183.20 2100 ---- ---- ---- ---- 188.40 +2.20 186.20 2105 ---- ---- ---- ---- 191.50 +2.20 189.30 2110 ---- ---- ---- ---- 194.60 +2.20 192.40 2115 ---- ---- ---- ---- 197.80 +2.30 195.50 2120 ---- ---- ---- ---- 201.00 +2.30 198.70 2125 ---- ---- ---- ---- 204.20 +2.30 201.90 2130 ---- ---- ---- ---- 207.40 +2.30 205.10 2135 ---- ---- ---- ---- 210.70 +2.40 208.30 2140 ---- ---- ---- ---- 214.00 +2.40 211.60 2145 ---- ---- ---- ---- 217.30 +2.40 214.90 2150 ---- ---- ---- ---- 220.60 +2.40 218.20 2155 ---- ---- ---- ---- 224.00 +2.50 221.50 2160 ---- ---- ---- ---- 227.40 +2.50 224.90 2165 ---- ---- ---- ---- 230.80 +2.50 228.30 2170 ---- ---- ---- ---- 234.20 +2.50 231.70 2175 ---- ---- ---- ---- 237.60 +2.50 235.10 2180 ---- ---- ---- ---- 241.10 +2.50 238.60 2185 ---- ---- ---- ---- 244.60 +2.60 242.00 2190 ---- ---- ---- ---- 248.10 +2.60 245.50 2195 ---- ---- ---- ---- 251.70 +2.70 249.00 2200 ---- ---- ---- ---- 255.20 +2.60 252.60 2205 ---- ---- ---- ---- 258.80 +2.70 256.10 2210 ---- ---- ---- ---- 262.40 +2.70 259.70 2215 ---- ---- ---- ---- 266.00 +2.70 263.30 2220 ---- ---- ---- ---- 269.60 +2.70 266.90 2225 ---- ---- ---- ---- 273.30 +2.80 270.50 2230 ---- ---- ---- ---- 277.00 +2.80 274.20 2235 ---- ---- ---- ---- 280.60 +2.70 277.90 2240 ---- ---- ---- ---- 284.30 +2.80 281.50 2245 ---- ---- ---- ---- 288.10 +2.90 285.20 2250 ---- ---- ---- ---- 291.80 +2.90 288.90 2255 ---- ---- ---- ---- 295.50 +2.80 292.70 2260 ---- ---- ---- ---- 299.30 +2.90 296.40 2265 ---- ---- ---- ---- 303.10 +2.90 300.20 2270 ---- ---- ---- ---- 306.80 +2.90 303.90 2275 ---- ---- ---- ---- 310.60 +2.90 307.70 2280 ---- ---- ---- ---- 314.50 +3.00 311.50 2285 ---- ---- ---- ---- 318.30 +3.00 315.30 2290 ---- ---- ---- ---- 322.10 +2.90 319.20 2300 ---- ---- ---- ---- 329.90 +3.10 326.80 2310 ---- ---- ---- ---- 337.70 +3.10 334.60 2320 ---- ---- ---- ---- 345.50 +3.10 342.40 2325 ---- ---- ---- ---- 349.40 +3.10 346.30 2330 ---- ---- ---- ---- 353.40 +3.10 350.30 2340 ---- ---- ---- ---- 361.30 +3.10 358.20 2350 ---- ---- ---- ---- 369.30 +3.20 366.10 2360 ---- ---- ---- ---- 377.30 +3.20 374.10 2370 ---- ---- ---- ---- 385.40 +3.20 382.20 2375 ---- ---- ---- ---- 389.50 +3.30 386.20 2380 ---- ---- ---- ---- 393.60 +3.30 390.30 2400 ---- ---- ---- ---- 409.90 +3.30 406.60 2425 ---- ---- ---- ---- 430.60 +3.40 427.20 2450 ---- ---- ---- ---- 451.60 +3.50 448.10 2475 ---- ---- ---- ---- 472.80 +3.60 469.20 2500 ---- ---- ---- ---- 494.20 +3.70 490.50 2525 ---- ---- ---- ---- 515.80 +3.70 512.10 2550 ---- ---- ---- ---- 537.60 +3.80 533.80 2575 ---- ---- ---- ---- 559.50 +3.80 555.70 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 17.60 +.20 17.40 1500 ---- ---- ---- ---- 19.50 +.20 19.30 1525 ---- ---- ---- ---- 21.60 +.20 21.40 1550 ---- ---- ---- ---- 23.90 +.20 23.70 1575 ---- ---- ---- ---- 26.50 +.30 26.20 1600 ---- ---- ---- ---- 29.20 +.30 28.90 1625 ---- ---- ---- ---- 32.10 +.30 31.80 1650 ---- ---- ---- ---- 35.30 +.40 34.90 1660 ---- ---- ---- ---- 36.70 +.50 36.20 1670 ---- ---- ---- ---- 38.00 +.40 37.60 1675 ---- ---- ---- ---- 38.80 +.50 38.30 1680 ---- ---- ---- ---- 39.50 +.50 39.00 1690 ---- ---- ---- ---- 41.00 +.50 40.50 1700 ---- ---- ---- ---- 42.50 +.50 42.00 1710 ---- ---- ---- ---- 44.10 +.50 43.60 1720 ---- ---- ---- ---- 45.80 +.60 45.20 1725 ---- ---- ---- ---- 46.60 +.60 46.00 1730 ---- ---- ---- ---- 47.50 +.60 46.90 1740 ---- ---- ---- ---- 49.30 +.60 48.70 1750 ---- ---- ---- ---- 51.10 +.60 50.50 1760 ---- ---- ---- ---- 53.00 +.60 52.40 1765 ---- ---- ---- ---- 54.00 +.60 53.40 1770 ---- ---- ---- ---- 55.10 +.70 54.40 1775 ---- ---- ---- ---- 56.10 +.70 55.40 1780 ---- ---- ---- ---- 57.10 +.70 56.40 1785 ---- ---- ---- ---- 58.20 +.70 57.50 1790 ---- ---- ---- ---- 59.30 +.70 58.60 1795 ---- ---- ---- ---- 60.50 +.80 59.70 1800 ---- ---- ---- ---- 61.60 +.70 60.90 1805 ---- ---- ---- ---- 62.80 +.80 62.00 1810 ---- ---- ---- ---- 64.00 +.80 63.20 1815 ---- ---- ---- ---- 65.20 +.80 64.40 1820 ---- ---- ---- ---- 66.50 +.90 65.60 1825 ---- ---- ---- ---- 67.70 +.80 66.90 1830 ---- ---- ---- ---- 69.10 +.90 68.20 1835 ---- ---- ---- ---- 70.40 +.90 69.50 1840 ---- ---- ---- ---- 71.80 +.90 70.90 1845 ---- ---- ---- ---- 73.20 +.90 72.30 1850 ---- ---- ---- ---- 74.60 +.90 73.70 1855 ---- ---- ---- ---- 76.00 +.90 75.10 1860 ---- ---- ---- ---- 77.50 +.90 76.60 1865 ---- ---- ---- ---- 79.00 +.90 78.10 1870 ---- ---- ---- ---- 80.60 +1.00 79.60 1875 ---- ---- ---- ---- 82.20 +1.00 81.20 1880 ---- ---- ---- ---- 83.80 +1.00 82.80 1885 ---- ---- ---- ---- 85.40 +1.00 84.40 1890 ---- ---- ---- ---- 87.10 +1.00 86.10 1895 ---- ---- ---- ---- 88.80 +1.00 87.80 1900 ---- ---- ---- ---- 90.60 +1.10 89.50 1905 ---- ---- ---- ---- 92.30 +1.10 91.20 1910 ---- ---- ---- ---- 94.20 +1.20 93.00 1915 ---- ---- ---- ---- 96.00 +1.20 94.80 1920 ---- ---- ---- ---- 97.90 +1.20 96.70 1925 ---- ---- ---- ---- 99.80 +1.20 98.60 1930 ---- ---- ---- ---- 101.70 +1.20 100.50 1935 ---- ---- ---- ---- 103.60 +1.20 102.40 1940 ---- ---- ---- ---- 105.60 +1.20 104.40 1945 ---- ---- ---- ---- 107.60 +1.20 106.40 1950 ---- ---- ---- ---- 109.70 +1.30 108.40 1955 ---- ---- ---- ---- 111.80 +1.30 110.50 1960 ---- ---- ---- ---- 113.90 +1.30 112.60 1965 ---- ---- ---- ---- 116.00 +1.30 114.70 1970 ---- ---- ---- ---- 118.20 +1.40 116.80 1975 ---- ---- ---- ---- 120.40 +1.40 119.00 1980 ---- ---- ---- ---- 122.60 +1.40 121.20 1985 ---- ---- ---- ---- 124.90 +1.40 123.50 1990 ---- ---- ---- ---- 127.20 +1.50 125.70 1995 ---- ---- ---- ---- 129.50 +1.50 128.00 2000 ---- ---- ---- ---- 131.90 +1.50 130.40 2005 ---- ---- ---- ---- 134.30 +1.60 132.70 2010 ---- ---- ---- ---- 136.70 +1.60 135.10 2015 ---- ---- ---- ---- 139.10 +1.50 137.60 2020 ---- ---- ---- ---- 141.60 +1.60 140.00 2025 ---- ---- ---- ---- 144.10 +1.60 142.50 2030 ---- ---- ---- ---- 146.70 +1.60 145.10 2035 ---- ---- ---- ---- 149.30 +1.70 147.60 2040 ---- ---- ---- ---- 151.90 +1.70 150.20 2045 ---- ---- ---- ---- 154.50 +1.70 152.80 2050 ---- ---- ---- ---- 157.20 +1.70 155.50 2055 ---- ---- ---- ---- 159.90 +1.70 158.20 2060 ---- ---- ---- ---- 162.60 +1.70 160.90 2065 ---- ---- ---- ---- 165.40 +1.70 163.70 2070 ---- ---- ---- ---- 168.20 +1.80 166.40 2075 ---- ---- ---- ---- 171.10 +1.80 169.30 2080 ---- ---- ---- ---- 173.90 +1.80 172.10 2085 ---- ---- ---- ---- 176.80 +1.80 175.00 2090 ---- ---- ---- ---- 179.80 +1.90 177.90 2095 ---- ---- ---- ---- 182.70 +1.80 180.90 2100 ---- ---- ---- ---- 185.70 +1.90 183.80 2105 ---- ---- ---- ---- 188.80 +2.00 186.80 2110 ---- ---- ---- ---- 191.80 +1.90 189.90 2115 ---- ---- ---- ---- 194.90 +2.00 192.90 2120 ---- ---- ---- ---- 198.00 +2.00 196.00 2125 ---- ---- ---- ---- 201.10 +2.00 199.10 2130 ---- ---- ---- ---- 204.30 +2.00 202.30 2135 ---- ---- ---- ---- 207.50 +2.00 205.50 2140 ---- ---- ---- ---- 210.70 +2.00 208.70 2145 ---- ---- ---- ---- 214.00 +2.10 211.90 2150 ---- ---- ---- ---- 217.20 +2.10 215.10 2155 ---- ---- ---- ---- 220.50 +2.10 218.40 2160 ---- ---- ---- ---- 223.90 +2.20 221.70 2165 ---- ---- ---- ---- 227.20 +2.10 225.10 2170 ---- ---- ---- ---- 230.60 +2.20 228.40 2175 ---- ---- ---- ---- 234.00 +2.20 231.80 2180 ---- ---- ---- ---- 237.40 +2.20 235.20 2185 ---- ---- ---- ---- 240.80 +2.20 238.60 2190 ---- ---- ---- ---- 244.30 +2.30 242.00 2195 ---- ---- ---- ---- 247.80 +2.30 245.50 2200 ---- ---- ---- ---- 251.30 +2.30 249.00 2205 ---- ---- ---- ---- 254.80 +2.30 252.50 2210 ---- ---- ---- ---- 258.30 +2.30 256.00 2215 ---- ---- ---- ---- 261.90 +2.40 259.50 2220 ---- ---- ---- ---- 265.50 +2.40 263.10 2225 ---- ---- ---- ---- 269.10 +2.40 266.70 2230 ---- ---- ---- ---- 272.70 +2.40 270.30 2235 ---- ---- ---- ---- 276.30 +2.40 273.90 2240 ---- ---- ---- ---- 280.00 +2.50 277.50 2245 ---- ---- ---- ---- 283.60 +2.40 281.20 2250 ---- ---- ---- ---- 287.30 +2.40 284.90 2255 ---- ---- ---- ---- 291.00 +2.50 288.50 2260 ---- ---- ---- ---- 294.70 +2.50 292.20 2265 ---- ---- ---- ---- 298.50 +2.60 295.90 2270 ---- ---- ---- ---- 302.20 +2.50 299.70 2275 ---- ---- ---- ---- 306.00 +2.60 303.40 2280 ---- ---- ---- ---- 309.70 +2.50 307.20 2285 ---- ---- ---- ---- 313.50 +2.60 310.90 2290 ---- ---- ---- ---- 317.30 +2.60 314.70 2295 ---- ---- ---- ---- 321.10 +2.60 318.50 2300 ---- ---- ---- ---- 325.00 +2.70 322.30 2310 ---- ---- ---- ---- 332.70 +2.70 330.00 2320 ---- ---- ---- ---- 340.40 +2.70 337.70 2325 ---- ---- ---- ---- 344.30 +2.70 341.60 2330 ---- ---- ---- ---- 348.20 +2.70 345.50 2340 ---- ---- ---- ---- 356.10 +2.80 353.30 2350 ---- ---- ---- ---- 364.00 +2.80 361.20 2360 ---- ---- ---- ---- 371.90 +2.80 369.10 2370 ---- ---- ---- ---- 379.90 +2.80 377.10 2375 ---- ---- ---- ---- 384.00 +2.90 381.10 2380 ---- ---- ---- ---- 388.00 +2.90 385.10 2390 ---- ---- ---- ---- 396.10 +2.90 393.20 2400 ---- ---- ---- ---- 404.20 +2.90 401.30 2425 ---- ---- ---- ---- 424.70 +3.00 421.70 2450 ---- ---- ---- ---- 445.50 +3.10 442.40 2475 ---- ---- ---- ---- 466.40 +3.10 463.30 2500 ---- ---- ---- ---- 487.60 +3.20 484.40 2525 ---- ---- ---- ---- 509.00 +3.20 505.80 2550 ---- ---- ---- ---- 530.60 +3.30 527.30 2575 ---- ---- ---- ---- 552.40 +3.40 549.00 2600 ---- ---- ---- ---- 574.30 +3.40 570.90 OG OCT24 Gold Option PUT 1600 ---- ---- ---- ---- 31.40 ---- ---- 1625 ---- ---- ---- ---- 34.50 ---- ---- 1650 ---- ---- ---- ---- 37.80 ---- ---- 1675 ---- ---- ---- ---- 41.30 ---- ---- 1700 ---- ---- ---- ---- 45.20 ---- ---- 1725 ---- ---- ---- ---- 49.40 ---- ---- 1750 ---- ---- ---- ---- 54.00 ---- ---- 1775 ---- ---- ---- ---- 59.10 ---- ---- 1790 ---- ---- ---- ---- 62.40 ---- ---- 1800 ---- ---- ---- ---- 64.70 ---- ---- 1810 ---- ---- ---- ---- 67.10 ---- ---- 1820 ---- ---- ---- ---- 69.70 ---- ---- 1830 ---- ---- ---- ---- 72.30 ---- ---- 1840 ---- ---- ---- ---- 75.00 ---- ---- 1850 ---- ---- ---- ---- 77.90 ---- ---- 1860 ---- ---- ---- ---- 80.90 ---- ---- 1870 ---- ---- ---- ---- 84.00 ---- ---- 1880 ---- ---- ---- ---- 87.20 ---- ---- 1885 ---- ---- ---- ---- 88.90 ---- ---- 1890 ---- ---- ---- ---- 90.60 ---- ---- 1895 ---- ---- ---- ---- 92.30 ---- ---- 1900 ---- ---- ---- ---- 94.10 ---- ---- 1905 ---- ---- ---- ---- 95.90 ---- ---- 1910 ---- ---- ---- ---- 97.70 ---- ---- 1915 ---- ---- ---- ---- 99.60 ---- ---- 1920 ---- ---- ---- ---- 101.50 ---- ---- 1925 ---- ---- ---- ---- 103.40 ---- ---- 1930 ---- ---- ---- ---- 105.30 ---- ---- 1935 ---- ---- ---- ---- 107.30 ---- ---- 1940 ---- ---- ---- ---- 109.30 ---- ---- 1945 ---- ---- ---- ---- 111.30 ---- ---- 1950 ---- ---- ---- ---- 113.40 ---- ---- 1955 ---- ---- ---- ---- 115.50 ---- ---- 1960 ---- ---- ---- ---- 117.60 ---- ---- 1965 ---- ---- ---- ---- 119.80 ---- ---- 1970 ---- ---- ---- ---- 122.00 ---- ---- 1975 ---- ---- ---- ---- 124.20 ---- ---- 1980 ---- ---- ---- ---- 126.40 ---- ---- 1985 ---- ---- ---- ---- 128.70 ---- ---- 1990 ---- ---- ---- ---- 131.00 ---- ---- 1995 ---- ---- ---- ---- 133.40 ---- ---- 2000 ---- ---- ---- ---- 135.70 ---- ---- 2005 ---- ---- ---- ---- 138.10 ---- ---- 2010 ---- ---- ---- ---- 140.60 ---- ---- 2015 ---- ---- ---- ---- 143.00 ---- ---- 2020 ---- ---- ---- ---- 145.50 ---- ---- 2025 ---- ---- ---- ---- 148.00 ---- ---- 2030 ---- ---- ---- ---- 150.60 ---- ---- 2035 ---- ---- ---- ---- 153.20 ---- ---- 2040 ---- ---- ---- ---- 155.80 ---- ---- 2045 ---- ---- ---- ---- 158.50 ---- ---- 2050 ---- ---- ---- ---- 161.20 ---- ---- 2055 ---- ---- ---- ---- 163.90 ---- ---- 2060 ---- ---- ---- ---- 166.60 ---- ---- 2065 ---- ---- ---- ---- 169.40 ---- ---- 2070 ---- ---- ---- ---- 172.20 ---- ---- 2075 ---- ---- ---- ---- 175.10 ---- ---- 2080 ---- ---- ---- ---- 178.00 ---- ---- 2085 ---- ---- ---- ---- 180.90 ---- ---- 2090 ---- ---- ---- ---- 183.80 ---- ---- 2095 ---- ---- ---- ---- 186.80 ---- ---- 2100 ---- ---- ---- ---- 189.80 ---- ---- 2105 ---- ---- ---- ---- 192.80 ---- ---- 2110 ---- ---- ---- ---- 195.90 ---- ---- 2115 ---- ---- ---- ---- 199.00 ---- ---- 2120 ---- ---- ---- ---- 202.10 ---- ---- 2125 ---- ---- ---- ---- 205.20 ---- ---- 2130 ---- ---- ---- ---- 208.40 ---- ---- 2135 ---- ---- ---- ---- 211.60 ---- ---- 2140 ---- ---- ---- ---- 214.80 ---- ---- 2145 ---- ---- ---- ---- 218.10 ---- ---- 2150 ---- ---- ---- ---- 221.30 ---- ---- 2155 ---- ---- ---- ---- 224.60 ---- ---- 2160 ---- ---- ---- ---- 228.00 ---- ---- 2165 ---- ---- ---- ---- 231.30 ---- ---- 2170 ---- ---- ---- ---- 234.70 ---- ---- 2175 ---- ---- ---- ---- 238.10 ---- ---- 2180 ---- ---- ---- ---- 241.50 ---- ---- 2185 ---- ---- ---- ---- 244.90 ---- ---- 2190 ---- ---- ---- ---- 248.40 ---- ---- 2195 ---- ---- ---- ---- 251.90 ---- ---- 2200 ---- ---- ---- ---- 255.40 ---- ---- 2205 ---- ---- ---- ---- 258.90 ---- ---- 2210 ---- ---- ---- ---- 262.50 ---- ---- 2215 ---- ---- ---- ---- 266.00 ---- ---- 2220 ---- ---- ---- ---- 269.60 ---- ---- 2225 ---- ---- ---- ---- 273.20 ---- ---- 2230 ---- ---- ---- ---- 276.80 ---- ---- 2235 ---- ---- ---- ---- 280.40 ---- ---- 2240 ---- ---- ---- ---- 284.10 ---- ---- 2245 ---- ---- ---- ---- 287.80 ---- ---- 2250 ---- ---- ---- ---- 291.40 ---- ---- 2255 ---- ---- ---- ---- 295.10 ---- ---- 2260 ---- ---- ---- ---- 298.80 ---- ---- 2265 ---- ---- ---- ---- 302.60 ---- ---- 2270 ---- ---- ---- ---- 306.30 ---- ---- 2275 ---- ---- ---- ---- 310.10 ---- ---- 2280 ---- ---- ---- ---- 313.80 ---- ---- 2285 ---- ---- ---- ---- 317.60 ---- ---- 2290 ---- ---- ---- ---- 321.40 ---- ---- 2300 ---- ---- ---- ---- 329.10 ---- ---- 2310 ---- ---- ---- ---- 336.70 ---- ---- 2320 ---- ---- ---- ---- 344.50 ---- ---- 2330 ---- ---- ---- ---- 352.30 ---- ---- 2340 ---- ---- ---- ---- 360.10 ---- ---- 2350 ---- ---- ---- ---- 368.00 ---- ---- 2360 ---- ---- ---- ---- 376.00 ---- ---- 2370 ---- ---- ---- ---- 383.90 ---- ---- 2380 ---- ---- ---- ---- 392.00 ---- ---- 2400 ---- ---- ---- ---- 408.20 ---- ---- 2425 ---- ---- ---- ---- 428.60 ---- ---- 2450 ---- ---- ---- ---- 449.30 ---- ---- 2475 ---- ---- ---- ---- 470.20 ---- ---- 2500 ---- ---- ---- ---- 491.40 ---- ---- 2525 ---- ---- ---- ---- 512.70 ---- ---- 2550 ---- ---- ---- ---- 534.30 ---- ---- 2575 ---- ---- ---- ---- 556.00 ---- ---- OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 2.90 UNCH 2.90 1025 ---- ---- ---- ---- 3.40 UNCH 3.40 1050 ---- ---- ---- ---- 3.80 UNCH 3.80 1075 ---- ---- ---- ---- 4.40 +.10 4.30 1100 ---- ---- ---- ---- 4.90 UNCH 4.90 1125 ---- ---- ---- ---- 5.60 +.10 5.50 1130 ---- ---- ---- ---- 5.70 UNCH 5.70 1140 ---- ---- ---- ---- 6.00 +.10 5.90 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 ---- ---- ---- ---- 7.20 +.10 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 ---- ---- ---- ---- 10.60 +.10 10.50 1275 ---- ---- ---- ---- 10.80 +.10 10.70 1280 ---- ---- ---- ---- 11.00 +.10 10.90 1285 ---- ---- ---- ---- 11.20 UNCH 11.20 1290 ---- ---- ---- ---- 11.50 +.10 11.40 1295 ---- ---- ---- ---- 11.70 +.10 11.60 1300 ---- ---- ---- ---- 11.90 UNCH 11.90 1305 ---- ---- ---- ---- 12.20 +.10 12.10 1310 ---- ---- ---- ---- 12.40 UNCH 12.40 1315 ---- ---- ---- ---- 12.70 +.10 12.60 1320 ---- ---- ---- ---- 12.90 UNCH 12.90 1325 ---- ---- ---- ---- 13.20 +.10 13.10 1330 ---- ---- ---- ---- 13.40 UNCH 13.40 1335 ---- ---- ---- ---- 13.70 +.10 13.60 1340 ---- ---- ---- ---- 14.00 +.10 13.90 1345 ---- ---- ---- ---- 14.20 UNCH 14.20 1350 ---- ---- ---- ---- 14.50 UNCH 14.50 1355 ---- ---- ---- ---- 14.80 +.10 14.70 1360 ---- ---- ---- ---- 15.10 +.10 15.00 1365 ---- ---- ---- ---- 15.40 +.10 15.30 1370 ---- ---- ---- ---- 15.70 +.10 15.60 1375 ---- ---- ---- ---- 16.00 +.10 15.90 1380 ---- ---- ---- ---- 16.30 +.10 16.20 1385 ---- ---- ---- ---- 16.60 +.10 16.50 1390 ---- ---- ---- ---- 16.90 +.10 16.80 1395 ---- ---- ---- ---- 17.20 +.10 17.10 1400 ---- ---- ---- ---- 17.60 +.10 17.50 1405 ---- ---- ---- ---- 17.90 +.10 17.80 1410 ---- ---- ---- ---- 18.20 +.10 18.10 1415 ---- ---- ---- ---- 18.60 +.10 18.50 1420 ---- ---- ---- ---- 18.90 +.10 18.80 1425 ---- ---- ---- ---- 19.30 +.20 19.10 1430 ---- ---- ---- ---- 19.60 +.10 19.50 1435 ---- ---- ---- ---- 20.00 +.10 19.90 1440 ---- ---- ---- ---- 20.30 +.10 20.20 1445 ---- ---- ---- ---- 20.70 +.10 20.60 1450 ---- ---- ---- ---- 21.10 +.10 21.00 1455 ---- ---- ---- ---- 21.50 +.20 21.30 1460 ---- ---- ---- ---- 21.90 +.20 21.70 1465 ---- ---- ---- ---- 22.30 +.20 22.10 1470 ---- ---- ---- ---- 22.70 +.20 22.50 1475 ---- ---- ---- ---- 23.10 +.20 22.90 1480 ---- ---- ---- ---- 23.50 +.20 23.30 1485 ---- ---- ---- ---- 23.90 +.20 23.70 1490 ---- ---- ---- ---- 24.30 +.10 24.20 1495 ---- ---- ---- ---- 24.80 +.20 24.60 1500 ---- ---- ---- ---- 25.20 +.20 25.00 1505 ---- ---- ---- ---- 25.70 +.20 25.50 1510 ---- ---- ---- ---- 26.10 +.20 25.90 1515 ---- ---- ---- ---- 26.60 +.20 26.40 1520 ---- ---- ---- ---- 27.00 +.20 26.80 1525 ---- ---- ---- ---- 27.50 +.20 27.30 1530 ---- ---- ---- ---- 28.00 +.20 27.80 1535 ---- ---- ---- ---- 28.50 +.20 28.30 1540 ---- ---- ---- ---- 29.00 +.20 28.80 1545 ---- ---- ---- ---- 29.50 +.20 29.30 1550 ---- ---- ---- ---- 30.00 +.20 29.80 1555 ---- ---- ---- ---- 30.50 +.20 30.30 1560 ---- ---- ---- ---- 31.00 +.20 30.80 1565 ---- ---- ---- ---- 31.60 +.30 31.30 1570 ---- ---- ---- ---- 32.10 +.20 31.90 1575 ---- ---- ---- ---- 32.70 +.30 32.40 1580 ---- ---- ---- ---- 33.20 +.20 33.00 1585 ---- ---- ---- ---- 33.80 +.30 33.50 1590 ---- ---- ---- ---- 34.40 +.30 34.10 1595 ---- ---- ---- ---- 34.90 +.20 34.70 1600 ---- ---- ---- ---- 35.50 +.30 35.20 1605 ---- ---- ---- ---- 36.10 +.30 35.80 1610 ---- ---- ---- ---- 36.70 +.30 36.40 1615 ---- ---- ---- ---- 37.40 +.30 37.10 1620 ---- ---- ---- ---- 38.00 +.30 37.70 1625 ---- ---- ---- ---- 38.60 +.30 38.30 1630 ---- ---- ---- ---- 39.30 +.40 38.90 1635 ---- ---- ---- ---- 39.90 +.30 39.60 1640 ---- ---- ---- ---- 40.60 +.30 40.30 1645 ---- ---- ---- ---- 41.30 +.40 40.90 1650 ---- ---- ---- ---- 42.00 +.40 41.60 1655 ---- ---- ---- ---- 42.60 +.30 42.30 1660 ---- ---- ---- ---- 43.40 +.40 43.00 1665 ---- ---- ---- ---- 44.10 +.40 43.70 1670 ---- ---- ---- ---- 44.80 +.40 44.40 1675 ---- ---- ---- ---- 45.50 +.30 45.20 1680 ---- ---- ---- ---- 46.30 +.40 45.90 1685 ---- ---- ---- ---- 47.00 +.40 46.60 1690 ---- ---- ---- ---- 47.80 +.40 47.40 1695 ---- ---- ---- ---- 48.60 +.40 48.20 1700 ---- ---- ---- ---- 49.40 +.40 49.00 100 1705 ---- ---- ---- ---- 50.20 +.40 49.80 1710 ---- ---- ---- ---- 51.00 +.40 50.60 1715 ---- ---- ---- ---- 51.90 +.50 51.40 1720 ---- ---- ---- ---- 52.70 +.40 52.30 1725 ---- ---- ---- ---- 53.60 +.50 53.10 1730 ---- ---- ---- ---- 54.50 +.50 54.00 1735 ---- ---- ---- ---- 55.40 +.50 54.90 1740 ---- ---- ---- ---- 56.30 +.50 55.80 1745 ---- ---- ---- ---- 57.20 +.50 56.70 1750 ---- ---- ---- ---- 58.20 +.60 57.60 1755 ---- ---- ---- ---- 59.10 +.50 58.60 1760 ---- ---- ---- ---- 60.10 +.50 59.60 1765 ---- ---- ---- ---- 61.10 +.50 60.60 1770 ---- ---- ---- ---- 62.10 +.50 61.60 1775 ---- ---- ---- ---- 63.20 +.60 62.60 1780 ---- ---- ---- ---- 64.20 +.60 63.60 1785 ---- ---- ---- ---- 65.30 +.60 64.70 1790 ---- ---- ---- ---- 66.40 +.60 65.80 1795 ---- ---- ---- ---- 67.50 +.60 66.90 1800 ---- ---- ---- ---- 68.70 +.70 68.00 1805 ---- ---- ---- ---- 69.80 +.60 69.20 1810 ---- ---- ---- ---- 71.00 +.70 70.30 1815 ---- ---- ---- ---- 72.20 +.70 71.50 1820 ---- ---- ---- ---- 73.40 +.60 72.80 1825 ---- ---- ---- ---- 74.70 +.70 74.00 1830 ---- ---- ---- ---- 76.00 +.70 75.30 1835 ---- ---- ---- ---- 77.30 +.70 76.60 1840 ---- ---- ---- ---- 78.60 +.70 77.90 1845 ---- ---- ---- ---- 80.00 +.70 79.30 1850 ---- ---- ---- ---- 81.40 +.80 80.60 1855 ---- ---- ---- ---- 82.80 +.70 82.10 1860 ---- ---- ---- ---- 84.30 +.80 83.50 1865 ---- ---- ---- ---- 85.80 +.80 85.00 1870 ---- ---- ---- ---- 87.30 +.80 86.50 1875 ---- ---- ---- ---- 88.80 +.80 88.00 1880 ---- ---- ---- ---- 90.40 +.90 89.50 1885 ---- ---- ---- ---- 92.00 +.90 91.10 1890 ---- ---- ---- ---- 93.60 +.80 92.80 1895 ---- ---- ---- ---- 95.30 +.90 94.40 1900 ---- ---- ---- ---- 97.00 +.90 96.10 1905 ---- ---- ---- ---- 98.70 +.90 97.80 1910 ---- ---- ---- ---- 100.50 +1.00 99.50 1915 ---- ---- ---- ---- 102.30 +1.00 101.30 1920 ---- ---- ---- ---- 104.10 +1.00 103.10 1925 ---- ---- ---- ---- 105.90 +.90 105.00 1930 ---- ---- ---- ---- 107.80 +1.00 106.80 1935 ---- ---- ---- ---- 109.70 +1.00 108.70 1940 ---- ---- ---- ---- 111.70 +1.10 110.60 1945 ---- ---- ---- ---- 113.60 +1.00 112.60 1950 ---- ---- ---- ---- 115.60 +1.00 114.60 1955 ---- ---- ---- ---- 117.70 +1.10 116.60 1960 ---- ---- ---- ---- 119.70 +1.10 118.60 1965 ---- ---- ---- ---- 121.80 +1.10 120.70 1970 ---- ---- ---- ---- 123.90 +1.10 122.80 1975 ---- ---- ---- ---- 126.10 +1.10 125.00 1980 ---- ---- ---- ---- 128.20 +1.10 127.10 1985 ---- ---- ---- ---- 130.50 +1.20 129.30 1990 ---- ---- ---- ---- 132.70 +1.20 131.50 1995 ---- ---- ---- ---- 135.00 +1.20 133.80 2000 ---- ---- ---- ---- 137.30 +1.30 136.00 2005 ---- ---- ---- ---- 139.60 +1.20 138.40 2010 ---- ---- ---- ---- 141.90 +1.20 140.70 2015 ---- ---- ---- ---- 144.30 +1.20 143.10 2020 ---- ---- ---- ---- 146.70 +1.20 145.50 2025 ---- ---- ---- ---- 149.20 +1.30 147.90 2030 ---- ---- ---- ---- 151.70 +1.30 150.40 2035 ---- ---- ---- ---- 154.20 +1.40 152.80 2040 ---- ---- ---- ---- 156.70 +1.30 155.40 2045 ---- ---- ---- ---- 159.30 +1.40 157.90 2050 ---- ---- ---- ---- 161.90 +1.40 160.50 2055 ---- ---- ---- ---- 164.50 +1.40 163.10 2060 ---- ---- ---- ---- 167.20 +1.40 165.80 2065 ---- ---- ---- ---- 169.90 +1.50 168.40 2070 ---- ---- ---- ---- 172.60 +1.40 171.20 2075 ---- ---- ---- ---- 175.30 +1.40 173.90 2080 ---- ---- ---- ---- 178.10 +1.40 176.70 2085 ---- ---- ---- ---- 181.00 +1.50 179.50 2090 ---- ---- ---- ---- 183.80 +1.50 182.30 2095 ---- ---- ---- ---- 186.70 +1.50 185.20 2100 ---- ---- ---- ---- 189.60 +1.50 188.10 2105 ---- ---- ---- ---- 192.50 +1.50 191.00 2110 ---- ---- ---- ---- 195.50 +1.50 194.00 2115 ---- ---- ---- ---- 198.50 +1.60 196.90 2120 ---- ---- ---- ---- 201.60 +1.60 200.00 2125 ---- ---- ---- ---- 204.60 +1.60 203.00 2130 ---- ---- ---- ---- 207.70 +1.60 206.10 2135 ---- ---- ---- ---- 210.80 +1.60 209.20 2140 ---- ---- ---- ---- 214.00 +1.70 212.30 2145 ---- ---- ---- ---- 217.10 +1.60 215.50 2150 ---- ---- ---- ---- 220.30 +1.60 218.70 2155 ---- ---- ---- ---- 223.60 +1.70 221.90 2160 ---- ---- ---- ---- 226.80 +1.70 225.10 2165 ---- ---- ---- ---- 230.10 +1.70 228.40 2170 ---- ---- ---- ---- 233.40 +1.70 231.70 2175 ---- ---- ---- ---- 236.70 +1.70 235.00 2180 ---- ---- ---- ---- 240.10 +1.80 238.30 2185 ---- ---- ---- ---- 243.40 +1.70 241.70 2190 ---- ---- ---- ---- 246.80 +1.80 245.00 2195 ---- ---- ---- ---- 250.30 +1.90 248.40 2200 ---- ---- ---- ---- 253.70 +1.80 251.90 2205 ---- ---- ---- ---- 257.20 +1.90 255.30 2210 ---- ---- ---- ---- 260.60 +1.80 258.80 2215 ---- ---- ---- ---- 264.10 +1.80 262.30 2220 ---- ---- ---- ---- 267.70 +1.90 265.80 2225 ---- ---- ---- ---- 271.20 +1.90 269.30 2230 ---- ---- ---- ---- 274.70 +1.90 272.80 2235 ---- ---- ---- ---- 278.30 +1.90 276.40 2240 ---- ---- ---- ---- 281.90 +1.90 280.00 2245 ---- ---- ---- ---- 285.50 +1.90 283.60 2250 ---- ---- ---- ---- 289.20 +2.00 287.20 2255 ---- ---- ---- ---- 292.80 +2.00 290.80 2260 ---- ---- ---- ---- 296.50 +2.00 294.50 2265 ---- ---- ---- ---- 300.10 +2.00 298.10 2270 ---- ---- ---- ---- 303.80 +2.00 301.80 2275 ---- ---- ---- ---- 307.50 +2.00 305.50 2280 ---- ---- ---- ---- 311.20 +2.00 309.20 2285 ---- ---- ---- ---- 315.00 +2.10 312.90 2290 ---- ---- ---- ---- 318.70 +2.10 316.60 2295 ---- ---- ---- ---- 322.50 +2.10 320.40 2300 ---- ---- ---- ---- 326.30 +2.10 324.20 2305 ---- ---- ---- ---- 330.00 +2.10 327.90 2310 ---- ---- ---- ---- 333.80 +2.10 331.70 2315 ---- ---- ---- ---- 337.70 +2.20 335.50 2320 ---- ---- ---- ---- 341.50 +2.20 339.30 2325 ---- ---- ---- ---- 345.30 +2.10 343.20 2330 ---- ---- ---- ---- 349.20 +2.20 347.00 2335 ---- ---- ---- ---- 353.00 +2.10 350.90 2340 ---- ---- ---- ---- 356.90 +2.20 354.70 2345 ---- ---- ---- ---- 360.80 +2.20 358.60 2350 ---- ---- ---- ---- 364.70 +2.20 362.50 2355 ---- ---- ---- ---- 368.60 +2.20 366.40 2360 ---- ---- ---- ---- 372.60 +2.30 370.30 2365 ---- ---- ---- ---- 376.50 +2.30 374.20 2370 ---- ---- ---- ---- 380.40 +2.20 378.20 2375 ---- ---- ---- ---- 384.40 +2.30 382.10 2380 ---- ---- ---- ---- 388.40 +2.30 386.10 2390 ---- ---- ---- ---- 396.30 +2.30 394.00 2400 ---- ---- ---- ---- 404.40 +2.40 402.00 2410 ---- ---- ---- ---- 412.40 +2.30 410.10 2420 ---- ---- ---- ---- 420.50 +2.40 418.10 2425 ---- ---- ---- ---- 424.60 +2.40 422.20 2430 ---- ---- ---- ---- 428.70 +2.40 426.30 2440 ---- ---- ---- ---- 436.90 +2.50 434.40 2450 ---- ---- ---- ---- 445.10 +2.50 442.60 2460 ---- ---- ---- ---- 453.30 +2.40 450.90 2470 ---- ---- ---- ---- 461.60 +2.50 459.10 2475 ---- ---- ---- ---- 465.80 +2.50 463.30 2500 ---- ---- ---- ---- 486.70 +2.50 484.20 2525 ---- ---- ---- ---- 507.80 +2.50 505.30 2550 ---- ---- ---- ---- 529.20 +2.70 526.50 2575 ---- ---- ---- ---- 550.70 +2.70 548.00 2600 ---- ---- ---- ---- 572.40 +2.80 569.60 2625 ---- ---- ---- ---- 594.20 +2.70 591.50 2650 ---- ---- ---- ---- 616.20 +2.80 613.40 950 ---- ---- ---- ---- 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 ---- ---- ---- ---- 13.50 +.10 13.40 1225 ---- ---- ---- ---- 13.70 UNCH 13.70 1230 ---- ---- ---- ---- 14.00 +.10 13.90 1240 ---- ---- ---- ---- 14.50 UNCH 14.50 1250 ---- ---- ---- ---- 15.10 +.10 15.00 1260 ---- ---- ---- ---- 15.70 +.10 15.60 1270 ---- ---- ---- ---- 16.30 +.10 16.20 1275 ---- ---- ---- ---- 16.60 +.10 16.50 1280 ---- ---- ---- ---- 16.90 +.10 16.80 1290 ---- ---- ---- ---- 17.50 +.10 17.40 1300 ---- ---- ---- ---- 18.20 +.10 18.10 1310 ---- ---- ---- ---- 18.80 +.10 18.70 1315 ---- ---- ---- ---- 19.20 +.10 19.10 1320 ---- ---- ---- ---- 19.50 +.10 19.40 1325 ---- ---- ---- ---- 19.90 +.10 19.80 1330 ---- ---- ---- ---- 20.20 +.10 20.10 1335 ---- ---- ---- ---- 20.60 +.10 20.50 1340 ---- ---- ---- ---- 21.00 +.20 20.80 1345 ---- ---- ---- ---- 21.30 +.10 21.20 1350 ---- ---- ---- ---- 21.70 +.10 21.60 1355 ---- ---- ---- ---- 22.10 +.20 21.90 1360 ---- ---- ---- ---- 22.50 +.20 22.30 1365 ---- ---- ---- ---- 22.80 +.10 22.70 1370 ---- ---- ---- ---- 23.20 +.10 23.10 1375 ---- ---- ---- ---- 23.60 +.10 23.50 1380 ---- ---- ---- ---- 24.00 +.10 23.90 1385 ---- ---- ---- ---- 24.50 +.20 24.30 1390 ---- ---- ---- ---- 24.90 +.20 24.70 1395 ---- ---- ---- ---- 25.30 +.20 25.10 1400 ---- ---- ---- ---- 25.70 +.10 25.60 1405 ---- ---- ---- ---- 26.10 +.10 26.00 1410 ---- ---- ---- ---- 26.60 +.20 26.40 1415 ---- ---- ---- ---- 27.00 +.10 26.90 1420 ---- ---- ---- ---- 27.50 +.20 27.30 1425 ---- ---- ---- ---- 27.90 +.10 27.80 1430 ---- ---- ---- ---- 28.40 +.20 28.20 1435 ---- ---- ---- ---- 28.80 +.10 28.70 1440 ---- ---- ---- ---- 29.30 +.20 29.10 1445 ---- ---- ---- ---- 29.80 +.20 29.60 1450 ---- ---- ---- ---- 30.30 +.20 30.10 1455 ---- ---- ---- ---- 30.80 +.20 30.60 1460 ---- ---- ---- ---- 31.30 +.20 31.10 1465 ---- ---- ---- ---- 31.80 +.20 31.60 1470 ---- ---- ---- ---- 32.30 +.20 32.10 1475 ---- ---- ---- ---- 32.80 +.20 32.60 1480 ---- ---- ---- ---- 33.30 +.20 33.10 1485 ---- ---- ---- ---- 33.80 +.20 33.60 1490 ---- ---- ---- ---- 34.40 +.30 34.10 1495 ---- ---- ---- ---- 34.90 +.20 34.70 1500 ---- ---- ---- ---- 35.40 +.20 35.20 1505 ---- ---- ---- ---- 36.00 +.20 35.80 1510 ---- ---- ---- ---- 36.50 +.20 36.30 1515 ---- ---- ---- ---- 37.10 +.20 36.90 1520 ---- ---- ---- ---- 37.70 +.30 37.40 1525 ---- ---- ---- ---- 38.30 +.30 38.00 1530 ---- ---- ---- ---- 38.80 +.20 38.60 1535 ---- ---- ---- ---- 39.40 +.20 39.20 1540 ---- ---- ---- ---- 40.00 +.20 39.80 1545 ---- ---- ---- ---- 40.60 +.20 40.40 1550 ---- ---- ---- ---- 41.30 +.30 41.00 1555 ---- ---- ---- ---- 41.90 +.30 41.60 1560 ---- ---- ---- ---- 42.50 +.30 42.20 1565 ---- ---- ---- ---- 43.10 +.30 42.80 1570 ---- ---- ---- ---- 43.80 +.30 43.50 1575 ---- ---- ---- ---- 44.40 +.30 44.10 1580 ---- ---- ---- ---- 45.10 +.30 44.80 1585 ---- ---- ---- ---- 45.80 +.40 45.40 1590 ---- ---- ---- ---- 46.40 +.30 46.10 1595 ---- ---- ---- ---- 47.10 +.30 46.80 1600 ---- ---- ---- ---- 47.80 +.30 47.50 1605 ---- ---- ---- ---- 48.50 +.40 48.10 1610 ---- ---- ---- ---- 49.20 +.40 48.80 1615 ---- ---- ---- ---- 49.90 +.40 49.50 1620 ---- ---- ---- ---- 50.60 +.30 50.30 1625 ---- ---- ---- ---- 51.40 +.40 51.00 1630 ---- ---- ---- ---- 52.10 +.40 51.70 1635 ---- ---- ---- ---- 52.80 +.40 52.40 1640 ---- ---- ---- ---- 53.60 +.40 53.20 1645 ---- ---- ---- ---- 54.40 +.50 53.90 1650 ---- ---- ---- ---- 55.10 +.40 54.70 1655 ---- ---- ---- ---- 55.90 +.40 55.50 1660 ---- ---- ---- ---- 56.70 +.40 56.30 1665 ---- ---- ---- ---- 57.50 +.40 57.10 1670 ---- ---- ---- ---- 58.30 +.40 57.90 1675 ---- ---- ---- ---- 59.10 +.40 58.70 1680 ---- ---- ---- ---- 59.90 +.40 59.50 1685 ---- ---- ---- ---- 60.80 +.50 60.30 1690 ---- ---- ---- ---- 61.60 +.50 61.10 1695 ---- ---- ---- ---- 62.50 +.50 62.00 1700 ---- ---- ---- ---- 63.30 +.50 62.80 1705 ---- ---- ---- ---- 64.20 +.50 63.70 1710 ---- ---- ---- ---- 65.10 +.50 64.60 1715 ---- ---- ---- ---- 66.00 +.60 65.40 1720 ---- ---- ---- ---- 66.90 +.60 66.30 1725 ---- ---- ---- ---- 67.80 +.60 67.20 1730 ---- ---- ---- ---- 68.70 +.50 68.20 1735 ---- ---- ---- ---- 69.60 +.50 69.10 1740 ---- ---- ---- ---- 70.60 +.60 70.00 1745 ---- ---- ---- ---- 71.60 +.60 71.00 1750 ---- ---- ---- ---- 72.50 +.50 72.00 1755 ---- ---- ---- ---- 73.50 +.60 72.90 1760 ---- ---- ---- ---- 74.50 +.60 73.90 1765 ---- ---- ---- ---- 75.60 +.60 75.00 1770 ---- ---- ---- ---- 76.60 +.60 76.00 1775 ---- ---- ---- ---- 77.70 +.70 77.00 1780 ---- ---- ---- ---- 78.70 +.60 78.10 1785 ---- ---- ---- ---- 79.80 +.60 79.20 1790 ---- ---- ---- ---- 80.90 +.60 80.30 1795 ---- ---- ---- ---- 82.10 +.70 81.40 1800 ---- ---- ---- ---- 83.20 +.70 82.50 1805 ---- ---- ---- ---- 84.40 +.70 83.70 1810 ---- ---- ---- ---- 85.60 +.70 84.90 1815 ---- ---- ---- ---- 86.80 +.70 86.10 1820 ---- ---- ---- ---- 88.00 +.70 87.30 1825 ---- ---- ---- ---- 89.20 +.70 88.50 1830 ---- ---- ---- ---- 90.50 +.70 89.80 1835 ---- ---- ---- ---- 91.80 +.70 91.10 1840 ---- ---- ---- ---- 93.10 +.70 92.40 1845 ---- ---- ---- ---- 94.50 +.80 93.70 1850 ---- ---- ---- ---- 95.90 +.80 95.10 1855 ---- ---- ---- ---- 97.30 +.80 96.50 1860 ---- ---- ---- ---- 98.70 +.80 97.90 1865 ---- ---- ---- ---- 100.10 +.80 99.30 1870 ---- ---- ---- ---- 101.60 +.80 100.80 1875 ---- ---- ---- ---- 103.10 +.80 102.30 1880 ---- ---- ---- ---- 104.70 +.90 103.80 1885 ---- ---- ---- ---- 106.20 +.80 105.40 1890 ---- ---- ---- ---- 107.80 +.90 106.90 1895 ---- ---- ---- ---- 109.50 +.90 108.60 1900 ---- ---- ---- ---- 111.10 +.90 110.20 1905 ---- ---- ---- ---- 112.80 +.90 111.90 1910 ---- ---- ---- ---- 114.50 +.90 113.60 1915 ---- ---- ---- ---- 116.30 +1.00 115.30 1920 ---- ---- ---- ---- 118.10 +1.00 117.10 1925 ---- ---- ---- ---- 119.90 +1.00 118.90 1930 ---- ---- ---- ---- 121.70 +1.00 120.70 1935 ---- ---- ---- ---- 123.60 +1.00 122.60 1940 ---- ---- ---- ---- 125.50 +1.00 124.50 1945 ---- ---- ---- ---- 127.40 +1.00 126.40 1950 ---- ---- ---- ---- 129.40 +1.00 128.40 1955 ---- ---- ---- ---- 131.40 +1.00 130.40 1960 ---- ---- ---- ---- 133.40 +1.00 132.40 1965 ---- ---- ---- ---- 135.50 +1.10 134.40 1970 ---- ---- ---- ---- 137.60 +1.10 136.50 1975 ---- ---- ---- ---- 139.70 +1.10 138.60 1980 ---- ---- ---- ---- 141.80 +1.10 140.70 1985 ---- ---- ---- ---- 144.00 +1.10 142.90 1990 ---- ---- ---- ---- 146.20 +1.20 145.00 1995 ---- ---- ---- ---- 148.40 +1.20 147.20 2000 ---- ---- ---- ---- 150.60 +1.10 149.50 2005 ---- ---- ---- ---- 152.90 +1.20 151.70 2010 ---- ---- ---- ---- 155.20 +1.20 154.00 2015 ---- ---- ---- ---- 157.60 +1.30 156.30 2020 ---- ---- ---- ---- 159.90 +1.20 158.70 2025 ---- ---- ---- ---- 162.30 +1.20 161.10 2030 ---- ---- ---- ---- 164.70 +1.20 163.50 2035 ---- ---- ---- ---- 167.20 +1.30 165.90 2040 ---- ---- ---- ---- 169.70 +1.30 168.40 2045 ---- ---- ---- ---- 172.20 +1.30 170.90 2050 ---- ---- ---- ---- 174.70 +1.30 173.40 2055 ---- ---- ---- ---- 177.30 +1.40 175.90 2060 ---- ---- ---- ---- 179.80 +1.30 178.50 2065 ---- ---- ---- ---- 182.50 +1.40 181.10 2070 ---- ---- ---- ---- 185.10 +1.30 183.80 2075 ---- ---- ---- ---- 187.80 +1.40 186.40 2080 ---- ---- ---- ---- 190.50 +1.40 189.10 2085 ---- ---- ---- ---- 193.30 +1.50 191.80 2090 ---- ---- ---- ---- 196.00 +1.40 194.60 2095 ---- ---- ---- ---- 198.80 +1.40 197.40 2100 ---- ---- ---- ---- 201.70 +1.50 200.20 2105 ---- ---- ---- ---- 204.50 +1.40 203.10 2110 ---- ---- ---- ---- 207.40 +1.40 206.00 2115 ---- ---- ---- ---- 210.40 +1.50 208.90 2120 ---- ---- ---- ---- 213.30 +1.50 211.80 2125 ---- ---- ---- ---- 216.30 +1.50 214.80 2130 ---- ---- ---- ---- 219.30 +1.50 217.80 2135 ---- ---- ---- ---- 222.40 +1.60 220.80 2140 ---- ---- ---- ---- 225.40 +1.50 223.90 2145 ---- ---- ---- ---- 228.50 +1.50 227.00 2150 ---- ---- ---- ---- 231.70 +1.60 230.10 2155 ---- ---- ---- ---- 234.80 +1.60 233.20 2160 ---- ---- ---- ---- 238.00 +1.60 236.40 2165 ---- ---- ---- ---- 241.20 +1.60 239.60 2170 ---- ---- ---- ---- 244.40 +1.60 242.80 2175 ---- ---- ---- ---- 247.70 +1.70 246.00 2180 ---- ---- ---- ---- 251.00 +1.70 249.30 2185 ---- ---- ---- ---- 254.30 +1.70 252.60 2190 ---- ---- ---- ---- 257.60 +1.70 255.90 2195 ---- ---- ---- ---- 260.90 +1.70 259.20 2200 ---- ---- ---- ---- 264.30 +1.70 262.60 2205 ---- ---- ---- ---- 267.70 +1.70 266.00 2210 ---- ---- ---- ---- 271.10 +1.70 269.40 2215 ---- ---- ---- ---- 274.60 +1.80 272.80 2220 ---- ---- ---- ---- 278.00 +1.70 276.30 2225 ---- ---- ---- ---- 281.50 +1.80 279.70 2230 ---- ---- ---- ---- 285.00 +1.80 283.20 2235 ---- ---- ---- ---- 288.50 +1.80 286.70 2240 ---- ---- ---- ---- 292.00 +1.80 290.20 2245 ---- ---- ---- ---- 295.60 +1.80 293.80 2250 ---- ---- ---- ---- 299.20 +1.90 297.30 2255 ---- ---- ---- ---- 302.80 +1.90 300.90 2260 ---- ---- ---- ---- 306.40 +1.90 304.50 2265 ---- ---- ---- ---- 310.00 +1.90 308.10 2270 ---- ---- ---- ---- 313.60 +1.90 311.70 2275 ---- ---- ---- ---- 317.30 +1.90 315.40 2280 ---- ---- ---- ---- 320.90 +1.90 319.00 2285 ---- ---- ---- ---- 324.60 +1.90 322.70 2290 ---- ---- ---- ---- 328.30 +1.90 326.40 2295 ---- ---- ---- ---- 332.00 +1.90 330.10 2300 ---- ---- ---- ---- 335.70 +1.90 333.80 2305 ---- ---- ---- ---- 339.40 +1.90 337.50 2310 ---- ---- ---- ---- 343.20 +2.00 341.20 2315 ---- ---- ---- ---- 346.90 +2.00 344.90 2320 ---- ---- ---- ---- 350.70 +2.00 348.70 2325 ---- ---- ---- ---- 354.50 +2.00 352.50 2330 ---- ---- ---- ---- 358.30 +2.10 356.20 2335 ---- ---- ---- ---- 362.10 +2.10 360.00 2340 ---- ---- ---- ---- 365.90 +2.10 363.80 2345 ---- ---- ---- ---- 369.70 +2.00 367.70 2350 ---- ---- ---- ---- 373.50 +2.00 371.50 2355 ---- ---- ---- ---- 377.40 +2.10 375.30 2360 ---- ---- ---- ---- 381.20 +2.00 379.20 2365 ---- ---- ---- ---- 385.10 +2.10 383.00 2370 ---- ---- ---- ---- 389.00 +2.10 386.90 2375 ---- ---- ---- ---- 392.90 +2.10 390.80 2380 ---- ---- ---- ---- 396.80 +2.10 394.70 2390 ---- ---- ---- ---- 404.60 +2.10 402.50 2400 ---- ---- ---- ---- 412.50 +2.20 410.30 2410 ---- ---- ---- ---- 420.40 +2.20 418.20 2420 ---- ---- ---- ---- 428.40 +2.20 426.20 2425 ---- ---- ---- ---- 432.40 +2.20 430.20 2430 ---- ---- ---- ---- 436.40 +2.20 434.20 2440 ---- ---- ---- ---- 444.40 +2.20 442.20 2450 ---- ---- ---- ---- 452.50 +2.30 450.20 2460 ---- ---- ---- ---- 460.60 +2.30 458.30 2470 ---- ---- ---- ---- 468.70 +2.30 466.40 2475 ---- ---- ---- ---- 472.80 +2.30 470.50 2480 ---- ---- ---- ---- 476.90 +2.30 474.60 2500 ---- ---- ---- ---- 493.40 +2.40 491.00 2525 ---- ---- ---- ---- 514.10 +2.40 511.70 2550 ---- ---- ---- ---- 535.10 +2.40 532.70 2575 ---- ---- ---- ---- 556.20 +2.40 553.80 2600 ---- ---- ---- ---- 577.50 +2.50 575.00 2625 ---- ---- ---- ---- 599.00 +2.50 596.50 2650 ---- ---- ---- ---- 620.60 +2.50 618.10 2675 ---- ---- ---- ---- 642.40 +2.60 639.80 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 11.80 UNCH 11.80 1100 ---- ---- ---- ---- 13.00 UNCH 13.00 1125 ---- ---- ---- ---- 14.30 +.10 14.20 1150 ---- ---- ---- ---- 15.60 UNCH 15.60 1175 ---- ---- ---- ---- 17.10 +.10 17.00 1200 ---- ---- ---- ---- 18.60 UNCH 18.60 1225 ---- ---- ---- ---- 20.30 +.10 20.20 1250 ---- ---- ---- ---- 22.00 +.10 21.90 1270 ---- ---- ---- ---- 23.50 +.10 23.40 1275 ---- ---- ---- ---- 23.90 +.10 23.80 1280 ---- ---- ---- ---- 24.30 +.20 24.10 1290 ---- ---- ---- ---- 25.00 +.10 24.90 1300 ---- ---- ---- ---- 25.80 +.10 25.70 1310 ---- ---- ---- ---- 26.70 +.20 26.50 1320 ---- ---- ---- ---- 27.50 +.20 27.30 1325 ---- ---- ---- ---- 27.90 +.10 27.80 1330 ---- ---- ---- ---- 28.30 +.10 28.20 1340 ---- ---- ---- ---- 29.20 +.10 29.10 1350 ---- ---- ---- ---- 30.10 +.20 29.90 1360 ---- ---- ---- ---- 31.00 +.20 30.80 1370 ---- ---- ---- ---- 31.90 +.10 31.80 1375 ---- ---- ---- ---- 32.40 +.20 32.20 1380 ---- ---- ---- ---- 32.90 +.20 32.70 1385 ---- ---- ---- ---- 33.40 +.20 33.20 1390 ---- ---- ---- ---- 33.90 +.20 33.70 1395 ---- ---- ---- ---- 34.40 +.20 34.20 1400 ---- ---- ---- ---- 34.80 +.10 34.70 1405 ---- ---- ---- ---- 35.40 +.20 35.20 1410 ---- ---- ---- ---- 35.90 +.20 35.70 1415 ---- ---- ---- ---- 36.40 +.20 36.20 1420 ---- ---- ---- ---- 36.90 +.20 36.70 1425 ---- ---- ---- ---- 37.40 +.20 37.20 1430 ---- ---- ---- ---- 37.90 +.20 37.70 1435 ---- ---- ---- ---- 38.50 +.20 38.30 1440 ---- ---- ---- ---- 39.00 +.20 38.80 1445 ---- ---- ---- ---- 39.60 +.30 39.30 1450 ---- ---- ---- ---- 40.10 +.20 39.90 1455 ---- ---- ---- ---- 40.70 +.30 40.40 1460 ---- ---- ---- ---- 41.20 +.20 41.00 1465 ---- ---- ---- ---- 41.80 +.20 41.60 1470 ---- ---- ---- ---- 42.40 +.30 42.10 1475 ---- ---- ---- ---- 43.00 +.30 42.70 1480 ---- ---- ---- ---- 43.60 +.30 43.30 1485 ---- ---- ---- ---- 44.20 +.30 43.90 1490 ---- ---- ---- ---- 44.80 +.30 44.50 1495 ---- ---- ---- ---- 45.40 +.30 45.10 1500 ---- ---- ---- ---- 46.00 +.30 45.70 1505 ---- ---- ---- ---- 46.60 +.30 46.30 1510 ---- ---- ---- ---- 47.20 +.30 46.90 1515 ---- ---- ---- ---- 47.80 +.30 47.50 1520 ---- ---- ---- ---- 48.50 +.30 48.20 1525 ---- ---- ---- ---- 49.10 +.30 48.80 1530 ---- ---- ---- ---- 49.80 +.30 49.50 1535 ---- ---- ---- ---- 50.40 +.30 50.10 1540 ---- ---- ---- ---- 51.10 +.30 50.80 1545 ---- ---- ---- ---- 51.70 +.30 51.40 1550 ---- ---- ---- ---- 52.40 +.30 52.10 1555 ---- ---- ---- ---- 53.10 +.30 52.80 1560 ---- ---- ---- ---- 53.80 +.30 53.50 1565 ---- ---- ---- ---- 54.50 +.40 54.10 1570 ---- ---- ---- ---- 55.20 +.40 54.80 1575 ---- ---- ---- ---- 55.90 +.40 55.50 1580 ---- ---- ---- ---- 56.60 +.40 56.20 1585 ---- ---- ---- ---- 57.30 +.30 57.00 1590 ---- ---- ---- ---- 58.10 +.40 57.70 1595 ---- ---- ---- ---- 58.80 +.40 58.40 1600 ---- ---- ---- ---- 59.50 +.30 59.20 1605 ---- ---- ---- ---- 60.30 +.40 59.90 1610 ---- ---- ---- ---- 61.00 +.40 60.60 1615 ---- ---- ---- ---- 61.80 +.40 61.40 1620 ---- ---- ---- ---- 62.60 +.40 62.20 1625 ---- ---- ---- ---- 63.40 +.50 62.90 1630 ---- ---- ---- ---- 64.10 +.40 63.70 1635 ---- ---- ---- ---- 64.90 +.40 64.50 1640 ---- ---- ---- ---- 65.70 +.40 65.30 1645 ---- ---- ---- ---- 66.60 +.50 66.10 1650 ---- ---- ---- ---- 67.40 +.50 66.90 1655 ---- ---- ---- ---- 68.20 +.50 67.70 1660 ---- ---- ---- ---- 69.00 +.40 68.60 1665 ---- ---- ---- ---- 69.90 +.50 69.40 1670 ---- ---- ---- ---- 70.70 +.50 70.20 1675 ---- ---- ---- ---- 71.60 +.50 71.10 1680 ---- ---- ---- ---- 72.40 +.50 71.90 1685 ---- ---- ---- ---- 73.30 +.50 72.80 1690 ---- ---- ---- ---- 74.20 +.50 73.70 1695 ---- ---- ---- ---- 75.10 +.50 74.60 1700 ---- ---- ---- ---- 76.00 +.60 75.40 1705 ---- ---- ---- ---- 76.90 +.60 76.30 1710 ---- ---- ---- ---- 77.80 +.50 77.30 1715 ---- ---- ---- ---- 78.70 +.50 78.20 1720 ---- ---- ---- ---- 79.60 +.50 79.10 1725 ---- ---- ---- ---- 80.60 +.60 80.00 1730 ---- ---- ---- ---- 81.50 +.50 81.00 1735 ---- ---- ---- ---- 82.50 +.60 81.90 1740 ---- ---- ---- ---- 83.50 +.60 82.90 1745 ---- ---- ---- ---- 84.40 +.60 83.80 1750 ---- ---- ---- ---- 85.40 +.60 84.80 1755 ---- ---- ---- ---- 86.40 +.60 85.80 1760 ---- ---- ---- ---- 87.50 +.70 86.80 1765 ---- ---- ---- ---- 88.50 +.60 87.90 1770 ---- ---- ---- ---- 89.50 +.60 88.90 1775 ---- ---- ---- ---- 90.60 +.70 89.90 1780 ---- ---- ---- ---- 91.70 +.70 91.00 1785 ---- ---- ---- ---- 92.70 +.60 92.10 1790 ---- ---- ---- ---- 93.90 +.70 93.20 1795 ---- ---- ---- ---- 95.00 +.70 94.30 1800 ---- ---- ---- ---- 96.10 +.70 95.40 1805 ---- ---- ---- ---- 97.30 +.70 96.60 1810 ---- ---- ---- ---- 98.40 +.70 97.70 1815 ---- ---- ---- ---- 99.60 +.70 98.90 1820 ---- ---- ---- ---- 100.80 +.70 100.10 1825 ---- ---- ---- ---- 102.10 +.80 101.30 1830 ---- ---- ---- ---- 103.30 +.70 102.60 1835 ---- ---- ---- ---- 104.60 +.80 103.80 1840 ---- ---- ---- ---- 105.90 +.80 105.10 1845 ---- ---- ---- ---- 107.20 +.80 106.40 1850 ---- ---- ---- ---- 108.50 +.80 107.70 1855 ---- ---- ---- ---- 109.90 +.80 109.10 1860 ---- ---- ---- ---- 111.30 +.90 110.40 1865 ---- ---- ---- ---- 112.70 +.90 111.80 1870 ---- ---- ---- ---- 114.10 +.80 113.30 1875 ---- ---- ---- ---- 115.60 +.90 114.70 1880 ---- ---- ---- ---- 117.00 +.80 116.20 1885 ---- ---- ---- ---- 118.50 +.80 117.70 1890 ---- ---- ---- ---- 120.10 +.90 119.20 1895 ---- ---- ---- ---- 121.70 +.90 120.80 1900 ---- ---- ---- ---- 123.30 +.90 122.40 1905 ---- ---- ---- ---- 124.90 +.90 124.00 1910 ---- ---- ---- ---- 126.50 +.90 125.60 1915 ---- ---- ---- ---- 128.20 +.90 127.30 1920 ---- ---- ---- ---- 130.00 +1.00 129.00 1925 ---- ---- ---- ---- 131.70 +.90 130.80 1930 ---- ---- ---- ---- 133.50 +1.00 132.50 1935 ---- ---- ---- ---- 135.30 +1.00 134.30 1940 ---- ---- ---- ---- 137.20 +1.00 136.20 1945 ---- ---- ---- ---- 139.00 +1.00 138.00 1950 ---- ---- ---- ---- 140.90 +1.00 139.90 1955 ---- ---- ---- ---- 142.90 +1.00 141.90 1960 ---- ---- ---- ---- 144.90 +1.10 143.80 1965 ---- ---- ---- ---- 146.90 +1.10 145.80 1970 ---- ---- ---- ---- 148.90 +1.10 147.80 1975 ---- ---- ---- ---- 150.90 +1.00 149.90 1980 ---- ---- ---- ---- 153.00 +1.10 151.90 1985 ---- ---- ---- ---- 155.10 +1.10 154.00 1990 ---- ---- ---- ---- 157.30 +1.10 156.20 1995 ---- ---- ---- ---- 159.40 +1.10 158.30 2000 ---- ---- ---- ---- 161.60 +1.10 160.50 2005 ---- ---- ---- ---- 163.90 +1.20 162.70 2010 ---- ---- ---- ---- 166.10 +1.20 164.90 2015 ---- ---- ---- ---- 168.40 +1.20 167.20 2020 ---- ---- ---- ---- 170.70 +1.20 169.50 2025 ---- ---- ---- ---- 173.00 +1.20 171.80 2030 ---- ---- ---- ---- 175.40 +1.20 174.20 2035 ---- ---- ---- ---- 177.70 +1.20 176.50 2040 ---- ---- ---- ---- 180.20 +1.30 178.90 2045 ---- ---- ---- ---- 182.60 +1.30 181.30 2050 ---- ---- ---- ---- 185.10 +1.30 183.80 2055 ---- ---- ---- ---- 187.60 +1.30 186.30 2060 ---- ---- ---- ---- 190.10 +1.30 188.80 2065 ---- ---- ---- ---- 192.60 +1.30 191.30 2070 ---- ---- ---- ---- 195.20 +1.30 193.90 2075 ---- ---- ---- ---- 197.80 +1.30 196.50 2080 ---- ---- ---- ---- 200.40 +1.30 199.10 2085 ---- ---- ---- ---- 203.10 +1.30 201.80 2090 ---- ---- ---- ---- 205.80 +1.40 204.40 2095 ---- ---- ---- ---- 208.50 +1.30 207.20 2100 ---- ---- ---- ---- 211.30 +1.40 209.90 2105 ---- ---- ---- ---- 214.10 +1.40 212.70 2110 ---- ---- ---- ---- 216.90 +1.40 215.50 2115 ---- ---- ---- ---- 219.70 +1.40 218.30 2120 ---- ---- ---- ---- 222.60 +1.40 221.20 2125 ---- ---- ---- ---- 225.50 +1.50 224.00 2130 ---- ---- ---- ---- 228.40 +1.40 227.00 2135 ---- ---- ---- ---- 231.40 +1.50 229.90 2140 ---- ---- ---- ---- 234.40 +1.50 232.90 2145 ---- ---- ---- ---- 237.40 +1.50 235.90 2150 ---- ---- ---- ---- 240.40 +1.50 238.90 2155 ---- ---- ---- ---- 243.50 +1.50 242.00 2160 ---- ---- ---- ---- 246.60 +1.50 245.10 2165 ---- ---- ---- ---- 249.80 +1.60 248.20 2170 ---- ---- ---- ---- 252.90 +1.50 251.40 2175 ---- ---- ---- ---- 256.10 +1.60 254.50 2180 ---- ---- ---- ---- 259.30 +1.60 257.70 2185 ---- ---- ---- ---- 262.60 +1.60 261.00 2190 ---- ---- ---- ---- 265.80 +1.60 264.20 2195 ---- ---- ---- ---- 269.10 +1.60 267.50 2200 ---- ---- ---- ---- 272.40 +1.60 270.80 2205 ---- ---- ---- ---- 275.80 +1.70 274.10 2210 ---- ---- ---- ---- 279.10 +1.60 277.50 2215 ---- ---- ---- ---- 282.50 +1.70 280.80 2220 ---- ---- ---- ---- 285.90 +1.70 284.20 2225 ---- ---- ---- ---- 289.30 +1.70 287.60 2230 ---- ---- ---- ---- 292.70 +1.60 291.10 2235 ---- ---- ---- ---- 296.20 +1.70 294.50 2240 ---- ---- ---- ---- 299.70 +1.70 298.00 2245 ---- ---- ---- ---- 303.20 +1.70 301.50 2250 ---- ---- ---- ---- 306.70 +1.70 305.00 2255 ---- ---- ---- ---- 310.20 +1.70 308.50 2260 ---- ---- ---- ---- 313.80 +1.70 312.10 2265 ---- ---- ---- ---- 317.40 +1.80 315.60 2270 ---- ---- ---- ---- 321.00 +1.80 319.20 2275 ---- ---- ---- ---- 324.60 +1.80 322.80 2280 ---- ---- ---- ---- 328.20 +1.80 326.40 2285 ---- ---- ---- ---- 331.80 +1.80 330.00 2290 ---- ---- ---- ---- 335.50 +1.80 333.70 2295 ---- ---- ---- ---- 339.10 +1.80 337.30 2300 ---- ---- ---- ---- 342.80 +1.80 341.00 2305 ---- ---- ---- ---- 346.50 +1.80 344.70 2310 ---- ---- ---- ---- 350.20 +1.80 348.40 2315 ---- ---- ---- ---- 353.90 +1.80 352.10 2320 ---- ---- ---- ---- 357.60 +1.80 355.80 2325 ---- ---- ---- ---- 361.40 +1.90 359.50 2330 ---- ---- ---- ---- 365.10 +1.80 363.30 2335 ---- ---- ---- ---- 368.90 +1.90 367.00 2340 ---- ---- ---- ---- 372.70 +1.90 370.80 2345 ---- ---- ---- ---- 376.50 +2.00 374.50 2350 ---- ---- ---- ---- 380.20 +1.90 378.30 2355 ---- ---- ---- ---- 384.10 +2.00 382.10 2360 ---- ---- ---- ---- 387.90 +2.00 385.90 2365 ---- ---- ---- ---- 391.70 +2.00 389.70 2370 ---- ---- ---- ---- 395.50 +1.90 393.60 2375 ---- ---- ---- ---- 399.40 +2.00 397.40 2380 ---- ---- ---- ---- 403.20 +1.90 401.30 2385 ---- ---- ---- ---- 407.10 +2.00 405.10 2390 ---- ---- ---- ---- 411.00 +2.00 409.00 2400 ---- ---- ---- ---- 418.80 +2.00 416.80 2410 ---- ---- ---- ---- 426.60 +2.00 424.60 2420 ---- ---- ---- ---- 434.50 +2.10 432.40 2425 ---- ---- ---- ---- 438.40 +2.00 436.40 2430 ---- ---- ---- ---- 442.40 +2.10 440.30 2440 ---- ---- ---- ---- 450.30 +2.10 448.20 2450 ---- ---- ---- ---- 458.30 +2.10 456.20 2460 ---- ---- ---- ---- 466.30 +2.10 464.20 2470 ---- ---- ---- ---- 474.40 +2.20 472.20 2475 ---- ---- ---- ---- 478.40 +2.10 476.30 2480 ---- ---- ---- ---- 482.40 +2.10 480.30 2500 ---- ---- ---- ---- 498.70 +2.10 496.60 2525 ---- ---- ---- ---- 519.20 +2.20 517.00 2550 ---- ---- ---- ---- 539.90 +2.20 537.70 2575 ---- ---- ---- ---- 560.80 +2.20 558.60 2600 ---- ---- ---- ---- 581.90 +2.30 579.60 2625 ---- ---- ---- ---- 603.10 +2.30 600.80 2650 ---- ---- ---- ---- 624.50 +2.40 622.10 2675 ---- ---- ---- ---- 646.10 +2.40 643.70 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 36.70 +.20 36.50 1350 ---- ---- ---- ---- 39.20 +.20 39.00 1375 ---- ---- ---- ---- 41.80 +.20 41.60 1400 ---- ---- ---- ---- 44.60 +.20 44.40 1425 ---- ---- ---- ---- 47.50 +.20 47.30 1450 ---- ---- ---- ---- 50.60 +.30 50.30 1475 ---- ---- ---- ---- 53.70 +.30 53.40 1500 ---- ---- ---- ---- 57.00 +.30 56.70 1520 ---- ---- ---- ---- 59.80 +.30 59.50 1525 ---- ---- ---- ---- 60.50 +.40 60.10 1530 ---- ---- ---- ---- 61.20 +.30 60.90 1540 ---- ---- ---- ---- 62.60 +.30 62.30 1550 ---- ---- ---- ---- 64.10 +.40 63.70 1560 ---- ---- ---- ---- 65.60 +.40 65.20 1570 ---- ---- ---- ---- 67.10 +.40 66.70 1575 ---- ---- ---- ---- 67.80 +.40 67.40 1580 ---- ---- ---- ---- 68.60 +.40 68.20 1590 ---- ---- ---- ---- 70.20 +.40 69.80 1600 ---- ---- ---- ---- 71.80 +.50 71.30 1610 ---- ---- ---- ---- 73.40 +.50 72.90 1615 ---- ---- ---- ---- 74.20 +.50 73.70 1620 ---- ---- ---- ---- 75.00 +.40 74.60 1625 ---- ---- ---- ---- 75.80 +.40 75.40 1630 ---- ---- ---- ---- 76.70 +.50 76.20 1635 ---- ---- ---- ---- 77.50 +.50 77.00 1640 ---- ---- ---- ---- 78.40 +.50 77.90 1645 ---- ---- ---- ---- 79.20 +.50 78.70 1650 ---- ---- ---- ---- 80.10 +.50 79.60 1655 ---- ---- ---- ---- 81.00 +.50 80.50 1660 ---- ---- ---- ---- 81.80 +.50 81.30 1665 ---- ---- ---- ---- 82.70 +.50 82.20 1670 ---- ---- ---- ---- 83.60 +.50 83.10 1675 ---- ---- ---- ---- 84.50 +.50 84.00 1680 ---- ---- ---- ---- 85.40 +.50 84.90 1685 ---- ---- ---- ---- 86.30 +.50 85.80 1690 ---- ---- ---- ---- 87.20 +.50 86.70 1695 ---- ---- ---- ---- 88.20 +.60 87.60 1700 ---- ---- ---- ---- 89.10 +.50 88.60 1705 ---- ---- ---- ---- 90.10 +.60 89.50 1710 ---- ---- ---- ---- 91.00 +.60 90.40 1715 ---- ---- ---- ---- 92.00 +.60 91.40 1720 ---- ---- ---- ---- 92.90 +.60 92.30 1725 ---- ---- ---- ---- 93.90 +.60 93.30 1730 ---- ---- ---- ---- 94.90 +.60 94.30 1735 ---- ---- ---- ---- 95.90 +.60 95.30 1740 ---- ---- ---- ---- 96.90 +.60 96.30 1745 ---- ---- ---- ---- 97.90 +.60 97.30 1750 ---- ---- ---- ---- 98.90 +.60 98.30 1755 ---- ---- ---- ---- 99.90 +.60 99.30 1760 ---- ---- ---- ---- 101.00 +.70 100.30 1765 ---- ---- ---- ---- 102.00 +.60 101.40 1770 ---- ---- ---- ---- 103.10 +.70 102.40 1775 ---- ---- ---- ---- 104.20 +.70 103.50 1780 ---- ---- ---- ---- 105.30 +.70 104.60 1785 ---- ---- ---- ---- 106.40 +.70 105.70 1790 ---- ---- ---- ---- 107.50 +.70 106.80 1795 ---- ---- ---- ---- 108.60 +.70 107.90 1800 ---- ---- ---- ---- 109.80 +.70 109.10 1805 ---- ---- ---- ---- 110.90 +.70 110.20 1810 ---- ---- ---- ---- 112.10 +.70 111.40 1815 ---- ---- ---- ---- 113.30 +.70 112.60 1820 ---- ---- ---- ---- 114.50 +.70 113.80 1825 ---- ---- ---- ---- 115.80 +.80 115.00 1830 ---- ---- ---- ---- 117.00 +.70 116.30 1835 ---- ---- ---- ---- 118.30 +.80 117.50 1840 ---- ---- ---- ---- 119.60 +.80 118.80 1845 ---- ---- ---- ---- 120.90 +.80 120.10 1850 ---- ---- ---- ---- 122.20 +.80 121.40 1855 ---- ---- ---- ---- 123.60 +.80 122.80 1860 ---- ---- ---- ---- 125.00 +.80 124.20 1865 ---- ---- ---- ---- 126.40 +.80 125.60 1870 ---- ---- ---- ---- 127.80 +.80 127.00 1875 ---- ---- ---- ---- 129.30 +.90 128.40 1880 ---- ---- ---- ---- 130.70 +.80 129.90 1885 ---- ---- ---- ---- 132.20 +.80 131.40 1890 ---- ---- ---- ---- 133.80 +.90 132.90 1895 ---- ---- ---- ---- 135.30 +.90 134.40 1900 ---- ---- ---- ---- 136.90 +.90 136.00 1905 ---- ---- ---- ---- 138.50 +.90 137.60 1910 ---- ---- ---- ---- 140.20 +.90 139.30 1915 ---- ---- ---- ---- 141.90 +1.00 140.90 1920 ---- ---- ---- ---- 143.60 +1.00 142.60 1925 ---- ---- ---- ---- 145.30 +.90 144.40 1930 ---- ---- ---- ---- 147.10 +1.00 146.10 1935 ---- ---- ---- ---- 148.90 +1.00 147.90 1940 ---- ---- ---- ---- 150.70 +1.00 149.70 1945 ---- ---- ---- ---- 152.60 +1.00 151.60 1950 ---- ---- ---- ---- 154.50 +1.00 153.50 1955 ---- ---- ---- ---- 156.40 +1.00 155.40 1960 ---- ---- ---- ---- 158.40 +1.10 157.30 1965 ---- ---- ---- ---- 160.40 +1.10 159.30 1970 ---- ---- ---- ---- 162.40 +1.10 161.30 1975 ---- ---- ---- ---- 164.40 +1.00 163.40 1980 ---- ---- ---- ---- 166.50 +1.10 165.40 1985 ---- ---- ---- ---- 168.60 +1.10 167.50 1990 ---- ---- ---- ---- 170.70 +1.10 169.60 1995 ---- ---- ---- ---- 172.90 +1.10 171.80 2000 ---- ---- ---- ---- 175.10 +1.10 174.00 2005 ---- ---- ---- ---- 177.30 +1.10 176.20 2010 ---- ---- ---- ---- 179.50 +1.10 178.40 2015 ---- ---- ---- ---- 181.80 +1.20 180.60 2020 ---- ---- ---- ---- 184.10 +1.20 182.90 2025 ---- ---- ---- ---- 186.40 +1.20 185.20 2030 ---- ---- ---- ---- 188.80 +1.20 187.60 2035 ---- ---- ---- ---- 191.10 +1.20 189.90 2040 ---- ---- ---- ---- 193.50 +1.20 192.30 2045 ---- ---- ---- ---- 196.00 +1.30 194.70 2050 ---- ---- ---- ---- 198.40 +1.20 197.20 2055 ---- ---- ---- ---- 200.90 +1.30 199.60 2060 ---- ---- ---- ---- 203.40 +1.30 202.10 2065 ---- ---- ---- ---- 205.90 +1.20 204.70 2070 ---- ---- ---- ---- 208.50 +1.30 207.20 2075 ---- ---- ---- ---- 211.10 +1.30 209.80 2080 ---- ---- ---- ---- 213.70 +1.30 212.40 2085 ---- ---- ---- ---- 216.30 +1.30 215.00 2090 ---- ---- ---- ---- 219.00 +1.30 217.70 2095 ---- ---- ---- ---- 221.70 +1.30 220.40 2100 ---- ---- ---- ---- 224.40 +1.30 223.10 2105 ---- ---- ---- ---- 227.20 +1.30 225.90 2110 ---- ---- ---- ---- 230.00 +1.40 228.60 2115 ---- ---- ---- ---- 232.80 +1.40 231.40 2120 ---- ---- ---- ---- 235.70 +1.40 234.30 2125 ---- ---- ---- ---- 238.50 +1.40 237.10 2130 ---- ---- ---- ---- 241.50 +1.50 240.00 2135 ---- ---- ---- ---- 244.40 +1.40 243.00 2140 ---- ---- ---- ---- 247.40 +1.50 245.90 2145 ---- ---- ---- ---- 250.40 +1.50 248.90 2150 ---- ---- ---- ---- 253.40 +1.50 251.90 2155 ---- ---- ---- ---- 256.40 +1.40 255.00 2160 ---- ---- ---- ---- 259.50 +1.40 258.10 2165 ---- ---- ---- ---- 262.60 +1.40 261.20 2170 ---- ---- ---- ---- 265.80 +1.50 264.30 2175 ---- ---- ---- ---- 269.00 +1.60 267.40 2180 ---- ---- ---- ---- 272.10 +1.50 270.60 2185 ---- ---- ---- ---- 275.40 +1.60 273.80 2190 ---- ---- ---- ---- 278.60 +1.50 277.10 2195 ---- ---- ---- ---- 281.90 +1.60 280.30 2200 ---- ---- ---- ---- 285.20 +1.60 283.60 2205 ---- ---- ---- ---- 288.50 +1.60 286.90 2210 ---- ---- ---- ---- 291.80 +1.50 290.30 2215 ---- ---- ---- ---- 295.20 +1.60 293.60 2220 ---- ---- ---- ---- 298.60 +1.60 297.00 2225 ---- ---- ---- ---- 302.00 +1.60 300.40 2230 ---- ---- ---- ---- 305.40 +1.60 303.80 2235 ---- ---- ---- ---- 308.90 +1.60 307.30 2240 ---- ---- ---- ---- 312.40 +1.70 310.70 2245 ---- ---- ---- ---- 315.80 +1.60 314.20 2250 ---- ---- ---- ---- 319.40 +1.70 317.70 2255 ---- ---- ---- ---- 322.90 +1.70 321.20 2260 ---- ---- ---- ---- 326.40 +1.60 324.80 2265 ---- ---- ---- ---- 330.00 +1.70 328.30 2270 ---- ---- ---- ---- 333.60 +1.70 331.90 2275 ---- ---- ---- ---- 337.20 +1.70 335.50 2280 ---- ---- ---- ---- 340.80 +1.70 339.10 2285 ---- ---- ---- ---- 344.40 +1.70 342.70 2290 ---- ---- ---- ---- 348.10 +1.80 346.30 2295 ---- ---- ---- ---- 351.70 +1.70 350.00 2300 ---- ---- ---- ---- 355.40 +1.70 353.70 2305 ---- ---- ---- ---- 359.10 +1.80 357.30 2310 ---- ---- ---- ---- 362.80 +1.80 361.00 2315 ---- ---- ---- ---- 366.50 +1.80 364.70 2320 ---- ---- ---- ---- 370.20 +1.80 368.40 2325 ---- ---- ---- ---- 373.90 +1.70 372.20 2330 ---- ---- ---- ---- 377.70 +1.80 375.90 2335 ---- ---- ---- ---- 381.40 +1.80 379.60 2340 ---- ---- ---- ---- 385.20 +1.80 383.40 2345 ---- ---- ---- ---- 389.00 +1.80 387.20 2350 ---- ---- ---- ---- 392.80 +1.80 391.00 2355 ---- ---- ---- ---- 396.60 +1.90 394.70 2360 ---- ---- ---- ---- 400.40 +1.80 398.60 2365 ---- ---- ---- ---- 404.20 +1.80 402.40 2370 ---- ---- ---- ---- 408.00 +1.80 406.20 2375 ---- ---- ---- ---- 411.90 +1.90 410.00 2380 ---- ---- ---- ---- 415.70 +1.80 413.90 2385 ---- ---- ---- ---- 419.60 +1.90 417.70 2390 ---- ---- ---- ---- 423.50 +1.90 421.60 2395 ---- ---- ---- ---- 427.30 +1.90 425.40 2400 ---- ---- ---- ---- 431.20 +1.90 429.30 2410 ---- ---- ---- ---- 439.00 +1.90 437.10 2420 ---- ---- ---- ---- 446.90 +2.00 444.90 2425 ---- ---- ---- ---- 450.80 +1.90 448.90 2430 ---- ---- ---- ---- 454.80 +2.00 452.80 2440 ---- ---- ---- ---- 462.70 +2.00 460.70 2450 ---- ---- ---- ---- 470.60 +1.90 468.70 2460 ---- ---- ---- ---- 478.60 +2.00 476.60 2470 ---- ---- ---- ---- 486.60 +2.00 484.60 2475 ---- ---- ---- ---- 490.70 +2.00 488.70 2480 ---- ---- ---- ---- 494.70 +2.00 492.70 2490 ---- ---- ---- ---- 502.80 +2.00 500.80 2500 ---- ---- ---- ---- 510.90 +2.00 508.90 2525 ---- ---- ---- ---- 531.30 +2.00 529.30 2550 ---- ---- ---- ---- 552.00 +2.10 549.90 2575 ---- ---- ---- ---- 572.80 +2.20 570.60 2600 ---- ---- ---- ---- 593.70 +2.10 591.60 2625 ---- ---- ---- ---- 614.90 +2.20 612.70 2650 ---- ---- ---- ---- 636.10 +2.20 633.90 2675 ---- ---- ---- ---- 657.60 +2.30 655.30 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 48.10 +.30 47.80 1375 ---- ---- ---- ---- 51.00 +.30 50.70 1400 ---- ---- ---- ---- 54.00 +.20 53.80 1425 ---- ---- ---- ---- 57.20 +.30 56.90 1450 ---- ---- ---- ---- 60.40 +.30 60.10 1475 ---- ---- ---- ---- 63.80 +.30 63.50 1500 ---- ---- ---- ---- 67.30 +.30 67.00 1525 ---- ---- ---- ---- 71.00 +.40 70.60 1530 ---- ---- ---- ---- 71.80 +.40 71.40 1540 ---- ---- ---- ---- 73.30 +.40 72.90 1550 ---- ---- ---- ---- 74.80 +.40 74.40 1560 ---- ---- ---- ---- 76.40 +.40 76.00 1570 ---- ---- ---- ---- 77.90 +.40 77.50 1575 ---- ---- ---- ---- 78.70 +.40 78.30 1580 ---- ---- ---- ---- 79.50 +.40 79.10 1590 ---- ---- ---- ---- 81.20 +.50 80.70 1600 ---- ---- ---- ---- 82.80 +.40 82.40 1610 ---- ---- ---- ---- 84.50 +.50 84.00 1620 ---- ---- ---- ---- 86.20 +.50 85.70 1625 ---- ---- ---- ---- 87.00 +.40 86.60 1630 ---- ---- ---- ---- 87.90 +.50 87.40 1635 ---- ---- ---- ---- 88.80 +.50 88.30 1640 ---- ---- ---- ---- 89.60 +.40 89.20 1645 ---- ---- ---- ---- 90.50 +.50 90.00 1650 ---- ---- ---- ---- 91.40 +.50 90.90 1655 ---- ---- ---- ---- 92.30 +.50 91.80 1660 ---- ---- ---- ---- 93.20 +.50 92.70 1665 ---- ---- ---- ---- 94.10 +.50 93.60 1670 ---- ---- ---- ---- 95.00 +.50 94.50 1675 ---- ---- ---- ---- 95.90 +.50 95.40 1680 ---- ---- ---- ---- 96.90 +.60 96.30 1685 ---- ---- ---- ---- 97.80 +.50 97.30 1690 ---- ---- ---- ---- 98.70 +.50 98.20 1695 ---- ---- ---- ---- 99.70 +.60 99.10 1700 ---- ---- ---- ---- 100.60 +.50 100.10 1705 ---- ---- ---- ---- 101.60 +.60 101.00 1710 ---- ---- ---- ---- 102.60 +.60 102.00 1715 ---- ---- ---- ---- 103.50 +.50 103.00 1720 ---- ---- ---- ---- 104.50 +.60 103.90 1725 ---- ---- ---- ---- 105.50 +.60 104.90 1730 ---- ---- ---- ---- 106.50 +.60 105.90 1735 ---- ---- ---- ---- 107.50 +.60 106.90 1740 ---- ---- ---- ---- 108.50 +.60 107.90 1745 ---- ---- ---- ---- 109.50 +.60 108.90 1750 ---- ---- ---- ---- 110.60 +.70 109.90 1755 ---- ---- ---- ---- 111.60 +.60 111.00 1760 ---- ---- ---- ---- 112.60 +.60 112.00 1765 ---- ---- ---- ---- 113.70 +.70 113.00 1770 ---- ---- ---- ---- 114.70 +.60 114.10 1775 ---- ---- ---- ---- 115.80 +.70 115.10 1780 ---- ---- ---- ---- 116.90 +.70 116.20 1785 ---- ---- ---- ---- 118.00 +.70 117.30 1790 ---- ---- ---- ---- 119.10 +.70 118.40 1795 ---- ---- ---- ---- 120.20 +.70 119.50 1800 ---- ---- ---- ---- 121.30 +.70 120.60 1805 ---- ---- ---- ---- 122.50 +.70 121.80 1810 ---- ---- ---- ---- 123.60 +.70 122.90 1815 ---- ---- ---- ---- 124.80 +.70 124.10 1820 ---- ---- ---- ---- 126.00 +.80 125.20 1825 ---- ---- ---- ---- 127.20 +.80 126.40 1830 ---- ---- ---- ---- 128.40 +.80 127.60 1835 ---- ---- ---- ---- 129.60 +.70 128.90 1840 ---- ---- ---- ---- 130.90 +.80 130.10 1845 ---- ---- ---- ---- 132.10 +.70 131.40 1850 ---- ---- ---- ---- 133.40 +.80 132.60 1855 ---- ---- ---- ---- 134.70 +.80 133.90 1860 ---- ---- ---- ---- 136.10 +.80 135.30 1865 ---- ---- ---- ---- 137.40 +.80 136.60 1870 ---- ---- ---- ---- 138.80 +.80 138.00 1875 ---- ---- ---- ---- 140.20 +.90 139.30 1880 ---- ---- ---- ---- 141.60 +.90 140.70 1885 ---- ---- ---- ---- 143.00 +.80 142.20 1890 ---- ---- ---- ---- 144.50 +.90 143.60 1895 ---- ---- ---- ---- 146.00 +.90 145.10 1900 ---- ---- ---- ---- 147.50 +.90 146.60 1905 ---- ---- ---- ---- 149.00 +.90 148.10 1910 ---- ---- ---- ---- 150.60 +.90 149.70 1915 ---- ---- ---- ---- 152.20 +.90 151.30 1920 ---- ---- ---- ---- 153.80 +.90 152.90 1925 ---- ---- ---- ---- 155.50 +.90 154.60 1930 ---- ---- ---- ---- 157.20 +1.00 156.20 1935 ---- ---- ---- ---- 158.90 +1.00 157.90 1940 ---- ---- ---- ---- 160.60 +.90 159.70 1945 ---- ---- ---- ---- 162.40 +1.00 161.40 1950 ---- ---- ---- ---- 164.20 +1.00 163.20 1955 ---- ---- ---- ---- 166.00 +.90 165.10 1960 ---- ---- ---- ---- 167.90 +1.00 166.90 1965 ---- ---- ---- ---- 169.80 +1.00 168.80 1970 ---- ---- ---- ---- 171.80 +1.00 170.80 1975 ---- ---- ---- ---- 173.70 +1.00 172.70 1980 ---- ---- ---- ---- 175.70 +1.00 174.70 1985 ---- ---- ---- ---- 177.80 +1.10 176.70 1990 ---- ---- ---- ---- 179.80 +1.00 178.80 1995 ---- ---- ---- ---- 181.90 +1.10 180.80 2000 ---- ---- ---- ---- 184.00 +1.00 183.00 2005 ---- ---- ---- ---- 186.20 +1.10 185.10 2010 ---- ---- ---- ---- 188.30 +1.00 187.30 2015 ---- ---- ---- ---- 190.50 +1.10 189.40 2020 ---- ---- ---- ---- 192.80 +1.10 191.70 2025 ---- ---- ---- ---- 195.00 +1.10 193.90 2030 ---- ---- ---- ---- 197.30 +1.10 196.20 2035 ---- ---- ---- ---- 199.60 +1.10 198.50 2040 ---- ---- ---- ---- 201.90 +1.10 200.80 2045 ---- ---- ---- ---- 204.30 +1.10 203.20 2050 ---- ---- ---- ---- 206.70 +1.20 205.50 2055 ---- ---- ---- ---- 209.10 +1.20 207.90 2060 ---- ---- ---- ---- 211.50 +1.10 210.40 2065 ---- ---- ---- ---- 214.00 +1.20 212.80 2070 ---- ---- ---- ---- 216.50 +1.20 215.30 2075 ---- ---- ---- ---- 219.00 +1.20 217.80 2080 ---- ---- ---- ---- 221.50 +1.20 220.30 2085 ---- ---- ---- ---- 224.10 +1.20 222.90 2090 ---- ---- ---- ---- 226.70 +1.20 225.50 2095 ---- ---- ---- ---- 229.30 +1.20 228.10 2100 ---- ---- ---- ---- 232.00 +1.30 230.70 2105 ---- ---- ---- ---- 234.70 +1.30 233.40 2110 ---- ---- ---- ---- 237.40 +1.30 236.10 2115 ---- ---- ---- ---- 240.10 +1.30 238.80 2120 ---- ---- ---- ---- 242.90 +1.30 241.60 2125 ---- ---- ---- ---- 245.70 +1.30 244.40 2130 ---- ---- ---- ---- 248.50 +1.30 247.20 2135 ---- ---- ---- ---- 251.40 +1.40 250.00 2140 ---- ---- ---- ---- 254.20 +1.30 252.90 2145 ---- ---- ---- ---- 257.20 +1.40 255.80 2150 ---- ---- ---- ---- 260.10 +1.40 258.70 2155 ---- ---- ---- ---- 263.10 +1.40 261.70 2160 ---- ---- ---- ---- 266.10 +1.40 264.70 2165 ---- ---- ---- ---- 269.10 +1.40 267.70 2170 ---- ---- ---- ---- 272.20 +1.40 270.80 2175 ---- ---- ---- ---- 275.30 +1.40 273.90 2180 ---- ---- ---- ---- 278.40 +1.40 277.00 2185 ---- ---- ---- ---- 281.50 +1.40 280.10 2190 ---- ---- ---- ---- 284.70 +1.40 283.30 2195 ---- ---- ---- ---- 287.90 +1.40 286.50 2200 ---- ---- ---- ---- 291.10 +1.40 289.70 2205 ---- ---- ---- ---- 294.40 +1.50 292.90 2210 ---- ---- ---- ---- 297.70 +1.50 296.20 2215 ---- ---- ---- ---- 301.00 +1.50 299.50 2220 ---- ---- ---- ---- 304.30 +1.50 302.80 2225 ---- ---- ---- ---- 307.70 +1.50 306.20 2230 ---- ---- ---- ---- 311.00 +1.50 309.50 2235 ---- ---- ---- ---- 314.40 +1.50 312.90 2240 ---- ---- ---- ---- 317.80 +1.50 316.30 2245 ---- ---- ---- ---- 321.30 +1.50 319.80 2250 ---- ---- ---- ---- 324.80 +1.60 323.20 2255 ---- ---- ---- ---- 328.20 +1.50 326.70 2260 ---- ---- ---- ---- 331.70 +1.50 330.20 2265 ---- ---- ---- ---- 335.30 +1.60 333.70 2270 ---- ---- ---- ---- 338.80 +1.60 337.20 2275 ---- ---- ---- ---- 342.40 +1.60 340.80 2280 ---- ---- ---- ---- 345.90 +1.50 344.40 2285 ---- ---- ---- ---- 349.50 +1.60 347.90 2290 ---- ---- ---- ---- 353.10 +1.60 351.50 2295 ---- ---- ---- ---- 356.80 +1.60 355.20 2300 ---- ---- ---- ---- 360.40 +1.60 358.80 2305 ---- ---- ---- ---- 364.10 +1.60 362.50 2310 ---- ---- ---- ---- 367.70 +1.60 366.10 2315 ---- ---- ---- ---- 371.40 +1.60 369.80 2320 ---- ---- ---- ---- 375.10 +1.60 373.50 2325 ---- ---- ---- ---- 378.80 +1.60 377.20 2330 ---- ---- ---- ---- 382.60 +1.70 380.90 2335 ---- ---- ---- ---- 386.30 +1.70 384.60 2340 ---- ---- ---- ---- 390.00 +1.60 388.40 2345 ---- ---- ---- ---- 393.80 +1.70 392.10 2350 ---- ---- ---- ---- 397.60 +1.70 395.90 2355 ---- ---- ---- ---- 401.40 +1.70 399.70 2360 ---- ---- ---- ---- 405.10 +1.70 403.40 2365 ---- ---- ---- ---- 408.90 +1.70 407.20 2370 ---- ---- ---- ---- 412.70 +1.70 411.00 2375 ---- ---- ---- ---- 416.60 +1.80 414.80 2380 ---- ---- ---- ---- 420.40 +1.70 418.70 2385 ---- ---- ---- ---- 424.20 +1.70 422.50 2390 ---- ---- ---- ---- 428.10 +1.80 426.30 2400 ---- ---- ---- ---- 435.80 +1.70 434.10 2410 ---- ---- ---- ---- 443.60 +1.80 441.80 2420 ---- ---- ---- ---- 451.40 +1.80 449.60 2425 ---- ---- ---- ---- 455.30 +1.80 453.50 2430 ---- ---- ---- ---- 459.20 +1.80 457.40 2440 ---- ---- ---- ---- 467.10 +1.80 465.30 2450 ---- ---- ---- ---- 475.00 +1.80 473.20 2460 ---- ---- ---- ---- 482.90 +1.80 481.10 2470 ---- ---- ---- ---- 490.90 +1.80 489.10 2475 ---- ---- ---- ---- 494.90 +1.80 493.10 2480 ---- ---- ---- ---- 498.90 +1.80 497.10 2500 ---- ---- ---- ---- 515.00 +1.80 513.20 2525 ---- ---- ---- ---- 535.30 +1.90 533.40 2550 ---- ---- ---- ---- 555.80 +1.90 553.90 2575 ---- ---- ---- ---- 576.50 +1.90 574.60 2600 ---- ---- ---- ---- 597.40 +2.00 595.40 2625 ---- ---- ---- ---- 618.40 +2.00 616.40 2650 ---- ---- ---- ---- 639.60 +2.10 637.50 2675 ---- ---- ---- ---- 660.90 +2.10 658.80 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 57.10 +.20 56.90 1375 ---- ---- ---- ---- 60.30 +.30 60.00 1400 ---- ---- ---- ---- 63.50 +.20 63.30 1425 ---- ---- ---- ---- 66.90 +.30 66.60 1450 ---- ---- ---- ---- 70.40 +.30 70.10 1475 ---- ---- ---- ---- 74.00 +.30 73.70 1500 ---- ---- ---- ---- 77.80 +.40 77.40 1525 ---- ---- ---- ---- 81.60 +.40 81.20 1550 ---- ---- ---- ---- 85.60 +.40 85.20 1560 ---- ---- ---- ---- 87.20 +.40 86.80 1570 ---- ---- ---- ---- 88.90 +.40 88.50 1575 ---- ---- ---- ---- 89.70 +.40 89.30 1580 ---- ---- ---- ---- 90.50 +.40 90.10 1590 ---- ---- ---- ---- 92.20 +.40 91.80 1600 ---- ---- ---- ---- 93.90 +.40 93.50 1610 ---- ---- ---- ---- 95.70 +.50 95.20 1620 ---- ---- ---- ---- 97.40 +.40 97.00 1625 ---- ---- ---- ---- 98.30 +.40 97.90 1630 ---- ---- ---- ---- 99.20 +.50 98.70 1640 ---- ---- ---- ---- 101.00 +.50 100.50 1650 ---- ---- ---- ---- 102.80 +.40 102.40 1655 ---- ---- ---- ---- 103.80 +.50 103.30 1660 ---- ---- ---- ---- 104.70 +.50 104.20 1665 ---- ---- ---- ---- 105.60 +.50 105.10 1670 ---- ---- ---- ---- 106.60 +.60 106.00 1675 ---- ---- ---- ---- 107.50 +.50 107.00 1680 ---- ---- ---- ---- 108.50 +.60 107.90 1685 ---- ---- ---- ---- 109.40 +.50 108.90 1690 ---- ---- ---- ---- 110.40 +.60 109.80 1695 ---- ---- ---- ---- 111.30 +.50 110.80 1700 ---- ---- ---- ---- 112.30 +.50 111.80 1705 ---- ---- ---- ---- 113.30 +.60 112.70 1710 ---- ---- ---- ---- 114.30 +.60 113.70 1715 ---- ---- ---- ---- 115.30 +.60 114.70 1720 ---- ---- ---- ---- 116.30 +.60 115.70 1725 ---- ---- ---- ---- 117.30 +.60 116.70 1730 ---- ---- ---- ---- 118.30 +.60 117.70 1735 ---- ---- ---- ---- 119.30 +.60 118.70 1740 ---- ---- ---- ---- 120.30 +.60 119.70 1745 ---- ---- ---- ---- 121.40 +.60 120.80 1750 ---- ---- ---- ---- 122.40 +.60 121.80 1755 ---- ---- ---- ---- 123.50 +.70 122.80 1760 ---- ---- ---- ---- 124.50 +.60 123.90 1765 ---- ---- ---- ---- 125.60 +.70 124.90 1770 ---- ---- ---- ---- 126.60 +.60 126.00 1775 ---- ---- ---- ---- 127.70 +.60 127.10 1780 ---- ---- ---- ---- 128.80 +.70 128.10 1785 ---- ---- ---- ---- 129.90 +.70 129.20 1790 ---- ---- ---- ---- 131.00 +.70 130.30 1795 ---- ---- ---- ---- 132.10 +.70 131.40 1800 ---- ---- ---- ---- 133.20 +.70 132.50 1805 ---- ---- ---- ---- 134.40 +.70 133.70 1810 ---- ---- ---- ---- 135.50 +.70 134.80 1815 ---- ---- ---- ---- 136.70 +.70 136.00 1820 ---- ---- ---- ---- 137.90 +.70 137.20 1825 ---- ---- ---- ---- 139.10 +.80 138.30 1830 ---- ---- ---- ---- 140.30 +.80 139.50 1835 ---- ---- ---- ---- 141.50 +.70 140.80 1840 ---- ---- ---- ---- 142.70 +.70 142.00 1845 ---- ---- ---- ---- 144.00 +.80 143.20 1850 ---- ---- ---- ---- 145.30 +.80 144.50 1855 ---- ---- ---- ---- 146.60 +.80 145.80 1860 ---- ---- ---- ---- 147.90 +.80 147.10 1865 ---- ---- ---- ---- 149.20 +.80 148.40 1870 ---- ---- ---- ---- 150.60 +.80 149.80 1875 ---- ---- ---- ---- 151.90 +.80 151.10 1880 ---- ---- ---- ---- 153.30 +.80 152.50 1885 ---- ---- ---- ---- 154.70 +.80 153.90 1890 ---- ---- ---- ---- 156.20 +.90 155.30 1895 ---- ---- ---- ---- 157.60 +.80 156.80 1900 ---- ---- ---- ---- 159.10 +.80 158.30 1905 ---- ---- ---- ---- 160.60 +.80 159.80 1910 ---- ---- ---- ---- 162.20 +.90 161.30 1915 ---- ---- ---- ---- 163.70 +.80 162.90 1920 ---- ---- ---- ---- 165.30 +.90 164.40 1925 ---- ---- ---- ---- 167.00 +.90 166.10 1930 ---- ---- ---- ---- 168.60 +.90 167.70 1935 ---- ---- ---- ---- 170.30 +.90 169.40 1940 ---- ---- ---- ---- 172.00 +.90 171.10 1945 ---- ---- ---- ---- 173.70 +.90 172.80 1950 ---- ---- ---- ---- 175.50 +.90 174.60 1955 ---- ---- ---- ---- 177.30 +.90 176.40 1960 ---- ---- ---- ---- 179.20 +1.00 178.20 1965 ---- ---- ---- ---- 181.00 +.90 180.10 1970 ---- ---- ---- ---- 182.90 +.90 182.00 1975 ---- ---- ---- ---- 184.90 +1.00 183.90 1980 ---- ---- ---- ---- 186.80 +1.00 185.80 1985 ---- ---- ---- ---- 188.80 +1.00 187.80 1990 ---- ---- ---- ---- 190.90 +1.00 189.90 1995 ---- ---- ---- ---- 192.90 +1.00 191.90 2000 ---- ---- ---- ---- 195.00 +1.00 194.00 2005 ---- ---- ---- ---- 197.10 +1.00 196.10 2010 ---- ---- ---- ---- 199.30 +1.10 198.20 2015 ---- ---- ---- ---- 201.40 +1.00 200.40 2020 ---- ---- ---- ---- 203.70 +1.10 202.60 2025 ---- ---- ---- ---- 205.90 +1.10 204.80 2030 ---- ---- ---- ---- 208.10 +1.00 207.10 2035 ---- ---- ---- ---- 210.40 +1.10 209.30 2040 ---- ---- ---- ---- 212.70 +1.10 211.60 2045 ---- ---- ---- ---- 215.10 +1.10 214.00 2050 ---- ---- ---- ---- 217.40 +1.10 216.30 2055 ---- ---- ---- ---- 219.80 +1.10 218.70 2060 ---- ---- ---- ---- 222.30 +1.20 221.10 2065 ---- ---- ---- ---- 224.70 +1.20 223.50 2070 ---- ---- ---- ---- 227.20 +1.20 226.00 2075 ---- ---- ---- ---- 229.60 +1.10 228.50 2080 ---- ---- ---- ---- 232.20 +1.20 231.00 2085 ---- ---- ---- ---- 234.70 +1.20 233.50 2090 ---- ---- ---- ---- 237.30 +1.20 236.10 2095 ---- ---- ---- ---- 239.90 +1.20 238.70 2100 ---- ---- ---- ---- 242.50 +1.20 241.30 2105 ---- ---- ---- ---- 245.20 +1.30 243.90 2110 ---- ---- ---- ---- 247.80 +1.20 246.60 2115 ---- ---- ---- ---- 250.60 +1.30 249.30 2120 ---- ---- ---- ---- 253.30 +1.30 252.00 2125 ---- ---- ---- ---- 256.10 +1.30 254.80 2130 ---- ---- ---- ---- 258.80 +1.20 257.60 2135 ---- ---- ---- ---- 261.70 +1.30 260.40 2140 ---- ---- ---- ---- 264.50 +1.30 263.20 2145 ---- ---- ---- ---- 267.40 +1.30 266.10 2150 ---- ---- ---- ---- 270.30 +1.30 269.00 2155 ---- ---- ---- ---- 273.30 +1.30 272.00 2160 ---- ---- ---- ---- 276.20 +1.30 274.90 2165 ---- ---- ---- ---- 279.20 +1.30 277.90 2170 ---- ---- ---- ---- 282.30 +1.40 280.90 2175 ---- ---- ---- ---- 285.30 +1.30 284.00 2180 ---- ---- ---- ---- 288.40 +1.30 287.10 2185 ---- ---- ---- ---- 291.50 +1.30 290.20 2190 ---- ---- ---- ---- 294.70 +1.40 293.30 2195 ---- ---- ---- ---- 297.90 +1.40 296.50 2200 ---- ---- ---- ---- 301.10 +1.40 299.70 2205 ---- ---- ---- ---- 304.30 +1.40 302.90 2210 ---- ---- ---- ---- 307.50 +1.40 306.10 2215 ---- ---- ---- ---- 310.80 +1.40 309.40 2220 ---- ---- ---- ---- 314.10 +1.40 312.70 2225 ---- ---- ---- ---- 317.50 +1.50 316.00 2230 ---- ---- ---- ---- 320.80 +1.40 319.40 2235 ---- ---- ---- ---- 324.20 +1.40 322.80 2240 ---- ---- ---- ---- 327.60 +1.40 326.20 2245 ---- ---- ---- ---- 331.00 +1.40 329.60 2250 ---- ---- ---- ---- 334.50 +1.50 333.00 2255 ---- ---- ---- ---- 337.90 +1.40 336.50 2260 ---- ---- ---- ---- 341.40 +1.40 340.00 2265 ---- ---- ---- ---- 344.90 +1.40 343.50 2270 ---- ---- ---- ---- 348.50 +1.50 347.00 2275 ---- ---- ---- ---- 352.00 +1.50 350.50 2280 ---- ---- ---- ---- 355.60 +1.50 354.10 2285 ---- ---- ---- ---- 359.20 +1.50 357.70 2290 ---- ---- ---- ---- 362.80 +1.50 361.30 2295 ---- ---- ---- ---- 366.40 +1.50 364.90 2300 ---- ---- ---- ---- 370.00 +1.50 368.50 2305 ---- ---- ---- ---- 373.70 +1.50 372.20 2310 ---- ---- ---- ---- 377.40 +1.60 375.80 2315 ---- ---- ---- ---- 381.00 +1.50 379.50 2320 ---- ---- ---- ---- 384.70 +1.50 383.20 2325 ---- ---- ---- ---- 388.50 +1.60 386.90 2330 ---- ---- ---- ---- 392.20 +1.60 390.60 2335 ---- ---- ---- ---- 395.90 +1.50 394.40 2340 ---- ---- ---- ---- 399.70 +1.60 398.10 2345 ---- ---- ---- ---- 403.40 +1.50 401.90 2350 ---- ---- ---- ---- 407.20 +1.60 405.60 2355 ---- ---- ---- ---- 411.00 +1.60 409.40 2360 ---- ---- ---- ---- 414.80 +1.60 413.20 2365 ---- ---- ---- ---- 418.60 +1.60 417.00 2370 ---- ---- ---- ---- 422.40 +1.60 420.80 2375 ---- ---- ---- ---- 426.20 +1.60 424.60 2380 ---- ---- ---- ---- 430.10 +1.60 428.50 2385 ---- ---- ---- ---- 433.90 +1.60 432.30 2390 ---- ---- ---- ---- 437.80 +1.60 436.20 2395 ---- ---- ---- ---- 441.70 +1.70 440.00 2400 ---- ---- ---- ---- 445.50 +1.60 443.90 2410 ---- ---- ---- ---- 453.30 +1.60 451.70 2420 ---- ---- ---- ---- 461.10 +1.60 459.50 2425 ---- ---- ---- ---- 465.00 +1.60 463.40 2430 ---- ---- ---- ---- 469.00 +1.70 467.30 2440 ---- ---- ---- ---- 476.90 +1.70 475.20 2450 ---- ---- ---- ---- 484.80 +1.70 483.10 2460 ---- ---- ---- ---- 492.70 +1.70 491.00 2470 ---- ---- ---- ---- 500.70 +1.70 499.00 2475 ---- ---- ---- ---- 504.70 +1.70 503.00 2480 ---- ---- ---- ---- 508.70 +1.70 507.00 2490 ---- ---- ---- ---- 516.80 +1.70 515.10 2500 ---- ---- ---- ---- 524.90 +1.80 523.10 2525 ---- ---- ---- ---- 545.20 +1.80 543.40 2550 ---- ---- ---- ---- 565.70 +1.80 563.90 2575 ---- ---- ---- ---- 586.40 +1.80 584.60 2600 ---- ---- ---- ---- 607.20 +1.80 605.40 2625 ---- ---- ---- ---- 628.20 +1.80 626.40 2650 ---- ---- ---- ---- 649.40 +1.90 647.50 2675 ---- ---- ---- ---- 670.60 +1.80 668.80 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 69.40 +.30 69.10 1400 ---- ---- ---- ---- 72.80 +.20 72.60 1425 ---- ---- ---- ---- 76.40 +.30 76.10 1450 ---- ---- ---- ---- 80.10 +.30 79.80 1475 ---- ---- ---- ---- 83.90 +.40 83.50 1500 ---- ---- ---- ---- 87.70 +.30 87.40 1525 ---- ---- ---- ---- 91.70 +.30 91.40 1550 ---- ---- ---- ---- 95.90 +.40 95.50 1570 ---- ---- ---- ---- 99.20 +.40 98.80 1575 ---- ---- ---- ---- 100.10 +.40 99.70 1580 ---- ---- ---- ---- 100.90 +.40 100.50 1590 ---- ---- ---- ---- 102.70 +.40 102.30 1600 ---- ---- ---- ---- 104.40 +.40 104.00 1610 ---- ---- ---- ---- 106.20 +.40 105.80 1620 ---- ---- ---- ---- 108.00 +.50 107.50 1625 ---- ---- ---- ---- 108.90 +.50 108.40 1630 ---- ---- ---- ---- 109.80 +.50 109.30 1640 ---- ---- ---- ---- 111.70 +.50 111.20 1650 ---- ---- ---- ---- 113.50 +.50 113.00 1660 ---- ---- ---- ---- 115.40 +.50 114.90 1670 ---- ---- ---- ---- 117.30 +.50 116.80 1675 ---- ---- ---- ---- 118.20 +.50 117.70 1680 ---- ---- ---- ---- 119.20 +.50 118.70 1685 ---- ---- ---- ---- 120.20 +.60 119.60 1690 ---- ---- ---- ---- 121.10 +.50 120.60 1695 ---- ---- ---- ---- 122.10 +.50 121.60 1700 ---- ---- ---- ---- 123.10 +.50 122.60 1705 ---- ---- ---- ---- 124.10 +.60 123.50 1710 ---- ---- ---- ---- 125.10 +.60 124.50 1715 ---- ---- ---- ---- 126.10 +.60 125.50 1720 ---- ---- ---- ---- 127.10 +.60 126.50 1725 ---- ---- ---- ---- 128.10 +.60 127.50 1730 ---- ---- ---- ---- 129.10 +.60 128.50 1735 ---- ---- ---- ---- 130.10 +.50 129.60 1740 ---- ---- ---- ---- 131.20 +.60 130.60 1745 ---- ---- ---- ---- 132.20 +.60 131.60 1750 ---- ---- ---- ---- 133.20 +.60 132.60 1755 ---- ---- ---- ---- 134.30 +.60 133.70 1760 ---- ---- ---- ---- 135.30 +.60 134.70 1765 ---- ---- ---- ---- 136.40 +.60 135.80 1770 ---- ---- ---- ---- 137.50 +.70 136.80 1775 ---- ---- ---- ---- 138.50 +.60 137.90 1780 ---- ---- ---- ---- 139.60 +.60 139.00 1785 ---- ---- ---- ---- 140.70 +.70 140.00 1790 ---- ---- ---- ---- 141.80 +.70 141.10 1795 ---- ---- ---- ---- 142.90 +.70 142.20 1800 ---- ---- ---- ---- 144.00 +.70 143.30 1805 ---- ---- ---- ---- 145.10 +.70 144.40 1810 ---- ---- ---- ---- 146.20 +.60 145.60 1815 ---- ---- ---- ---- 147.40 +.70 146.70 1820 ---- ---- ---- ---- 148.50 +.70 147.80 1825 ---- ---- ---- ---- 149.70 +.70 149.00 1830 ---- ---- ---- ---- 150.90 +.70 150.20 1835 ---- ---- ---- ---- 152.00 +.70 151.30 1840 ---- ---- ---- ---- 153.20 +.70 152.50 1845 ---- ---- ---- ---- 154.50 +.80 153.70 1850 ---- ---- ---- ---- 155.70 +.70 155.00 1855 ---- ---- ---- ---- 156.90 +.70 156.20 1860 ---- ---- ---- ---- 158.20 +.80 157.40 1865 ---- ---- ---- ---- 159.50 +.80 158.70 1870 ---- ---- ---- ---- 160.80 +.80 160.00 1875 ---- ---- ---- ---- 162.10 +.80 161.30 1880 ---- ---- ---- ---- 163.40 +.80 162.60 1885 ---- ---- ---- ---- 164.80 +.80 164.00 1890 ---- ---- ---- ---- 166.10 +.80 165.30 1895 ---- ---- ---- ---- 167.50 +.80 166.70 1900 ---- ---- ---- ---- 169.00 +.90 168.10 1905 ---- ---- ---- ---- 170.40 +.80 169.60 1910 ---- ---- ---- ---- 171.90 +.90 171.00 1915 ---- ---- ---- ---- 173.30 +.80 172.50 1920 ---- ---- ---- ---- 174.80 +.80 174.00 1925 ---- ---- ---- ---- 176.40 +.90 175.50 1930 ---- ---- ---- ---- 177.90 +.80 177.10 1935 ---- ---- ---- ---- 179.50 +.80 178.70 1940 ---- ---- ---- ---- 181.20 +.90 180.30 1945 ---- ---- ---- ---- 182.80 +.90 181.90 1950 ---- ---- ---- ---- 184.50 +.90 183.60 1955 ---- ---- ---- ---- 186.20 +.90 185.30 1960 ---- ---- ---- ---- 187.90 +.90 187.00 1965 ---- ---- ---- ---- 189.70 +.90 188.80 1970 ---- ---- ---- ---- 191.50 +.90 190.60 1975 ---- ---- ---- ---- 193.30 +.90 192.40 1980 ---- ---- ---- ---- 195.20 +.90 194.30 1985 ---- ---- ---- ---- 197.10 +1.00 196.10 1990 ---- ---- ---- ---- 199.00 +.90 198.10 1995 ---- ---- ---- ---- 201.00 +1.00 200.00 2000 ---- ---- ---- ---- 203.00 +1.00 202.00 2005 ---- ---- ---- ---- 205.00 +1.00 204.00 2010 ---- ---- ---- ---- 207.10 +1.00 206.10 2015 ---- ---- ---- ---- 209.20 +1.00 208.20 2020 ---- ---- ---- ---- 211.30 +1.00 210.30 2025 ---- ---- ---- ---- 213.40 +1.00 212.40 2030 ---- ---- ---- ---- 215.60 +1.00 214.60 2035 ---- ---- ---- ---- 217.80 +1.00 216.80 2040 ---- ---- ---- ---- 220.10 +1.10 219.00 2045 ---- ---- ---- ---- 222.30 +1.00 221.30 2050 ---- ---- ---- ---- 224.60 +1.00 223.60 2055 ---- ---- ---- ---- 226.90 +1.00 225.90 2060 ---- ---- ---- ---- 229.30 +1.10 228.20 2065 ---- ---- ---- ---- 231.70 +1.10 230.60 2070 ---- ---- ---- ---- 234.00 +1.00 233.00 2075 ---- ---- ---- ---- 236.50 +1.10 235.40 2080 ---- ---- ---- ---- 238.90 +1.10 237.80 2085 ---- ---- ---- ---- 241.40 +1.10 240.30 2090 ---- ---- ---- ---- 243.90 +1.10 242.80 2095 ---- ---- ---- ---- 246.40 +1.10 245.30 2100 ---- ---- ---- ---- 249.00 +1.20 247.80 2105 ---- ---- ---- ---- 251.50 +1.10 250.40 2110 ---- ---- ---- ---- 254.10 +1.10 253.00 2115 ---- ---- ---- ---- 256.80 +1.20 255.60 2120 ---- ---- ---- ---- 259.40 +1.20 258.20 2125 ---- ---- ---- ---- 262.10 +1.20 260.90 2130 ---- ---- ---- ---- 264.80 +1.20 263.60 2135 ---- ---- ---- ---- 267.60 +1.20 266.40 2140 ---- ---- ---- ---- 270.30 +1.20 269.10 2145 ---- ---- ---- ---- 273.10 +1.20 271.90 2150 ---- ---- ---- ---- 276.00 +1.30 274.70 2155 ---- ---- ---- ---- 278.80 +1.20 277.60 2160 ---- ---- ---- ---- 281.70 +1.20 280.50 2165 ---- ---- ---- ---- 284.60 +1.20 283.40 2170 ---- ---- ---- ---- 287.50 +1.20 286.30 2175 ---- ---- ---- ---- 290.50 +1.20 289.30 2180 ---- ---- ---- ---- 293.50 +1.20 292.30 2185 ---- ---- ---- ---- 296.60 +1.30 295.30 2190 ---- ---- ---- ---- 299.60 +1.30 298.30 2195 ---- ---- ---- ---- 302.70 +1.30 301.40 2200 ---- ---- ---- ---- 305.80 +1.30 304.50 2205 ---- ---- ---- ---- 309.00 +1.30 307.70 2210 ---- ---- ---- ---- 312.20 +1.30 310.90 2215 ---- ---- ---- ---- 315.40 +1.30 314.10 2220 ---- ---- ---- ---- 318.60 +1.30 317.30 2225 ---- ---- ---- ---- 321.90 +1.30 320.60 2230 ---- ---- ---- ---- 325.20 +1.40 323.80 2235 ---- ---- ---- ---- 328.50 +1.40 327.10 2240 ---- ---- ---- ---- 331.80 +1.30 330.50 2245 ---- ---- ---- ---- 335.20 +1.40 333.80 2250 ---- ---- ---- ---- 338.60 +1.40 337.20 2255 ---- ---- ---- ---- 342.00 +1.40 340.60 2260 ---- ---- ---- ---- 345.40 +1.30 344.10 2265 ---- ---- ---- ---- 348.90 +1.40 347.50 2270 ---- ---- ---- ---- 352.40 +1.40 351.00 2275 ---- ---- ---- ---- 355.90 +1.40 354.50 2280 ---- ---- ---- ---- 359.40 +1.40 358.00 2285 ---- ---- ---- ---- 363.00 +1.40 361.60 2290 ---- ---- ---- ---- 366.50 +1.40 365.10 2295 ---- ---- ---- ---- 370.10 +1.40 368.70 2300 ---- ---- ---- ---- 373.70 +1.40 372.30 2305 ---- ---- ---- ---- 377.30 +1.40 375.90 2310 ---- ---- ---- ---- 381.00 +1.50 379.50 2315 ---- ---- ---- ---- 384.60 +1.40 383.20 2320 ---- ---- ---- ---- 388.30 +1.50 386.80 2325 ---- ---- ---- ---- 392.00 +1.50 390.50 2330 ---- ---- ---- ---- 395.70 +1.50 394.20 2335 ---- ---- ---- ---- 399.40 +1.50 397.90 2340 ---- ---- ---- ---- 403.10 +1.50 401.60 2345 ---- ---- ---- ---- 406.90 +1.50 405.40 2350 ---- ---- ---- ---- 410.60 +1.50 409.10 2355 ---- ---- ---- ---- 414.40 +1.50 412.90 2360 ---- ---- ---- ---- 418.20 +1.50 416.70 2365 ---- ---- ---- ---- 421.90 +1.40 420.50 2370 ---- ---- ---- ---- 425.70 +1.50 424.20 2375 ---- ---- ---- ---- 429.60 +1.60 428.00 2380 ---- ---- ---- ---- 433.40 +1.50 431.90 2385 ---- ---- ---- ---- 437.20 +1.50 435.70 2390 ---- ---- ---- ---- 441.00 +1.50 439.50 2395 ---- ---- ---- ---- 444.90 +1.50 443.40 2400 ---- ---- ---- ---- 448.70 +1.50 447.20 2405 ---- ---- ---- ---- 452.60 +1.50 451.10 2410 ---- ---- ---- ---- 456.50 +1.60 454.90 2415 ---- ---- ---- ---- 460.40 +1.60 458.80 2420 ---- ---- ---- ---- 464.20 +1.50 462.70 2425 ---- ---- ---- ---- 468.10 +1.50 466.60 2430 ---- ---- ---- ---- 472.10 +1.60 470.50 2440 ---- ---- ---- ---- 479.90 +1.60 478.30 2450 ---- ---- ---- ---- 487.80 +1.60 486.20 2460 ---- ---- ---- ---- 495.70 +1.60 494.10 2470 ---- ---- ---- ---- 503.60 +1.60 502.00 2475 ---- ---- ---- ---- 507.60 +1.60 506.00 2480 ---- ---- ---- ---- 511.60 +1.60 510.00 2490 ---- ---- ---- ---- 519.60 +1.60 518.00 2500 ---- ---- ---- ---- 527.70 +1.70 526.00 2510 ---- ---- ---- ---- 535.70 +1.60 534.10 2525 ---- ---- ---- ---- 547.90 +1.70 546.20 2550 ---- ---- ---- ---- 568.30 +1.70 566.60 2575 ---- ---- ---- ---- 588.90 +1.70 587.20 2600 ---- ---- ---- ---- 609.60 +1.70 607.90 2625 ---- ---- ---- ---- 630.60 +1.80 628.80 2650 ---- ---- ---- ---- 651.60 +1.70 649.90 2675 ---- ---- ---- ---- 672.80 +1.70 671.10 2700 ---- ---- ---- ---- 694.20 +1.80 692.40 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 82.20 +.30 81.90 1425 ---- ---- ---- ---- 85.90 +.30 85.60 1450 ---- ---- ---- ---- 89.70 +.30 89.40 1475 ---- ---- ---- ---- 93.70 +.40 93.30 1500 ---- ---- ---- ---- 97.70 +.40 97.30 1525 ---- ---- ---- ---- 101.80 +.40 101.40 1550 ---- ---- ---- ---- 106.10 +.40 105.70 1575 ---- ---- ---- ---- 110.40 +.40 110.00 1580 ---- ---- ---- ---- 111.30 +.40 110.90 1590 ---- ---- ---- ---- 113.10 +.50 112.60 1600 ---- ---- ---- ---- 114.90 +.50 114.40 1610 ---- ---- ---- ---- 116.70 +.50 116.20 1620 ---- ---- ---- ---- 118.50 +.50 118.00 1625 ---- ---- ---- ---- 119.40 +.40 119.00 1630 ---- ---- ---- ---- 120.40 +.50 119.90 1640 ---- ---- ---- ---- 122.20 +.50 121.70 1650 ---- ---- ---- ---- 124.10 +.50 123.60 1660 ---- ---- ---- ---- 126.00 +.50 125.50 1670 ---- ---- ---- ---- 127.90 +.50 127.40 1675 ---- ---- ---- ---- 128.90 +.50 128.40 1680 ---- ---- ---- ---- 129.90 +.50 129.40 1685 ---- ---- ---- ---- 130.90 +.60 130.30 1690 ---- ---- ---- ---- 131.80 +.50 131.30 1695 ---- ---- ---- ---- 132.80 +.50 132.30 1700 ---- ---- ---- ---- 133.80 +.50 133.30 1705 ---- ---- ---- ---- 134.80 +.50 134.30 1710 ---- ---- ---- ---- 135.80 +.50 135.30 1715 ---- ---- ---- ---- 136.80 +.50 136.30 1720 ---- ---- ---- ---- 137.90 +.60 137.30 1725 ---- ---- ---- ---- 138.90 +.60 138.30 1730 ---- ---- ---- ---- 139.90 +.60 139.30 1735 ---- ---- ---- ---- 140.90 +.50 140.40 1740 ---- ---- ---- ---- 142.00 +.60 141.40 1745 ---- ---- ---- ---- 143.00 +.60 142.40 1750 ---- ---- ---- ---- 144.10 +.60 143.50 1755 ---- ---- ---- ---- 145.10 +.60 144.50 1760 ---- ---- ---- ---- 146.20 +.60 145.60 1765 ---- ---- ---- ---- 147.20 +.60 146.60 1770 ---- ---- ---- ---- 148.30 +.60 147.70 1775 ---- ---- ---- ---- 149.40 +.70 148.70 1780 ---- ---- ---- ---- 150.40 +.60 149.80 1785 ---- ---- ---- ---- 151.50 +.60 150.90 1790 ---- ---- ---- ---- 152.60 +.60 152.00 1795 ---- ---- ---- ---- 153.70 +.60 153.10 1800 ---- ---- ---- ---- 154.80 +.60 154.20 1805 ---- ---- ---- ---- 155.90 +.60 155.30 1810 ---- ---- ---- ---- 157.10 +.70 156.40 1815 ---- ---- ---- ---- 158.20 +.70 157.50 1820 ---- ---- ---- ---- 159.30 +.70 158.60 1825 ---- ---- ---- ---- 160.50 +.70 159.80 1830 ---- ---- ---- ---- 161.60 +.70 160.90 1835 ---- ---- ---- ---- 162.80 +.70 162.10 1840 ---- ---- ---- ---- 164.00 +.70 163.30 1845 ---- ---- ---- ---- 165.20 +.70 164.50 1850 ---- ---- ---- ---- 166.40 +.70 165.70 1855 ---- ---- ---- ---- 167.60 +.70 166.90 1860 ---- ---- ---- ---- 168.90 +.80 168.10 1865 ---- ---- ---- ---- 170.10 +.70 169.40 1870 ---- ---- ---- ---- 171.40 +.80 170.60 1875 ---- ---- ---- ---- 172.70 +.80 171.90 1880 ---- ---- ---- ---- 174.00 +.80 173.20 1885 ---- ---- ---- ---- 175.30 +.80 174.50 1890 ---- ---- ---- ---- 176.70 +.80 175.90 1895 ---- ---- ---- ---- 178.00 +.80 177.20 1900 ---- ---- ---- ---- 179.40 +.80 178.60 1905 ---- ---- ---- ---- 180.80 +.80 180.00 1910 ---- ---- ---- ---- 182.20 +.80 181.40 1915 ---- ---- ---- ---- 183.70 +.80 182.90 1920 ---- ---- ---- ---- 185.20 +.90 184.30 1925 ---- ---- ---- ---- 186.70 +.90 185.80 1930 ---- ---- ---- ---- 188.20 +.90 187.30 1935 ---- ---- ---- ---- 189.70 +.80 188.90 1940 ---- ---- ---- ---- 191.30 +.80 190.50 1945 ---- ---- ---- ---- 192.90 +.80 192.10 1950 ---- ---- ---- ---- 194.50 +.80 193.70 1955 ---- ---- ---- ---- 196.20 +.90 195.30 1960 ---- ---- ---- ---- 197.90 +.90 197.00 1965 ---- ---- ---- ---- 199.60 +.90 198.70 1970 ---- ---- ---- ---- 201.40 +.90 200.50 1975 ---- ---- ---- ---- 203.20 +.90 202.30 1980 ---- ---- ---- ---- 205.00 +.90 204.10 1985 ---- ---- ---- ---- 206.80 +.90 205.90 1990 ---- ---- ---- ---- 208.70 +.90 207.80 1995 ---- ---- ---- ---- 210.70 +1.00 209.70 2000 ---- ---- ---- ---- 212.60 +.90 211.70 2005 ---- ---- ---- ---- 214.60 +1.00 213.60 2010 ---- ---- ---- ---- 216.60 +.90 215.70 2015 ---- ---- ---- ---- 218.70 +1.00 217.70 2020 ---- ---- ---- ---- 220.70 +.90 219.80 2025 ---- ---- ---- ---- 222.90 +1.00 221.90 2030 ---- ---- ---- ---- 225.00 +1.00 224.00 2035 ---- ---- ---- ---- 227.20 +1.00 226.20 2040 ---- ---- ---- ---- 229.40 +1.00 228.40 2045 ---- ---- ---- ---- 231.60 +1.00 230.60 2050 ---- ---- ---- ---- 233.90 +1.10 232.80 2055 ---- ---- ---- ---- 236.10 +1.00 235.10 2060 ---- ---- ---- ---- 238.50 +1.10 237.40 2065 ---- ---- ---- ---- 240.80 +1.10 239.70 2070 ---- ---- ---- ---- 243.10 +1.00 242.10 2075 ---- ---- ---- ---- 245.50 +1.00 244.50 2080 ---- ---- ---- ---- 247.90 +1.00 246.90 2085 ---- ---- ---- ---- 250.40 +1.10 249.30 2090 ---- ---- ---- ---- 252.80 +1.00 251.80 2095 ---- ---- ---- ---- 255.30 +1.10 254.20 2100 ---- ---- ---- ---- 257.80 +1.10 256.70 2105 ---- ---- ---- ---- 260.40 +1.10 259.30 2110 ---- ---- ---- ---- 262.90 +1.10 261.80 2115 ---- ---- ---- ---- 265.50 +1.10 264.40 2120 ---- ---- ---- ---- 268.10 +1.10 267.00 2125 ---- ---- ---- ---- 270.70 +1.10 269.60 2130 ---- ---- ---- ---- 273.40 +1.10 272.30 2135 ---- ---- ---- ---- 276.10 +1.20 274.90 2140 ---- ---- ---- ---- 278.80 +1.20 277.60 2145 ---- ---- ---- ---- 281.50 +1.10 280.40 2150 ---- ---- ---- ---- 284.30 +1.20 283.10 2155 ---- ---- ---- ---- 287.10 +1.20 285.90 2160 ---- ---- ---- ---- 289.90 +1.10 288.80 2165 ---- ---- ---- ---- 292.80 +1.20 291.60 2170 ---- ---- ---- ---- 295.70 +1.20 294.50 2175 ---- ---- ---- ---- 298.60 +1.20 297.40 2180 ---- ---- ---- ---- 301.50 +1.20 300.30 2185 ---- ---- ---- ---- 304.50 +1.20 303.30 2190 ---- ---- ---- ---- 307.50 +1.20 306.30 2195 ---- ---- ---- ---- 310.60 +1.30 309.30 2200 ---- ---- ---- ---- 313.60 +1.20 312.40 2205 ---- ---- ---- ---- 316.70 +1.20 315.50 2210 ---- ---- ---- ---- 319.80 +1.20 318.60 2215 ---- ---- ---- ---- 323.00 +1.20 321.80 2220 ---- ---- ---- ---- 326.20 +1.30 324.90 2225 ---- ---- ---- ---- 329.40 +1.20 328.20 2230 ---- ---- ---- ---- 332.70 +1.30 331.40 2235 ---- ---- ---- ---- 336.00 +1.30 334.70 2240 ---- ---- ---- ---- 339.30 +1.30 338.00 2245 ---- ---- ---- ---- 342.60 +1.30 341.30 2250 ---- ---- ---- ---- 346.00 +1.30 344.70 2255 ---- ---- ---- ---- 349.40 +1.30 348.10 2260 ---- ---- ---- ---- 352.80 +1.30 351.50 2265 ---- ---- ---- ---- 356.20 +1.30 354.90 2270 ---- ---- ---- ---- 359.70 +1.30 358.40 2275 ---- ---- ---- ---- 363.20 +1.30 361.90 2280 ---- ---- ---- ---- 366.70 +1.30 365.40 2285 ---- ---- ---- ---- 370.30 +1.40 368.90 2290 ---- ---- ---- ---- 373.80 +1.30 372.50 2295 ---- ---- ---- ---- 377.40 +1.30 376.10 2300 ---- ---- ---- ---- 381.00 +1.30 379.70 2305 ---- ---- ---- ---- 384.70 +1.40 383.30 2310 ---- ---- ---- ---- 388.30 +1.40 386.90 2315 ---- ---- ---- ---- 392.00 +1.40 390.60 2320 ---- ---- ---- ---- 395.70 +1.40 394.30 2325 ---- ---- ---- ---- 399.40 +1.40 398.00 2330 ---- ---- ---- ---- 403.10 +1.40 401.70 2335 ---- ---- ---- ---- 406.80 +1.40 405.40 2340 ---- ---- ---- ---- 410.60 +1.40 409.20 2345 ---- ---- ---- ---- 414.30 +1.40 412.90 2350 ---- ---- ---- ---- 418.10 +1.40 416.70 2355 ---- ---- ---- ---- 421.90 +1.40 420.50 2360 ---- ---- ---- ---- 425.70 +1.40 424.30 2365 ---- ---- ---- ---- 429.50 +1.40 428.10 2370 ---- ---- ---- ---- 433.40 +1.50 431.90 2375 ---- ---- ---- ---- 437.20 +1.40 435.80 2380 ---- ---- ---- ---- 441.00 +1.40 439.60 2385 ---- ---- ---- ---- 444.90 +1.40 443.50 2390 ---- ---- ---- ---- 448.80 +1.50 447.30 2395 ---- ---- ---- ---- 452.70 +1.50 451.20 2400 ---- ---- ---- ---- 456.50 +1.40 455.10 2405 ---- ---- ---- ---- 460.40 +1.40 459.00 2410 ---- ---- ---- ---- 464.30 +1.40 462.90 2415 ---- ---- ---- ---- 468.30 +1.50 466.80 2420 ---- ---- ---- ---- 472.20 +1.50 470.70 2425 ---- ---- ---- ---- 476.10 +1.50 474.60 2430 ---- ---- ---- ---- 480.00 +1.40 478.60 2440 ---- ---- ---- ---- 487.90 +1.40 486.50 2450 ---- ---- ---- ---- 495.90 +1.50 494.40 2460 ---- ---- ---- ---- 503.90 +1.50 502.40 2470 ---- ---- ---- ---- 511.90 +1.50 510.40 2475 ---- ---- ---- ---- 515.90 +1.50 514.40 2480 ---- ---- ---- ---- 519.90 +1.50 518.40 2490 ---- ---- ---- ---- 528.00 +1.60 526.40 2500 ---- ---- ---- ---- 536.10 +1.60 534.50 2510 ---- ---- ---- ---- 544.20 +1.50 542.70 2520 ---- ---- ---- ---- 552.30 +1.50 550.80 2525 ---- ---- ---- ---- 556.40 +1.50 554.90 2550 ---- ---- ---- ---- 577.00 +1.60 575.40 2575 ---- ---- ---- ---- 597.70 +1.60 596.10 2600 ---- ---- ---- ---- 618.60 +1.60 617.00 2625 ---- ---- ---- ---- 639.60 +1.60 638.00 2650 ---- ---- ---- ---- 660.80 +1.60 659.20 2675 ---- ---- ---- ---- 682.20 +1.60 680.60 2700 ---- ---- ---- ---- 703.70 +1.70 702.00 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 128.20 +.40 127.80 1650 ---- ---- ---- ---- 132.80 +.40 132.40 1675 ---- ---- ---- ---- 137.60 +.50 137.10 1700 ---- ---- ---- ---- 142.50 +.60 141.90 1725 ---- ---- ---- ---- 147.40 +.50 146.90 1750 ---- ---- ---- ---- 152.50 +.60 151.90 1775 ---- ---- ---- ---- 157.70 +.60 157.10 1800 ---- ---- ---- ---- 163.10 +.70 162.40 1820 ---- ---- ---- ---- 167.50 +.60 166.90 1825 ---- ---- ---- ---- 168.70 +.70 168.00 1830 ---- ---- ---- ---- 169.80 +.70 169.10 1840 ---- ---- ---- ---- 172.10 +.60 171.50 1850 ---- ---- ---- ---- 174.50 +.70 173.80 1860 ---- ---- ---- ---- 177.00 +.70 176.30 1870 ---- ---- ---- ---- 179.50 +.70 178.80 1875 ---- ---- ---- ---- 180.80 +.70 180.10 1880 ---- ---- ---- ---- 182.10 +.80 181.30 1890 ---- ---- ---- ---- 184.70 +.70 184.00 1900 ---- ---- ---- ---- 187.40 +.70 186.70 1910 ---- ---- ---- ---- 190.20 +.70 189.50 1915 ---- ---- ---- ---- 191.60 +.70 190.90 1920 ---- ---- ---- ---- 193.10 +.80 192.30 1925 ---- ---- ---- ---- 194.60 +.80 193.80 1930 ---- ---- ---- ---- 196.10 +.80 195.30 1935 ---- ---- ---- ---- 197.60 +.80 196.80 1940 ---- ---- ---- ---- 199.10 +.80 198.30 1945 ---- ---- ---- ---- 200.70 +.80 199.90 1950 ---- ---- ---- ---- 202.30 +.80 201.50 1955 ---- ---- ---- ---- 203.90 +.80 203.10 1960 ---- ---- ---- ---- 205.50 +.80 204.70 1965 ---- ---- ---- ---- 207.20 +.80 206.40 1970 ---- ---- ---- ---- 208.90 +.80 208.10 1975 ---- ---- ---- ---- 210.60 +.80 209.80 1980 ---- ---- ---- ---- 212.40 +.90 211.50 1985 ---- ---- ---- ---- 214.20 +.90 213.30 1990 ---- ---- ---- ---- 216.00 +.90 215.10 1995 ---- ---- ---- ---- 217.80 +.80 217.00 2000 ---- ---- ---- ---- 219.70 +.90 218.80 2005 ---- ---- ---- ---- 221.60 +.90 220.70 2010 ---- ---- ---- ---- 223.60 +.90 222.70 2015 ---- ---- ---- ---- 225.50 +.90 224.60 2020 ---- ---- ---- ---- 227.50 +.90 226.60 2025 ---- ---- ---- ---- 229.60 +1.00 228.60 2030 ---- ---- ---- ---- 231.60 +.90 230.70 2035 ---- ---- ---- ---- 233.70 +.90 232.80 2040 ---- ---- ---- ---- 235.80 +.90 234.90 2045 ---- ---- ---- ---- 238.00 +1.00 237.00 2050 ---- ---- ---- ---- 240.20 +1.00 239.20 2055 ---- ---- ---- ---- 242.40 +1.00 241.40 2060 ---- ---- ---- ---- 244.60 +1.00 243.60 2065 ---- ---- ---- ---- 246.90 +1.00 245.90 2070 ---- ---- ---- ---- 249.20 +1.00 248.20 2075 ---- ---- ---- ---- 251.50 +1.00 250.50 2080 ---- ---- ---- ---- 253.80 +1.00 252.80 2085 ---- ---- ---- ---- 256.20 +1.00 255.20 2090 ---- ---- ---- ---- 258.60 +1.00 257.60 2095 ---- ---- ---- ---- 261.00 +1.00 260.00 2100 ---- ---- ---- ---- 263.50 +1.10 262.40 2105 ---- ---- ---- ---- 266.00 +1.10 264.90 2110 ---- ---- ---- ---- 268.50 +1.10 267.40 2115 ---- ---- ---- ---- 271.00 +1.10 269.90 2120 ---- ---- ---- ---- 273.50 +1.00 272.50 2125 ---- ---- ---- ---- 276.10 +1.00 275.10 2130 ---- ---- ---- ---- 278.70 +1.00 277.70 2135 ---- ---- ---- ---- 281.40 +1.10 280.30 2140 ---- ---- ---- ---- 284.00 +1.10 282.90 2145 ---- ---- ---- ---- 286.70 +1.10 285.60 2150 ---- ---- ---- ---- 289.40 +1.10 288.30 2155 ---- ---- ---- ---- 292.20 +1.10 291.10 2160 ---- ---- ---- ---- 295.00 +1.10 293.90 2165 ---- ---- ---- ---- 297.80 +1.10 296.70 2170 ---- ---- ---- ---- 300.60 +1.10 299.50 2175 ---- ---- ---- ---- 303.50 +1.20 302.30 2180 ---- ---- ---- ---- 306.40 +1.20 305.20 2185 ---- ---- ---- ---- 309.30 +1.20 308.10 2190 ---- ---- ---- ---- 312.20 +1.10 311.10 2195 ---- ---- ---- ---- 315.20 +1.10 314.10 2200 ---- ---- ---- ---- 318.20 +1.10 317.10 2205 ---- ---- ---- ---- 321.30 +1.20 320.10 2210 ---- ---- ---- ---- 324.40 +1.20 323.20 2215 ---- ---- ---- ---- 327.50 +1.20 326.30 2220 ---- ---- ---- ---- 330.60 +1.20 329.40 2225 ---- ---- ---- ---- 333.80 +1.20 332.60 2230 ---- ---- ---- ---- 337.00 +1.20 335.80 2235 ---- ---- ---- ---- 340.20 +1.20 339.00 2240 ---- ---- ---- ---- 343.40 +1.20 342.20 2245 ---- ---- ---- ---- 346.70 +1.20 345.50 2250 ---- ---- ---- ---- 350.00 +1.20 348.80 2255 ---- ---- ---- ---- 353.40 +1.20 352.20 2260 ---- ---- ---- ---- 356.70 +1.20 355.50 2265 ---- ---- ---- ---- 360.10 +1.20 358.90 2270 ---- ---- ---- ---- 363.50 +1.20 362.30 2275 ---- ---- ---- ---- 367.00 +1.30 365.70 2280 ---- ---- ---- ---- 370.40 +1.20 369.20 2285 ---- ---- ---- ---- 373.90 +1.20 372.70 2290 ---- ---- ---- ---- 377.40 +1.20 376.20 2295 ---- ---- ---- ---- 380.90 +1.20 379.70 2300 ---- ---- ---- ---- 384.50 +1.30 383.20 2305 ---- ---- ---- ---- 388.10 +1.30 386.80 2310 ---- ---- ---- ---- 391.70 +1.30 390.40 2315 ---- ---- ---- ---- 395.30 +1.30 394.00 2320 ---- ---- ---- ---- 398.90 +1.30 397.60 2325 ---- ---- ---- ---- 402.50 +1.20 401.30 2330 ---- ---- ---- ---- 406.20 +1.30 404.90 2335 ---- ---- ---- ---- 409.90 +1.30 408.60 2340 ---- ---- ---- ---- 413.60 +1.30 412.30 2345 ---- ---- ---- ---- 417.30 +1.30 416.00 2350 ---- ---- ---- ---- 421.00 +1.30 419.70 2355 ---- ---- ---- ---- 424.80 +1.30 423.50 2360 ---- ---- ---- ---- 428.50 +1.30 427.20 2365 ---- ---- ---- ---- 432.30 +1.30 431.00 2370 ---- ---- ---- ---- 436.10 +1.30 434.80 2375 ---- ---- ---- ---- 439.90 +1.30 438.60 2380 ---- ---- ---- ---- 443.70 +1.30 442.40 2385 ---- ---- ---- ---- 447.50 +1.30 446.20 2390 ---- ---- ---- ---- 451.30 +1.30 450.00 2395 ---- ---- ---- ---- 455.20 +1.40 453.80 2400 ---- ---- ---- ---- 459.00 +1.30 457.70 2405 ---- ---- ---- ---- 462.90 +1.40 461.50 2410 ---- ---- ---- ---- 466.80 +1.40 465.40 2415 ---- ---- ---- ---- 470.60 +1.30 469.30 2420 ---- ---- ---- ---- 474.50 +1.30 473.20 2425 ---- ---- ---- ---- 478.40 +1.40 477.00 2430 ---- ---- ---- ---- 482.30 +1.40 480.90 2435 ---- ---- ---- ---- 486.20 +1.40 484.80 2440 ---- ---- ---- ---- 490.10 +1.30 488.80 2450 ---- ---- ---- ---- 498.00 +1.40 496.60 2460 ---- ---- ---- ---- 505.90 +1.40 504.50 2470 ---- ---- ---- ---- 513.80 +1.40 512.40 2475 ---- ---- ---- ---- 517.80 +1.40 516.40 2480 ---- ---- ---- ---- 521.80 +1.40 520.40 2490 ---- ---- ---- ---- 529.80 +1.50 528.30 2500 ---- ---- ---- ---- 537.80 +1.40 536.40 2510 ---- ---- ---- ---- 545.80 +1.40 544.40 2520 ---- ---- ---- ---- 553.90 +1.40 552.50 2525 ---- ---- ---- ---- 557.90 +1.40 556.50 2530 ---- ---- ---- ---- 562.00 +1.40 560.60 2540 ---- ---- ---- ---- 570.10 +1.40 568.70 2550 ---- ---- ---- ---- 578.30 +1.40 576.90 2575 ---- ---- ---- ---- 598.80 +1.40 597.40 2600 ---- ---- ---- ---- 619.50 +1.40 618.10 2625 ---- ---- ---- ---- 640.40 +1.50 638.90 2650 ---- ---- ---- ---- 661.40 +1.50 659.90 2675 ---- ---- ---- ---- 682.60 +1.50 681.10 2700 ---- ---- ---- ---- 703.90 +1.50 702.40 2725 ---- ---- ---- ---- 725.30 +1.50 723.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8726 15847 218560 OG1 FEB23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 263.20B 252.00A 252.00A 254.20 -6.40 260.60 1690 ---- 258.20B 247.00A 247.00A 249.20 -6.40 255.60 1695 ---- 253.20B 242.00A 242.00A 244.20 -6.40 250.60 1700 ---- 248.30B 237.00A 237.00A 239.20 -6.40 245.60 1705 ---- 243.20B 232.00A 232.00A 234.20 -6.40 240.60 1710 ---- 238.20B 227.00A 227.00A 229.20 -6.40 235.60 1715 ---- 233.20B 222.00A 222.00A 224.20 -6.40 230.60 1720 ---- 228.20B 217.00A 217.00A 219.20 -6.40 225.60 1725 ---- 223.20B 212.00A 212.00A 214.20 -6.40 220.60 1730 ---- 218.20B 207.00A 207.00A 209.20 -6.40 215.60 1735 ---- 213.20B 202.00A 202.00A 204.30 -6.30 210.60 1740 ---- 208.20B 197.00A 197.00A 199.30 -6.30 205.60 1745 ---- 203.20B 192.00A 192.00A 194.30 -6.30 200.60 1750 ---- 198.30B 187.00A 187.00A 189.30 -6.30 195.60 1755 ---- 193.20B 182.10A 182.10A 184.30 -6.30 190.60 1760 ---- 188.20B 177.10A 177.10A 179.30 -6.30 185.60 1765 ---- 183.20B 172.10A 172.10A 174.30 -6.30 180.60 1770 ---- 178.20B 167.10A 167.10A 169.30 -6.30 175.60 1775 ---- 173.20B 162.10A 162.10A 164.30 -6.30 170.60 1780 ---- 168.20B 157.00A 157.00A 159.30 -6.30 165.60 1785 ---- 163.20B 152.00A 152.00A 154.30 -6.30 160.60 1790 ---- 158.20B 147.00A 147.00A 149.30 -6.30 155.60 6 1795 ---- 153.20B 142.00A 142.00A 144.30 -6.30 150.60 1800 ---- 148.30B 136.50A 136.50A 139.30 -6.30 145.60 1805 ---- 143.20B 132.00A 132.00A 134.30 -6.30 140.60 1810 ---- 138.20B 127.00A 127.00A 129.30 -6.30 135.60 58 1815 ---- 133.20B 122.10A 122.10A 124.30 -6.30 13 130.60 20 102 1820 ---- 128.20B 117.10A 117.10A 119.30 -6.30 125.60 1825 ---- 123.30B 111.60A 111.60A 114.30 -6.30 120.60 1830 ---- 118.30B 107.10A 107.10A 109.30 -6.30 115.60 1835 ---- 113.30B 102.00A 102.00A 104.30 -6.40 110.70 1840 ---- 108.40B 97.10A 97.10A 99.30 -6.40 105.70 1845 ---- 103.50B 92.10A 92.10A 94.30 -6.50 100.80 1850 ---- 98.50B 86.80A 86.80A 89.40 -6.40 95.80 1855 ---- 93.60B 82.40A 82.40A 84.50 -6.40 90.90 1860 ---- 88.70B 77.50A 77.50A 79.60 -6.50 86.10 1865 ---- 83.80B 72.50A 72.50A 74.70 -6.50 81.20 3 1870 ---- 78.90B 67.50A 67.50A 69.90 -6.50 76.40 1875 ---- 74.10B 62.60A 62.60A 65.10 -6.50 71.60 17 1880 ---- 69.30B 57.90A 57.90A 60.40 -6.50 66.90 1885 ---- 64.50B 53.30A 53.30A 55.70 -6.50 5 62.20 1890 ---- 59.80B 48.70A 48.70A 51.10 -6.50 57.60 1 1895 ---- 55.20B 44.30A 44.30A 46.60 -6.50 53.10 1 1900 ---- 50.80B 40.10A 40.10A 42.30 -6.40 48.70 1 4 1905 ---- 46.40B 35.90A 35.90A 38.00 -6.40 5 44.40 3 1910 ---- 42.10B 32.00A 32.00A 34.00 -6.20 40.20 16 1915 ---- 37.90B 28.20A 28.20A 30.10 -6.10 36.20 1 10 1920 ---- 33.90B 24.70A 24.70A 26.50 -5.90 32.40 10 9 1925 23.70 30.10B 21.50A 21.50A 23.10 -5.70 6 28.80 52 1930 23.50 26.50B 18.50A 18.50A 19.90 -5.50 1 25.40 7 136 1935 19.50 23.40B 15.80A 16.70A 17.00 -5.30 10 22.30 4 37 1940 15.30 21.00B 13.40A 14.90B 14.50 -4.90 154 19.40 128 174 1945 17.20 18.20B 11.20A 11.40A 12.20 -4.60 161 16.80 53 70 1950 13.50 15.60B 9.30A 9.30A 10.20 -4.20 177 14.40 371 946 1955 10.30 13.30B 7.70A 7.70A 8.40 -3.90 34 12.30 7 31 1960 10.10 11.40B 6.30A 6.30A 6.90 -3.60 11 10.50 38 108 1965 7.90 9.60B 5.20A 5.20A 5.70 -3.10 220 8.80 8 48 1970 6.70 8.00B 4.20A 4.20A 4.60 -2.80 304 7.40 66 58 1975 4.90 6.70B 3.40A 3.40A 3.70 -2.50 38 6.20 79 140 1980 5.50 5.50 2.70 2.70 3.00 -2.20 52 5.20 18 53 1985 4.10 4.60B 2.20 2.20 2.40 -1.90 39 4.30 23 78 1990 2.80 3.70B 1.80A 1.80A 1.90 -1.70 17 3.60 49 129 1995 ---- 3.20B 1.50A 1.50A 1.60 -1.40 3.00 4 31 2000 2.10 2.50B 1.20A 1.20A 1.20 -1.30 33 2.50 1040 1037 2005 1.40 1.40 1.00A 1.60B 1.00 -1.10 13 2.10 109 123 2010 1.60 1.70B .80A .80A .80 -.90 1 1.70 9 107 2015 .80 .80 .60A .60A .60 -.90 24 1.50 2 13 2020 .40 .40 .40 .40 .50 -.70 8 1.20 7 108 2025 .50 .50 .40 .40 .40 -.60 138 1.00 19 53 2030 .30 .30 .30 .30 .30 -.60 13 .90 9 33 2035 .20 .20 .20 .20 .20 -.50 241 .70 4 14 2040 ---- ---- .20A .20A .20 -.40 21 .60 66 75 2045 .20 .20 .20 .20 .10 -.40 14 .50 48 96 2050 .30 .30 .20A .20A .10 -.30 2 .40 65 76 2055 .20 .20 .20 .20 .10 -.30 25 .40 102 113 2060 .20 .20 .10 .10 .10 -.20 23 .30 73 169 2065 ---- ---- .10A .10A .10 -.20 .30 90 130 2070 ---- ---- .10A .10A .10 -.10 .20 281 328 2075 ---- ---- .10A .10A .10 -.10 .20 71 71 2080 .10 .10 .10 .10 .10 -.10 50 .20 56 2085 .10 .10 .10 .10 .10 UNCH 85 .10 17 52 2090 .10 .10 .10 .10 .10 UNCH 120 .10 2 2095 ---- ---- ---- ---- .10 UNCH .10 10 10 2100 ---- ---- ---- ---- .10 UNCH .10 220 773 2105 ---- ---- ---- ---- .10 UNCH .10 7 2110 .10 .10 .10 .10 .10 UNCH 13 .10 25 2115 ---- ---- ---- ---- .10 UNCH .10 2120 ---- ---- ---- ---- .10 UNCH .10 33 2125 ---- ---- ---- ---- .10 UNCH .10 2130 ---- ---- ---- ---- .10 UNCH .10 1 17 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 5 2145 ---- ---- ---- ---- .10 UNCH .10 50 110 2150 ---- ---- ---- ---- .10 UNCH .10 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2071 3180 5957 OG1 FEB23 Gold Weekly Friday Option - Week 1 PUT 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 40 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 2 1710 ---- ---- ---- ---- .10 UNCH .10 2 1715 ---- ---- ---- ---- .10 UNCH .10 14 1720 ---- ---- ---- ---- .10 UNCH .10 12 1725 ---- ---- ---- ---- .10 UNCH .10 1 1730 ---- ---- ---- ---- .10 UNCH .10 6 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 9 1745 ---- ---- ---- ---- .10 UNCH .10 11 1750 ---- ---- ---- ---- .10 UNCH .10 24 1755 ---- ---- ---- ---- .10 UNCH .10 69 1760 ---- ---- ---- ---- .10 UNCH .10 21 1765 ---- ---- ---- ---- .10 UNCH .10 1 43 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 7 1780 ---- ---- ---- ---- .10 UNCH .10 3 1785 ---- ---- ---- ---- .10 UNCH .10 1 1790 ---- ---- ---- ---- .10 UNCH .10 2 1795 ---- ---- ---- ---- .10 UNCH .10 8 14 1800 ---- ---- ---- ---- .10 UNCH .10 52 116 1805 ---- ---- ---- ---- .10 UNCH .10 21 1810 .10 .10 .10 .10 .10 UNCH 13 .10 25 1815 ---- ---- ---- ---- .10 UNCH .10 1 36 1820 ---- ---- ---- ---- .10 UNCH .10 3 1825 ---- ---- ---- ---- .10 UNCH .10 176 1277 1830 ---- ---- ---- ---- .10 UNCH .10 36 47 1835 ---- ---- ---- ---- .10 UNCH .10 41 66 1840 .20 .20 .20 .20 .10 -.10 10 .20 120 173 1845 .20 .20 .20 .20 .20 UNCH 12 .20 99 123 1850 .20 .40 .20 .20 .20 -.10 121 .30 165 2116 1855 .20 .30 .20 .30 .30 -.10 12 .40 71 139 1860 .40 .40 .40 .40 .40 -.10 19 .50 27 180 1865 .60 .60 .40 .40 .50 -.20 123 .70 4 16 1870 .80 .90B .60A .90B .70 -.20 2 .90 78 140 1875 1.10 1.10 .80 .90B .90 -.20 64 1.10 80 1012 1880 1.30 1.50 1.00A 1.10A 1.20 -.20 23 1.40 38 181 1885 1.50 2.00B 1.20A 1.60B 1.50 -.20 15 1.70 5 35 1890 1.80 2.50B 1.60A 2.00B 1.90 -.20 17 2.10 22 238 1895 2.60 3.10B 2.00A 2.00A 2.40 -.20 9 2.60 41 95 1900 2.70 3.90B 2.50A 3.10 3.10 UNCH 50 3.10 106 233 1905 4.30 4.80B 3.10A 3.90A 3.90 +.10 10 3.80 202 72 1910 4.90 5.80B 3.80A 4.80A 4.80 +.20 83 4.60 31 166 1915 5.90 7.20B 4.60A 6.50B 5.90 +.30 4 5.60 235 145 1920 6.30 8.70B 5.60A 7.80B 7.30 +.50 160 6.80 172 318 1925 8.00 10.50B 6.80A 9.70B 8.90 +.70 738 8.20 73 110 1930 10.40 12.50B 8.20A 11.80B 10.70 +.90 53 9.80 170 236 1935 12.80 14.90B 9.90A 12.90A 12.80 +1.10 44 11.70 119 120 1940 15.10 17.50B 11.80A 14.60A 15.30 +1.50 227 13.80 115 131 1945 16.90 20.30B 13.90A 17.10A 18.00 +1.80 33 16.20 114 83 1950 21.20 23.40B 16.20A 22.50B 20.90 +2.10 464 18.80 34 61 1955 20.80 26.80B 19.40A 20.70A 24.20 +2.50 1 21.70 3 12 1960 ---- 30.40B 22.60A 30.40B 27.70 +2.90 12 24.80 4 3 1965 ---- 34.20B 25.90A 34.20B 31.50 +3.30 28.20 1 3 1970 31.30 38.20B 29.50A 31.20A 35.40 +3.60 6 31.80 2 7 1975 ---- 42.40B 33.20A 42.40B 39.50 +3.90 35.60 1980 ---- 46.70B 37.10A 46.70B 43.80 +4.20 39.60 1985 45.70 51.10B 41.10A 50.50B 48.20 +4.50 1 43.70 1990 ---- 55.70B 45.40A 55.70B 52.70 +4.70 5 48.00 1 1995 ---- 60.30B 49.70A 60.30B 57.30 +5.00 52.30 2000 ---- 65.00B 54.20A 65.00B 62.00 +5.20 56.80 2005 ---- 69.70B 58.80A 69.70B 66.80 +5.40 61.40 2010 ---- 74.50B 63.50A 74.50B 71.50 +5.40 66.10 1 2015 ---- 78.50B 68.10A 78.50B 76.40 +5.60 70.80 2020 ---- 83.50B 72.90A 83.50B 81.20 +5.60 75.60 2025 ---- 89.00B 77.70A 89.00B 86.10 +5.70 80.40 2030 ---- 93.30B 82.50A 93.20B 91.10 +5.90 85.20 2035 ---- 98.30B 87.40A 98.30B 96.00 +5.90 90.10 2040 ---- 103.20B 92.20A 103.10B 100.90 +5.90 95.00 2045 ---- 108.10B 97.10A 108.10B 105.90 +6.00 99.90 2050 ---- 113.70B 102.10A 113.70B 110.90 +6.10 104.80 2055 ---- 118.00B 107.00A 117.90B 115.90 +6.20 109.70 2060 ---- 123.00B 112.00A 122.90B 120.90 +6.20 114.70 2065 ---- 128.00B 116.90A 127.90B 125.90 +6.30 119.60 2070 ---- 133.00B 121.90A 132.90B 130.90 +6.30 124.60 2075 ---- 138.60B 126.90A 138.60B 135.90 +6.40 129.50 2080 ---- 143.00B 131.90A 142.90B 140.90 +6.40 134.50 2085 ---- 148.00B 136.90A 147.90B 145.90 +6.40 139.50 2090 ---- 153.00B 141.90A 152.90B 150.90 +6.50 144.40 2095 ---- 158.00B 146.90A 157.90B 155.90 +6.50 149.40 2100 ---- 163.60B 151.90A 163.60B 160.90 +6.50 154.40 2105 ---- 168.00B 156.90A 167.90B 165.90 +6.50 159.40 2110 ---- 173.00B 161.90A 172.90B 170.90 +6.50 164.40 2115 ---- 178.00B 166.90A 177.90B 175.90 +6.50 169.40 2120 ---- 183.00B 171.80A 182.90B 180.90 +6.50 174.40 2125 ---- 188.60B 176.80A 188.60B 185.90 +6.50 179.40 2130 ---- 193.00B 181.80A 192.90B 190.90 +6.50 184.40 2135 ---- 198.00B 186.80A 197.90B 195.90 +6.50 189.40 2140 ---- 203.00B 191.80A 202.90B 200.90 +6.50 194.40 2145 ---- 208.00B 196.80A 207.90B 205.80 +6.40 199.40 2150 ---- 213.60B 201.80A 213.60B 210.80 +6.40 204.40 2155 ---- 217.90B 206.80A 217.80B 215.80 +6.40 209.40 2160 ---- 222.90B 211.80A 222.80B 220.80 +6.40 214.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2331 2446 8022 OG2 FEB23 Gold Weekly Friday Option - Week 2 CALL 1725 ---- 223.20B 212.00A 212.00A 214.20 -6.40 220.60 1730 ---- 218.20B 207.00A 207.00A 209.20 -6.40 215.60 1735 ---- 213.20B 202.00A 202.00A 204.20 -6.40 210.60 1740 ---- 208.20B 197.00A 197.00A 199.20 -6.40 205.60 1745 ---- 203.20B 192.00A 192.00A 194.20 -6.40 200.60 1750 ---- 198.30B 186.50A 186.50A 189.20 -6.40 195.60 1755 ---- 193.30B 182.10A 182.10A 184.20 -6.40 190.60 1760 ---- 188.30B 177.10A 177.10A 179.20 -6.40 185.60 1765 ---- 183.30B 172.10A 172.10A 174.20 -6.40 180.60 1770 ---- 178.30B 167.10A 167.10A 169.20 -6.40 175.60 1775 ---- 173.30B 161.50A 161.50A 164.30 -6.30 170.60 1780 ---- 168.30B 157.10A 157.10A 159.30 -6.30 165.60 1785 ---- 163.30B 152.10A 152.10A 154.30 -6.40 160.70 1790 ---- 158.30B 147.10A 147.10A 149.30 -6.40 155.70 1795 ---- 153.30B 142.10A 142.10A 144.30 -6.40 150.70 1800 ---- 148.40B 136.70A 136.70A 139.40 -6.30 145.70 1805 ---- 143.50B 132.10A 132.10A 134.40 -6.40 140.80 1810 ---- 138.50B 127.20A 127.20A 129.40 -6.40 135.80 1815 ---- 133.50B 122.20A 122.20A 124.50 -6.40 130.90 1820 ---- 128.60B 117.30A 117.30A 119.50 -6.40 125.90 147 1825 ---- 123.70B 112.00A 112.00A 114.60 -6.40 121.00 1830 ---- 118.70B 107.60A 107.60A 109.70 -6.40 116.10 1835 ---- 113.80B 102.70A 102.70A 104.80 -6.40 111.20 1840 ---- 108.90B 97.70A 97.70A 99.90 -6.40 106.30 1845 ---- 104.00B 92.60A 92.60A 95.00 -6.50 101.50 1850 ---- 99.20B 87.80A 87.80A 90.20 -6.40 96.60 1855 ---- 94.40B 83.00A 83.00A 85.40 -6.50 91.90 1860 ---- 89.60B 78.30A 78.30A 80.70 -6.40 87.10 1865 ---- 84.80B 73.60A 73.60A 76.00 -6.40 82.40 1870 72.00 80.10B 69.10A 69.10A 71.30 -6.50 1 77.80 1875 ---- 75.40B 64.50A 64.50A 66.80 -6.40 73.20 1880 ---- 70.70B 60.10A 60.10A 62.30 -6.40 68.70 1 1885 ---- 66.20B 55.80A 55.80A 58.00 -6.20 64.20 1890 ---- 61.90B 51.50A 51.50A 53.70 -6.20 59.90 1895 ---- 57.50B 47.40A 47.40A 49.50 -6.10 55.60 1900 ---- 53.30B 43.40A 43.40A 45.50 -6.00 51.50 2 1905 ---- 49.10B 39.60A 39.60A 41.60 -5.80 47.40 12 1910 ---- 45.10B 35.90A 35.90A 37.80 -5.80 43.60 2 1915 ---- 41.30B 32.50A 32.50A 34.20 -5.60 39.80 36 1920 ---- 37.60B 29.20A 29.20A 30.80 -5.40 36.20 1925 31.50 34.10B 26.10A 26.10A 27.70 -5.20 3 32.90 1930 24.90 30.80B 23.30A 25.30B 24.70 -5.00 2 29.70 5 1935 22.10 27.90B 20.70A 22.50B 21.90 -4.80 2 26.70 8 1940 20.10 25.40B 18.30A 19.10B 19.40 -4.50 15 23.90 8 9 1945 ---- 22.70B 16.10A 16.10A 17.10 -4.30 6 21.40 33 20 1950 17.50 20.20B 14.10A 14.10A 15.00 -4.00 110 19.00 184 362 1955 ---- 17.90B 12.30A 12.30A 13.10 -3.70 16.80 19 28 1960 ---- 15.80B 10.70A 10.70A 11.40 -3.50 14.90 10 21 1965 ---- 13.90B 9.30A 9.30A 9.90 -3.20 1 13.10 10 12 1970 ---- 12.20B 8.00A 8.00A 8.60 -2.90 2 11.50 7 92 1975 ---- 10.60B 6.90A 6.90A 7.40 -2.70 10.10 11 13 1980 ---- 9.30B 6.00A 6.00A 6.40 -2.40 1 8.80 8 24 1985 ---- 8.10B 5.20A 5.20A 5.50 -2.20 7.70 2 3 1990 ---- 7.00B 4.50A 4.50A 4.70 -2.00 6.70 13 12 1995 ---- 6.00B 3.90A 3.90A 4.10 -1.70 5.80 14 29 2000 ---- 5.20B 3.30A 3.30A 3.50 -1.60 5.10 54 66 2005 ---- 4.50B 2.90A 2.90A 3.00 -1.40 4.40 24 28 2010 ---- 3.90B 2.50A 2.50A 2.60 -1.20 3.80 3 101 2015 ---- 3.40B 2.20A 2.20A 2.30 -1.00 3.30 1 2020 ---- ---- 1.90A 1.90A 2.00 -.90 2.90 13 2025 ---- ---- 1.60A 1.60A 1.70 -.80 2.50 9 2030 ---- ---- 1.40A 1.40A 1.50 -.70 2.20 2035 ---- ---- 1.30A 1.30A 1.30 -.70 2.00 13 2040 1.30 1.30 1.10A 1.10A 1.20 -.50 7 1.70 2045 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 20 2050 ---- ---- .90A .90A .90 -.50 1.40 11 2055 ---- ---- .80A .80A .80 -.40 1.20 22 2060 .70 .70 .60A .60A .70 -.40 28 1.10 12 12 2065 .60 .60 .60 .60 .60 -.40 1 1.00 2 2070 ---- ---- .60A .60A .50 -.40 .90 10 2075 ---- ---- .50A .50A .50 -.30 .80 10 2080 .40 .40 .40 .40 .40 -.30 5 .70 2 2085 .40 .40 .40 .40 .40 -.30 12 .70 2090 .30 .30 .30 .30 .30 -.30 1 .60 2095 ---- ---- .40A .40A .30 -.30 .60 6 2100 ---- ---- .30A .30A .30 -.20 .50 2105 ---- ---- .30A .30A .20 -.30 .50 2 2 2110 ---- ---- .30A .30A .20 -.20 .40 11 11 2115 ---- ---- .30A .30A .20 -.20 .40 6 2120 ---- ---- .30A .30A .20 -.20 .40 10 2125 ---- ---- .30A .30A .20 -.20 .40 2 27 2130 ---- ---- ---- ---- .10 -.20 .30 10 2135 ---- ---- ---- ---- .10 -.20 .30 2140 ---- ---- ---- ---- .10 -.20 .30 30 2145 ---- ---- .20A .20A .10 -.20 .30 2 2150 ---- ---- .20A .20A .10 -.20 .30 2155 ---- ---- .20A .20A .10 -.20 .30 2160 ---- ---- ---- ---- .10 -.10 .20 50 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 197 477 1312 OG2 FEB23 Gold Weekly Friday Option - Week 2 PUT 1725 ---- ---- ---- ---- .10 UNCH .10 50 50 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 .10 .10 .10 UNCH 5 .10 26 1765 ---- ---- ---- ---- .10 UNCH .10 11 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .20 +.10 .10 1780 ---- ---- ---- ---- .20 +.10 .10 7 1785 ---- ---- ---- ---- .20 UNCH .20 2 3 1790 ---- ---- ---- ---- .20 UNCH .20 6 1795 .20 .20 .20 .20 .20 UNCH 6 .20 12 13 1800 ---- ---- ---- ---- .30 UNCH .30 6 1805 ---- ---- ---- ---- .30 UNCH .30 2 12 1810 ---- ---- ---- ---- .30 UNCH .30 1 1815 ---- ---- ---- ---- .40 UNCH .40 1820 ---- ---- .40A .40A .40 -.10 .50 10 10 1825 ---- ---- .40A .40A .50 UNCH .50 10 1830 .40 .40 .40 .50B .60 UNCH 13 .60 8 1835 ---- ---- .60A .60A .70 UNCH .70 1 3 1840 ---- ---- .70A .70A .80 UNCH .80 1 1 1845 1.00 1.00 .80A .80A .90 -.10 20 1.00 53 17 1850 ---- ---- .90A .90A 1.10 -.10 1.20 1 31 1855 ---- 1.50B 1.10A 1.10A 1.30 -.10 1.40 4 1860 ---- 1.80B 1.40A 1.40A 1.50 -.10 1.60 2 19 1865 1.70 2.10B 1.60A 1.60A 1.80 -.10 1 1.90 75 78 1870 2.40 2.60B 1.90A 2.30A 2.20 -.10 2 2.30 137 153 1875 ---- 3.10B 2.20A 2.20A 2.70 UNCH 10 2.70 2 46 1880 ---- 3.60B 2.60A 2.60A 3.20 UNCH 3.20 11 15 1885 3.60 4.30B 3.10A 4.10B 3.80 +.10 1 3.70 43 1890 4.50 5.10B 3.70A 4.70B 4.50 +.10 6 4.40 13 26 1895 ---- 6.00B 4.30A 4.30A 5.40 +.30 5.10 4 31 1900 6.50 7.10B 5.10A 5.80A 6.30 +.40 501 5.90 14 171 1905 ---- 8.30B 5.90A 5.90A 7.40 +.50 6.90 22 1910 8.90 9.60B 6.90A 9.60B 8.70 +.70 2 8.00 9 15 1915 ---- 11.20B 8.00A 11.20B 10.10 +.80 253 9.30 49 28 1920 ---- 12.90B 9.20A 12.90B 11.70 +1.00 10.70 42 47 1925 12.40 14.90B 10.70A 14.30B 13.50 +1.20 182 12.30 7 239 1930 15.10 17.10B 12.30A 15.10A 15.50 +1.40 6 14.10 1 200 1935 16.20 19.50B 14.10A 17.90 17.70 +1.60 10 16.10 105 28 1940 19.30 22.10B 16.20A 21.40B 20.20 +1.90 104 18.30 83 74 1945 21.40 24.90B 18.40A 24.20B 22.90 +2.10 15 20.80 4 25 1950 ---- 27.90B 20.80A 27.90B 25.80 +2.40 1 23.40 8 11 1955 ---- 31.10B 23.50A 31.10B 28.90 +2.70 26.20 10 1960 ---- 34.50B 26.70A 34.50B 32.20 +2.90 29.30 1 1 1965 ---- 38.10B 30.20A 38.10B 35.70 +3.20 32.50 1970 ---- 41.80B 33.80A 41.80B 39.30 +3.40 35.90 1 1975 ---- 45.70B 37.30A 45.70B 43.20 +3.80 39.40 1980 ---- 49.80B 40.90A 49.80B 47.10 +3.90 43.20 1 1 1985 ---- 53.90B 44.70A 53.90B 51.20 +4.20 47.00 1990 ---- 58.20B 48.70A 58.20B 55.50 +4.50 51.00 1995 ---- 62.60B 52.70A 62.60B 59.80 +4.70 55.10 2000 ---- 67.00B 56.90A 67.00B 64.20 +4.80 59.40 2005 ---- 71.50B 61.20A 71.50B 68.80 +5.10 63.70 2010 ---- 76.10B 65.60A 76.10B 73.30 +5.20 68.10 2015 ---- 80.80B 70.00A 80.80B 78.00 +5.40 72.60 2020 ---- 85.50B 74.60A 85.50B 82.70 +5.50 77.20 2025 ---- 90.20B 79.20A 90.20B 87.40 +5.60 81.80 2030 ---- 95.00B 83.90A 95.00B 92.20 +5.70 86.50 2035 ---- 99.80B 88.60A 99.80B 97.00 +5.80 91.20 2040 ---- 104.60B 93.40A 104.60B 101.90 +5.90 96.00 2045 ---- 108.90B 98.10A 108.90B 106.70 +5.90 100.80 2050 ---- 114.40B 102.90A 114.40B 111.60 +6.00 105.60 2055 ---- 118.70B 107.80A 118.70B 116.50 +6.00 110.50 2060 ---- 123.60B 112.70A 123.60B 121.40 +6.00 115.40 2065 ---- 128.40B 117.50A 128.40B 126.30 +6.10 120.20 2070 ---- 133.50B 122.40A 133.50B 131.20 +6.10 125.10 2075 ---- 138.90B 127.30A 138.90B 136.20 +6.10 130.10 2080 ---- 143.40B 132.30A 143.30B 141.10 +6.10 135.00 2085 ---- 148.30B 137.20A 148.30B 146.10 +6.20 139.90 2090 ---- 153.20B 142.10A 153.20B 151.00 +6.10 144.90 2095 ---- 158.30B 147.10A 158.20B 156.00 +6.20 149.80 2100 ---- 163.70B 152.00A 163.70B 161.00 +6.20 154.80 2105 ---- 168.10B 157.00A 168.10B 165.90 +6.20 159.70 2110 ---- 173.10B 162.00A 173.00B 170.90 +6.20 164.70 2115 ---- 178.10B 166.90A 178.00B 175.90 +6.20 169.70 2120 ---- 183.10B 171.90A 183.00B 180.90 +6.30 174.60 2125 ---- 188.70B 176.90A 188.70B 185.90 +6.30 179.60 2130 ---- 193.10B 182.00A 193.00B 190.80 +6.20 184.60 2135 ---- 198.00B 187.00A 197.90B 195.80 +6.20 189.60 2140 ---- 203.00B 191.90A 202.90B 200.80 +6.30 194.50 2145 ---- 208.00B 196.90A 207.90B 205.80 +6.30 199.50 2150 ---- 213.60B 201.90A 213.60B 210.80 +6.30 204.50 2155 ---- 218.00B 206.90A 217.90B 215.80 +6.30 209.50 2160 ---- 223.00B 211.90A 222.90B 220.80 +6.30 214.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1138 700 1510 OG3 FEB23 Gold Weekly Friday Option - Week 3 CALL 1745 ---- 203.30B 192.10A 192.10A 194.30 -6.40 200.70 1750 ---- 198.30B 186.60A 186.60A 189.30 -6.40 195.70 1755 ---- 193.30B 182.20A 182.20A 184.30 -6.40 190.70 1760 ---- 188.30B 177.20A 177.20A 179.40 -6.30 185.70 1765 ---- 183.30B 172.10A 172.10A 174.40 -6.40 180.80 1770 ---- 178.40B 167.10A 167.10A 169.40 -6.40 175.80 1775 ---- 173.50B 161.80A 161.80A 164.50 -6.40 170.90 1780 ---- 168.50B 157.20A 157.20A 159.50 -6.40 165.90 1785 ---- 163.60B 152.40A 152.40A 154.60 -6.40 161.00 1790 ---- 158.60B 147.30A 147.30A 149.60 -6.40 156.00 1795 ---- 153.70B 142.40A 142.40A 144.70 -6.40 151.10 1800 ---- 148.80B 137.20A 137.20A 139.80 -6.40 146.20 1805 ---- 143.80B 132.60A 132.60A 134.90 -6.40 141.30 1810 ---- 138.90B 127.70A 127.70A 130.00 -6.40 136.40 1815 ---- 134.10B 123.00A 123.00A 125.10 -6.40 131.50 1820 ---- 129.20B 118.00A 118.00A 120.30 -6.40 126.70 1825 ---- 124.30B 112.90A 112.90A 115.40 -6.40 121.80 1830 ---- 119.50B 108.40A 108.40A 110.60 -6.40 117.00 1835 ---- 114.70B 103.70A 103.70A 105.80 -6.40 112.20 1840 ---- 109.90B 99.00A 99.00A 101.10 -6.40 107.50 1845 ---- 105.20B 94.30A 94.30A 96.40 -6.40 102.80 1850 ---- 100.50B 89.40A 89.40A 91.80 -6.30 98.10 1855 ---- 95.90B 84.80A 84.80A 87.20 -6.30 93.50 1860 ---- 91.30B 80.40A 80.40A 82.60 -6.40 89.00 1865 ---- 86.70B 75.90A 75.90A 78.20 -6.30 84.50 1870 ---- 82.30B 71.60A 71.60A 73.80 -6.20 80.00 1875 ---- 77.80B 67.30A 67.30A 69.50 -6.20 75.70 2 1880 ---- 73.50B 63.20A 63.20A 65.30 -6.10 71.40 1885 ---- 69.20B 59.10A 59.10A 61.20 -6.00 67.20 1 1890 ---- 65.00B 55.10A 55.10A 57.20 -6.00 63.20 1895 ---- 60.90B 51.30A 51.30A 53.30 -5.90 59.20 1900 ---- 57.00B 47.60A 47.60A 49.50 -5.80 55.30 1905 ---- 53.10B 44.10A 44.10A 45.90 -5.70 51.60 1910 ---- 49.40B 40.70A 40.70A 42.40 -5.60 48.00 1915 ---- 45.90B 37.50A 37.50A 39.10 -5.40 44.50 1920 ---- 42.40B 34.40A 34.40A 35.90 -5.30 41.20 1925 ---- 39.20B 31.40A 31.40A 32.90 -5.10 38.00 1930 ---- 36.20B 28.70A 28.70A 30.10 -4.90 35.00 2 3 1935 ---- 33.80B 26.10A 26.10A 27.40 -4.80 1 32.20 2 8 1940 ---- 30.90B 23.70A 23.70A 24.90 -4.60 29.50 1945 23.90 28.30B 21.50A 21.50A 22.60 -4.40 2 27.00 1 6 1950 22.00 25.80B 19.40A 19.40A 20.40 -4.20 10 24.60 64 65 1955 ---- 23.50B 17.50A 17.50A 18.40 -4.00 22.40 6 6 1960 17.30 21.30B 15.80A 19.50B 16.60 -3.70 13 20.30 1 1965 15.60 19.30B 14.20A 17.60B 14.90 -3.50 11 18.40 13 22 1970 ---- 17.50B 12.70A 12.70A 13.30 -3.40 1 16.70 9 9 1975 ---- 15.80B 11.40A 11.40A 11.90 -3.10 15.00 3 51 1980 ---- 14.20B 10.20A 10.20A 10.70 -2.80 13.50 3 7 1985 ---- 12.70B 9.10A 9.10A 9.50 -2.70 12.20 31 1990 ---- 11.40B 8.20A 8.20A 8.50 -2.50 11.00 5 15 1995 ---- 10.20B 7.30A 7.30A 7.60 -2.20 9.80 1 27 2000 ---- 9.10B 6.50A 6.50A 6.70 -2.10 26 8.80 1 2005 6.20 8.20B 5.80A 5.80A 6.00 -1.90 1 7.90 1 8 2010 ---- 7.30B 5.20A 5.20A 5.40 -1.70 16 7.10 1 45 2015 ---- 6.50B 4.60A 4.60A 4.80 -1.60 6.40 20 2020 ---- 5.80B 4.10A 4.10A 4.30 -1.40 5.70 6 2025 ---- 5.20B 3.70A 3.70A 3.80 -1.30 5.10 5 2030 ---- ---- 3.30A 3.30A 3.40 -1.20 1 4.60 8 16 2035 ---- 4.20B 3.00A 3.00A 3.10 -1.00 2 4.10 5 2040 ---- ---- 2.70A 2.70A 2.80 -.90 3.70 11 2045 ---- ---- 2.40A 2.40A 2.50 -.90 3.40 4 2050 ---- ---- 2.20A 2.20A 2.20 -.80 3.00 25 27 2055 ---- ---- 2.00A 2.00A 2.00 -.70 1 2.70 2 9 2060 ---- ---- 1.80A 1.80A 1.80 -.70 2 2.50 2065 ---- ---- 1.60A 1.60A 1.70 -.50 2.20 2070 ---- ---- 1.50A 1.50A 1.50 -.50 2.00 2075 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 2080 ---- ---- 1.20A 1.20A 1.30 -.40 1.70 1 7 2085 ---- ---- 1.10A 1.10A 1.10 -.40 1 1.50 2090 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 2 2095 ---- ---- 1.00A 1.00A 1.00 -.30 1 1.30 1 2100 ---- ---- .90A .90A .90 -.30 1.20 22 2105 ---- ---- .80A .80A .80 -.30 1.10 2110 ---- ---- .80A .80A .80 -.20 1.00 2 2115 ---- ---- .70A .70A .70 -.20 .90 2120 ---- ---- .70A .70A .70 -.10 .80 2125 ---- ---- .60A .60A .60 -.20 .80 4 2130 ---- ---- .60A .60A .60 -.10 .70 2135 ---- ---- .60A .60A .50 -.20 .70 3 3 2140 ---- ---- .50A .50A .50 -.10 .60 2145 ---- ---- .50A .50A .50 -.10 .60 1 2150 ---- ---- ---- ---- .40 -.10 .50 2155 ---- ---- ---- ---- .40 -.10 .50 2160 ---- ---- ---- ---- .40 UNCH .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 89 150 453 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 ---- ---- .30A .30A .40 UNCH .40 2 11 1765 ---- ---- .30A .30A .40 UNCH .40 5 1770 ---- ---- ---- ---- .40 UNCH .40 6 16 1775 ---- ---- .40A .40A .50 UNCH .50 1780 ---- ---- .40A .40A .50 UNCH .50 1785 ---- ---- .50A .50A .60 UNCH .60 1790 ---- ---- .60A .60A .60 -.10 .70 2 1795 ---- ---- .60A .60A .70 UNCH .70 1800 ---- ---- .70A .70A .80 UNCH .80 1805 ---- ---- .80A .80A .90 UNCH .90 1810 ---- ---- .80A .80A 1.00 UNCH 1.00 1815 ---- ---- .90A .90A 1.10 UNCH 1.10 1 1820 ---- ---- 1.00A 1.00A 1.20 -.10 1 1.30 1825 ---- ---- 1.20A 1.20A 1.40 UNCH 1.40 6 1830 ---- 1.70B 1.40A 1.40A 1.60 UNCH 1 1.60 2 9 1835 ---- 1.90B 1.60A 1.60A 1.80 UNCH 1.80 9 1840 ---- 2.20B 1.80A 1.80A 2.10 UNCH 2.10 1 2 1845 ---- 2.60B 2.00A 2.00A 2.40 UNCH 2.40 1 6 1850 2.80 3.00B 2.30A 3.00B 2.70 UNCH 11 2.70 6 43 1855 ---- 3.50B 2.70A 3.50B 3.10 UNCH 3.10 1 1860 ---- 4.00B 3.10A 4.00B 3.60 +.10 1 3.50 62 63 1865 ---- 4.60B 3.50A 4.60B 4.10 +.10 4.00 2 1870 ---- 5.30B 4.00A 4.00A 4.70 +.10 2 4.60 2 1875 ---- 6.10B 4.60A 4.60A 5.40 +.20 5.20 4 4 1880 6.10 6.90B 5.30A 5.30A 6.20 +.20 10 6.00 144 134 1885 6.80 7.90B 6.00A 6.60A 7.10 +.30 5 6.80 5 1890 ---- 9.00B 6.90A 6.90A 8.00 +.30 1 7.70 5 6 1895 8.40 10.10B 7.80A 8.10A 9.20 +.50 3 8.70 17 1900 11.30 11.50B 8.80A 9.10A 10.40 +.60 9 9.80 4 215 1905 11.00 12.90B 10.00A 10.40A 11.80 +.70 9 11.10 58 1910 13.00 14.60B 11.20A 13.70B 13.30 +.80 7 12.50 14 2 1915 14.90 16.30B 12.60A 15.40B 14.90 +.90 1 14.00 2 2 1920 15.50 18.30B 14.10A 14.90A 16.70 +1.00 29 15.70 73 73 1925 17.40 20.40B 15.80A 19.60B 18.70 +1.20 7 17.50 4 2 1930 ---- 22.70B 17.60A 22.70B 20.90 +1.40 19.50 17 17 1935 ---- 25.20B 19.60A 25.20B 23.20 +1.60 1 21.60 2 9 1940 25.60 27.70B 21.80A 22.70A 25.70 +1.80 4 23.90 16 26 1945 ---- 30.40B 24.10A 30.40B 28.40 +2.00 27 26.40 57 63 1950 ---- 33.30B 26.60A 33.30B 31.20 +2.20 29.00 2 1955 ---- 36.40B 29.20A 36.40B 34.20 +2.40 31.80 1 1960 ---- 39.60B 32.20A 39.60B 37.30 +2.60 34.70 1965 ---- 43.00B 35.60A 43.00B 40.60 +2.80 37.80 1970 ---- 46.50B 38.80A 46.50B 44.10 +3.10 41.00 2 1975 ---- 50.10B 42.20A 50.10B 47.70 +3.30 44.40 1980 ---- 53.90B 45.80A 53.90B 51.40 +3.50 47.90 1985 ---- 57.80B 49.30A 57.80B 55.20 +3.70 51.50 1990 ---- 61.80B 53.00A 61.80B 59.20 +3.90 55.30 1995 ---- 65.90B 56.90A 65.90B 63.30 +4.20 59.10 2000 ---- 70.10B 60.80A 70.10B 67.40 +4.30 63.10 2005 ---- 74.40B 64.80A 74.40B 71.70 +4.50 67.20 2010 ---- 78.80B 69.00A 78.80B 76.00 +4.60 71.40 2015 ---- 83.20B 73.30A 83.20B 80.50 +4.90 75.60 2020 ---- 87.70B 77.60A 87.70B 84.90 +4.90 80.00 2025 ---- 92.20B 81.90A 92.20B 89.50 +5.10 84.40 2030 ---- 96.80B 86.30A 96.80B 94.10 +5.30 88.80 2035 ---- 100.80B 90.80A 100.80B 98.70 +5.30 93.40 2040 ---- 105.50B 95.30A 105.50B 103.40 +5.50 97.90 2045 ---- 110.20B 100.00A 110.20B 108.10 +5.50 102.60 2050 ---- 115.60B 104.60A 115.60B 112.90 +5.70 107.20 2055 ---- 119.80B 109.40A 119.80B 117.60 +5.70 111.90 2060 ---- 124.60B 114.10A 124.60B 122.40 +5.70 116.70 2065 ---- 129.40B 118.80A 129.40B 127.30 +5.90 121.40 2070 ---- 134.30B 123.60A 134.30B 132.10 +5.90 126.20 2075 ---- 139.70B 128.40A 139.70B 137.00 +6.00 131.00 2080 ---- 143.90B 133.20A 143.90B 141.80 +6.00 135.80 2085 ---- 148.80B 138.10A 148.80B 146.70 +6.00 140.70 2090 ---- 153.80B 142.90A 153.80B 151.60 +6.10 145.50 2095 ---- 158.80B 147.80A 158.80B 156.60 +6.20 150.40 2100 ---- 164.20B 152.70A 164.20B 161.50 +6.20 155.30 2105 ---- 168.50B 157.60A 168.50B 166.40 +6.20 160.20 2110 ---- 173.60B 162.50A 173.60B 171.30 +6.20 165.10 2115 ---- 178.40B 167.40A 178.40B 176.30 +6.30 170.00 2120 ---- 183.50B 172.40A 183.50B 181.20 +6.20 175.00 2125 ---- 188.90B 177.40A 188.90B 186.20 +6.30 179.90 2130 ---- 193.30B 182.20A 193.30B 191.10 +6.30 184.80 2135 ---- 198.40B 187.20A 198.40B 196.10 +6.30 189.80 2140 ---- 203.30B 192.10A 203.30B 201.10 +6.40 194.70 2145 ---- 208.20B 197.10A 208.20B 206.00 +6.30 199.70 2150 ---- 213.80B 202.00A 213.80B 211.00 +6.30 204.70 2155 ---- 218.30B 207.00A 218.10B 216.00 +6.40 209.60 2160 ---- 223.20B 212.00A 223.20B 221.00 +6.40 214.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 129 422 840 OG4 FEB23 Gold Weekly Friday Option - Week 4 CALL 1745 ---- ---- ---- 192.30A 194.30 ---- ---- 1750 ---- ---- ---- 186.90A 189.30 ---- ---- 1755 ---- ---- ---- 182.40A 184.40 ---- ---- 1760 ---- ---- ---- 177.40A 179.40 ---- ---- 1765 ---- ---- ---- 172.50A 174.50 ---- ---- 1770 ---- ---- ---- 167.50A 169.50 ---- ---- 1775 ---- ---- ---- 162.10A 164.60 ---- ---- 1780 ---- ---- ---- 157.70A 159.70 ---- ---- 1785 ---- ---- ---- 152.80A 154.80 ---- ---- 1790 ---- ---- ---- 147.90A 149.90 ---- ---- 1795 ---- ---- ---- 143.00A 145.00 ---- ---- 1800 ---- ---- ---- 137.70A 140.20 ---- ---- 1805 ---- ---- ---- 133.30A 135.30 ---- ---- 1810 ---- ---- ---- 128.50A 130.50 ---- ---- 1815 ---- ---- ---- 123.70A 125.70 ---- ---- 1820 ---- ---- ---- 118.90A 120.90 ---- ---- 1825 ---- ---- ---- 113.80A 116.20 ---- ---- 1830 ---- ---- ---- 109.60A 111.50 ---- ---- 1835 ---- ---- ---- 104.80A 106.80 ---- ---- 1840 ---- ---- ---- 100.20A 102.20 ---- ---- 1845 ---- ---- ---- 95.30A 97.60 ---- ---- 1850 ---- ---- ---- 90.80A 93.10 ---- ---- 1855 ---- ---- ---- 86.40A 88.60 ---- ---- 1860 ---- ---- ---- 82.10A 84.20 ---- ---- 1865 ---- ---- ---- 77.80A 79.90 ---- ---- 1870 ---- ---- ---- 73.60A 75.70 ---- ---- 1875 ---- ---- ---- 69.50A 71.50 ---- ---- 1880 ---- ---- ---- 65.50A 67.50 ---- ---- 1885 ---- ---- ---- 61.60A 63.50 ---- ---- 1890 ---- ---- ---- 57.80A 59.70 ---- ---- 1895 ---- ---- ---- 54.10A 55.90 ---- ---- 1900 ---- ---- ---- 50.60A 52.30 ---- ---- 1905 ---- ---- ---- 47.20A 48.90 ---- ---- 1910 ---- ---- ---- 43.90A 45.50 ---- ---- 1915 ---- ---- ---- 40.80A 42.30 ---- ---- 1920 ---- ---- ---- 37.80A 39.20 ---- ---- 1925 ---- ---- ---- 35.00A 36.30 ---- ---- 1930 ---- ---- ---- 32.30A 33.50 ---- ---- 1935 ---- ---- ---- 29.70A 30.90 ---- ---- 1940 ---- ---- ---- 27.30A 28.40 ---- ---- 1945 ---- ---- ---- 25.10A 26.10 ---- ---- 1950 ---- ---- ---- 23.00A 23.90 ---- ---- 1955 ---- ---- ---- 21.00A 21.80 ---- ---- 1960 ---- ---- ---- 19.20A 19.90 ---- ---- 1965 ---- ---- ---- 17.50A 18.20 ---- ---- 1970 ---- ---- ---- 16.00A 16.60 ---- ---- 1975 ---- ---- ---- 14.60A 15.10 ---- ---- 1980 ---- ---- ---- 13.30A 13.70 ---- ---- 1985 ---- ---- ---- 12.10A 12.50 ---- ---- 1990 ---- ---- ---- 11.00A 11.30 ---- ---- 1995 ---- ---- ---- 10.00A 10.30 ---- ---- 2000 ---- ---- ---- 9.10A 9.30 ---- ---- 2005 ---- ---- ---- 8.30A 8.50 ---- ---- 2010 ---- ---- ---- 7.50A 7.70 ---- ---- 2015 ---- ---- ---- 6.80A 7.00 ---- ---- 2020 ---- ---- ---- 6.20A 6.30 ---- ---- 2025 ---- ---- ---- 5.70A 5.70 ---- ---- 2030 ---- ---- ---- 5.20A 5.20 ---- ---- 2035 ---- ---- ---- 4.70A 4.70 ---- ---- 2040 ---- ---- ---- 4.30A 4.30 ---- ---- 2045 ---- ---- ---- 3.90A 3.90 ---- ---- 2050 ---- ---- ---- 3.50A 3.60 ---- ---- 2055 ---- ---- ---- 3.20A 3.30 ---- ---- 2060 ---- ---- ---- 3.00A 3.00 ---- ---- 2065 ---- ---- ---- 2.70A 2.70 ---- ---- 2070 ---- ---- ---- 2.50A 2.50 ---- ---- 2075 ---- ---- ---- 2.30A 2.30 ---- ---- 2080 ---- ---- ---- 2.10A 2.10 ---- ---- 2085 ---- ---- ---- 2.00A 2.00 ---- ---- 2090 ---- ---- ---- 1.80A 1.80 ---- ---- 2095 ---- ---- ---- 1.70A 1.70 ---- ---- 2100 ---- ---- ---- 1.60A 1.60 ---- ---- 2105 ---- ---- ---- 1.50A 1.40 ---- ---- 2110 ---- ---- ---- 1.40A 1.30 ---- ---- 2115 ---- ---- ---- 1.30A 1.30 ---- ---- 2120 ---- ---- ---- 1.20A 1.20 ---- ---- 2125 ---- ---- ---- 1.10A 1.10 ---- ---- 2130 ---- ---- ---- 1.10A 1.00 ---- ---- 2135 ---- ---- ---- 1.00A 1.00 ---- ---- 2140 ---- ---- ---- 1.00A .90 ---- ---- 2145 ---- ---- ---- .90A .80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL OG4 FEB23 Gold Weekly Friday Option - Week 4 PUT 1745 .30 .30 .30 .30 .40 ---- 2 ---- 1750 ---- ---- ---- .50A .40 ---- ---- 1755 ---- ---- ---- .50A .40 ---- ---- 1760 ---- ---- ---- .60A .50 ---- ---- 1765 ---- ---- ---- .60A .60 ---- ---- 1770 ---- ---- ---- .70A .60 ---- ---- 1775 ---- ---- ---- .70A .70 ---- ---- 1780 ---- ---- ---- .80A .80 ---- ---- 1785 ---- ---- ---- .90A .90 ---- ---- 1790 ---- ---- ---- .90A 1.00 ---- ---- 1795 ---- ---- ---- 1.00A 1.10 ---- ---- 1800 1.30 1.30 1.30 1.30 1.20 ---- 1 ---- 1805 ---- ---- ---- 1.30A 1.40 ---- ---- 1810 ---- ---- ---- 1.50A 1.60 ---- ---- 1815 ---- ---- ---- 1.60A 1.80 ---- ---- 1820 ---- ---- ---- 1.80A 2.00 ---- ---- 1825 ---- ---- ---- 2.10A 2.20 ---- ---- 1830 ---- ---- ---- 2.30A 2.50 ---- ---- 1835 ---- ---- ---- 2.60A 2.80 ---- ---- 1840 ---- ---- ---- 3.00A 3.20 ---- ---- 1845 ---- ---- ---- 3.30A 3.60 ---- ---- 1850 ---- ---- ---- 3.70A 4.10 ---- ---- 1855 ---- ---- ---- 4.20A 4.60 ---- ---- 1860 ---- ---- ---- 4.70A 5.20 ---- ---- 1865 ---- ---- ---- 5.30A 5.90 ---- ---- 1870 ---- ---- ---- 5.90A 6.60 ---- ---- 1875 ---- ---- ---- 6.60A 7.50 ---- ---- 1880 ---- ---- ---- 7.40A 8.40 ---- ---- 1885 ---- ---- ---- 8.30A 9.50 ---- ---- 1890 ---- ---- ---- 9.30A 10.60 ---- ---- 1895 ---- ---- ---- 10.50A 11.90 ---- ---- 1900 ---- ---- ---- 11.70A 13.20 ---- ---- 1905 ---- ---- ---- 13.00A 14.70 ---- ---- 1910 ---- ---- ---- 14.50A 16.40 ---- ---- 1915 ---- ---- ---- 16.10A 18.20 ---- ---- 1920 ---- ---- ---- 17.90A 20.10 ---- ---- 1925 ---- ---- ---- 19.60A 22.10 ---- ---- 1930 ---- ---- ---- 21.50A 24.30 ---- ---- 1935 ---- ---- ---- 23.60A 26.70 ---- ---- 1940 ---- ---- ---- 25.90A 29.20 ---- ---- 1945 ---- ---- ---- 28.20A 31.80 ---- ---- 1950 ---- ---- ---- 30.80A 34.60 ---- ---- 1955 ---- ---- ---- 33.50A 37.60 ---- ---- 1960 ---- ---- ---- 36.30A 40.70 ---- ---- 1965 ---- ---- ---- 39.30A 43.90 ---- ---- 1970 ---- ---- ---- 42.40A 47.30 ---- ---- 1975 ---- ---- ---- 45.60A 50.80 ---- ---- 1980 ---- ---- ---- 49.20A 54.40 ---- ---- 1985 ---- ---- ---- 52.70A 58.10 ---- ---- 1990 ---- ---- ---- 56.30A 62.00 ---- ---- 1995 ---- ---- ---- 60.00A 65.90 ---- ---- 2000 ---- ---- ---- 63.80A 70.00 ---- ---- 2005 ---- ---- ---- 67.80A 74.10 ---- ---- 2010 ---- ---- ---- 71.80A 78.30 ---- ---- 2015 ---- ---- ---- 75.90A 82.60 ---- ---- 2020 ---- ---- ---- 80.00A 86.90 ---- ---- 2025 ---- ---- ---- 84.20A 91.30 ---- ---- 2030 ---- ---- ---- 88.50A 95.80 ---- ---- 2035 ---- ---- ---- 92.90A 100.30 ---- ---- 2040 ---- ---- ---- 97.40A 104.90 ---- ---- 2045 ---- ---- ---- 101.90A 109.50 ---- ---- 2050 ---- ---- ---- 106.40A 114.10 ---- ---- 2055 ---- ---- ---- 111.10A 118.80 ---- ---- 2060 ---- ---- ---- 115.60A 123.50 ---- ---- 2065 ---- ---- ---- 120.40A 128.30 ---- ---- 2070 ---- ---- ---- 125.10A 133.00 ---- ---- 2075 ---- ---- ---- 129.70A 137.80 ---- ---- 2080 ---- ---- ---- 134.60A 142.60 ---- ---- 2085 ---- ---- ---- 139.20A 147.50 ---- ---- 2090 ---- ---- ---- 144.10A 152.30 ---- ---- 2095 ---- ---- ---- 149.00A 157.20 ---- ---- 2100 ---- ---- ---- 153.80A 162.00 ---- ---- 2105 ---- ---- ---- 158.50A 166.90 ---- ---- 2110 ---- ---- ---- 163.40A 171.80 ---- ---- 2115 ---- ---- ---- 168.40A 176.70 ---- ---- 2120 ---- ---- ---- 173.10A 181.60 ---- ---- 2125 ---- ---- ---- 178.00A 186.60 ---- ---- 2130 ---- ---- ---- 182.90A 191.50 ---- ---- 2135 ---- ---- ---- 188.00A 196.40 ---- ---- 2140 ---- ---- ---- 192.90A 201.40 ---- ---- 2145 ---- ---- ---- 197.70A 206.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 H1E FEB23 Copper Weekly Friday Option - Week 1 CALL 290 ---- ---- ---- ---- 1.3020 -.0205 1.3225 295 ---- ---- ---- ---- 1.2520 -.0205 1.2725 300 ---- ---- ---- ---- 1.2020 -.0205 1.2225 305 ---- ---- ---- ---- 1.1520 -.0205 1.1725 310 ---- ---- ---- ---- 1.1020 -.0205 1.1225 315 ---- ---- ---- ---- 1.0520 -.0205 1.0725 320 ---- ---- ---- ---- 1.0025 -.0200 1.0225 325 ---- ---- ---- ---- .9525 -.0200 .9725 330 ---- ---- ---- ---- .9025 -.0200 .9225 335 ---- ---- ---- ---- .8525 -.0200 .8725 340 ---- ---- ---- ---- .8025 -.0200 .8225 345 ---- ---- ---- ---- .7525 -.0200 .7725 350 ---- ---- ---- ---- .7025 -.0200 .7225 355 ---- ---- ---- ---- .6525 -.0200 .6725 360 ---- ---- ---- ---- .6025 -.0200 .6225 365 ---- ---- ---- ---- .5525 -.0205 .5730 370 ---- ---- ---- ---- .5025 -.0205 .5230 375 ---- ---- ---- ---- .4525 -.0205 .4730 380 ---- ---- ---- ---- .4025 -.0210 .4235 385 ---- ---- ---- ---- .3530 -.0210 .3740 390 ---- ---- .2740A .2740A .3035 -.0215 .3250 395 ---- ---- ---- ---- .2550 -.0220 .2770 400 ---- ---- .1800A .1800A .2080 -.0215 .2295 405 ---- ---- .1375A .1375A .1635 -.0210 .1845 410 ---- .1595B .1000A .1595B .1225 -.0200 .1425 1 415 ---- .1200B .0685A .1190B .0870 -.0190 .1060 10 420 .0515 .0860B .0435A .0595B .0585 -.0170 5 .0755 11 425 .0320 .0595B .0270A .0380B .0375 -.0140 1 .0515 430 .0330 .0390B .0165A .0230B .0230 -.0110 8 .0340 11 435 .0120 .0240B .0100A .0130B .0135 -.0085 2 .0220 1 1 440 ---- .0145B .0060A .0145B .0075 -.0060 .0135 2 10 445 ---- .0085B .0035A .0085B .0040 -.0040 .0080 1 450 ---- ---- .0025A .0025A .0020 -.0025 .0045 455 ---- ---- .0015A .0015A .0010 -.0015 .0025 1 1 460 ---- ---- ---- ---- .0005 -.0010 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 4 46 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 ---- ---- ---- ---- .0005 -.0005 .0010 385 ---- ---- ---- ---- .0010 -.0005 .0015 390 ---- .0030B ---- ---- .0020 -.0005 10 .0025 1 6 395 .0040 .0050B .0040 .0040 .0035 -.0010 10 .0045 1 2 400 ---- .0095B .0065A .0065A .0060 -.0015 .0075 2 4 405 ---- .0165B .0100A .0100A .0115 -.0005 10 .0120 1 1 410 ---- .0290B .0165A .0165A .0205 +.0005 2 .0200 415 .0410 .0475B .0270A .0410 .0350 +.0015 2 .0335 420 .0420 .0730B .0420 .0715B .0565 +.0035 486 .0530 425 ---- .1050B .0660A .0660A .0855 +.0065 .0790 3 430 ---- .1435B .0945A .0945A .1210 +.0095 .1115 435 ---- .1755B .1310A .1310A .1615 +.0125 .1490 1 440 ---- .2330B .1715A .1715A .2055 +.0145 .1910 1 445 ---- ---- ---- ---- .2520 +.0165 .2355 450 ---- .3255B ---- .3255B .3000 +.0180 .2820 455 ---- ---- ---- ---- .3490 +.0190 .3300 460 ---- ---- ---- ---- .3985 +.0195 .3790 465 ---- ---- ---- ---- .4485 +.0205 .4280 470 ---- ---- ---- ---- .4985 +.0210 .4775 475 ---- ---- ---- ---- .5485 +.0205 .5280 480 ---- ---- ---- ---- .5985 +.0210 .5775 485 ---- ---- ---- ---- .6485 +.0210 .6275 490 ---- ---- ---- ---- .6985 +.0210 .6775 495 ---- ---- ---- ---- .7485 +.0210 .7275 500 ---- ---- ---- ---- .7985 +.0210 .7775 505 ---- ---- ---- ---- .8485 +.0210 .8275 510 ---- ---- ---- ---- .8985 +.0210 .8775 515 ---- ---- ---- ---- .9485 +.0210 .9275 520 ---- ---- ---- ---- .9985 +.0210 .9775 525 ---- ---- ---- ---- 1.0480 +.0205 1.0275 TOTAL EST.VOL VOLUME OPEN INT TOTAL 520 5 19 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.4520 -.0205 1.4725 280 ---- ---- ---- ---- 1.4020 -.0205 1.4225 285 ---- ---- ---- ---- 1.3520 -.0205 1.3725 290 ---- ---- ---- ---- 1.3020 -.0205 1.3225 295 ---- ---- ---- ---- 1.2520 -.0205 1.2725 300 ---- ---- ---- ---- 1.2020 -.0205 1.2225 305 ---- ---- ---- ---- 1.1520 -.0205 1.1725 310 ---- ---- ---- ---- 1.1020 -.0205 1.1225 315 ---- ---- ---- ---- 1.0520 -.0205 1.0725 320 ---- ---- ---- ---- 1.0020 -.0205 1.0225 325 ---- ---- ---- ---- .9520 -.0205 .9725 330 ---- ---- ---- ---- .9020 -.0205 .9225 335 ---- ---- ---- ---- .8520 -.0205 .8725 340 ---- ---- ---- ---- .8020 -.0205 .8225 345 ---- ---- ---- ---- .7520 -.0205 .7725 350 ---- ---- ---- ---- .7020 -.0205 .7225 355 ---- ---- ---- ---- .6520 -.0205 .6725 360 ---- ---- ---- ---- .6020 -.0205 .6225 365 ---- ---- ---- ---- .5525 -.0205 .5730 370 ---- ---- ---- ---- .5025 -.0205 .5230 375 ---- ---- ---- ---- .4530 -.0205 .4735 3 380 ---- ---- ---- ---- .4035 -.0205 .4240 385 ---- ---- ---- ---- .3545 -.0205 .3750 390 ---- ---- .2755A .2755A .3055 -.0210 .3265 395 .2560 .2560 .2560 .2560 .2580 -.0205 1 .2785 11 400 ---- ---- .1835A .1835A .2115 -.0205 .2320 2 405 ---- ---- .1410A .1410A .1675 -.0200 .1875 410 ---- .1635B .1045A .1625B .1270 -.0195 .1465 415 ---- .1245B .0745A .1245B .0925 -.0180 .1105 20 420 ---- .0920B .0500A .0920B .0645 -.0160 .0805 1 425 ---- .0655B .0325A .0650B .0430 -.0135 .0565 5 430 ---- .0445B .0205A .0440B .0280 -.0110 .0390 435 ---- .0290B .0130A .0290B .0175 -.0085 .0260 1 440 ---- .0185B .0085A .0185B .0105 -.0065 .0170 5 16 445 ---- .0115B .0055A .0115B .0065 -.0045 .0110 8 450 ---- ---- .0035A .0035A .0035 -.0035 .0070 455 ---- ---- .0025A .0025A .0020 -.0025 .0045 10 460 ---- ---- .0020A .0020A .0010 -.0020 .0030 465 ---- ---- .0015A .0015A .0005 -.0015 .0020 7 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 1 480 ---- ---- ---- ---- .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 5 85 H1M FEB23 Copper Weekly Monday Option - Week 1 PUT 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 11 365 ---- ---- ---- ---- .0005 UNCH .0005 5 370 ---- ---- ---- ---- .0010 UNCH .0010 1 375 ---- ---- ---- ---- .0010 -.0005 .0015 1 380 ---- ---- ---- ---- .0020 UNCH .0020 7 385 ---- ---- .0025A .0025A .0025 -.0005 .0030 390 ---- ---- ---- ---- .0040 UNCH .0040 2 395 ---- .0070B .0055A .0055A .0060 -.0005 .0065 400 ---- .0120B .0080A .0080A .0095 UNCH .0095 1 405 ---- .0205B .0125A .0125A .0155 UNCH .0155 10 410 ---- .0340B .0200A .0200A .0255 +.0010 .0245 1 415 ---- .0535B .0315A .0315A .0405 +.0025 .0380 1 1 420 ---- .0790B .0490A .0490A .0625 +.0045 .0580 425 ---- .1100B .0720A .0720A .0910 +.0070 .0840 430 ---- .1475B .1010A .1010A .1260 +.0100 .1160 1 1 435 ---- .1880B .1360A .1360A .1655 +.0120 .1535 440 ---- .2350B .1755A .1755A .2085 +.0140 .1945 445 ---- ---- ---- ---- .2540 +.0155 .2385 450 ---- .3305B ---- .3305B .3015 +.0175 .2840 455 ---- ---- ---- ---- .3500 +.0185 .3315 460 ---- ---- ---- ---- .3990 +.0190 .3800 465 ---- ---- ---- ---- .4485 +.0195 .4290 470 ---- ---- ---- ---- .4985 +.0205 .4780 475 ---- ---- ---- ---- .5485 +.0205 .5280 480 ---- ---- ---- ---- .5980 +.0205 .5775 485 ---- ---- ---- ---- .6480 +.0205 .6275 490 ---- ---- ---- ---- .6980 +.0205 .6775 495 ---- ---- ---- ---- .7480 +.0205 .7275 500 ---- ---- ---- ---- .7980 +.0205 .7775 505 ---- ---- ---- ---- .8480 +.0205 .8275 510 ---- ---- ---- ---- .8980 +.0205 .8775 515 ---- ---- ---- ---- .9480 +.0205 .9275 520 ---- ---- ---- ---- .9980 +.0205 .9775 525 ---- ---- ---- ---- 1.0480 +.0205 1.0275 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 41 H1W FEB23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.4525 -.0200 1.4725 280 ---- ---- ---- ---- 1.4025 -.0200 1.4225 285 ---- ---- ---- ---- 1.3525 -.0200 1.3725 290 ---- ---- ---- ---- 1.3025 -.0200 1.3225 295 ---- ---- ---- ---- 1.2525 -.0200 1.2725 300 ---- ---- ---- ---- 1.2025 -.0200 1.2225 305 ---- ---- ---- ---- 1.1525 -.0200 1.1725 310 ---- ---- ---- ---- 1.1025 -.0200 1.1225 315 ---- ---- ---- ---- 1.0525 -.0200 1.0725 320 ---- ---- ---- ---- 1.0025 -.0200 1.0225 325 ---- ---- ---- ---- .9525 -.0200 .9725 330 ---- ---- ---- ---- .9025 -.0200 .9225 335 ---- ---- ---- ---- .8525 -.0200 .8725 340 ---- ---- ---- ---- .8025 -.0200 .8225 345 ---- ---- ---- ---- .7525 -.0205 .7730 350 ---- ---- ---- ---- .7025 -.0205 .7230 355 ---- ---- ---- ---- .6525 -.0205 .6730 360 ---- ---- ---- ---- .6025 -.0205 .6230 365 ---- ---- ---- ---- .5525 -.0205 .5730 370 ---- ---- ---- ---- .5025 -.0205 .5230 375 ---- ---- ---- ---- .4525 -.0205 .4730 380 ---- ---- ---- ---- .4025 -.0205 .4230 10 385 ---- ---- ---- ---- .3525 -.0205 .3730 390 ---- ---- ---- ---- .3025 -.0205 .3230 395 ---- ---- ---- ---- .2525 -.0210 .2735 400 ---- ---- .1735A .1735A .2030 -.0215 .2245 12 405 ---- ---- .1700A .1700A .1550 -.0220 .1770 410 ---- ---- .0820A .0820A .1095 -.0220 .1315 415 ---- .1065B .0470A .1050B .0685 -.0220 .0905 10 420 ---- .0685B .0240A .0680B .0370 -.0205 .0575 425 .0120 .0340B .0100A .0120 .0175 -.0160 1 .0335 2 2 430 .0045 .0210B .0040A .0045 .0075 -.0110 5 .0185 6 435 .0040 .0100B .0020A .0020A .0035 -.0060 2 .0095 440 ---- ---- .0015A .0015A .0020 -.0030 .0050 445 ---- ---- .0015A .0015A .0010 -.0015 .0025 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0005 UNCH .0005 10 460 ---- ---- ---- ---- .0005 UNCH .0005 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 8 2 51 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 ---- ---- ---- ---- .0005 -.0005 .0010 400 ---- ---- .0015A .0015A .0010 -.0010 1 .0020 1 1 405 .0030 .0055B .0030 .0035B .0030 -.0015 2 .0045 410 .0100 .0135B .0065A .0095 .0075 -.0015 6 .0090 6 6 415 .0140 .0295B .0135A .0295B .0165 -.0020 1 .0185 25 420 ---- .0540B .0260A .0260A .0350 UNCH 1 .0350 2 6 425 .0600 .0890B .0470A .0875B .0655 +.0045 2 .0610 1 3 430 ---- .1325B .0780A .0780A .1055 +.0100 .0955 1 4 435 ---- ---- .1170A .1170A .1515 +.0145 .1370 5 5 440 ---- .2245B ---- .2245B .2000 +.0180 .1820 445 ---- ---- ---- ---- .2490 +.0190 .2300 450 ---- ---- ---- ---- .2990 +.0205 .2785 455 ---- ---- ---- ---- .3485 +.0205 .3280 460 ---- ---- ---- ---- .3985 +.0205 .3780 465 ---- ---- ---- ---- .4485 +.0205 .4280 470 ---- ---- ---- ---- .4985 +.0205 .4780 475 ---- ---- ---- ---- .5485 +.0205 .5280 480 ---- ---- ---- ---- .5985 +.0205 .5780 485 ---- ---- ---- ---- .6485 +.0205 .6280 490 ---- ---- ---- ---- .6985 +.0205 .6780 495 ---- ---- ---- ---- .7485 +.0205 .7280 500 ---- ---- ---- ---- .7985 +.0205 .7780 505 ---- ---- ---- ---- .8485 +.0210 .8275 510 ---- ---- ---- ---- .8985 +.0210 .8775 515 ---- ---- ---- ---- .9485 +.0210 .9275 520 ---- ---- ---- ---- .9985 +.0210 .9775 525 ---- ---- ---- ---- 1.0485 +.0210 1.0275 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 16 86 H2E FEB23 Copper Weekly Friday Option - Week 2 CALL 320 ---- ---- ---- ---- 1.0020 -.0205 1.0225 325 ---- ---- ---- ---- .9520 -.0205 .9725 330 ---- ---- ---- ---- .9020 -.0205 .9225 335 ---- ---- ---- ---- .8520 -.0205 .8725 340 ---- ---- ---- ---- .8020 -.0205 .8225 345 ---- ---- ---- ---- .7520 -.0205 .7725 350 ---- ---- ---- ---- .7020 -.0205 .7225 355 ---- ---- ---- ---- .6525 -.0205 .6730 360 ---- ---- ---- ---- .6025 -.0205 .6230 365 ---- ---- ---- ---- .5530 -.0205 .5735 370 ---- ---- ---- ---- .5035 -.0205 .5240 375 ---- ---- ---- ---- .4545 -.0205 .4750 380 ---- ---- .3755A .3755A .4055 -.0205 .4260 3 385 ---- ---- ---- ---- .3570 -.0210 .3780 390 ---- ---- .2810A .2810A .3095 -.0210 .3305 395 ---- ---- ---- ---- .2635 -.0210 .2845 400 ---- ---- .1950A .1950A .2200 -.0205 .2405 405 ---- ---- .1565A .1565A .1795 -.0200 .1995 410 ---- ---- .1230A .1230A .1425 -.0195 .1620 415 ---- ---- .0940A .0940A .1105 -.0185 .1290 420 ---- ---- .0695A .0695A .0835 -.0170 .1005 425 ---- .0845B .0505A .0845B .0615 -.0150 .0765 430 ---- .0630B .0355A .0625B .0445 -.0125 .0570 435 ---- .0460B .0250A .0460B .0310 -.0110 .0420 7 440 .0230 .0325B .0175A .0175A .0215 -.0085 1 .0300 1 2 445 ---- .0230B .0120A .0225B .0150 -.0060 .0210 450 ---- .0155B .0085A .0155B .0100 -.0045 .0145 1 455 ---- .0105B .0060A .0060A .0065 -.0035 .0100 460 ---- ---- .0045A .0045A .0045 -.0025 .0070 465 ---- ---- .0035A .0035A .0030 -.0015 .0045 470 ---- ---- ---- ---- .0020 -.0010 .0030 475 ---- ---- ---- ---- .0015 -.0005 .0020 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 13 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 ---- ---- ---- ---- .0010 -.0005 .0015 365 ---- ---- ---- ---- .0015 UNCH .0015 370 ---- ---- ---- ---- .0020 -.0005 .0025 375 ---- ---- ---- ---- .0025 -.0005 .0030 380 ---- ---- ---- ---- .0040 UNCH .0040 385 ---- .0065B .0055A .0055A .0055 -.0005 .0060 390 ---- .0100B .0075A .0075A .0080 -.0005 .0085 395 ---- .0155B .0110A .0110A .0120 -.0005 .0125 400 ---- .0240B .0160A .0160A .0180 -.0005 .0185 10 405 ---- .0355B .0235A .0235A .0275 +.0005 .0270 410 ---- .0515B .0340A .0340A .0410 +.0015 .0395 415 ---- .0720B .0485A .0485A .0585 +.0020 .0565 2 420 ---- .0980B .0675A .0675A .0815 +.0035 .0780 425 ---- .1275B .0910A .0910A .1095 +.0055 .1040 20 430 ---- .1625B .1195A .1195A .1420 +.0075 .1345 435 ---- .1885B ---- .1885B .1790 +.0100 .1690 440 ---- .2445B ---- .2445B .2195 +.0125 .2070 445 ---- ---- ---- ---- .2625 +.0140 .2485 450 ---- .3355B ---- .3355B .3075 +.0155 .2920 455 ---- ---- ---- ---- .3545 +.0175 .3370 460 ---- ---- ---- ---- .4020 +.0180 .3840 465 ---- ---- ---- ---- .4505 +.0190 .4315 470 ---- ---- ---- ---- .4995 +.0195 .4800 475 ---- ---- ---- ---- .5490 +.0200 .5290 480 ---- ---- ---- ---- .5985 +.0205 .5780 485 ---- ---- ---- ---- .6480 +.0200 .6280 490 ---- ---- ---- ---- .6980 +.0205 .6775 495 ---- ---- ---- ---- .7480 +.0205 .7275 500 ---- ---- ---- ---- .7980 +.0205 .7775 505 ---- ---- ---- ---- .8480 +.0205 .8275 510 ---- ---- ---- ---- .8980 +.0205 .8775 515 ---- ---- ---- ---- .9480 +.0205 .9275 520 ---- ---- ---- ---- .9980 +.0205 .9775 525 ---- ---- ---- ---- 1.0480 +.0205 1.0275 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 H2M FEB23 Copper Weekly Monday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.1520 -.0205 1.1725 310 ---- ---- ---- ---- 1.1020 -.0205 1.1225 315 ---- ---- ---- ---- 1.0520 -.0205 1.0725 320 ---- ---- ---- ---- 1.0020 -.0205 1.0225 325 ---- ---- ---- ---- .9520 -.0205 .9725 330 ---- ---- ---- ---- .9020 -.0205 .9225 335 ---- ---- ---- ---- .8520 -.0205 .8725 340 ---- ---- ---- ---- .8020 -.0205 .8225 345 ---- ---- ---- ---- .7525 -.0200 .7725 350 ---- ---- ---- ---- .7025 -.0205 .7230 355 ---- ---- ---- ---- .6525 -.0205 .6730 360 ---- ---- ---- ---- .6030 -.0205 .6235 365 ---- ---- ---- ---- .5535 -.0205 .5740 370 ---- ---- ---- ---- .5040 -.0205 .5245 375 ---- ---- ---- ---- .4550 -.0200 .4750 380 ---- ---- .3765A .3765A .4060 -.0205 .4265 385 ---- ---- ---- ---- .3580 -.0200 .3780 390 ---- ---- .2830A .2830A .3110 -.0200 .3310 395 ---- ---- ---- ---- .2655 -.0200 .2855 400 ---- ---- .1985A .1985A .2225 -.0200 .2425 405 ---- .2190B .1605A .2180B .1825 -.0200 .2025 2 410 ---- .1805B .1270A .1790B .1470 -.0190 .1660 415 ---- .1455B .0985A .1450B .1155 -.0180 .1335 420 ---- .1150B .0740A .1150B .0885 -.0165 .1050 27 425 ---- .0895B .0545A .0890B .0665 -.0150 .0815 15 430 ---- .0675B .0395A .0670B .0490 -.0125 .0615 435 ---- .0500B .0280A .0495B .0350 -.0110 .0460 440 ---- .0365B .0195A .0365B .0250 -.0085 .0335 445 ---- .0260B .0130A .0260B .0170 -.0070 .0240 3 450 ---- .0180B .0085A .0180B .0115 -.0055 .0170 455 ---- ---- .0060A .0060A .0080 -.0040 .0120 460 ---- ---- .0040A .0040A .0055 -.0025 .0080 10 465 ---- ---- .0030A .0030A .0035 -.0020 .0055 470 ---- ---- .0020A .0020A .0025 -.0010 .0035 3 475 ---- ---- .0015A .0015A .0015 -.0010 .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 60 H2M FEB23 Copper Weekly Monday Option - Week 2 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0010 UNCH .0010 350 ---- ---- ---- ---- .0010 UNCH .0010 355 ---- ---- ---- ---- .0015 UNCH .0015 360 ---- ---- ---- ---- .0015 UNCH .0015 365 ---- ---- ---- ---- .0020 UNCH .0020 10 370 ---- ---- ---- ---- .0025 UNCH .0025 375 ---- ---- ---- ---- .0035 UNCH .0035 380 ---- .0050B ---- .0050B .0045 UNCH .0045 385 ---- .0075B ---- .0075B .0065 +.0005 .0060 390 ---- .0115B .0085A .0085A .0090 UNCH .0090 395 ---- .0180B .0120A .0120A .0140 +.0005 .0135 12 400 ---- .0270B .0180A .0180A .0210 +.0005 .0205 405 ---- .0395B .0260A .0260A .0310 +.0010 .0300 410 .0515 .0560B .0375A .0460A .0450 +.0015 4 .0435 1 415 ---- .0770B .0530A .0530A .0635 +.0025 .0610 2 2 420 ---- .1030B .0720A .0720A .0865 +.0040 .0825 1 425 .1225 .1325B .0960A .1220A .1145 +.0060 4 .1085 11 430 ---- .1665B .1240A .1240A .1465 +.0075 .1390 7 435 ---- .2050B .1570A .1570A .1830 +.0100 .1730 440 ---- .2465B .1930A .1930A .2225 +.0120 .2105 445 ---- .2705B .2325A .2325A .2650 +.0140 .2510 450 ---- .3365B .2745A .2745A .3095 +.0155 .2940 455 ---- ---- ---- ---- .3555 +.0165 .3390 460 ---- ---- ---- ---- .4030 +.0180 .3850 465 ---- ---- ---- ---- .4510 +.0185 .4325 470 ---- .5135B ---- .5125B .4995 +.0190 .4805 475 ---- ---- ---- ---- .5490 +.0195 .5295 480 ---- ---- ---- ---- .5985 +.0200 .5785 485 ---- ---- ---- ---- .6480 +.0200 .6280 490 ---- ---- ---- ---- .6980 +.0205 .6775 495 ---- ---- ---- ---- .7480 +.0205 .7275 500 ---- ---- ---- ---- .7980 +.0205 .7775 505 ---- ---- ---- ---- .8480 +.0205 .8275 510 ---- ---- ---- ---- .8980 +.0205 .8775 515 ---- ---- ---- ---- .9480 +.0205 .9275 520 ---- ---- ---- ---- .9980 +.0205 .9775 525 ---- ---- ---- ---- 1.0480 +.0205 1.0275 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 2 44 H2W FEB23 Copper Weekly Wednesday Option - Week 2 CALL 315 ---- ---- ---- ---- 1.0520 -.0205 1.0725 320 ---- ---- ---- ---- 1.0020 -.0205 1.0225 325 ---- ---- ---- ---- .9520 -.0205 .9725 330 ---- ---- ---- ---- .9020 -.0205 .9225 335 ---- ---- ---- ---- .8520 -.0210 .8730 340 ---- ---- ---- ---- .8020 -.0210 .8230 345 ---- ---- ---- ---- .7520 -.0210 .7730 350 ---- ---- ---- ---- .7020 -.0210 .7230 355 ---- ---- ---- ---- .6520 -.0210 .6730 360 ---- ---- ---- ---- .6025 -.0210 .6235 365 ---- ---- ---- ---- .5525 -.0210 .5735 370 ---- ---- ---- ---- .5030 -.0210 .5240 375 ---- ---- ---- ---- .4535 -.0205 .4740 380 ---- ---- .3745A .3745A .4040 -.0205 .4245 385 ---- ---- ---- ---- .3555 -.0200 .3755 390 ---- ---- .2785A .2785A .3070 -.0205 .3275 395 ---- ---- .2790A .2790A .2605 -.0205 .2810 400 ---- ---- .1890A .1890A .2155 -.0205 .2360 405 ---- .2010B .1490A .2000B .1735 -.0200 .1935 1 410 ---- .1700B .1140A .1700B .1355 -.0190 .1545 415 ---- .1330B .0850A .1320B .1020 -.0180 .1200 10 420 ---- .1010B .0600A .1000B .0745 -.0160 .0905 425 ---- .0750B .0415A .0750B .0525 -.0140 .0665 430 ---- .0535B .0280A .0535B .0360 -.0120 .0480 435 ---- .0375B .0185A .0370B .0240 -.0095 .0335 7 440 ---- .0255B .0120A .0255B .0155 -.0075 .0230 445 ---- .0170B .0075A .0170B .0100 -.0055 .0155 450 ---- .0110B .0050A .0110B .0065 -.0040 .0105 455 ---- ---- .0035A .0035A .0045 -.0025 .0070 460 ---- ---- .0025A .0025A .0025 -.0020 .0045 465 ---- ---- .0020A .0020A .0020 -.0010 .0030 470 ---- ---- ---- ---- .0010 -.0010 .0020 2 475 ---- ---- ---- ---- .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 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 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- ---- ---- .0005 -.0010 .0015 365 ---- ---- ---- ---- .0010 -.0005 .0015 370 ---- ---- ---- ---- .0010 -.0005 .0015 2 375 ---- ---- ---- ---- .0015 -.0005 .0020 380 ---- ---- ---- ---- .0025 UNCH .0025 2 385 ---- .0040B ---- .0040B .0035 UNCH .0035 390 ---- .0070B ---- .0070B .0055 UNCH .0055 395 ---- .0110B .0080A .0080A .0085 UNCH .0085 400 ---- .0180B .0115A .0115A .0135 -.0005 .0140 405 ---- .0280B .0175A .0175A .0215 UNCH .0215 410 ---- .0430B .0265A .0265A .0335 +.0010 .0325 415 ---- .0630B .0400A .0400A .0505 +.0030 .0475 3 420 ---- .0890B .0585A .0585A .0725 +.0045 .0680 425 ---- .1190B .0815A .0815A .1005 +.0065 .0940 10 430 ---- .1550B .1100A .1100A .1340 +.0090 .1250 5 435 ---- .1950B .1440A .1440A .1720 +.0110 .1610 1 440 ---- .2395B .1820A .1820A .2135 +.0130 .2005 445 ---- ---- .2230A .2230A .2580 +.0150 .2430 450 ---- .3325B ---- .3325B .3045 +.0170 .2875 455 ---- ---- ---- ---- .3520 +.0180 .3340 460 ---- ---- ---- ---- .4005 +.0190 .3815 465 ---- ---- ---- ---- .4495 +.0195 .4300 470 ---- ---- ---- ---- .4990 +.0200 .4790 475 ---- ---- ---- ---- .5485 +.0200 .5285 480 ---- ---- ---- ---- .5980 +.0200 .5780 485 ---- ---- ---- ---- .6480 +.0205 .6275 490 ---- ---- ---- ---- .6980 +.0205 .6775 495 ---- ---- ---- ---- .7480 +.0205 .7275 500 ---- ---- ---- ---- .7980 +.0205 .7775 505 ---- ---- ---- ---- .8480 +.0205 .8275 510 ---- ---- ---- ---- .8980 +.0205 .8775 515 ---- ---- ---- ---- .9480 +.0205 .9275 520 ---- ---- ---- ---- .9980 +.0205 .9775 525 ---- ---- ---- ---- 1.0480 +.0205 1.0275 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 H3E FEB23 Copper Weekly Friday Option - Week 3 CALL 320 ---- ---- ---- ---- 1.0020 ---- ---- 325 ---- ---- ---- ---- .9520 -.0205 .9725 330 ---- ---- ---- ---- .9020 -.0205 .9225 335 ---- ---- ---- ---- .8520 -.0210 .8730 340 ---- ---- ---- ---- .8025 -.0205 .8230 345 ---- ---- ---- ---- .7525 -.0205 .7730 350 ---- ---- ---- ---- .7030 -.0205 .7235 355 ---- ---- ---- ---- .6535 -.0205 .6740 360 ---- ---- ---- ---- .6040 -.0205 .6245 365 ---- ---- ---- ---- .5545 -.0205 .5750 370 ---- ---- .4760A .4760A .5055 -.0205 .5260 375 ---- ---- ---- ---- .4570 -.0205 .4775 380 ---- ---- .3805A .3805A .4095 -.0200 .4295 385 ---- ---- ---- ---- .3625 -.0200 .3825 390 ---- ---- .2910A .2910A .3175 -.0200 .3375 395 ---- ---- ---- ---- .2740 -.0200 .2940 400 ---- ---- .2100A .2100A .2335 -.0200 .2535 405 ---- ---- .1745A .1745A .1960 -.0195 .2155 410 ---- ---- .1425A .1425A .1620 -.0190 .1810 415 ---- ---- .1150A .1150A .1315 -.0180 .1495 420 ---- ---- .0905A .0905A .1055 -.0165 .1220 425 ---- .1070B .0705A .1070B .0830 -.0150 .0980 430 ---- .0850B .0545A .0840B .0645 -.0130 .0775 6 435 ---- .0665B .0415A .0660B .0495 -.0110 .0605 440 ---- .0515B .0310A .0510B .0375 -.0095 .0470 445 ---- .0395B .0235A .0385B .0280 -.0075 .0355 450 ---- .0295B .0175A .0290B .0205 -.0065 .0270 455 ---- .0215B .0130A .0215B .0150 -.0050 .0200 460 ---- .0155B .0095A .0150B .0110 -.0035 .0145 465 ---- .0110B .0070A .0070A .0080 -.0025 .0105 470 ---- ---- .0055A .0055A .0060 -.0015 .0075 475 ---- ---- .0045A .0045A .0040 -.0015 .0055 480 ---- ---- .0035A .0035A .0030 -.0010 .0040 485 ---- ---- ---- ---- .0020 -.0010 .0030 490 ---- ---- ---- ---- .0015 -.0005 .0020 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 H3E FEB23 Copper Weekly Friday Option - Week 3 PUT 320 ---- ---- ---- .0020A .0005 ---- ---- 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0015 UNCH .0015 350 ---- ---- ---- ---- .0015 -.0005 .0020 355 ---- ---- ---- ---- .0020 -.0005 .0025 360 ---- ---- ---- ---- .0025 -.0005 .0030 365 ---- ---- ---- ---- .0035 UNCH .0035 370 ---- ---- ---- ---- .0045 UNCH .0045 375 ---- .0065B ---- .0065B .0060 +.0005 .0055 380 ---- .0095B ---- .0095B .0080 UNCH .0080 385 ---- .0140B .0105A .0105A .0110 UNCH .0110 3 3 390 ---- .0200B .0145A .0145A .0160 +.0005 .0155 395 ---- .0285B .0205A .0205A .0225 UNCH .0225 400 ---- .0395B .0280A .0280A .0320 +.0005 .0315 405 ---- .0540B .0385A .0385A .0440 +.0005 .0435 410 ---- .0720B .0515A .0515A .0600 +.0015 .0585 415 ---- .0940B .0685A .0685A .0795 +.0020 .0775 420 ---- .1195B .0890A .0890A .1035 +.0040 .0995 425 ---- .1490B .1135A .1135A .1310 +.0055 .1255 430 ---- .1820B .1415A .1415A .1625 +.0075 .1550 435 ---- .2180B .1730A .1730A .1970 +.0090 .1880 440 ---- .2575B ---- .2575B .2350 +.0110 .2240 445 ---- ---- ---- ---- .2755 +.0130 .2625 450 ---- .3435B ---- .3435B .3180 +.0145 .3035 455 ---- ---- ---- ---- .3625 +.0155 .3470 460 ---- ---- ---- ---- .4085 +.0170 .3915 465 ---- ---- ---- ---- .4555 +.0180 .4375 470 ---- .5320B ---- .5320B .5030 +.0185 .4845 475 ---- ---- ---- ---- .5515 +.0195 .5320 480 ---- .6095B ---- .6085B .6000 +.0195 .5805 485 ---- ---- ---- ---- .6495 +.0200 .6295 490 ---- ---- ---- ---- .6985 +.0200 .6785 495 ---- ---- ---- ---- .7485 +.0205 .7280 500 ---- ---- ---- ---- .7980 +.0205 .7775 505 ---- ---- ---- ---- .8480 +.0205 .8275 510 ---- ---- ---- ---- .8980 +.0205 .8775 515 ---- ---- ---- ---- .9480 +.0205 .9275 520 ---- ---- ---- ---- .9980 +.0205 .9775 525 ---- ---- ---- ---- 1.0480 +.0205 1.0275 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 3 H3W FEB23 Copper Weekly Wednesday Option - Week 3 CALL 320 ---- ---- ---- ---- 1.0020 ---- ---- 325 ---- ---- ---- ---- .9520 -.0205 .9725 330 ---- ---- ---- ---- .9020 -.0205 .9225 335 ---- ---- ---- ---- .8520 -.0205 .8725 340 ---- ---- ---- ---- .8020 -.0210 .8230 345 ---- ---- ---- ---- .7520 -.0210 .7730 350 ---- ---- ---- ---- .7020 -.0215 .7235 355 ---- ---- ---- ---- .6520 -.0215 .6735 360 ---- ---- ---- ---- .6025 -.0215 .6240 365 ---- ---- ---- ---- .5530 -.0215 .5745 370 ---- ---- .4750A .4750A .5040 -.0215 .5255 375 ---- ---- ---- ---- .4555 -.0210 .4765 380 ---- ---- .3790A .3790A .4075 -.0205 .4280 385 ---- ---- ---- ---- .3605 -.0200 .3805 390 ---- ---- .2875A .2875A .3145 -.0200 .3345 395 ---- ---- ---- ---- .2705 -.0200 .2905 400 ---- ---- .2050A .2050A .2290 -.0200 .2490 405 ---- ---- .1685A .1685A .1905 -.0195 .2100 410 ---- ---- .1365A .1365A .1555 -.0185 .1740 415 ---- ---- .1080A .1080A .1245 -.0175 .1420 420 ---- ---- .0835A .0835A .0980 -.0160 .1140 5 5 425 ---- .0990B .0635A .0980B .0755 -.0145 .0900 430 ---- .0770B .0475A .0765B .0575 -.0130 .0705 435 ---- .0590B .0355A .0585B .0430 -.0115 .0545 440 ---- .0445B .0260A .0440B .0315 -.0100 .0415 445 ---- .0330B .0190A .0325B .0230 -.0080 .0310 450 ---- .0240B .0140A .0240B .0165 -.0060 .0225 455 ---- .0175B .0100A .0100A .0120 -.0045 .0165 460 ---- .0120B .0075A .0075A .0085 -.0030 .0115 465 ---- ---- .0055A .0055A .0060 -.0020 .0080 470 ---- ---- .0045A .0045A .0040 -.0015 .0055 475 ---- ---- .0035A .0035A .0030 -.0010 .0040 480 ---- ---- ---- ---- .0020 -.0005 .0025 485 ---- ---- ---- ---- .0015 -.0005 .0020 490 ---- ---- ---- ---- .0010 UNCH .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 5 5 H3W FEB23 Copper Weekly Wednesday Option - Week 3 PUT 320 ---- ---- ---- .0025A .0005 ---- ---- 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0010 .0015 350 ---- ---- ---- ---- .0005 -.0010 .0015 355 ---- ---- ---- ---- .0005 -.0015 .0020 360 ---- ---- ---- ---- .0010 -.0015 .0025 365 ---- ---- ---- ---- .0015 -.0015 .0030 370 ---- ---- ---- ---- .0025 -.0010 .0035 375 ---- .0050B ---- .0050B .0040 -.0005 .0045 380 ---- .0075B ---- .0065B .0060 UNCH .0060 385 ---- .0110B ---- .0110B .0090 +.0005 .0085 390 ---- .0160B .0120A .0120A .0130 +.0005 .0125 395 ---- .0240B .0165A .0165A .0190 +.0005 .0185 400 ---- .0340B .0235A .0235A .0275 +.0005 .0270 405 ---- .0475B .0330A .0330A .0385 +.0010 .0375 410 ---- .0650B .0455A .0455A .0535 +.0020 .0515 415 ---- .0865B .0615A .0615A .0725 +.0030 .0695 420 ---- .1125B .0815A .0815A .0960 +.0045 .0915 425 ---- .1415B .1055A .1055A .1235 +.0060 .1175 10 430 ---- .1750B .1335A .1335A .1550 +.0070 .1480 1 435 ---- .2110B ---- .2110B .1905 +.0090 .1815 440 ---- .2525B ---- .2525B .2290 +.0105 .2185 445 ---- ---- ---- ---- .2705 +.0125 .2580 450 ---- .3405B ---- .3405B .3140 +.0145 .2995 455 ---- ---- ---- ---- .3595 +.0160 .3435 460 ---- ---- ---- ---- .4060 +.0175 .3885 465 ---- ---- ---- ---- .4535 +.0185 .4350 470 ---- .5305B ---- .5305B .5015 +.0190 .4825 475 ---- ---- ---- ---- .5505 +.0200 .5305 480 ---- ---- ---- ---- .5995 +.0200 .5795 485 ---- ---- ---- ---- .6490 +.0205 .6285 490 ---- ---- ---- ---- .6985 +.0205 .6780 495 ---- ---- ---- ---- .7480 +.0205 .7275 500 ---- ---- ---- ---- .7980 +.0205 .7775 505 ---- ---- ---- ---- .8480 +.0205 .8275 510 ---- ---- ---- ---- .8980 +.0205 .8775 515 ---- ---- ---- ---- .9480 +.0205 .9275 520 ---- ---- ---- ---- .9980 +.0205 .9775 525 ---- ---- ---- ---- 1.0480 +.0205 1.0275 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 H4E FEB23 Copper Weekly Friday Option - Week 4 CALL 325 ---- ---- ---- ---- .9615 ---- ---- 330 ---- ---- ---- ---- .9115 ---- ---- 335 ---- ---- ---- ---- .8615 ---- ---- 340 ---- ---- ---- ---- .8120 ---- ---- 345 ---- ---- ---- ---- .7620 ---- ---- 350 ---- ---- ---- ---- .7125 ---- ---- 355 ---- ---- ---- ---- .6635 ---- ---- 360 ---- ---- ---- .5845A .6145 ---- ---- 365 ---- ---- ---- ---- .5655 ---- ---- 370 ---- ---- ---- .4875A .5175 ---- ---- 375 ---- ---- ---- ---- .4700 ---- ---- 380 ---- ---- ---- .3945A .4230 ---- ---- 385 ---- ---- ---- ---- .3775 ---- ---- 390 ---- ---- ---- .3075A .3335 ---- ---- 395 ---- ---- ---- ---- .2915 ---- ---- 400 ---- ---- ---- .2295A .2520 ---- ---- 405 ---- ---- ---- .1945A .2150 ---- ---- 410 ---- ---- ---- .1630A .1820 ---- ---- 415 ---- ---- ---- .1355A .1520 ---- ---- 420 ---- ---- ---- .1115A .1255 ---- ---- 425 ---- ---- ---- .0905A .1030 ---- ---- 430 ---- ---- ---- .0725A .0830 ---- ---- 435 ---- ---- ---- .0580A .0665 ---- ---- 440 ---- ---- ---- .0460A .0525 ---- ---- 445 ---- ---- ---- .0360A .0410 ---- ---- 450 ---- ---- ---- .0280A .0320 ---- ---- 455 ---- ---- ---- .0220A .0245 ---- ---- 460 ---- ---- ---- .0170A .0190 ---- ---- 465 ---- ---- ---- .0135A .0145 ---- ---- 470 ---- ---- ---- .0105A .0110 ---- ---- 475 ---- ---- ---- .0080A .0080 ---- ---- 480 ---- ---- ---- .0065A .0060 ---- ---- 485 ---- ---- ---- .0055A .0045 ---- ---- 490 ---- ---- ---- .0045A .0035 ---- ---- 495 ---- ---- ---- .0040A .0025 ---- ---- 500 ---- ---- ---- .0035A .0020 ---- ---- 505 ---- ---- ---- .0030A .0015 ---- ---- 510 ---- ---- ---- .0025A .0010 ---- ---- 515 ---- ---- ---- .0025A .0010 ---- ---- 520 ---- ---- ---- .0020A .0005 ---- ---- 525 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E FEB23 Copper Weekly Friday Option - Week 4 PUT 325 ---- ---- ---- .0025A .0005 ---- ---- 330 ---- ---- ---- .0025A .0005 ---- ---- 335 ---- ---- ---- .0030A .0010 ---- ---- 340 ---- ---- ---- .0030A .0010 ---- ---- 345 ---- ---- ---- .0035A .0015 ---- ---- 350 ---- ---- ---- .0040A .0020 ---- ---- 355 ---- ---- ---- .0045A .0030 ---- ---- 360 ---- ---- ---- .0050A .0040 ---- ---- 365 ---- ---- ---- .0060A .0055 ---- ---- 370 ---- ---- ---- .0075A .0070 ---- ---- 375 ---- ---- ---- .0095A .0095 ---- ---- 380 ---- ---- ---- .0125A .0125 ---- ---- 385 ---- ---- ---- .0170A .0170 ---- ---- 390 ---- ---- ---- .0225A .0230 ---- ---- 395 ---- ---- ---- .0305A .0305 ---- ---- 400 ---- ---- ---- .0405A .0410 ---- ---- 405 ---- ---- ---- .0535A .0540 ---- ---- 410 ---- ---- ---- .0690A .0705 ---- ---- 415 ---- ---- ---- .0880A .0905 ---- ---- 420 ---- ---- ---- .1100A .1145 ---- ---- 425 ---- ---- ---- .1360A .1410 ---- ---- 430 ---- ---- ---- .1655A .1715 ---- ---- 435 ---- ---- ---- .1980A .2045 ---- ---- 440 ---- ---- ---- .2330A .2405 ---- ---- 445 ---- ---- ---- .2705A .2790 ---- ---- 450 ---- ---- ---- .3105A .3195 ---- ---- 455 ---- ---- ---- ---- .3620 ---- ---- 460 ---- ---- ---- ---- .4065 ---- ---- 465 ---- ---- ---- ---- .4520 ---- ---- 470 ---- ---- ---- .4865A .4985 ---- ---- 475 ---- ---- ---- ---- .5455 ---- ---- 480 ---- ---- ---- .5810A .5935 ---- ---- 485 ---- ---- ---- ---- .6420 ---- ---- 490 ---- ---- ---- .6780A .6910 ---- ---- 495 ---- ---- ---- ---- .7400 ---- ---- 500 ---- ---- ---- ---- .7895 ---- ---- 505 ---- ---- ---- ---- .8390 ---- ---- 510 ---- ---- ---- ---- .8885 ---- ---- 515 ---- ---- ---- ---- .9385 ---- ---- 520 ---- ---- ---- ---- .9885 ---- ---- 525 ---- ---- ---- ---- 1.0385 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M FEB23 Copper Weekly Monday Option - Week 4 CALL 325 ---- ---- ---- ---- .9615 -.0205 .9820 330 ---- ---- ---- ---- .9115 -.0210 .9325 335 ---- ---- ---- ---- .8620 -.0205 .8825 340 ---- ---- ---- ---- .8120 -.0210 .8330 345 ---- ---- ---- ---- .7625 -.0205 .7830 350 ---- ---- ---- ---- .7130 -.0205 .7335 355 ---- ---- ---- ---- .6640 -.0205 .6845 360 ---- ---- .5850A .5850A .6150 -.0200 .6350 365 ---- ---- ---- ---- .5665 -.0200 .5865 370 ---- ---- .4885A .4885A .5180 -.0200 .5380 375 ---- ---- ---- ---- .4705 -.0200 .4905 380 ---- ---- .3965A .3965A .4240 -.0200 .4440 385 ---- ---- ---- ---- .3790 -.0195 .3985 390 ---- ---- .3105A .3105A .3350 -.0200 .3550 395 ---- ---- ---- ---- .2935 -.0195 .3130 400 ---- ---- .2330A .2330A .2545 -.0195 .2740 405 .2270 .2285B .1985A .1985A .2180 -.0195 1 .2375 410 ---- ---- .1675A .1675A .1850 -.0190 .2040 415 ---- ---- .1400A .1400A .1555 -.0175 .1730 420 ---- ---- .1135A .1135A .1290 -.0170 .1460 425 ---- .1305B .0920A .1295B .1060 -.0155 .1215 430 ---- .1080B .0745A .1080B .0860 -.0145 .1005 435 ---- .0885B .0595A .0885B .0695 -.0125 .0820 440 ---- .0715B .0475A .0710B .0555 -.0110 .0665 445 ---- .0575B .0375A .0570B .0435 -.0100 .0535 450 ---- .0460B .0295A .0455B .0345 -.0085 .0430 455 ---- .0360B .0230A .0355B .0270 -.0070 .0340 460 ---- .0280B .0180A .0270B .0210 -.0055 .0265 465 ---- .0215B .0140A .0140A .0160 -.0050 .0210 470 ---- ---- .0110A .0110A .0125 -.0040 .0165 475 ---- ---- .0085A .0085A .0095 -.0030 .0125 480 ---- ---- .0070A .0070A .0075 -.0020 .0095 485 ---- ---- .0055A .0055A .0060 -.0015 .0075 490 ---- ---- .0045A .0045A .0045 -.0010 .0055 495 ---- ---- ---- ---- .0035 -.0005 .0040 500 ---- ---- ---- ---- .0030 UNCH .0030 505 ---- ---- ---- ---- .0025 UNCH .0025 510 ---- ---- ---- ---- .0020 UNCH .0020 515 ---- ---- ---- ---- .0015 UNCH .0015 520 ---- ---- ---- ---- .0010 UNCH .0010 525 ---- ---- ---- ---- .0010 +.0005 .0005 530 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 H4M FEB23 Copper Weekly Monday Option - Week 4 PUT 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0015 UNCH .0015 335 ---- ---- ---- ---- .0015 -.0005 .0020 340 ---- ---- ---- ---- .0020 -.0005 .0025 345 ---- ---- ---- ---- .0025 UNCH .0025 350 ---- ---- ---- ---- .0030 UNCH .0030 355 ---- ---- ---- ---- .0035 -.0005 .0040 360 .0040 .0040 .0040 .0040 .0045 UNCH 2 .0045 365 ---- ---- ---- ---- .0060 UNCH .0060 370 ---- .0080B ---- .0080B .0080 +.0005 .0075 375 ---- .0115B ---- .0110B .0100 +.0005 .0095 380 ---- .0155B .0125A .0125A .0135 +.0005 .0130 385 ---- .0215B .0165A .0165A .0180 +.0005 .0175 390 ---- .0295B .0220A .0220A .0245 +.0005 .0240 395 ---- .0395B .0295A .0295A .0330 +.0010 .0320 400 .0465 .0520B .0385A .0445A .0435 +.0010 1 .0425 405 ---- .0675B .0505A .0505A .0570 +.0010 .0560 21 21 410 ---- .0860B .0650A .0650A .0740 +.0015 .0725 20 415 ---- .1080B .0825A .0825A .0940 +.0025 .0915 7 420 ---- .1330B .1035A .1035A .1175 +.0035 .1140 425 ---- .1615B .1275A .1275A .1445 +.0050 .1395 6 430 ---- .1930B .1550A .1550A .1745 +.0065 .1680 20 435 ---- .2275B .1855A .1855A .2075 +.0080 .1995 440 ---- .2645B ---- .2645B .2435 +.0095 .2340 445 ---- .2840B ---- .2840B .2815 +.0105 .2710 450 ---- .3465B ---- .3465B .3220 +.0120 .3100 455 ---- ---- ---- ---- .3645 +.0135 .3510 460 ---- ---- ---- ---- .4085 +.0150 .3935 465 ---- ---- ---- ---- .4535 +.0160 .4375 470 ---- .5275B ---- .5275B .5000 +.0170 .4830 475 ---- ---- ---- ---- .5470 +.0180 .5290 480 ---- .6235B ---- .6235B .5945 +.0185 .5760 485 ---- ---- ---- ---- .6430 +.0190 .6240 490 ---- .7155B ---- .7155B .6915 +.0195 .6720 495 ---- ---- ---- ---- .7405 +.0200 .7205 500 ---- ---- ---- ---- .7900 +.0205 .7695 505 ---- ---- ---- ---- .8395 +.0205 .8190 510 ---- ---- ---- ---- .8890 +.0205 .8685 515 ---- ---- ---- ---- .9385 +.0205 .9180 520 ---- ---- ---- ---- .9885 +.0205 .9680 525 ---- ---- ---- ---- 1.0385 +.0205 1.0180 530 ---- ---- ---- ---- 1.0885 +.0205 1.0680 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 21 74 H4W FEB23 Copper Weekly Wednesday Option - Week 4 CALL 320 ---- ---- ---- ---- 1.0020 ---- ---- 325 ---- ---- ---- ---- .9520 -.0205 .9725 330 ---- ---- ---- ---- .9020 -.0205 .9225 335 ---- ---- ---- ---- .8520 -.0205 .8725 340 ---- ---- ---- ---- .8025 -.0205 .8230 345 ---- ---- ---- ---- .7525 -.0210 .7735 350 ---- ---- ---- ---- .7030 -.0205 .7235 355 ---- ---- ---- ---- .6535 -.0210 .6745 360 ---- ---- .5810A .5810A .6045 -.0205 .6250 365 ---- ---- ---- ---- .5555 -.0205 .5760 370 ---- ---- .4780A .4780A .5070 -.0205 .5275 375 ---- ---- ---- ---- .4590 -.0205 .4795 380 ---- ---- .3840A .3840A .4120 -.0200 .4320 385 ---- ---- ---- ---- .3660 -.0200 .3860 390 ---- ---- .2965A .2965A .3215 -.0200 .3415 395 ---- ---- ---- ---- .2795 -.0195 .2990 400 ---- ---- .2180A .2180A .2400 -.0195 .2595 405 ---- ---- .1830A .1830A .2030 -.0195 .2225 410 ---- ---- .1520A .1520A .1695 -.0190 .1885 415 ---- ---- .1230A .1230A .1400 -.0180 .1580 420 ---- ---- .0990A .0990A .1140 -.0165 .1305 7 7 425 .0875 .1155B .0785A .0785A .0915 -.0155 4 .1070 430 .0700 .0940B .0620A .0620A .0725 -.0145 4 .0870 435 ---- .0755B .0485A .0755B .0570 -.0125 .0695 440 ---- .0595B .0375A .0585B .0445 -.0110 .0555 445 ---- .0470B .0285A .0450B .0340 -.0100 .0440 19 1 450 ---- .0360B .0220A .0355B .0260 -.0080 .0340 455 ---- .0275B .0165A .0270B .0195 -.0070 .0265 460 ---- .0205B .0125A .0205B .0145 -.0055 .0200 465 ---- ---- .0095A .0095A .0105 -.0050 .0155 470 ---- ---- .0075A .0075A .0080 -.0035 .0115 475 ---- ---- .0060A .0060A .0055 -.0030 .0085 480 ---- ---- .0045A .0045A .0040 -.0025 .0065 485 ---- ---- .0035A .0035A .0030 -.0015 .0045 490 ---- ---- .0030A .0030A .0020 -.0015 .0035 495 ---- ---- ---- ---- .0015 -.0010 .0025 500 ---- ---- ---- ---- .0010 -.0010 .0020 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 8 26 8 H4W FEB23 Copper Weekly Wednesday Option - Week 4 PUT 320 ---- ---- ---- .0025A .0005 ---- ---- 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- ---- ---- .0015 UNCH .0015 345 ---- ---- ---- ---- .0015 -.0005 .0020 350 ---- ---- ---- ---- .0020 -.0005 .0025 355 ---- ---- ---- ---- .0025 -.0005 .0030 360 ---- ---- ---- ---- .0035 UNCH .0035 365 ---- ---- ---- ---- .0045 UNCH .0045 370 ---- .0065B ---- .0065B .0060 UNCH .0060 375 ---- .0090B .0075A .0075A .0080 UNCH .0080 380 ---- .0125B .0100A .0100A .0110 +.0005 .0105 385 ---- .0180B .0135A .0135A .0145 UNCH .0145 390 ---- .0250B .0180A .0180A .0205 +.0010 .0195 395 ---- .0345B .0245A .0245A .0280 +.0005 .0275 400 ---- .0465B .0335A .0335A .0380 +.0005 .0375 405 ---- .0615B .0445A .0445A .0515 +.0010 .0505 410 ---- .0800B .0590A .0590A .0680 +.0020 .0660 415 ---- .1025B .0760A .0760A .0880 +.0025 .0855 420 ---- .1285B .0970A .0970A .1120 +.0040 .1080 425 ---- .1575B .1220A .1220A .1395 +.0050 .1345 430 ---- .1900B .1500A .1500A .1705 +.0065 .1640 435 ---- .2260B .1810A .1810A .2045 +.0075 .1970 440 ---- .2635B ---- .2635B .2420 +.0095 .2325 445 ---- ---- ---- ---- .2815 +.0110 .2705 450 ---- .3480B ---- .3480B .3230 +.0120 .3110 455 ---- ---- ---- ---- .3665 +.0135 .3530 460 ---- ---- ---- ---- .4115 +.0145 .3970 465 ---- ---- ---- ---- .4575 +.0155 .4420 470 ---- .5335B ---- .5335B .5050 +.0170 .4880 475 ---- ---- ---- ---- .5525 +.0175 .5350 480 ---- .6280B ---- .6275B .6010 +.0185 .5825 485 ---- ---- ---- ---- .6500 +.0190 .6310 490 ---- ---- ---- ---- .6990 +.0195 .6795 495 ---- ---- ---- ---- .7485 +.0200 .7285 500 ---- ---- ---- ---- .7980 +.0200 .7780 505 ---- ---- ---- ---- .8480 +.0205 .8275 510 ---- ---- ---- ---- .8980 +.0205 .8775 515 ---- ---- ---- ---- .9480 +.0205 .9275 520 ---- ---- ---- ---- .9980 +.0205 .9775 525 ---- ---- ---- ---- 1.0480 +.0205 1.0275 TOTAL EST.VOL VOLUME OPEN INT TOTAL H5M JAN23 Copper Weekly Monday Option - Week 5 CALL 275 ---- ---- ---- ---- 1.4520 -.0205 1.4725 280 ---- ---- ---- ---- 1.4020 -.0205 1.4225 285 ---- ---- ---- ---- 1.3520 -.0205 1.3725 290 ---- ---- ---- ---- 1.3020 -.0210 1.3230 295 ---- ---- ---- ---- 1.2520 -.0210 1.2730 300 ---- ---- ---- ---- 1.2020 -.0210 1.2230 305 ---- ---- ---- ---- 1.1520 -.0210 1.1730 310 ---- ---- ---- ---- 1.1020 -.0210 1.1230 315 ---- ---- ---- ---- 1.0520 -.0210 1.0730 320 ---- ---- ---- ---- 1.0020 -.0210 1.0230 325 ---- ---- ---- ---- .9520 -.0210 .9730 330 ---- ---- ---- ---- .9020 -.0210 .9230 335 ---- ---- ---- ---- .8520 -.0210 .8730 340 ---- ---- ---- ---- .8020 -.0210 .8230 345 ---- ---- ---- ---- .7520 -.0210 .7730 350 ---- ---- ---- ---- .7020 -.0210 .7230 355 ---- ---- ---- ---- .6520 -.0210 .6730 360 ---- ---- ---- ---- .6020 -.0210 .6230 365 ---- ---- ---- ---- .5520 -.0210 .5730 370 ---- ---- ---- ---- .5020 -.0210 .5230 375 ---- ---- ---- ---- .4520 -.0210 .4730 10 380 ---- ---- ---- ---- .4020 -.0210 .4230 11 385 ---- ---- ---- ---- .3520 -.0210 .3730 7 390 ---- ---- ---- ---- .3020 -.0210 .3230 5 395 ---- ---- ---- ---- .2520 -.0210 .2730 400 ---- ---- ---- ---- .2020 -.0210 .2230 11 405 ---- ---- ---- ---- .1520 -.0210 .1730 410 ---- ---- ---- ---- .1020 -.0220 .1240 10 415 ---- ---- .0375A .0375A .0520 -.0260 .0780 420 ---- .0500B .0010A .0500B .0020 -.0370 .0390 20 425 .0035 .0035 .0005A .0005A .0000 -.0145 1 .0145 1 430 ---- .0045B .0010A .0045B .0000 -.0040 .0040 1 1 435 ---- ---- ---- ---- .0000 -.0010 .0010 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 4 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 515 ---- ---- ---- ---- .0000 -.0005 .0005 520 ---- ---- ---- ---- .0000 -.0005 .0005 525 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 80 H5M JAN23 Copper Weekly Monday Option - Week 5 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 21 385 ---- ---- ---- ---- .0000 -.0005 .0005 6 390 ---- ---- ---- ---- .0000 -.0005 .0005 395 ---- ---- ---- ---- .0000 -.0005 .0005 10 400 ---- ---- ---- ---- .0000 -.0005 .0005 405 ---- ---- ---- ---- .0000 -.0005 .0005 410 ---- ---- .0005A .0005A .0000 -.0015 .0015 2 11 415 .0040 .0090B .0005A .0025B .0000 -.0055 2 .0055 1 420 .0290 .0335B .0010A .0335B .0000 -.0165 7 .0165 3 11 425 .0410 .0735B .0265A .0410 .0480 +.0060 1 .0420 2 6 430 ---- .1190B .0610A .0610A .0980 +.0165 .0815 1 435 ---- ---- ---- ---- .1480 +.0195 .1285 440 ---- ---- ---- ---- .1980 +.0205 .1775 445 ---- ---- ---- ---- .2480 +.0200 .2280 450 ---- ---- ---- ---- .2980 +.0200 .2780 455 ---- ---- ---- ---- .3480 +.0200 .3280 460 ---- ---- ---- ---- .3980 +.0200 .3780 465 ---- ---- ---- ---- .4480 +.0200 .4280 470 ---- ---- ---- ---- .4980 +.0200 .4780 475 ---- ---- ---- ---- .5480 +.0200 .5280 480 ---- ---- ---- ---- .5980 +.0200 .5780 485 ---- ---- ---- ---- .6480 +.0200 .6280 490 ---- ---- ---- ---- .6980 +.0200 .6780 495 ---- ---- ---- ---- .7480 +.0200 .7280 500 ---- ---- ---- ---- .7980 +.0200 .7780 505 ---- ---- ---- ---- .8480 +.0200 .8280 510 ---- ---- ---- ---- .8980 +.0200 .8780 515 ---- ---- ---- ---- .9480 +.0200 .9280 520 ---- ---- ---- ---- .9980 +.0200 .9780 525 ---- ---- ---- ---- 1.0480 +.0200 1.0280 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 7 67 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.9520 -.0205 3.9725 050 ---- ---- ---- ---- 3.7020 -.0205 3.7225 075 ---- ---- ---- ---- 3.4520 -.0205 3.4725 100 ---- ---- ---- ---- 3.2020 -.0205 3.2225 125 ---- ---- ---- ---- 2.9520 -.0205 2.9725 150 ---- ---- ---- ---- 2.7020 -.0205 2.7225 175 ---- ---- ---- ---- 2.4520 -.0205 2.4725 5 200 ---- ---- ---- ---- 2.2020 -.0205 2.2225 1 220 ---- ---- ---- ---- 2.0020 -.0205 2.0225 225 ---- ---- ---- ---- 1.9520 -.0205 1.9725 230 ---- ---- ---- ---- 1.9020 -.0205 1.9225 235 ---- ---- ---- ---- 1.8520 -.0205 1.8725 240 ---- ---- ---- ---- 1.8020 -.0205 1.8225 245 ---- ---- ---- ---- 1.7520 -.0205 1.7725 250 ---- ---- ---- ---- 1.7020 -.0205 1.7225 255 ---- ---- ---- ---- 1.6520 -.0205 1.6725 260 ---- ---- ---- ---- 1.6020 -.0205 1.6225 265 ---- ---- ---- ---- 1.5520 -.0205 1.5725 270 ---- ---- ---- ---- 1.5020 -.0205 1.5225 2 275 ---- ---- ---- ---- 1.4520 -.0205 1.4725 280 ---- ---- ---- ---- 1.4020 -.0205 1.4225 285 ---- ---- ---- ---- 1.3520 -.0205 1.3725 290 ---- ---- ---- ---- 1.3020 -.0205 1.3225 295 ---- ---- ---- ---- 1.2520 -.0205 1.2725 300 ---- ---- ---- ---- 1.2020 -.0205 1.2225 2 2 305 ---- ---- ---- ---- 1.1520 -.0205 1.1725 310 ---- ---- ---- ---- 1.1020 -.0205 1.1225 315 ---- ---- ---- ---- 1.0520 -.0205 1.0725 320 ---- ---- ---- ---- 1.0020 -.0205 1.0225 4 325 ---- ---- ---- ---- .9520 -.0210 .9730 330 ---- ---- ---- ---- .9020 -.0210 .9230 335 ---- ---- ---- ---- .8525 -.0205 .8730 11 340 ---- ---- ---- ---- .8025 -.0210 .8235 1 75 341 ---- ---- ---- ---- .7925 -.0210 .8135 342 ---- ---- ---- ---- .7825 -.0210 .8035 343 ---- ---- ---- ---- .7725 -.0210 .7935 344 ---- ---- ---- ---- .7630 -.0205 .7835 345 ---- ---- ---- ---- .7530 -.0205 .7735 24 346 ---- ---- ---- ---- .7430 -.0205 .7635 347 ---- ---- ---- ---- .7330 -.0210 .7540 348 ---- ---- ---- ---- .7230 -.0210 .7440 349 ---- ---- ---- ---- .7130 -.0210 .7340 350 ---- ---- ---- ---- .7030 -.0210 .7240 62 351 ---- ---- ---- ---- .6935 -.0205 .7140 352 ---- ---- ---- ---- .6835 -.0205 .7040 353 ---- ---- ---- ---- .6735 -.0210 .6945 354 ---- ---- ---- ---- .6635 -.0210 .6845 1 355 ---- ---- ---- ---- .6540 -.0205 .6745 356 ---- ---- ---- ---- .6440 -.0205 .6645 20 357 ---- ---- ---- ---- .6340 -.0205 .6545 46 358 ---- ---- ---- ---- .6240 -.0210 .6450 359 ---- ---- ---- ---- .6145 -.0205 .6350 360 ---- ---- .5745A .5745A .6045 -.0205 .6250 48 361 ---- ---- ---- ---- .5945 -.0210 .6155 362 ---- ---- ---- ---- .5850 -.0205 .6055 363 ---- ---- ---- ---- .5750 -.0205 .5955 364 ---- ---- ---- ---- .5655 -.0205 .5860 1 365 ---- ---- ---- ---- .5555 -.0205 .5760 330 366 ---- ---- ---- ---- .5460 -.0205 .5665 367 ---- ---- ---- ---- .5360 -.0205 .5565 75 368 ---- ---- ---- ---- .5265 -.0205 .5470 369 ---- ---- ---- ---- .5170 -.0200 .5370 370 ---- ---- .4780A .4780A .5070 -.0205 .5275 907 371 ---- ---- ---- ---- .4975 -.0205 .5180 372 ---- ---- ---- ---- .4880 -.0205 .5085 10 373 ---- ---- ---- ---- .4785 -.0205 .4990 26 374 ---- ---- ---- ---- .4690 -.0200 .4890 375 ---- ---- ---- ---- .4595 -.0205 .4800 1225 376 ---- ---- ---- ---- .4500 -.0205 .4705 377 ---- ---- ---- ---- .4405 -.0205 .4610 4 378 ---- ---- ---- ---- .4310 -.0205 .4515 22 379 ---- ---- ---- ---- .4220 -.0205 .4425 10 380 ---- ---- .3845A .3845A .4125 -.0205 .4330 253 381 ---- ---- ---- ---- .4035 -.0205 .4240 35 382 ---- ---- ---- ---- .3945 -.0200 .4145 53 383 ---- ---- ---- ---- .3850 -.0205 .4055 15 384 ---- ---- ---- ---- .3760 -.0205 .3965 5 385 ---- ---- ---- ---- .3670 -.0205 .3875 607 386 ---- ---- ---- ---- .3585 -.0200 .3785 78 387 ---- ---- ---- ---- .3495 -.0200 .3695 13 388 ---- ---- ---- ---- .3405 -.0200 .3605 46 389 ---- ---- ---- ---- .3320 -.0200 .3520 390 ---- ---- .2975A .2975A .3235 -.0200 .3435 10 2183 391 ---- ---- .2890A .2890A .3150 -.0200 .3350 15 392 ---- ---- .2805A .2805A .3065 -.0200 .3265 8 393 ---- ---- .2725A .2725A .2980 -.0200 .3180 8 394 ---- ---- .2645A .2645A .2900 -.0200 .3100 12 395 ---- .3105B .2565A .3070B .2815 -.0205 .3020 341 396 ---- .3075B .2490A .3050B .2735 -.0200 .2935 15 397 ---- .3040B .2410A .3040B .2655 -.0200 .2855 77 398 ---- .2960B .2340A .2950B .2575 -.0200 .2775 12 399 ---- .2875B .2265A .2870B .2500 -.0200 .2700 42 400 .2250 .2795B .2190A .2265B .2420 -.0200 1 .2620 9 2914 401 ---- .2720B .2115A .2710B .2345 -.0200 .2545 7 402 ---- .2640B .2045A .2640B .2270 -.0200 .2470 8 403 ---- .2565B .1975A .2565B .2195 -.0200 .2395 65 404 ---- .2485B .1910A .2480B .2125 -.0195 .2320 45 405 ---- .2415B .1840A .2410B .2055 -.0195 .2250 5 277 406 ---- .2340B .1775A .2340B .1985 -.0195 .2180 21 407 ---- .2265B .1710A .2255B .1915 -.0195 .2110 77 408 ---- .2195B .1650A .2185B .1850 -.0195 .2045 920 409 .2010 .2125B .1585A .1585A .1785 -.0190 2 .1975 108 410 .1965 .2060B .1525A .1525A .1720 -.0190 16 .1910 1416 411 ---- .1990B .1470A .1990B .1660 -.0190 .1850 412 ---- .1925B .1410A .1910B .1595 -.0190 .1785 2 413 ---- .1860B .1360A .1860B .1540 -.0185 .1725 220 414 ---- .1795B .1305A .1795B .1480 -.0185 .1665 19 415 .1645 .1735B .1255A .1255A .1425 -.0185 6 .1610 5 341 416 ---- .1675B .1200A .1675B .1370 -.0180 .1550 5 55 417 ---- .1620B .1155A .1620B .1315 -.0180 .1495 25 418 ---- .1560B .1105A .1555B .1265 -.0175 .1440 20 419 .1425 .1510B .1060A .1060A .1215 -.0175 3 .1390 10 14 420 .1135 .1450B .1015A .1250B .1165 -.0175 12 .1340 17 1419 421 ---- .1400B .0970A .1400B .1120 -.0170 .1290 27 36 422 ---- .1350B .0930A .1350B .1075 -.0165 .1240 39 423 .1210 .1300B .0890A .0890A .1030 -.0165 1 .1195 47 424 .1010 .1250B .0855A .1065B .0985 -.0160 1 .1145 34 425 ---- .1205B .0815A .1205B .0945 -.0160 .1105 17 2444 426 ---- .1160B .0780A .1160B .0905 -.0155 .1060 3 15 427 ---- .1110B .0745A .1110B .0865 -.0155 .1020 21 428 .0990 .1065B .0710A .0830B .0825 -.0150 15 .0975 15 429 .0980 .1025B .0680A .0680A .0790 -.0150 4 .0940 4 430 .0920 .0985B .0645A .0920B .0755 -.0145 18 .0900 4 588 431 ---- .0940B .0620A .0940B .0720 -.0140 .0860 1 432 ---- .0900B .0590A .0900B .0685 -.0140 .0825 8 433 ---- .0865B .0565A .0865B .0655 -.0135 .0790 1 27 434 .0645 .0830B .0535A .0685B .0625 -.0130 6 .0755 13 21 435 .0755 .0795B .0510A .0655B .0595 -.0130 11 .0725 41 1157 436 ---- .0760B .0490A .0760B .0570 -.0125 .0695 10 437 ---- .0725B .0465A .0725B .0540 -.0125 .0665 438 ---- .0695B .0440A .0695B .0515 -.0120 .0635 11 439 ---- .0665B .0420A .0665B .0490 -.0115 .0605 10 10 440 .0525 .0635B .0400A .0510B .0465 -.0115 9 .0580 198 2663 441 .0525 .0605B .0375A .0485B .0445 -.0110 12 .0555 26 49 442 .0445 .0580B .0360A .0465B .0420 -.0110 2 .0530 17 53 443 .0425 .0555B .0345A .0440B .0400 -.0110 2 .0510 12 50 444 .0400 .0530B .0325A .0420B .0380 -.0105 2 .0485 10 33 445 .0380 .0505B .0310A .0400B .0360 -.0105 5 .0465 35 1066 446 .0360 .0480B .0295A .0295A .0340 -.0105 4 .0445 12 68 447 .0345 .0460B .0280A .0365B .0320 -.0100 2 .0420 62 61 450 .0390 .0395B .0240A .0240A .0270 -.0090 411 .0360 1857 8450 455 .0225 .0300B .0185A .0235B .0200 -.0080 3 .0280 73 108 460 .0220 .0235B .0140 .0140 .0150 -.0065 114 .0215 113 794 465 .0135 .0170B .0105A .0105A .0115 -.0050 6 .0165 71 511 470 ---- ---- .0075A .0075A .0085 -.0040 330 .0125 344 1523 475 .0060 .0095B .0060 .0060 .0065 -.0025 33 .0090 1595 5817 480 .0055 .0055 .0045A .0045A .0050 -.0020 6 .0070 84 881 485 .0030 .0040 .0030 .0035A .0035 -.0015 33 .0050 7 111 490 .0030 .0030 .0025A .0025A .0025 -.0010 20 .0035 17 65 495 .0015 .0015 .0015 .0015 .0020 -.0005 13 .0025 24 24 500 .0010 .0010 .0010 .0010 .0015 -.0005 15 .0020 3 126 505 .0010 .0010 .0010 .0010 .0010 -.0005 1 .0015 12 510 ---- ---- ---- ---- .0010 UNCH .0010 34 515 ---- ---- ---- ---- .0005 UNCH 2 .0005 10 520 .0005 .0005 .0005 .0005 .0005 UNCH 2 .0005 19 525 ---- ---- ---- ---- .0005 UNCH .0005 1 530 ---- ---- ---- ---- .0005 UNCH .0005 535 ---- ---- ---- ---- .0005 UNCH .0005 5 540 ---- ---- ---- ---- .0005 UNCH .0005 8 545 ---- ---- ---- ---- .0005 UNCH .0005 21 21 550 ---- ---- ---- ---- .0005 UNCH .0005 1 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 ---- ---- ---- ---- 3.9615 -.0205 3.9820 050 ---- ---- ---- ---- 3.7115 -.0205 3.7320 075 ---- ---- ---- ---- 3.4615 -.0205 3.4820 100 ---- ---- ---- ---- 3.2115 -.0205 3.2320 125 ---- ---- ---- ---- 2.9615 -.0205 2.9820 150 ---- ---- ---- ---- 2.7115 -.0205 2.7320 175 ---- ---- ---- ---- 2.4615 -.0205 2.4820 200 ---- ---- ---- ---- 2.2115 -.0205 2.2320 220 ---- ---- ---- ---- 2.0115 -.0205 2.0320 225 ---- ---- ---- ---- 1.9615 -.0205 1.9820 230 ---- ---- ---- ---- 1.9115 -.0205 1.9320 235 ---- ---- ---- ---- 1.8615 -.0205 1.8820 240 ---- ---- ---- ---- 1.8115 -.0205 1.8320 245 ---- ---- ---- ---- 1.7615 -.0205 1.7820 250 ---- ---- ---- ---- 1.7115 -.0205 1.7320 255 ---- ---- ---- ---- 1.6615 -.0205 1.6820 260 ---- ---- ---- ---- 1.6115 -.0205 1.6320 265 ---- ---- ---- ---- 1.5615 -.0205 1.5820 270 ---- ---- ---- ---- 1.5115 -.0205 1.5320 275 ---- ---- ---- ---- 1.4615 -.0205 1.4820 280 ---- ---- ---- ---- 1.4115 -.0205 1.4320 285 ---- ---- ---- ---- 1.3615 -.0205 1.3820 290 ---- ---- ---- ---- 1.3115 -.0205 1.3320 295 ---- ---- ---- ---- 1.2615 -.0205 1.2820 300 ---- ---- ---- ---- 1.2115 -.0205 1.2320 305 ---- ---- ---- ---- 1.1615 -.0205 1.1820 310 ---- ---- ---- ---- 1.1120 -.0200 1.1320 315 ---- ---- ---- ---- 1.0620 -.0205 1.0825 320 ---- ---- ---- ---- 1.0125 -.0205 1.0330 325 ---- ---- ---- ---- .9630 -.0205 .9835 330 ---- ---- ---- ---- .9140 -.0200 .9340 335 ---- ---- ---- ---- .8650 -.0200 .8850 6 340 ---- ---- .7870A .7870A .8165 -.0200 .8365 16 345 ---- ---- ---- ---- .7685 -.0200 .7885 350 ---- ---- .6920A .6920A .7210 -.0200 .7410 19 355 ---- ---- ---- ---- .6740 -.0200 .6940 17 356 ---- ---- ---- ---- .6645 -.0200 .6845 357 ---- ---- ---- ---- .6555 -.0200 .6755 358 ---- ---- ---- ---- .6460 -.0200 .6660 359 ---- ---- ---- ---- .6370 -.0200 .6570 360 ---- ---- .6000A .6000A .6280 -.0200 .6480 361 ---- ---- ---- ---- .6185 -.0200 .6385 362 ---- ---- ---- ---- .6095 -.0200 .6295 363 ---- ---- ---- ---- .6005 -.0200 .6205 364 ---- ---- ---- ---- .5915 -.0200 .6115 365 ---- ---- ---- ---- .5825 -.0200 .6025 56 366 ---- ---- ---- ---- .5735 -.0200 .5935 367 ---- ---- ---- ---- .5650 -.0195 .5845 1 368 ---- ---- ---- ---- .5560 -.0200 .5760 369 ---- ---- ---- ---- .5470 -.0200 .5670 370 ---- ---- .5120A .5120A .5385 -.0200 .5585 1 371 ---- ---- ---- ---- .5295 -.0200 .5495 372 ---- ---- ---- ---- .5210 -.0200 .5410 373 ---- ---- ---- ---- .5125 -.0200 .5325 7 374 ---- ---- ---- ---- .5040 -.0200 .5240 375 ---- ---- ---- ---- .4955 -.0200 .5155 376 ---- ---- .4610A .4610A .4870 -.0200 .5070 377 ---- ---- .4525A .4525A .4790 -.0195 .4985 378 ---- ---- .4445A .4445A .4705 -.0200 .4905 379 ---- ---- .4365A .4365A .4625 -.0200 .4825 380 ---- .4790B .4285A .4780B .4540 -.0200 .4740 44 381 ---- .4780B .4205A .4775B .4460 -.0200 .4660 19 382 ---- .4760B .4130A .4750B .4380 -.0200 .4580 383 ---- .4680B .4050A .4670B .4300 -.0200 .4500 384 ---- .4600B .3975A .4600B .4220 -.0200 .4420 385 .4040 .4520B .3900A .4270B .4145 -.0195 1 .4340 15 386 ---- .4440B .3830A .4435B .4065 -.0200 .4265 387 ---- .4360B .3750A .4345B .3990 -.0195 .4185 388 ---- .4285B .3675A .4275B .3910 -.0200 .4110 389 ---- .4205B .3600A .4195B .3835 -.0200 .4035 390 .3675 .4130B .3530A .3880B .3760 -.0200 1 .3960 260 391 ---- .4055B .3455A .4045B .3685 -.0200 .3885 2 392 ---- .3975B .3385A .3975B .3615 -.0195 .3810 393 ---- .3905B .3315A .3900B .3540 -.0195 .3735 394 ---- .3830B .3250A .3830B .3470 -.0195 .3665 395 ---- .3755B .3185A .3745B .3400 -.0195 .3595 1 21 396 ---- .3685B .3115A .3680B .3330 -.0195 .3525 397 ---- .3610B .3050A .3595B .3260 -.0195 .3455 398 ---- .3540B .2985A .3530B .3190 -.0195 .3385 7 399 ---- .3470B .2920A .3450B .3125 -.0190 .3315 400 ---- .3400B .2850A .3390B .3055 -.0195 2 .3250 2 978 401 ---- .3330B .2790A .3325B .2990 -.0195 .3185 402 ---- .3265B .2730A .3250B .2925 -.0190 .3115 403 ---- .3195B .2670A .3190B .2860 -.0195 .3055 404 ---- .3130B .2605A .3125B .2800 -.0190 .2990 1 405 ---- .3065B .2550A .3060B .2735 -.0190 .2925 22 406 ---- .3000B .2490A .2990B .2675 -.0190 .2865 30 407 ---- .2935B .2430A .2930B .2615 -.0185 .2800 408 ---- .2870B .2375A .2870B .2555 -.0185 .2740 409 ---- .2810B .2320A .2805B .2495 -.0185 .2680 410 ---- .2750B .2265A .2740B .2440 -.0180 .2620 1 179 411 ---- .2685B .2210A .2685B .2380 -.0185 .2565 412 ---- .2630B .2160A .2620B .2325 -.0180 .2505 413 ---- .2570B .2105A .2560B .2270 -.0180 .2450 414 ---- .2510B .2055A .2510B .2215 -.0180 .2395 2 415 ---- .2455B .2000A .2455B .2165 -.0175 .2340 79 416 ---- .2400B .1955A .2390B .2110 -.0175 .2285 50 417 ---- .2345B .1905A .2335B .2060 -.0175 .2235 1 418 ---- .2290B .1855A .2280B .2010 -.0170 .2180 5 419 ---- .2235B .1810A .2225B .1960 -.0170 .2130 50 420 ---- .2190B .1760A .2190B .1910 -.0170 .2080 347 421 ---- .2135B .1720A .2135B .1860 -.0170 .2030 422 ---- .2085B .1675A .2085B .1815 -.0165 .1980 423 ---- .2035B .1630A .2035B .1770 -.0160 .1930 5 424 ---- .1985B .1590A .1985B .1725 -.0160 .1885 1 425 ---- .1940B .1545A .1940B .1680 -.0155 .1835 6 602 426 ---- .1890B .1505A .1890B .1635 -.0155 .1790 427 ---- .1845B .1465A .1845B .1595 -.0150 .1745 428 ---- .1795B .1425A .1795B .1550 -.0150 .1700 14 429 ---- .1750B .1385A .1750B .1510 -.0150 .1660 430 ---- .1710B .1350A .1710B .1470 -.0145 .1615 911 431 ---- .1665B .1310A .1665B .1430 -.0145 .1575 432 ---- .1620B .1275A .1620B .1395 -.0140 .1535 433 ---- .1580B .1240A .1580B .1355 -.0140 .1495 434 ---- .1540B .1205A .1540B .1320 -.0135 .1455 435 ---- .1500B .1170A .1500B .1285 -.0135 .1420 249 436 ---- .1460B .1140A .1460B .1250 -.0130 .1380 437 ---- .1420B .1110A .1420B .1215 -.0130 .1345 11 438 ---- .1385B .1075A .1385B .1180 -.0130 .1310 13 439 ---- .1350B .1045A .1350B .1150 -.0125 .1275 440 ---- .1310B .1015A .1310B .1115 -.0125 .1240 100 314 441 ---- .1275B .0990A .1275B .1085 -.0120 .1205 3 442 ---- .1240B .0960A .1240B .1055 -.0120 .1175 443 ---- .1205B .0930A .1205B .1025 -.0115 .1140 444 ---- .1175B .0905A .1175B .0995 -.0115 .1110 445 ---- .1140B .0880A .1140B .0970 -.0110 .1080 60 446 ---- .1110B .0850A .1110B .0940 -.0110 .1050 447 ---- .1080B .0825A .1080B .0915 -.0105 .1020 448 ---- .1050B .0800A .1050B .0885 -.0105 .0990 450 ---- .0990B .0755A .0985B .0835 -.0100 .0935 5 6475 455 ---- .0855B .0645A .0855B .0720 -.0085 .0805 12 460 .0645 .0735B .0555A .0555A .0620 -.0075 2 .0695 91 1512 465 ---- .0630B .0475A .0630B .0530 -.0065 .0595 150 123 470 ---- .0540B .0405A .0540B .0450 -.0060 .0510 10 475 ---- .0460B .0345A .0460B .0385 -.0055 1 .0440 12 590 480 .0315 .0395B .0295A .0345B .0325 -.0050 4 .0375 15 392 485 .0300 .0335B .0250A .0250A .0275 -.0045 1 .0320 27 490 .0215 .0290B .0215 .0215 .0235 -.0040 1 .0275 337 495 .0205 .0250B .0185A .0215B .0200 -.0035 1 .0235 18 500 ---- .0210B .0160A .0210B .0170 -.0030 3 .0200 6 5563 505 ---- .0180B .0135A .0180B .0145 -.0030 .0175 2 510 ---- .0155B .0120A .0155B .0125 -.0025 .0150 3 515 ---- .0135B .0105A .0135B .0110 -.0020 1 .0130 28 520 ---- ---- .0090A .0090A .0095 -.0015 .0110 20 525 .0090 .0090 .0080A .0080A .0080 -.0020 1 .0100 1 23 530 ---- ---- .0070A .0070A .0070 -.0015 .0085 1 1501 535 .0060 .0060 .0060 .0060 .0060 -.0015 1 .0075 3 540 ---- ---- .0055A .0055A .0055 -.0010 2 .0065 19 545 ---- ---- .0050A .0050A .0045 -.0010 .0055 12 550 ---- ---- .0045A .0045A .0040 -.0010 .0050 3 555 ---- ---- .0040A .0040A .0035 -.0010 .0045 200 560 ---- ---- .0035A .0035A .0030 -.0010 .0040 1 3 565 ---- ---- ---- ---- .0030 -.0005 .0035 44 570 ---- ---- ---- ---- .0025 -.0005 .0030 575 ---- ---- ---- ---- .0020 -.0010 .0030 15 580 ---- ---- ---- ---- .0020 -.0005 .0025 600 ---- ---- ---- ---- .0015 UNCH .0015 2 625 ---- ---- ---- ---- .0010 UNCH .0010 650 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.9615 -.0205 3.9820 050 ---- ---- ---- ---- 3.7115 -.0205 3.7320 075 ---- ---- ---- ---- 3.4615 -.0205 3.4820 100 ---- ---- ---- ---- 3.2115 -.0205 3.2320 125 ---- ---- ---- ---- 2.9615 -.0205 2.9820 150 ---- ---- ---- ---- 2.7115 -.0205 2.7320 175 ---- ---- ---- ---- 2.4615 -.0205 2.4820 200 ---- ---- ---- ---- 2.2115 -.0205 2.2320 220 ---- ---- ---- ---- 2.0115 -.0205 2.0320 225 ---- ---- ---- ---- 1.9615 -.0205 1.9820 230 ---- ---- ---- ---- 1.9115 -.0205 1.9320 235 ---- ---- ---- ---- 1.8615 -.0205 1.8820 240 ---- ---- ---- ---- 1.8115 -.0205 1.8320 245 ---- ---- ---- ---- 1.7615 -.0205 1.7820 250 ---- ---- ---- ---- 1.7115 -.0205 1.7320 255 ---- ---- ---- ---- 1.6615 -.0205 1.6820 260 ---- ---- ---- ---- 1.6115 -.0205 1.6320 265 ---- ---- ---- ---- 1.5615 -.0205 1.5820 270 ---- ---- ---- ---- 1.5115 -.0205 1.5320 275 ---- ---- ---- ---- 1.4615 -.0205 1.4820 280 ---- ---- ---- ---- 1.4115 -.0205 1.4320 285 ---- ---- ---- ---- 1.3615 -.0205 1.3820 290 ---- ---- ---- ---- 1.3115 -.0205 1.3320 295 ---- ---- ---- ---- 1.2615 -.0205 1.2820 300 ---- ---- ---- ---- 1.2120 -.0205 1.2325 305 ---- ---- ---- ---- 1.1625 -.0205 1.1830 310 ---- ---- ---- ---- 1.1135 -.0200 1.1335 315 ---- ---- ---- ---- 1.0645 -.0205 1.0850 320 ---- ---- .9865A .9865A 1.0160 -.0200 1.0360 325 ---- ---- ---- ---- .9675 -.0205 .9880 330 ---- ---- .8905A .8905A .9200 -.0200 .9400 335 ---- ---- ---- ---- .8725 -.0200 .8925 340 ---- ---- .7970A .7970A .8255 -.0200 .8455 345 ---- ---- ---- ---- .7795 -.0195 .7990 350 ---- ---- .7070A .7070A .7340 -.0200 .7540 110 355 ---- ---- ---- ---- .6895 -.0195 .7090 4 360 ---- ---- .6200A .6200A .6460 -.0195 .6655 365 ---- ---- ---- ---- .6035 -.0195 .6230 4 370 ---- ---- .5370A .5370A .5625 -.0195 .5820 25 375 ---- .5600B .4980A .5580B .5225 -.0195 .5420 28 380 ---- .5205B .4600A .5190B .4840 -.0195 .5035 185 385 ---- .4825B .4240A .4820B .4470 -.0190 .4660 1 22 390 ---- .4460B .3895A .4445B .4115 -.0190 .4305 55 395 ---- .4110B .3575A .4110B .3780 -.0185 .3965 21 400 ---- .3780B .3270A .3780B .3460 -.0180 .3640 57 403 ---- ---- ---- .3095A .3280 ---- ---- 404 ---- ---- ---- .3035A .3220 ---- ---- 405 ---- .3460B .2980A .3455B .3160 -.0175 .3335 10 406 ---- ---- ---- .2925A .3105 ---- ---- 407 ---- ---- ---- .2865A .3045 ---- ---- 408 ---- .3285B .2815A .3285B .2990 -.0170 .3160 409 ---- .3230B .2760A .3220B .2935 -.0170 .3105 410 ---- .3170B .2710A .3165B .2880 -.0165 .3045 1 6 411 ---- .3115B .2655A .3095B .2825 -.0165 .2990 412 ---- .3060B .2600A .3045B .2770 -.0165 .2935 413 ---- .3005B .2550A .2995B .2720 -.0160 .2880 414 ---- .2950B .2500A .2940B .2670 -.0160 .2830 415 ---- .2895B .2445A .2885B .2615 -.0160 .2775 52 416 ---- .2840B .2400A .2830B .2565 -.0160 .2725 417 ---- .2790B .2355A .2780B .2515 -.0160 .2675 418 ---- .2735B .2305A .2735B .2465 -.0160 .2625 419 ---- .2690B .2260A .2690B .2420 -.0155 .2575 12 12 420 ---- .2640B .2215A .2640B .2370 -.0155 .2525 236 421 .2185 .2590B .2170A .2170A .2325 -.0150 10 .2475 422 ---- .2540B .2125A .2540B .2280 -.0150 .2430 423 ---- .2495B .2085A .2490B .2235 -.0145 .2380 424 ---- .2445B .2040A .2440B .2190 -.0145 .2335 425 ---- .2395B .1995A .2395B .2145 -.0145 .2290 1 301 426 ---- .2350B .1960A .2350B .2100 -.0145 .2245 427 ---- .2305B .1915A .2300B .2060 -.0140 .2200 428 ---- .2260B .1875A .2260B .2015 -.0145 .2160 429 ---- .2215B .1840A .2215B .1975 -.0140 .2115 430 ---- .2170B .1795A .2165B .1935 -.0140 .2075 199 431 ---- .2125B .1760A .2125B .1895 -.0135 .2030 432 ---- .2085B .1725A .2085B .1855 -.0135 .1990 433 ---- .2040B .1685A .2040B .1815 -.0135 .1950 434 ---- .2000B .1650A .2000B .1775 -.0135 .1910 435 ---- .1960B .1610A .1960B .1740 -.0130 .1870 16 31 436 ---- .1920B .1580A .1920B .1705 -.0130 .1835 437 ---- .1880B .1545A .1880B .1665 -.0130 .1795 438 ---- .1840B .1515A .1840B .1630 -.0130 .1760 439 ---- .1800B .1480A .1795B .1595 -.0125 .1720 440 ---- .1765B .1445A .1765B .1560 -.0125 .1685 7 78 441 ---- .1730B .1415A .1730B .1530 -.0120 .1650 442 ---- .1690B .1385A .1690B .1495 -.0120 .1615 443 ---- .1655B .1355A .1655B .1460 -.0120 .1580 444 ---- .1620B .1325A .1620B .1430 -.0120 .1550 445 ---- .1585B .1295A .1585B .1400 -.0115 .1515 1 43 446 ---- .1550B .1265A .1550B .1370 -.0110 .1480 447 ---- .1520B .1240A .1515B .1335 -.0115 .1450 448 ---- .1485B .1210A .1485B .1305 -.0115 .1420 450 .1250 .1420B .1155A .1155A .1250 -.0110 502 .1360 126 815 455 ---- .1270B .1030A .1270B .1115 -.0100 .1215 10 460 ---- .1135B .0915A .1135B .0990 -.0095 .1085 27 465 ---- .1010B .0815A .1010B .0880 -.0085 .0965 470 ---- .0900B .0725A .0900B .0785 -.0075 .0860 53 475 .0715 .0800B .0645A .0645A .0695 -.0065 10 .0760 236 480 ---- .0710B .0570A .0705B .0615 -.0060 .0675 16 485 ---- .0625B .0505A .0625B .0550 -.0050 .0600 7 490 .0490 .0555B .0445A .0445A .0485 -.0050 501 .0535 125 524 495 ---- .0490B .0395A .0490B .0430 -.0045 .0475 3 500 .0400 .0435B .0350A .0350A .0385 -.0035 4 .0420 257 505 ---- .0385B .0310A .0385B .0340 -.0035 .0375 10 510 ---- .0340B .0280A .0340B .0300 -.0030 .0330 110 515 ---- .0305B .0250A .0305B .0270 -.0025 .0295 520 ---- .0275B .0225A .0275B .0240 -.0020 .0260 5 525 ---- .0240B .0200A .0240B .0215 -.0015 .0230 115 530 ---- .0215B .0175A .0215B .0190 -.0015 .0205 10 20 535 ---- .0190B .0160A .0190B .0170 -.0015 .0185 10 540 ---- .0170B .0145A .0170B .0150 -.0015 .0165 2 545 ---- .0150B .0130A .0150B .0135 -.0010 .0145 550 ---- .0135B .0115A .0135B .0120 -.0010 .0130 53 555 ---- ---- .0105A .0105A .0110 -.0010 .0120 560 ---- .0110B .0095A .0095A .0100 -.0005 .0105 11 565 ---- ---- .0085A .0085A .0090 -.0005 .0095 10 570 ---- ---- .0080A .0080A .0080 -.0010 .0090 575 ---- ---- .0075A .0075A .0075 -.0005 .0080 580 ---- ---- .0065A .0065A .0070 -.0005 .0075 600 ---- ---- .0050A .0050A .0050 -.0005 .0055 7 625 ---- ---- ---- ---- .0035 UNCH .0035 650 ---- ---- ---- ---- .0025 -.0005 .0030 10 675 ---- ---- ---- ---- .0020 UNCH .0020 700 ---- ---- ---- ---- .0015 UNCH .0015 725 ---- ---- ---- ---- .0015 UNCH .0015 750 ---- ---- ---- ---- .0015 +.0005 .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 12 825 ---- ---- ---- ---- .0010 UNCH .0010 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.9655 -.0195 3.9850 050 ---- ---- ---- ---- 3.7155 -.0195 3.7350 075 ---- ---- ---- ---- 3.4655 -.0195 3.4850 100 ---- ---- ---- ---- 3.2155 -.0195 3.2350 125 ---- ---- ---- ---- 2.9655 -.0195 2.9850 150 ---- ---- ---- ---- 2.7155 -.0195 2.7350 175 ---- ---- ---- ---- 2.4655 -.0195 2.4850 200 ---- ---- ---- ---- 2.2155 -.0195 2.2350 220 ---- ---- ---- ---- 2.0155 -.0195 2.0350 225 ---- ---- ---- ---- 1.9655 -.0195 1.9850 230 ---- ---- ---- ---- 1.9155 -.0195 1.9350 235 ---- ---- ---- ---- 1.8655 -.0195 1.8850 240 ---- ---- ---- ---- 1.8155 -.0195 1.8350 245 ---- ---- ---- ---- 1.7655 -.0195 1.7850 250 ---- ---- ---- ---- 1.7155 -.0195 1.7350 255 ---- ---- ---- ---- 1.6655 -.0195 1.6850 260 ---- ---- ---- ---- 1.6155 -.0195 1.6350 1 265 ---- ---- ---- ---- 1.5655 -.0195 1.5850 270 ---- ---- ---- ---- 1.5155 -.0195 1.5350 275 ---- ---- ---- ---- 1.4655 -.0195 1.4850 280 ---- ---- ---- ---- 1.4155 -.0195 1.4350 285 ---- ---- ---- ---- 1.3660 -.0195 1.3855 290 ---- ---- ---- ---- 1.3165 -.0195 1.3360 295 ---- ---- ---- ---- 1.2675 -.0190 1.2865 300 ---- ---- ---- ---- 1.2185 -.0190 1.2375 305 ---- ---- ---- ---- 1.1700 -.0190 1.1890 310 ---- ---- 1.0930A 1.0930A 1.1215 -.0190 1.1405 315 ---- ---- ---- ---- 1.0740 -.0190 1.0930 320 ---- ---- .9980A .9980A 1.0265 -.0190 1.0455 325 ---- ---- ---- ---- .9800 -.0190 .9990 330 ---- ---- .9060A .9060A .9340 -.0190 .9530 335 ---- ---- ---- ---- .8885 -.0190 .9075 340 ---- ---- .8165A .8165A .8440 -.0185 .8625 345 ---- ---- ---- ---- .8000 -.0185 .8185 350 ---- ---- .7305A .7305A .7565 -.0190 .7755 355 ---- ---- ---- ---- .7145 -.0185 .7330 8 360 ---- ---- .6485A .6485A .6730 -.0190 .6920 365 ---- .6695B .6085A .6685B .6330 -.0185 .6515 370 ---- .6295B .5705A .6290B .5940 -.0185 .6125 9 375 ---- .5920B .5335A .5920B .5565 -.0185 .5750 380 ---- .5540B .4980A .5535B .5200 -.0185 .5385 2 385 ---- .5185B .4640A .5170B .4850 -.0180 .5030 24 390 ---- .4840B .4315A .4830B .4520 -.0175 .4695 14 395 ---- .4510B .4000A .4500B .4200 -.0175 .4375 400 ---- .4195B .3710A .4190B .3895 -.0170 .4065 48 405 ---- .3895B .3425A .3885B .3610 -.0160 .3770 15 410 ---- .3610B .3165A .3605B .3335 -.0160 .3495 14 415 ---- .3340B .2910A .3340B .3080 -.0150 .3230 1290 420 ---- .3090B .2675A .3090B .2835 -.0150 .2985 15 425 ---- .2850B .2460A .2845B .2610 -.0140 .2750 2505 430 ---- .2625B .2255A .2625B .2395 -.0135 .2530 26 435 ---- .2415B .2070A .2415B .2195 -.0130 .2325 1 140 440 ---- .2215B .1895A .2215B .2010 -.0125 400 .2135 755 445 ---- .2035B .1730A .2030B .1840 -.0115 .1955 132 450 ---- .1860B .1580A .1855B .1680 -.0110 2 .1790 40 1263 455 ---- .1700B .1445A .1695B .1535 -.0100 .1635 460 ---- .1550B .1315A .1550B .1400 -.0090 .1490 465 ---- .1415B .1200A .1410B .1275 -.0085 .1360 175 470 .1170 .1290B .1085A .1195B .1160 -.0080 10 .1240 475 ---- .1175B .0990A .1170B .1055 -.0070 .1125 40 3155 480 ---- .1065B .0900A .1065B .0960 -.0065 800 .1025 1011 485 ---- .0970B .0820A .0970B .0875 -.0060 .0935 1280 490 ---- .0880B .0745A .0875B .0795 -.0055 .0850 383 495 ---- .0800B .0680A .0800B .0720 -.0050 .0770 8 500 ---- .0725B .0620A .0725B .0655 -.0045 402 .0700 40 1274 505 ---- .0660B .0560A .0660B .0595 -.0040 .0635 510 ---- .0595B .0510A .0590B .0540 -.0040 .0580 515 ---- .0540B .0465A .0535B .0490 -.0035 .0525 185 520 ---- .0490B .0425A .0490B .0445 -.0030 2 .0475 4 22 525 ---- .0445B .0385A .0440B .0405 -.0030 .0435 715 530 ---- .0405B .0355A .0405B .0370 -.0025 .0395 10 535 ---- .0370B .0325A .0370B .0335 -.0025 .0360 330 540 ---- .0335B .0295A .0335B .0305 -.0025 .0330 214 545 ---- .0305B .0270A .0305B .0280 -.0020 .0300 550 ---- .0280B .0250A .0280B .0255 -.0020 .0275 1474 555 ---- .0255B .0230A .0255B .0235 -.0015 .0250 20 560 ---- .0235B .0210A .0235B .0215 -.0015 .0230 565 ---- .0215B .0195A .0215B .0200 -.0010 .0210 570 ---- ---- .0180A .0180A .0180 -.0015 .0195 11 575 ---- .0180B .0165A .0180B .0170 -.0005 .0175 580 ---- ---- .0155A .0155A .0155 -.0010 .0165 600 ---- ---- .0115A .0115A .0115 -.0005 .0120 2 625 ---- ---- ---- ---- .0085 UNCH .0085 8 650 ---- ---- ---- ---- .0065 UNCH .0065 675 ---- ---- ---- ---- .0050 UNCH .0050 700 ---- ---- ---- ---- .0040 UNCH .0040 725 ---- ---- ---- ---- .0035 UNCH .0035 750 ---- ---- ---- ---- .0030 UNCH .0030 5 775 ---- ---- ---- ---- .0025 UNCH .0025 800 ---- ---- ---- ---- .0025 +.0005 .0020 825 ---- ---- ---- ---- .0020 UNCH .0020 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.9655 -.0195 3.9850 050 ---- ---- ---- ---- 3.7155 -.0195 3.7350 075 ---- ---- ---- ---- 3.4655 -.0195 3.4850 100 ---- ---- ---- ---- 3.2155 -.0195 3.2350 125 ---- ---- ---- ---- 2.9655 -.0195 2.9850 150 ---- ---- ---- ---- 2.7155 -.0195 2.7350 175 ---- ---- ---- ---- 2.4655 -.0195 2.4850 200 ---- ---- ---- ---- 2.2155 -.0195 2.2350 220 ---- ---- ---- ---- 2.0155 -.0195 2.0350 225 ---- ---- ---- ---- 1.9655 -.0195 1.9850 230 ---- ---- ---- ---- 1.9155 -.0195 1.9350 235 ---- ---- ---- ---- 1.8655 -.0195 1.8850 240 ---- ---- ---- ---- 1.8155 -.0195 1.8350 245 ---- ---- ---- ---- 1.7655 -.0195 1.7850 250 ---- ---- ---- ---- 1.7155 -.0195 1.7350 255 ---- ---- ---- ---- 1.6655 -.0195 1.6850 260 ---- ---- ---- ---- 1.6155 -.0195 1.6350 265 ---- ---- ---- ---- 1.5655 -.0195 1.5850 270 ---- ---- ---- ---- 1.5160 -.0195 1.5355 275 ---- ---- ---- ---- 1.4665 -.0190 1.4855 280 ---- ---- ---- ---- 1.4170 -.0195 1.4365 285 ---- ---- ---- ---- 1.3680 -.0190 1.3870 290 ---- ---- 1.2905A 1.2905A 1.3190 -.0195 1.3385 295 ---- ---- ---- ---- 1.2705 -.0195 1.2900 300 ---- ---- 1.1945A 1.1945A 1.2225 -.0195 1.2420 305 ---- ---- ---- ---- 1.1750 -.0190 1.1940 310 ---- ---- 1.1005A 1.1005A 1.1280 -.0190 1.1470 315 ---- ---- ---- ---- 1.0815 -.0190 1.1005 320 ---- ---- 1.0085A 1.0085A 1.0355 -.0190 1.0545 325 ---- ---- ---- ---- .9905 -.0185 1.0090 330 ---- ---- .9200A .9200A .9460 -.0185 .9645 335 ---- ---- ---- ---- .9020 -.0190 .9210 340 ---- ---- .8340A .8340A .8595 -.0180 .8775 345 ---- ---- ---- ---- .8170 -.0185 .8355 350 ---- ---- .7515A .7515A .7760 -.0180 .7940 30 355 ---- ---- ---- ---- .7355 -.0180 .7535 360 ---- ---- .6730A .6730A .6960 -.0180 .7140 5 365 ---- ---- ---- ---- .6575 -.0180 .6755 370 ---- ---- .5990A .5990A .6205 -.0175 .6380 375 ---- ---- .5635A .5635A .5845 -.0175 .6020 380 ---- ---- .5295A .5295A .5495 -.0175 .5670 26 385 ---- ---- .4970A .4970A .5160 -.0170 .5330 5 390 ---- ---- .4660A .4660A .4840 -.0165 .5005 11 395 ---- ---- .4360A .4360A .4530 -.0165 .4695 400 ---- ---- .4075A .4075A .4240 -.0155 25 .4395 90 405 ---- ---- .3805A .3805A .3960 -.0155 .4115 21 410 ---- ---- .3525A .3525A .3690 -.0150 .3840 415 ---- ---- .3280A .3280A .3440 -.0145 .3585 420 ---- .3445B .3050A .3445B .3200 -.0140 .3340 15 425 ---- .3205B .2830A .3205B .2975 -.0135 .3110 238 430 ---- .2985B .2630A .2985B .2765 -.0130 8 .2895 58 435 ---- .2770B .2435A .2760B .2565 -.0120 .2685 12 440 ---- .2575B .2260A .2570B .2375 -.0120 .2495 70 445 ---- .2385B .2090A .2385B .2200 -.0110 .2310 4 450 ---- .2210B .1935A .2210B .2035 -.0105 25 .2140 100 455 ---- .2045B .1790A .2040B .1880 -.0105 .1985 7 460 ---- .1895B .1655A .1895B .1740 -.0095 .1835 465 ---- .1750B .1530A .1750B .1605 -.0090 .1695 212 470 ---- .1615B .1410A .1610B .1485 -.0080 .1565 3 475 ---- .1490B .1305A .1480B .1370 -.0075 .1445 240 480 ---- .1375B .1205A .1375B .1265 -.0070 .1335 10 485 ---- .1270B .1110A .1265B .1170 -.0060 .1230 490 ---- .1170B .1025A .1165B .1080 -.0060 .1140 20 495 ---- .1080B .0950A .1070B .0995 -.0055 .1050 500 ---- .0995B .0875A .0990B .0920 -.0050 .0970 55 505 ---- .0915B .0810A .0910B .0845 -.0050 .0895 510 ---- .0845B .0745A .0845B .0780 -.0045 .0825 515 ---- .0780B .0690A .0775B .0720 -.0045 .0765 520 ---- .0720B .0640A .0715B .0665 -.0040 .0705 51 525 ---- .0660B .0590A .0660B .0615 -.0040 .0655 530 ---- .0610B .0550A .0610B .0570 -.0035 .0605 10 535 ---- .0565B .0510A .0510A .0525 -.0035 .0560 65 540 ---- ---- .0470A .0470A .0490 -.0030 .0520 4 545 ---- ---- .0435A .0435A .0450 -.0030 .0480 6 6 550 ---- ---- .0405A .0405A .0420 -.0025 .0445 9 14 555 ---- ---- .0380A .0380A .0390 -.0020 .0410 6 560 ---- ---- .0355A .0355A .0360 -.0025 .0385 10 565 ---- ---- .0330A .0330A .0335 -.0020 .0355 570 ---- ---- .0305A .0305A .0315 -.0015 .0330 575 ---- ---- .0285A .0285A .0290 -.0015 .0305 580 ---- ---- .0270A .0270A .0270 -.0015 .0285 600 .0210 .0215 .0210 .0215 .0210 -.0005 3 .0215 36 625 ---- ---- ---- ---- .0155 -.0005 .0160 8 650 ---- ---- ---- ---- .0115 -.0005 .0120 6 675 ---- ---- ---- ---- .0090 -.0005 .0095 700 ---- ---- ---- ---- .0070 -.0005 .0075 10 725 ---- ---- ---- ---- .0055 -.0005 .0060 30 750 ---- ---- ---- ---- .0045 -.0005 .0050 775 ---- ---- ---- ---- .0040 UNCH .0040 800 ---- ---- ---- ---- .0035 UNCH .0035 20 825 ---- ---- ---- ---- .0030 UNCH .0030 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.9660 -.0200 3.9860 050 ---- ---- ---- ---- 3.7160 -.0200 3.7360 075 ---- ---- ---- ---- 3.4660 -.0200 3.4860 100 ---- ---- ---- ---- 3.2160 -.0200 3.2360 125 ---- ---- ---- ---- 2.9660 -.0200 2.9860 150 ---- ---- ---- ---- 2.7160 -.0200 2.7360 175 ---- ---- ---- ---- 2.4660 -.0200 2.4860 200 ---- ---- ---- ---- 2.2160 -.0200 2.2360 220 ---- ---- ---- ---- 2.0160 -.0200 2.0360 225 ---- ---- ---- ---- 1.9660 -.0200 1.9860 230 ---- ---- ---- ---- 1.9160 -.0200 1.9360 235 ---- ---- ---- ---- 1.8660 -.0200 1.8860 240 ---- ---- ---- ---- 1.8160 -.0200 1.8360 245 ---- ---- ---- ---- 1.7660 -.0200 1.7860 250 ---- ---- ---- ---- 1.7160 -.0200 1.7360 255 ---- ---- ---- ---- 1.6660 -.0200 1.6860 260 ---- ---- ---- ---- 1.6160 -.0200 1.6360 7 265 ---- ---- ---- ---- 1.5665 -.0195 1.5860 270 ---- ---- ---- ---- 1.5170 -.0195 1.5365 1 275 ---- ---- ---- ---- 1.4675 -.0200 1.4875 280 ---- ---- ---- ---- 1.4190 -.0195 1.4385 285 ---- ---- ---- ---- 1.3705 -.0195 1.3900 290 ---- ---- 1.2950A 1.2950A 1.3225 -.0195 1.3420 295 ---- ---- ---- ---- 1.2745 -.0200 1.2945 300 ---- ---- 1.2005A 1.2005A 1.2275 -.0195 1.2470 305 ---- ---- ---- ---- 1.1810 -.0195 1.2005 310 ---- ---- 1.1090A 1.1090A 1.1350 -.0195 1.1545 315 ---- ---- ---- ---- 1.0895 -.0190 1.1085 320 ---- ---- 1.0195A 1.0195A 1.0450 -.0190 1.0640 325 ---- ---- ---- ---- 1.0010 -.0185 1.0195 330 ---- ---- .9335A .9335A .9575 -.0190 .9765 335 ---- ---- ---- ---- .9155 -.0180 .9335 340 ---- ---- .8500A .8500A .8740 -.0180 .8920 345 ---- ---- ---- ---- .8330 -.0180 .8510 350 ---- ---- .7705A .7705A .7930 -.0180 .8110 10 355 ---- ---- ---- ---- .7545 -.0175 .7720 360 ---- ---- .6950A .6950A .7165 -.0170 .7335 365 ---- ---- ---- ---- .6795 -.0170 .6965 370 ---- ---- .6235A .6235A .6435 -.0170 .6605 375 ---- ---- .5890A .5890A .6090 -.0165 .6255 380 ---- ---- .5565A .5565A .5750 -.0170 .5920 385 ---- ---- .5245A .5245A .5430 -.0160 .5590 390 ---- ---- .4945A .4945A .5115 -.0165 .5280 395 ---- ---- .4650A .4650A .4815 -.0160 .4975 400 ---- ---- .4375A .4375A .4530 -.0155 .4685 4 405 ---- ---- .4110A .4110A .4255 -.0155 .4410 9 410 ---- ---- .3840A .3840A .3995 -.0150 .4145 415 ---- ---- .3595A .3595A .3745 -.0145 .3890 10 420 ---- .3740B .3370A .3740B .3510 -.0140 .3650 425 ---- .3505B .3155A .3505B .3285 -.0135 .3420 4 430 ---- .3285B .2950A .3275B .3075 -.0130 .3205 3 435 ---- .3075B .2755A .3065B .2875 -.0125 .3000 440 ---- .2875B .2575A .2865B .2685 -.0120 .2805 445 ---- .2685B .2405A .2675B .2505 -.0115 .2620 450 ---- .2505B .2245A .2500B .2340 -.0110 .2450 75 455 ---- .2340B .2095A .2330B .2185 -.0100 .2285 460 ---- .2180B .1955A .2175B .2035 -.0100 .2135 465 ---- .2035B .1820A .2030B .1900 -.0090 .1990 470 ---- .1895B .1700A .1890B .1770 -.0085 .1855 1 475 ---- .1765B .1585A .1760B .1650 -.0080 .1730 480 ---- .1640B .1475A .1630B .1540 -.0075 .1615 485 ---- .1530B .1380A .1525B .1435 -.0065 .1500 490 ---- .1420B .1285A .1415B .1340 -.0060 .1400 495 ---- .1320B .1200A .1320B .1245 -.0060 .1305 500 ---- .1230B .1120A .1120A .1160 -.0055 .1215 6 505 ---- .1145B .1045A .1145B .1080 -.0050 .1130 510 ---- .1065B .0975A .0975A .1010 -.0045 .1055 515 ---- .0990B .0910A .0910A .0940 -.0040 .0980 1 520 ---- .0920B .0850A .0850A .0875 -.0040 .0915 525 ---- .0855B .0795A .0795A .0815 -.0035 .0850 530 ---- ---- .0740A .0740A .0760 -.0035 .0795 535 ---- ---- .0690A .0690A .0705 -.0035 .0740 540 ---- ---- .0645A .0645A .0660 -.0030 .0690 545 ---- ---- .0605A .0605A .0615 -.0030 .0645 550 ---- ---- .0565A .0565A .0575 -.0025 .0600 555 ---- ---- .0530A .0530A .0535 -.0025 .0560 560 ---- ---- .0495A .0495A .0500 -.0025 .0525 565 ---- ---- .0465A .0465A .0465 -.0025 .0490 570 ---- ---- .0435A .0435A .0435 -.0025 .0460 575 ---- ---- .0410A .0410A .0405 -.0025 .0430 580 ---- ---- .0385A .0385A .0380 -.0020 .0400 600 ---- ---- .0305A .0305A .0295 -.0015 .0310 625 ---- ---- ---- ---- .0220 -.0015 .0235 650 ---- ---- ---- ---- .0170 -.0010 .0180 675 ---- ---- ---- ---- .0135 -.0010 .0145 700 ---- ---- .0120A .0120A .0115 -.0010 .0125 725 ---- ---- ---- ---- .0095 -.0010 .0105 750 ---- ---- ---- ---- .0085 -.0005 .0090 775 ---- ---- ---- ---- .0075 +.0005 .0070 800 ---- ---- ---- ---- .0065 +.0005 .0060 825 ---- ---- ---- ---- .0055 +.0005 .0050 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.9660 -.0200 3.9860 050 ---- ---- ---- ---- 3.7160 -.0200 3.7360 075 ---- ---- ---- ---- 3.4660 -.0200 3.4860 100 ---- ---- ---- ---- 3.2160 -.0200 3.2360 125 ---- ---- ---- ---- 2.9660 -.0200 2.9860 150 ---- ---- ---- ---- 2.7160 -.0200 2.7360 175 ---- ---- ---- ---- 2.4660 -.0200 2.4860 200 ---- ---- ---- ---- 2.2160 -.0200 2.2360 220 ---- ---- ---- ---- 2.0160 -.0200 2.0360 225 ---- ---- ---- ---- 1.9660 -.0200 1.9860 230 ---- ---- ---- ---- 1.9160 -.0200 1.9360 235 ---- ---- ---- ---- 1.8660 -.0200 1.8860 240 ---- ---- ---- ---- 1.8160 -.0200 1.8360 245 ---- ---- ---- ---- 1.7660 -.0200 1.7860 250 ---- ---- ---- ---- 1.7160 -.0200 1.7360 255 ---- ---- ---- ---- 1.6660 -.0200 1.6860 260 ---- ---- ---- ---- 1.6165 -.0200 1.6365 265 ---- ---- ---- ---- 1.5675 -.0200 1.5875 270 ---- ---- ---- ---- 1.5185 -.0200 1.5385 275 ---- ---- ---- ---- 1.4700 -.0195 1.4895 280 ---- ---- 1.3950A 1.3950A 1.4215 -.0200 1.4415 285 ---- ---- ---- ---- 1.3735 -.0200 1.3935 290 ---- ---- 1.3005A 1.3005A 1.3265 -.0195 1.3460 295 ---- ---- ---- ---- 1.2795 -.0195 1.2990 300 ---- ---- 1.2085A 1.2085A 1.2335 -.0195 1.2530 305 ---- ---- ---- ---- 1.1880 -.0190 1.2070 310 ---- ---- 1.1190A 1.1190A 1.1430 -.0190 1.1620 315 ---- ---- ---- ---- 1.0990 -.0190 1.1180 320 ---- ---- 1.0325A 1.0325A 1.0560 -.0185 1.0745 325 ---- ---- ---- ---- 1.0135 -.0180 1.0315 330 ---- ---- .9490A .9490A .9715 -.0185 .9900 335 ---- ---- ---- ---- .9310 -.0175 .9485 340 ---- ---- .8685A .8685A .8905 -.0175 .9080 345 ---- ---- ---- ---- .8510 -.0175 .8685 350 ---- ---- .7915A .7915A .8125 -.0175 .8300 355 ---- ---- ---- ---- .7750 -.0170 .7920 360 ---- ---- .7180A .7180A .7380 -.0170 .7550 365 ---- ---- .6830A .6830A .7020 -.0170 .7190 370 ---- ---- .6485A .6485A .6670 -.0170 .6840 375 ---- ---- .6155A .6155A .6335 -.0165 .6500 380 ---- ---- .5835A .5835A .6005 -.0165 .6170 385 ---- ---- .5530A .5530A .5690 -.0165 .5855 390 ---- ---- .5235A .5235A .5385 -.0160 .5545 395 ---- ---- .4950A .4950A .5095 -.0155 .5250 400 ---- ---- .4675A .4675A .4815 -.0150 .4965 405 ---- ---- .4415A .4415A .4550 -.0145 .4695 410 ---- ---- .4165A .4165A .4290 -.0145 .4435 415 ---- .4205B .3925A .3925A .4050 -.0135 .4185 420 ---- .3960B .3700A .3700A .3815 -.0135 .3950 425 ---- .3730B .3485A .3485A .3595 -.0130 .3725 33 430 ---- .3510B .3280A .3280A .3380 -.0125 .3505 1 435 ---- ---- .3090A .3090A .3180 -.0120 .3300 440 ---- ---- .2905A .2905A .2990 -.0115 .3105 445 ---- ---- .2735A .2735A .2810 -.0115 .2925 450 ---- ---- .2570A .2570A .2640 -.0110 .2750 455 ---- ---- .2415A .2415A .2480 -.0105 .2585 460 ---- ---- .2270A .2270A .2330 -.0095 .2425 465 ---- ---- .2135A .2135A .2185 -.0095 .2280 20 470 ---- ---- .2005A .2005A .2055 -.0085 .2140 475 ---- ---- .1885A .1885A .1925 -.0085 .2010 10 480 ---- ---- .1770A .1770A .1810 -.0075 .1885 485 ---- ---- .1660A .1660A .1700 -.0070 .1770 490 ---- ---- .1560A .1560A .1595 -.0065 .1660 495 ---- ---- .1465A .1465A .1495 -.0065 .1560 500 ---- ---- .1380A .1380A .1405 -.0060 .1465 17 505 ---- ---- .1295A .1295A .1320 -.0055 .1375 1 510 ---- ---- .1215A .1215A .1235 -.0055 .1290 515 ---- ---- .1145A .1145A .1160 -.0050 .1210 54 520 .1140 .1140 .1075A .1075A .1090 -.0045 1 .1135 1 525 ---- ---- .1010A .1010A .1025 -.0040 .1065 530 ---- ---- .0950A .0950A .0960 -.0040 .1000 300 535 ---- ---- .0895A .0895A .0905 -.0035 .0940 540 ---- ---- .0840A .0840A .0850 -.0035 .0885 545 ---- ---- .0790A .0790A .0795 -.0035 .0830 10 550 ---- ---- .0745A .0745A .0750 -.0030 .0780 20 555 ---- ---- .0705A .0705A .0705 -.0030 .0735 560 ---- ---- .0665A .0665A .0665 -.0025 .0690 565 ---- ---- .0625A .0625A .0625 -.0025 .0650 570 ---- ---- .0590A .0590A .0590 -.0025 .0615 575 ---- ---- .0560A .0560A .0555 -.0020 .0575 34 580 ---- ---- .0525A .0525A .0525 -.0020 .0545 600 ---- ---- .0425A .0425A .0415 -.0020 .0435 625 ---- ---- ---- ---- .0315 -.0015 .0330 650 ---- ---- ---- ---- .0245 -.0010 .0255 675 ---- ---- ---- ---- .0195 -.0005 .0200 700 ---- ---- ---- ---- .0155 -.0005 .0160 725 ---- ---- ---- ---- .0125 -.0005 .0130 750 ---- ---- ---- ---- .0100 -.0005 .0105 775 ---- ---- ---- ---- .0085 UNCH .0085 800 ---- ---- ---- ---- .0070 UNCH .0070 825 ---- ---- ---- ---- .0060 UNCH .0060 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.9650 -.0195 3.9845 050 ---- ---- ---- ---- 3.7150 -.0195 3.7345 075 ---- ---- ---- ---- 3.4650 -.0195 3.4845 100 ---- ---- ---- ---- 3.2150 -.0195 3.2345 125 ---- ---- ---- ---- 2.9650 -.0195 2.9845 150 ---- ---- ---- ---- 2.7150 -.0195 2.7345 175 ---- ---- ---- ---- 2.4650 -.0195 2.4845 200 ---- ---- ---- ---- 2.2150 -.0195 2.2345 220 ---- ---- ---- ---- 2.0150 -.0195 2.0345 225 ---- ---- ---- ---- 1.9650 -.0195 1.9845 230 ---- ---- ---- ---- 1.9150 -.0195 1.9345 235 ---- ---- ---- ---- 1.8650 -.0195 1.8845 240 ---- ---- ---- ---- 1.8150 -.0195 1.8345 245 ---- ---- ---- ---- 1.7650 -.0195 1.7845 250 ---- ---- ---- ---- 1.7150 -.0195 1.7345 255 ---- ---- ---- ---- 1.6650 -.0195 1.6845 260 ---- ---- ---- ---- 1.6155 -.0195 1.6350 265 ---- ---- ---- ---- 1.5670 -.0190 1.5860 270 ---- ---- 1.4935A 1.4935A 1.5185 -.0190 1.5375 275 ---- ---- ---- ---- 1.4705 -.0195 1.4900 280 ---- ---- 1.3990A 1.3990A 1.4235 -.0190 1.4425 285 ---- ---- ---- ---- 1.3765 -.0190 1.3955 290 ---- ---- 1.3060A 1.3060A 1.3305 -.0190 1.3495 295 ---- ---- ---- ---- 1.2850 -.0190 1.3040 300 ---- ---- 1.2160A 1.2160A 1.2400 -.0190 1.2590 305 ---- ---- ---- ---- 1.1955 -.0190 1.2145 310 ---- ---- 1.1285A 1.1285A 1.1520 -.0185 1.1705 315 ---- ---- ---- ---- 1.1090 -.0185 1.1275 320 ---- ---- 1.0440A 1.0440A 1.0665 -.0185 1.0850 325 ---- ---- ---- ---- 1.0250 -.0180 1.0430 330 ---- ---- .9625A .9625A .9840 -.0180 1.0020 335 ---- ---- ---- ---- .9440 -.0175 .9615 340 ---- ---- .8845A .8845A .9045 -.0175 .9220 345 ---- ---- ---- ---- .8660 -.0175 .8835 350 ---- ---- .8095A .8095A .8285 -.0170 .8455 355 ---- ---- ---- ---- .7920 -.0165 .8085 360 ---- ---- .7380A .7380A .7560 -.0165 .7725 365 ---- ---- .7040A .7040A .7210 -.0165 .7375 370 ---- ---- .6705A .6705A .6870 -.0160 .7030 375 ---- ---- .6380A .6380A .6545 -.0155 .6700 380 ---- ---- .6070A .6070A .6225 -.0155 .6380 385 ---- ---- .5770A .5770A .5915 -.0155 .6070 390 ---- ---- .5480A .5480A .5620 -.0150 .5770 395 ---- ---- .5200A .5200A .5330 -.0150 .5480 400 ---- ---- .4930A .4930A .5055 -.0145 .5200 405 ---- ---- .4670A .4670A .4790 -.0140 .4930 410 ---- ---- .4425A .4425A .4535 -.0140 .4675 415 ---- ---- .4190A .4190A .4290 -.0135 .4425 420 ---- ---- .3965A .3965A .4060 -.0130 .4190 425 ---- ---- .3750A .3750A .3835 -.0130 .3965 430 ---- ---- .3545A .3545A .3625 -.0125 .3750 435 ---- ---- .3350A .3350A .3425 -.0120 .3545 440 ---- ---- .3165A .3165A .3230 -.0120 .3350 445 ---- ---- .2990A .2990A .3050 -.0115 .3165 450 ---- ---- .2825A .2825A .2880 -.0105 .2985 1 455 ---- ---- .2670A .2670A .2715 -.0105 .2820 460 ---- ---- .2520A .2520A .2565 -.0095 .2660 465 ---- ---- .2380A .2380A .2420 -.0090 .2510 470 ---- ---- .2250A .2250A .2280 -.0090 .2370 300 475 ---- ---- .2125A .2125A .2150 -.0085 .2235 480 ---- ---- .2005A .2005A .2030 -.0080 .2110 485 ---- ---- .1895A .1895A .1915 -.0075 .1990 490 ---- ---- .1790A .1790A .1805 -.0075 .1880 495 ---- ---- .1690A .1690A .1705 -.0065 .1770 500 ---- ---- .1600A .1600A .1610 -.0060 .1670 1 505 ---- ---- .1510A .1510A .1520 -.0055 .1575 510 ---- ---- .1425A .1425A .1435 -.0055 .1490 515 ---- ---- .1350A .1350A .1355 -.0050 .1405 520 ---- ---- .1275A .1275A .1275 -.0050 .1325 525 ---- ---- .1205A .1205A .1205 -.0045 .1250 530 ---- ---- .1140A .1140A .1140 -.0040 .1180 535 ---- ---- .1080A .1080A .1075 -.0040 .1115 540 ---- ---- .1020A .1020A .1015 -.0040 .1055 545 ---- ---- .0965A .0965A .0960 -.0035 .0995 550 ---- ---- .0915A .0915A .0910 -.0030 .0940 555 ---- ---- .0865A .0865A .0860 -.0030 .0890 560 ---- ---- .0820A .0820A .0810 -.0030 .0840 565 ---- ---- .0780A .0780A .0770 -.0025 .0795 570 ---- ---- .0740A .0740A .0725 -.0030 .0755 575 ---- ---- .0700A .0700A .0685 -.0030 .0715 580 ---- ---- .0665A .0665A .0650 -.0025 .0675 600 ---- ---- ---- ---- .0525 -.0020 .0545 625 ---- ---- ---- ---- .0405 -.0015 .0420 650 ---- ---- ---- ---- .0310 -.0015 .0325 675 ---- ---- ---- ---- .0245 -.0010 .0255 700 ---- ---- ---- ---- .0195 -.0005 .0200 725 ---- ---- ---- ---- .0155 -.0005 .0160 750 ---- ---- ---- ---- .0125 -.0005 .0130 775 ---- ---- ---- ---- .0100 -.0005 .0105 800 ---- ---- ---- ---- .0080 -.0005 .0085 825 ---- ---- ---- ---- .0070 UNCH .0070 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.9650 -.0195 3.9845 050 ---- ---- ---- ---- 3.7150 -.0195 3.7345 075 ---- ---- ---- ---- 3.4650 -.0195 3.4845 100 ---- ---- ---- ---- 3.2150 -.0195 3.2345 125 ---- ---- ---- ---- 2.9650 -.0195 2.9845 150 ---- ---- ---- ---- 2.7150 -.0195 2.7345 175 ---- ---- ---- ---- 2.4650 -.0195 2.4845 200 ---- ---- ---- ---- 2.2150 -.0195 2.2345 220 ---- ---- ---- ---- 2.0150 -.0195 2.0345 225 ---- ---- ---- ---- 1.9650 -.0195 1.9845 230 ---- ---- ---- ---- 1.9150 -.0195 1.9345 235 ---- ---- ---- ---- 1.8650 -.0195 1.8845 240 ---- ---- ---- ---- 1.8150 -.0195 1.8345 245 ---- ---- ---- ---- 1.7650 -.0195 1.7845 250 ---- ---- ---- ---- 1.7150 -.0195 1.7345 255 ---- ---- ---- ---- 1.6655 -.0195 1.6850 260 ---- ---- 1.5930A 1.5930A 1.6170 -.0190 1.6360 265 ---- ---- ---- ---- 1.5685 -.0195 1.5880 270 ---- ---- 1.4980A 1.4980A 1.5210 -.0190 1.5400 275 ---- ---- ---- ---- 1.4740 -.0190 1.4930 280 ---- ---- 1.4045A 1.4045A 1.4275 -.0190 1.4465 285 ---- ---- ---- ---- 1.3815 -.0185 1.4000 290 ---- ---- 1.3135A 1.3135A 1.3360 -.0190 1.3550 295 ---- ---- ---- ---- 1.2915 -.0185 1.3100 300 ---- ---- 1.2255A 1.2255A 1.2475 -.0180 1.2655 305 ---- ---- ---- ---- 1.2040 -.0180 1.2220 310 ---- ---- 1.1400A 1.1400A 1.1610 -.0180 1.1790 315 ---- ---- ---- ---- 1.1190 -.0180 1.1370 320 ---- ---- 1.0575A 1.0575A 1.0775 -.0180 1.0955 325 ---- ---- ---- ---- 1.0365 -.0180 1.0545 330 ---- ---- .9780A .9780A .9965 -.0180 1.0145 335 ---- ---- ---- ---- .9575 -.0175 .9750 340 ---- ---- .9015A .9015A .9190 -.0175 .9365 345 ---- ---- ---- ---- .8815 -.0170 .8985 350 ---- ---- .8280A .8280A .8445 -.0170 .8615 355 ---- ---- ---- ---- .8085 -.0170 .8255 360 ---- ---- .7585A .7585A .7735 -.0170 .7905 365 ---- ---- .7245A .7245A .7395 -.0165 .7560 370 ---- ---- .6920A .6920A .7065 -.0165 .7230 375 ---- ---- .6605A .6605A .6745 -.0160 .6905 380 ---- ---- .6300A .6300A .6430 -.0160 .6590 385 ---- ---- .6005A .6005A .6130 -.0155 .6285 390 ---- ---- .5720A .5720A .5840 -.0150 .5990 395 ---- ---- .5445A .5445A .5555 -.0150 .5705 400 ---- ---- .5180A .5180A .5285 -.0145 .5430 405 ---- ---- .4930A .4930A .5025 -.0140 .5165 410 ---- ---- .4685A .4685A .4775 -.0140 .4915 415 ---- ---- .4450A .4450A .4530 -.0140 .4670 40 420 ---- ---- .4225A .4225A .4300 -.0135 .4435 425 ---- ---- .4015A .4015A .4080 -.0130 .4210 430 ---- ---- .3810A .3810A .3870 -.0125 .3995 435 ---- ---- .3615A .3615A .3670 -.0120 .3790 440 ---- ---- .3430A .3430A .3480 -.0115 .3595 445 ---- ---- .3255A .3255A .3295 -.0115 .3410 450 ---- ---- .3085A .3085A .3125 -.0105 .3230 455 ---- ---- .2925A .2925A .2960 -.0100 .3060 460 ---- ---- .2775A .2775A .2805 -.0095 .2900 465 ---- ---- .2630A .2630A .2655 -.0090 .2745 470 ---- ---- .2495A .2495A .2515 -.0085 .2600 475 ---- ---- .2365A .2365A .2380 -.0085 .2465 480 ---- ---- .2245A .2245A .2255 -.0080 .2335 485 ---- ---- .2130A .2130A .2135 -.0075 .2210 490 ---- ---- .2020A .2020A .2025 -.0070 .2095 495 ---- ---- .1915A .1915A .1920 -.0065 .1985 500 ---- ---- .1815A .1815A .1815 -.0065 .1880 505 ---- ---- .1725A .1725A .1720 -.0060 .1780 510 ---- ---- .1635A .1635A .1630 -.0055 .1685 515 ---- ---- .1555A .1555A .1545 -.0055 .1600 520 ---- ---- .1475A .1475A .1465 -.0050 .1515 525 ---- ---- .1400A .1400A .1390 -.0045 .1435 530 ---- ---- .1330A .1330A .1320 -.0040 .1360 25 535 ---- ---- .1265A .1265A .1250 -.0040 .1290 540 ---- ---- .1205A .1205A .1190 -.0035 .1225 545 ---- ---- .1145A .1145A .1125 -.0035 .1160 550 ---- ---- .1090A .1090A .1070 -.0030 .1100 555 ---- ---- .1035A .1035A .1015 -.0030 .1045 560 ---- ---- .0985A .0985A .0965 -.0030 .0995 565 ---- ---- .0940A .0940A .0915 -.0030 .0945 570 ---- ---- ---- ---- .0870 -.0025 .0895 575 ---- ---- ---- ---- .0825 -.0025 .0850 580 ---- ---- ---- ---- .0785 -.0025 .0810 600 ---- ---- ---- ---- .0645 -.0020 .0665 625 ---- ---- ---- ---- .0505 -.0015 .0520 650 ---- ---- ---- ---- .0400 -.0010 .0410 675 ---- ---- ---- ---- .0315 -.0015 .0330 700 ---- ---- ---- ---- .0255 -.0010 .0265 1 1 725 ---- ---- ---- ---- .0205 -.0010 .0215 750 ---- ---- ---- ---- .0165 -.0010 .0175 775 ---- ---- ---- ---- .0140 -.0005 .0145 800 ---- ---- ---- ---- .0115 -.0005 .0120 825 ---- ---- ---- ---- .0095 -.0005 .0100 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.9650 -.0195 3.9845 050 ---- ---- ---- ---- 3.7150 -.0195 3.7345 075 ---- ---- ---- ---- 3.4650 -.0195 3.4845 100 ---- ---- ---- ---- 3.2150 -.0195 3.2345 125 ---- ---- ---- ---- 2.9650 -.0195 2.9845 150 ---- ---- ---- ---- 2.7150 -.0195 2.7345 175 ---- ---- ---- ---- 2.4650 -.0195 2.4845 200 ---- ---- ---- ---- 2.2150 -.0195 2.2345 220 ---- ---- ---- ---- 2.0150 -.0195 2.0345 225 ---- ---- ---- ---- 1.9650 -.0195 1.9845 230 ---- ---- ---- ---- 1.9150 -.0195 1.9345 235 ---- ---- ---- ---- 1.8650 -.0195 1.8845 240 ---- ---- ---- ---- 1.8150 -.0195 1.8345 245 ---- ---- ---- ---- 1.7655 -.0195 1.7850 250 ---- ---- ---- ---- 1.7165 -.0195 1.7360 255 ---- ---- ---- ---- 1.6685 -.0190 1.6875 260 ---- ---- 1.5980A 1.5980A 1.6205 -.0190 1.6395 265 ---- ---- ---- ---- 1.5735 -.0190 1.5925 270 ---- ---- 1.5045A 1.5045A 1.5265 -.0190 1.5455 275 ---- ---- ---- ---- 1.4805 -.0190 1.4995 280 ---- ---- 1.4130A 1.4130A 1.4350 -.0185 1.4535 285 ---- ---- ---- ---- 1.3900 -.0185 1.4085 290 ---- ---- 1.3245A 1.3245A 1.3455 -.0185 1.3640 295 ---- ---- ---- ---- 1.3015 -.0185 1.3200 300 ---- ---- 1.2385A 1.2385A 1.2585 -.0185 1.2770 305 ---- ---- ---- ---- 1.2160 -.0180 1.2340 310 ---- ---- 1.1550A 1.1550A 1.1740 -.0180 1.1920 315 ---- ---- ---- ---- 1.1325 -.0180 1.1505 320 ---- ---- 1.0745A 1.0745A 1.0920 -.0175 1.1095 325 ---- ---- ---- ---- 1.0520 -.0175 1.0695 330 ---- ---- .9965A .9965A 1.0130 -.0170 1.0300 335 ---- ---- ---- ---- .9745 -.0170 .9915 340 ---- ---- .9215A .9215A .9365 -.0170 .9535 345 ---- ---- ---- ---- .9000 -.0165 .9165 350 ---- ---- .8500A .8500A .8635 -.0170 .8805 5 355 ---- ---- .8150A .8150A .8285 -.0165 .8450 360 ---- ---- .7810A .7810A .7940 -.0165 .8105 365 ---- ---- .7480A .7480A .7605 -.0160 .7765 370 ---- ---- .7160A .7160A .7280 -.0160 .7440 375 ---- ---- .6850A .6850A .6960 -.0160 .7120 380 ---- ---- .6550A .6550A .6655 -.0155 .6810 385 ---- ---- .6255A .6255A .6355 -.0155 .6510 390 ---- ---- .5975A .5975A .6070 -.0145 .6215 395 ---- ---- .5705A .5705A .5790 -.0145 .5935 400 ---- ---- .5440A .5440A .5520 -.0145 .5665 405 ---- ---- .5190A .5190A .5260 -.0140 .5400 410 ---- ---- .4945A .4945A .5010 -.0140 .5150 415 ---- ---- .4715A .4715A .4770 -.0135 .4905 420 ---- ---- .4490A .4490A .4540 -.0130 .4670 4 425 ---- ---- .4275A .4275A .4320 -.0125 .4445 170 430 ---- ---- .4075A .4075A .4110 -.0125 .4235 435 ---- ---- .3875A .3875A .3905 -.0120 .4025 210 440 ---- ---- .3690A .3690A .3715 -.0115 .3830 445 ---- ---- .3515A .3515A .3530 -.0115 .3645 450 ---- ---- .3345A .3345A .3355 -.0110 .3465 300 455 ---- ---- .3180A .3180A .3190 -.0105 .3295 460 ---- ---- .3030A .3030A .3030 -.0100 .3130 465 ---- ---- .2880A .2880A .2880 -.0095 .2975 1 470 ---- ---- .2745A .2745A .2735 -.0095 .2830 4 475 ---- ---- .2610A .2610A .2600 -.0090 .2690 170 480 ---- ---- .2485A .2485A .2470 -.0085 .2555 485 ---- ---- .2365A .2365A .2350 -.0080 .2430 490 ---- ---- .2255A .2255A .2235 -.0075 .2310 495 ---- ---- .2145A .2145A .2125 -.0070 .2195 500 ---- ---- .2045A .2045A .2020 -.0065 .2085 210 505 ---- ---- .1950A .1950A .1920 -.0065 .1985 510 ---- ---- .1855A .1855A .1830 -.0060 .1890 515 ---- ---- .1770A .1770A .1740 -.0055 .1795 520 ---- ---- .1690A .1690A .1655 -.0055 .1710 525 ---- ---- .1610A .1610A .1575 -.0050 .1625 530 ---- ---- .1535A .1535A .1500 -.0050 .1550 6 535 ---- ---- .1465A .1465A .1430 -.0045 .1475 540 ---- ---- .1400A .1400A .1360 -.0045 .1405 545 ---- ---- ---- ---- .1295 -.0045 .1340 550 ---- ---- ---- ---- .1235 -.0040 .1275 6 555 ---- ---- ---- ---- .1180 -.0035 .1215 560 ---- ---- ---- ---- .1125 -.0035 .1160 565 ---- ---- ---- ---- .1070 -.0035 .1105 570 ---- ---- ---- ---- .1025 -.0030 .1055 575 ---- ---- ---- ---- .0975 -.0030 .1005 150 580 ---- ---- ---- ---- .0930 -.0030 .0960 600 ---- ---- ---- ---- .0775 -.0025 .0800 625 ---- ---- ---- ---- .0625 -.0015 .0640 650 ---- ---- ---- ---- .0505 -.0015 .0520 675 ---- ---- ---- ---- .0415 -.0010 .0425 700 ---- ---- ---- ---- .0340 -.0010 .0350 2 725 ---- ---- ---- ---- .0285 -.0005 .0290 750 ---- ---- ---- ---- .0235 -.0010 .0245 775 ---- ---- ---- ---- .0200 -.0005 .0205 800 ---- ---- ---- ---- .0170 -.0005 .0175 1 825 ---- ---- ---- ---- .0145 -.0005 .0150 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.9595 -.0190 3.9785 050 ---- ---- ---- ---- 3.7095 -.0190 3.7285 075 ---- ---- ---- ---- 3.4595 -.0190 3.4785 100 ---- ---- ---- ---- 3.2095 -.0190 3.2285 125 ---- ---- ---- ---- 2.9595 -.0190 2.9785 150 ---- ---- ---- ---- 2.7095 -.0190 2.7285 175 ---- ---- ---- ---- 2.4595 -.0190 2.4785 200 ---- ---- ---- ---- 2.2095 -.0190 2.2285 220 ---- ---- ---- ---- 2.0095 -.0190 2.0285 225 ---- ---- ---- ---- 1.9595 -.0190 1.9785 230 ---- ---- ---- ---- 1.9095 -.0190 1.9285 235 ---- ---- ---- ---- 1.8595 -.0190 1.8785 240 ---- ---- ---- ---- 1.8095 -.0190 1.8285 245 ---- ---- ---- ---- 1.7605 -.0185 1.7790 250 ---- ---- ---- ---- 1.7115 -.0190 1.7305 255 ---- ---- ---- ---- 1.6635 -.0185 1.6820 260 ---- ---- ---- ---- 1.6160 -.0185 1.6345 265 ---- ---- ---- ---- 1.5690 -.0185 1.5875 270 ---- ---- ---- ---- 1.5230 -.0180 1.5410 275 ---- ---- ---- ---- 1.4770 -.0185 1.4955 280 ---- ---- ---- ---- 1.4320 -.0180 1.4500 285 ---- ---- ---- ---- 1.3875 -.0180 1.4055 290 ---- ---- ---- ---- 1.3435 -.0180 1.3615 295 ---- ---- ---- ---- 1.3000 -.0180 1.3180 300 ---- ---- ---- ---- 1.2575 -.0175 1.2750 305 ---- ---- ---- ---- 1.2155 -.0175 1.2330 310 ---- ---- ---- ---- 1.1740 -.0175 1.1915 315 ---- ---- ---- ---- 1.1335 -.0170 1.1505 320 ---- ---- ---- ---- 1.0935 -.0170 1.1105 325 ---- ---- ---- ---- 1.0540 -.0170 1.0710 330 ---- ---- ---- ---- 1.0155 -.0170 1.0325 335 ---- ---- ---- ---- .9780 -.0165 .9945 340 ---- ---- ---- ---- .9410 -.0165 .9575 345 ---- ---- ---- ---- .9050 -.0160 .9210 350 ---- ---- ---- ---- .8695 -.0160 .8855 35 355 ---- ---- ---- ---- .8350 -.0160 .8510 360 ---- ---- ---- ---- .8015 -.0155 .8170 365 ---- ---- ---- ---- .7690 -.0150 .7840 370 ---- ---- ---- ---- .7370 -.0150 .7520 375 ---- ---- ---- ---- .7065 -.0145 .7210 380 ---- ---- ---- ---- .6765 -.0145 .6910 385 ---- ---- ---- ---- .6475 -.0145 .6620 390 ---- ---- ---- ---- .6195 -.0140 .6335 395 ---- ---- ---- ---- .5925 -.0140 .6065 400 ---- ---- ---- ---- .5665 -.0135 .5800 405 ---- ---- ---- ---- .5410 -.0135 .5545 410 ---- ---- ---- ---- .5170 -.0130 .5300 415 ---- ---- ---- ---- .4935 -.0125 .5060 420 ---- ---- ---- ---- .4710 -.0125 .4835 425 ---- ---- ---- ---- .4495 -.0120 .4615 430 ---- ---- ---- ---- .4285 -.0120 .4405 435 ---- ---- ---- ---- .4085 -.0115 .4200 440 ---- ---- ---- ---- .3895 -.0110 .4005 445 ---- ---- ---- ---- .3710 -.0110 .3820 450 ---- ---- ---- ---- .3535 -.0105 .3640 455 ---- ---- ---- ---- .3365 -.0105 .3470 460 ---- ---- ---- ---- .3205 -.0100 .3305 465 ---- ---- ---- ---- .3050 -.0095 .3145 470 ---- ---- ---- ---- .2900 -.0095 .2995 475 ---- ---- ---- ---- .2760 -.0095 .2855 480 ---- ---- ---- ---- .2625 -.0090 .2715 485 ---- ---- ---- ---- .2500 -.0085 .2585 490 ---- ---- ---- ---- .2375 -.0085 .2460 495 ---- ---- ---- ---- .2260 -.0080 .2340 500 ---- ---- ---- ---- .2150 -.0080 .2230 65 505 ---- ---- ---- ---- .2045 -.0075 .2120 510 ---- ---- ---- ---- .1945 -.0075 .2020 515 ---- ---- ---- ---- .1850 -.0070 .1920 520 ---- ---- ---- ---- .1760 -.0070 .1830 525 ---- ---- ---- ---- .1675 -.0065 .1740 530 ---- ---- ---- ---- .1590 -.0065 .1655 535 ---- ---- ---- ---- .1515 -.0060 .1575 540 ---- ---- ---- ---- .1440 -.0060 .1500 545 ---- ---- ---- ---- .1370 -.0060 .1430 550 ---- ---- ---- ---- .1305 -.0055 .1360 555 ---- ---- ---- ---- .1240 -.0055 .1295 560 ---- ---- ---- ---- .1180 -.0055 .1235 565 ---- ---- ---- ---- .1125 -.0050 .1175 570 ---- ---- ---- ---- .1070 -.0050 .1120 575 ---- ---- ---- ---- .1020 -.0050 .1070 600 ---- ---- ---- ---- .0805 -.0035 .0840 625 ---- ---- ---- ---- .0635 -.0035 .0670 650 ---- ---- ---- ---- .0505 -.0030 .0535 675 ---- ---- ---- ---- .0405 -.0025 .0430 700 ---- ---- ---- ---- .0325 -.0020 .0345 725 ---- ---- ---- ---- .0265 -.0015 .0280 750 ---- ---- ---- ---- .0215 -.0015 .0230 775 ---- ---- ---- ---- .0180 -.0010 .0190 800 ---- ---- ---- ---- .0150 -.0010 .0160 825 ---- ---- ---- ---- .0125 -.0005 .0130 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.9595 -.0190 3.9785 050 ---- ---- ---- ---- 3.7095 -.0190 3.7285 075 ---- ---- ---- ---- 3.4595 -.0190 3.4785 100 ---- ---- ---- ---- 3.2095 -.0190 3.2285 125 ---- ---- ---- ---- 2.9595 -.0190 2.9785 150 ---- ---- ---- ---- 2.7095 -.0190 2.7285 175 ---- ---- ---- ---- 2.4595 -.0190 2.4785 200 ---- ---- ---- ---- 2.2095 -.0190 2.2285 220 ---- ---- ---- ---- 2.0095 -.0190 2.0285 225 ---- ---- ---- ---- 1.9595 -.0190 1.9785 230 ---- ---- ---- ---- 1.9095 -.0190 1.9285 235 ---- ---- ---- ---- 1.8600 -.0185 1.8785 240 ---- ---- ---- ---- 1.8115 -.0175 1.8290 245 ---- ---- ---- ---- 1.7630 -.0175 1.7805 250 ---- ---- ---- ---- 1.7155 -.0165 1.7320 255 ---- ---- ---- ---- 1.6685 -.0160 1.6845 260 ---- ---- ---- ---- 1.6220 -.0155 1.6375 265 ---- ---- ---- ---- 1.5760 -.0150 1.5910 270 ---- ---- ---- ---- 1.5310 -.0145 1.5455 275 ---- ---- ---- ---- 1.4860 -.0140 1.5000 280 ---- ---- ---- ---- 1.4420 -.0135 1.4555 285 ---- ---- ---- ---- 1.3980 -.0135 1.4115 290 ---- ---- ---- ---- 1.3550 -.0130 1.3680 295 ---- ---- ---- ---- 1.3125 -.0125 1.3250 300 ---- ---- ---- ---- 1.2710 -.0120 1.2830 305 ---- ---- ---- ---- 1.2295 -.0120 1.2415 310 ---- ---- ---- ---- 1.1890 -.0115 1.2005 315 ---- ---- ---- ---- 1.1490 -.0115 1.1605 320 ---- ---- ---- ---- 1.1100 -.0110 1.1210 325 ---- ---- ---- ---- 1.0715 -.0105 1.0820 330 ---- ---- ---- ---- 1.0335 -.0105 1.0440 335 ---- ---- ---- ---- .9965 -.0100 1.0065 340 ---- ---- ---- ---- .9600 -.0100 .9700 345 ---- ---- ---- ---- .9245 -.0100 .9345 350 ---- ---- ---- ---- .8895 -.0100 .8995 355 ---- ---- ---- ---- .8555 -.0100 .8655 360 ---- ---- ---- ---- .8225 -.0095 .8320 365 ---- ---- ---- ---- .7900 -.0100 .8000 370 ---- ---- ---- ---- .7585 -.0100 .7685 375 ---- ---- ---- ---- .7275 -.0105 .7380 380 ---- ---- ---- ---- .6980 -.0100 .7080 385 ---- ---- ---- ---- .6690 -.0105 .6795 390 ---- ---- ---- ---- .6410 -.0105 .6515 395 ---- ---- ---- ---- .6140 -.0105 .6245 400 ---- ---- ---- ---- .5875 -.0110 .5985 405 ---- ---- ---- ---- .5625 -.0105 .5730 410 ---- ---- ---- ---- .5380 -.0110 .5490 415 ---- ---- ---- ---- .5145 -.0110 .5255 420 ---- ---- ---- ---- .4920 -.0110 .5030 425 ---- ---- ---- ---- .4700 -.0110 .4810 430 ---- ---- ---- ---- .4495 -.0105 .4600 435 ---- ---- ---- ---- .4295 -.0105 .4400 440 ---- ---- ---- ---- .4100 -.0105 .4205 445 ---- ---- ---- ---- .3920 -.0095 .4015 450 ---- ---- ---- ---- .3745 -.0095 .3840 455 ---- ---- ---- ---- .3580 -.0085 .3665 460 ---- ---- ---- ---- .3420 -.0080 .3500 465 ---- ---- ---- ---- .3270 -.0075 .3345 470 ---- ---- ---- ---- .3125 -.0065 .3190 475 ---- ---- ---- ---- .2985 -.0060 .3045 480 ---- ---- ---- ---- .2855 -.0055 .2910 485 ---- ---- ---- ---- .2730 -.0045 .2775 490 ---- ---- ---- ---- .2610 -.0040 .2650 495 ---- ---- ---- ---- .2495 -.0035 .2530 500 ---- ---- ---- ---- .2390 -.0025 .2415 505 ---- ---- ---- ---- .2285 -.0020 .2305 510 ---- ---- ---- ---- .2190 -.0010 .2200 515 ---- ---- ---- ---- .2095 -.0005 .2100 520 ---- ---- ---- ---- .2005 UNCH .2005 525 ---- ---- ---- ---- .1925 +.0015 .1910 530 ---- ---- ---- ---- .1840 +.0015 .1825 535 ---- ---- ---- ---- .1765 +.0020 .1745 540 ---- ---- ---- ---- .1695 +.0030 .1665 545 ---- ---- ---- ---- .1625 +.0035 .1590 550 ---- ---- ---- ---- .1555 +.0035 .1520 555 ---- ---- ---- ---- .1495 +.0045 .1450 560 ---- ---- ---- ---- .1435 +.0050 .1385 565 ---- ---- ---- ---- .1375 +.0050 .1325 570 ---- ---- ---- ---- .1320 +.0055 .1265 575 ---- ---- ---- ---- .1270 +.0060 .1210 600 ---- ---- ---- ---- .1040 +.0070 .0970 625 ---- ---- ---- ---- .0865 +.0085 .0780 650 ---- ---- ---- ---- .0720 +.0085 .0635 675 ---- ---- ---- ---- .0605 +.0085 .0520 700 ---- ---- ---- ---- .0515 +.0090 .0425 725 ---- ---- ---- ---- .0440 +.0090 .0350 750 ---- ---- ---- ---- .0380 +.0090 .0290 775 ---- ---- ---- ---- .0330 +.0085 .0245 800 ---- ---- ---- ---- .0290 +.0085 .0205 825 ---- ---- ---- ---- .0255 +.0080 .0175 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.9595 -.0190 3.9785 050 ---- ---- ---- ---- 3.7095 -.0190 3.7285 075 ---- ---- ---- ---- 3.4595 -.0190 3.4785 100 ---- ---- ---- ---- 3.2095 -.0190 3.2285 125 ---- ---- ---- ---- 2.9595 -.0190 2.9785 150 ---- ---- ---- ---- 2.7095 -.0190 2.7285 175 ---- ---- ---- ---- 2.4595 -.0190 2.4785 200 ---- ---- ---- ---- 2.2095 -.0190 2.2285 220 ---- ---- ---- ---- 2.0095 -.0190 2.0285 225 ---- ---- ---- ---- 1.9595 -.0190 1.9785 230 ---- ---- ---- ---- 1.9100 -.0185 1.9285 235 ---- ---- ---- ---- 1.8615 -.0175 1.8790 240 ---- ---- ---- ---- 1.8130 -.0170 1.8300 245 ---- ---- ---- ---- 1.7655 -.0165 1.7820 250 ---- ---- ---- ---- 1.7185 -.0160 1.7345 255 ---- ---- ---- ---- 1.6720 -.0155 1.6875 260 ---- ---- ---- ---- 1.6260 -.0150 1.6410 265 ---- ---- ---- ---- 1.5810 -.0140 1.5950 270 ---- ---- ---- ---- 1.5360 -.0140 1.5500 275 ---- ---- ---- ---- 1.4920 -.0135 1.5055 280 ---- ---- ---- ---- 1.4485 -.0130 1.4615 285 ---- ---- ---- ---- 1.4055 -.0125 1.4180 290 ---- ---- ---- ---- 1.3630 -.0120 1.3750 295 ---- ---- ---- ---- 1.3215 -.0115 1.3330 300 ---- ---- ---- ---- 1.2800 -.0115 1.2915 305 ---- ---- ---- ---- 1.2395 -.0110 1.2505 310 ---- ---- ---- ---- 1.1995 -.0110 1.2105 315 ---- ---- ---- ---- 1.1600 -.0110 1.1710 320 ---- ---- ---- ---- 1.1215 -.0105 1.1320 325 ---- ---- ---- ---- 1.0835 -.0100 1.0935 330 ---- ---- ---- ---- 1.0465 -.0095 1.0560 335 ---- ---- ---- ---- 1.0100 -.0095 1.0195 340 ---- ---- ---- ---- .9740 -.0095 .9835 345 ---- ---- ---- ---- .9390 -.0095 .9485 350 ---- ---- ---- ---- .9045 -.0095 .9140 355 ---- ---- ---- ---- .8710 -.0095 .8805 360 ---- ---- ---- ---- .8385 -.0095 .8480 365 ---- ---- ---- ---- .8065 -.0095 .8160 370 ---- ---- ---- ---- .7755 -.0095 .7850 375 ---- ---- ---- ---- .7450 -.0095 .7545 380 ---- ---- ---- ---- .7155 -.0100 .7255 385 ---- ---- ---- ---- .6870 -.0100 .6970 390 ---- ---- ---- ---- .6595 -.0100 .6695 395 ---- ---- ---- ---- .6325 -.0105 .6430 400 ---- ---- ---- ---- .6065 -.0105 .6170 405 ---- ---- ---- ---- .5815 -.0110 .5925 410 ---- ---- ---- ---- .5575 -.0105 .5680 415 ---- ---- ---- ---- .5340 -.0110 .5450 420 ---- ---- ---- ---- .5115 -.0110 .5225 425 ---- ---- ---- ---- .4900 -.0110 .5010 430 ---- ---- ---- ---- .4695 -.0105 .4800 435 ---- ---- ---- ---- .4495 -.0105 .4600 440 ---- ---- ---- ---- .4305 -.0100 .4405 445 ---- ---- ---- ---- .4120 -.0100 .4220 450 ---- ---- ---- ---- .3945 -.0095 .4040 455 ---- ---- ---- ---- .3780 -.0090 .3870 460 ---- ---- ---- ---- .3620 -.0085 .3705 465 ---- ---- ---- ---- .3470 -.0075 .3545 470 ---- ---- ---- ---- .3325 -.0065 .3390 475 ---- ---- ---- ---- .3185 -.0060 .3245 480 ---- ---- ---- ---- .3050 -.0055 .3105 485 ---- ---- ---- ---- .2925 -.0045 .2970 490 ---- ---- ---- ---- .2805 -.0040 .2845 495 ---- ---- ---- ---- .2690 -.0030 .2720 500 ---- ---- ---- ---- .2580 -.0025 .2605 505 ---- ---- ---- ---- .2475 -.0015 .2490 510 ---- ---- ---- ---- .2375 -.0010 .2385 515 ---- ---- ---- ---- .2280 -.0005 .2285 520 ---- ---- ---- ---- .2190 +.0005 .2185 525 ---- ---- ---- ---- .2105 +.0015 .2090 530 ---- ---- ---- ---- .2020 +.0020 .2000 535 ---- ---- ---- ---- .1945 +.0030 .1915 540 ---- ---- ---- ---- .1870 +.0035 .1835 545 ---- ---- ---- ---- .1795 +.0035 .1760 550 ---- ---- ---- ---- .1725 +.0040 .1685 555 ---- ---- ---- ---- .1660 +.0045 .1615 575 ---- ---- ---- ---- .1425 +.0065 .1360 600 ---- ---- ---- ---- .1190 +.0085 .1105 625 ---- ---- ---- ---- .0995 +.0090 .0905 650 ---- ---- ---- ---- .0845 +.0100 .0745 675 ---- ---- ---- ---- .0720 +.0105 .0615 700 ---- ---- ---- ---- .0615 +.0100 .0515 725 ---- ---- ---- ---- .0535 +.0105 .0430 750 ---- ---- ---- ---- .0465 +.0105 .0360 775 ---- ---- ---- ---- .0410 +.0105 .0305 800 ---- ---- ---- ---- .0360 +.0100 .0260 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.9530 -.0185 3.9715 050 ---- ---- ---- ---- 3.7030 -.0185 3.7215 075 ---- ---- ---- ---- 3.4530 -.0185 3.4715 100 ---- ---- ---- ---- 3.2030 -.0185 3.2215 125 ---- ---- ---- ---- 2.9530 -.0185 2.9715 150 ---- ---- ---- ---- 2.7030 -.0185 2.7215 175 ---- ---- ---- ---- 2.4530 -.0185 2.4715 200 ---- ---- ---- ---- 2.2030 -.0185 2.2215 225 ---- ---- ---- ---- 1.9535 -.0180 1.9715 230 ---- ---- ---- ---- 1.9045 -.0175 1.9220 235 ---- ---- ---- ---- 1.8565 -.0165 1.8730 240 ---- ---- ---- ---- 1.8090 -.0155 1.8245 245 ---- ---- ---- ---- 1.7615 -.0150 1.7765 250 ---- ---- ---- ---- 1.7155 -.0140 1.7295 255 ---- ---- ---- ---- 1.6695 -.0135 1.6830 260 ---- ---- ---- ---- 1.6240 -.0130 1.6370 265 ---- ---- ---- ---- 1.5795 -.0125 1.5920 270 ---- ---- ---- ---- 1.5350 -.0120 1.5470 275 ---- ---- ---- ---- 1.4915 -.0115 1.5030 280 ---- ---- ---- ---- 1.4485 -.0110 1.4595 285 ---- ---- ---- ---- 1.4060 -.0105 1.4165 290 ---- ---- ---- ---- 1.3645 -.0095 1.3740 295 ---- ---- ---- ---- 1.3230 -.0095 1.3325 300 ---- ---- ---- ---- 1.2825 -.0090 1.2915 305 ---- ---- ---- ---- 1.2425 -.0085 1.2510 310 ---- ---- ---- ---- 1.2030 -.0085 1.2115 315 ---- ---- ---- ---- 1.1645 -.0080 1.1725 320 ---- ---- ---- ---- 1.1265 -.0075 1.1340 325 ---- ---- ---- ---- 1.0890 -.0075 1.0965 330 ---- ---- ---- ---- 1.0520 -.0075 1.0595 335 ---- ---- ---- ---- 1.0160 -.0075 1.0235 340 ---- ---- ---- ---- .9810 -.0070 .9880 345 ---- ---- ---- ---- .9465 -.0070 .9535 350 ---- ---- ---- ---- .9125 -.0070 .9195 355 ---- ---- ---- ---- .8795 -.0070 .8865 360 ---- ---- ---- ---- .8470 -.0075 .8545 365 ---- ---- ---- ---- .8160 -.0070 .8230 370 ---- ---- ---- ---- .7850 -.0075 .7925 375 ---- ---- ---- ---- .7555 -.0075 .7630 380 ---- ---- ---- ---- .7265 -.0080 .7345 385 ---- ---- ---- ---- .6980 -.0085 .7065 390 ---- ---- ---- ---- .6710 -.0085 .6795 395 ---- ---- ---- ---- .6445 -.0085 .6530 400 ---- ---- ---- ---- .6185 -.0095 .6280 405 ---- ---- ---- ---- .5940 -.0095 .6035 410 ---- ---- ---- ---- .5700 -.0095 .5795 415 ---- ---- ---- ---- .5470 -.0100 .5570 420 ---- ---- ---- ---- .5245 -.0100 .5345 425 ---- ---- ---- ---- .5035 -.0100 .5135 430 ---- ---- ---- ---- .4830 -.0100 .4930 435 ---- ---- ---- ---- .4630 -.0100 .4730 440 ---- ---- ---- ---- .4440 -.0100 .4540 445 ---- ---- ---- ---- .4260 -.0095 .4355 450 ---- ---- ---- ---- .4085 -.0095 .4180 455 ---- ---- ---- ---- .3920 -.0090 .4010 460 ---- ---- ---- ---- .3760 -.0085 .3845 465 ---- ---- ---- ---- .3610 -.0080 .3690 470 ---- ---- ---- ---- .3465 -.0075 .3540 475 ---- ---- ---- ---- .3325 -.0070 .3395 480 ---- ---- ---- ---- .3195 -.0060 .3255 485 ---- ---- ---- ---- .3065 -.0055 .3120 490 ---- ---- ---- ---- .2945 -.0045 .2990 495 ---- ---- ---- ---- .2830 -.0040 .2870 500 ---- ---- ---- ---- .2720 -.0030 .2750 505 ---- ---- ---- ---- .2615 -.0020 .2635 510 ---- ---- ---- ---- .2515 -.0015 .2530 515 ---- ---- ---- ---- .2420 -.0005 .2425 520 ---- ---- ---- ---- .2330 +.0005 .2325 525 ---- ---- ---- ---- .2240 +.0010 .2230 530 ---- ---- ---- ---- .2155 +.0020 .2135 535 ---- ---- ---- ---- .2075 +.0030 .2045 540 ---- ---- ---- ---- .2000 +.0040 .1960 545 ---- ---- ---- ---- .1925 +.0045 .1880 550 ---- ---- ---- ---- .1855 +.0050 .1805 555 ---- ---- ---- ---- .1790 +.0060 .1730 575 ---- ---- ---- ---- .1550 +.0090 .1460 600 ---- ---- ---- ---- .1300 +.0120 .1180 625 ---- ---- ---- ---- .1105 +.0150 .0955 650 ---- ---- ---- ---- .0940 +.0170 .0770 675 ---- ---- ---- ---- .0810 +.0185 .0625 700 ---- ---- ---- ---- .0700 +.0190 .0510 725 ---- ---- ---- ---- .0615 +.0200 .0415 750 ---- ---- ---- ---- .0540 +.0200 .0340 775 ---- ---- ---- ---- .0475 +.0200 .0275 800 ---- ---- ---- ---- .0425 +.0200 .0225 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.9530 -.0185 3.9715 050 ---- ---- ---- ---- 3.7030 -.0185 3.7215 075 ---- ---- ---- ---- 3.4530 -.0185 3.4715 100 ---- ---- ---- ---- 3.2030 -.0185 3.2215 125 ---- ---- ---- ---- 2.9530 -.0185 2.9715 150 ---- ---- ---- ---- 2.7030 -.0185 2.7215 175 ---- ---- ---- ---- 2.4530 -.0185 2.4715 200 ---- ---- ---- ---- 2.2030 -.0185 2.2215 225 ---- ---- ---- ---- 1.9545 -.0170 1.9715 230 ---- ---- ---- ---- 1.9060 -.0165 1.9225 235 ---- ---- ---- ---- 1.8585 -.0155 1.8740 240 ---- ---- ---- ---- 1.8115 -.0145 1.8260 245 ---- ---- ---- ---- 1.7650 -.0140 1.7790 250 ---- ---- ---- ---- 1.7190 -.0135 1.7325 255 ---- ---- ---- ---- 1.6735 -.0130 1.6865 260 ---- ---- ---- ---- 1.6290 -.0120 1.6410 265 ---- ---- ---- ---- 1.5845 -.0120 1.5965 270 ---- ---- ---- ---- 1.5410 -.0110 1.5520 275 ---- ---- ---- ---- 1.4980 -.0105 1.5085 280 ---- ---- ---- ---- 1.4555 -.0100 1.4655 285 ---- ---- ---- ---- 1.4135 -.0095 1.4230 290 ---- ---- ---- ---- 1.3725 -.0090 1.3815 295 ---- ---- ---- ---- 1.3315 -.0090 1.3405 300 ---- ---- ---- ---- 1.2915 -.0085 1.3000 305 ---- ---- ---- ---- 1.2520 -.0080 1.2600 310 ---- ---- ---- ---- 1.2130 -.0080 1.2210 315 ---- ---- ---- ---- 1.1750 -.0075 1.1825 320 ---- ---- ---- ---- 1.1370 -.0075 1.1445 325 ---- ---- ---- ---- 1.1005 -.0070 1.1075 330 ---- ---- ---- ---- 1.0640 -.0070 1.0710 335 ---- ---- ---- ---- 1.0285 -.0070 1.0355 340 ---- ---- ---- ---- .9935 -.0070 1.0005 345 ---- ---- ---- ---- .9595 -.0070 .9665 350 ---- ---- ---- ---- .9260 -.0070 .9330 355 ---- ---- ---- ---- .8935 -.0070 .9005 360 ---- ---- ---- ---- .8615 -.0070 .8685 365 ---- ---- ---- ---- .8305 -.0070 .8375 370 ---- ---- ---- ---- .8005 -.0070 .8075 375 ---- ---- ---- ---- .7710 -.0075 .7785 380 ---- ---- ---- ---- .7425 -.0075 .7500 385 ---- ---- ---- ---- .7145 -.0080 .7225 390 ---- ---- ---- ---- .6875 -.0080 .6955 395 ---- ---- ---- ---- .6615 -.0085 .6700 400 ---- ---- ---- ---- .6360 -.0085 .6445 405 ---- ---- ---- ---- .6115 -.0090 .6205 410 ---- ---- ---- ---- .5875 -.0095 .5970 415 ---- ---- ---- ---- .5645 -.0095 .5740 420 ---- ---- ---- ---- .5425 -.0100 .5525 425 ---- ---- ---- ---- .5210 -.0100 .5310 430 ---- ---- ---- ---- .5005 -.0100 .5105 435 ---- ---- ---- ---- .4810 -.0100 .4910 440 ---- ---- ---- ---- .4620 -.0100 .4720 445 ---- ---- ---- ---- .4435 -.0100 .4535 450 ---- ---- ---- ---- .4260 -.0100 .4360 455 ---- ---- ---- ---- .4090 -.0100 .4190 460 ---- ---- ---- ---- .3925 -.0100 .4025 465 ---- ---- ---- ---- .3770 -.0100 .3870 470 ---- ---- ---- ---- .3620 -.0095 .3715 475 ---- ---- ---- ---- .3480 -.0090 .3570 480 ---- ---- ---- ---- .3340 -.0090 .3430 485 ---- ---- ---- ---- .3210 -.0085 .3295 490 ---- ---- ---- ---- .3085 -.0085 .3170 495 ---- ---- ---- ---- .2965 -.0080 .3045 500 ---- ---- ---- ---- .2850 -.0075 .2925 505 ---- ---- ---- ---- .2745 -.0065 .2810 510 ---- ---- ---- ---- .2640 -.0060 .2700 515 ---- ---- ---- ---- .2540 -.0055 .2595 520 ---- ---- ---- ---- .2445 -.0045 .2490 525 ---- ---- ---- ---- .2355 -.0040 .2395 550 ---- ---- ---- ---- .1960 +.0005 .1955 575 ---- ---- ---- ---- .1650 +.0050 .1600 600 ---- ---- ---- ---- .1400 +.0090 .1310 625 ---- ---- ---- ---- .1205 +.0135 .1070 650 ---- ---- ---- ---- .1050 +.0175 .0875 675 ---- ---- ---- ---- .0925 +.0205 .0720 700 ---- ---- ---- ---- .0820 +.0230 .0590 725 ---- ---- ---- ---- .0730 +.0245 .0485 750 ---- ---- ---- ---- .0655 +.0255 .0400 775 ---- ---- ---- ---- .0595 +.0260 .0335 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.9460 -.0185 3.9645 050 ---- ---- ---- ---- 3.6960 -.0185 3.7145 075 ---- ---- ---- ---- 3.4460 -.0185 3.4645 100 ---- ---- ---- ---- 3.1960 -.0185 3.2145 125 ---- ---- ---- ---- 2.9460 -.0185 2.9645 150 ---- ---- ---- ---- 2.6960 -.0185 2.7145 175 ---- ---- ---- ---- 2.4460 -.0185 2.4645 200 ---- ---- ---- ---- 2.1960 -.0185 2.2145 225 ---- ---- ---- ---- 1.9490 -.0165 1.9655 230 ---- ---- ---- ---- 1.9010 -.0160 1.9170 235 ---- ---- ---- ---- 1.8540 -.0150 1.8690 240 ---- ---- ---- ---- 1.8075 -.0140 1.8215 245 ---- ---- ---- ---- 1.7620 -.0130 1.7750 250 ---- ---- ---- ---- 1.7165 -.0125 1.7290 255 ---- ---- ---- ---- 1.6720 -.0120 1.6840 260 ---- ---- ---- ---- 1.6275 -.0115 1.6390 265 ---- ---- ---- ---- 1.5840 -.0110 1.5950 270 ---- ---- ---- ---- 1.5410 -.0105 1.5515 275 ---- ---- ---- ---- 1.4985 -.0100 1.5085 280 ---- ---- ---- ---- 1.4565 -.0095 1.4660 285 ---- ---- ---- ---- 1.4155 -.0090 1.4245 290 ---- ---- ---- ---- 1.3745 -.0085 1.3830 295 ---- ---- ---- ---- 1.3345 -.0080 1.3425 300 ---- ---- ---- ---- 1.2950 -.0080 1.3030 305 ---- ---- ---- ---- 1.2560 -.0075 1.2635 310 ---- ---- ---- ---- 1.2180 -.0070 1.2250 315 ---- ---- ---- ---- 1.1800 -.0070 1.1870 320 ---- ---- ---- ---- 1.1430 -.0070 1.1500 325 ---- ---- ---- ---- 1.1070 -.0065 1.1135 330 ---- ---- ---- ---- 1.0710 -.0065 1.0775 335 ---- ---- ---- ---- 1.0360 -.0065 1.0425 340 ---- ---- ---- ---- 1.0020 -.0060 1.0080 345 ---- ---- ---- ---- .9680 -.0065 .9745 350 ---- ---- ---- ---- .9355 -.0060 .9415 355 ---- ---- ---- ---- .9030 -.0065 .9095 360 ---- ---- ---- ---- .8720 -.0065 .8785 365 ---- ---- ---- ---- .8410 -.0070 .8480 370 ---- ---- ---- ---- .8115 -.0065 .8180 375 ---- ---- ---- ---- .7825 -.0070 .7895 380 ---- ---- ---- ---- .7540 -.0075 .7615 385 ---- ---- ---- ---- .7265 -.0080 .7345 390 ---- ---- ---- ---- .7000 -.0080 .7080 395 ---- ---- ---- ---- .6740 -.0085 .6825 400 ---- ---- ---- ---- .6490 -.0085 .6575 405 ---- ---- ---- ---- .6250 -.0085 .6335 410 ---- ---- ---- ---- .6015 -.0090 .6105 415 ---- ---- ---- ---- .5790 -.0090 .5880 420 ---- ---- ---- ---- .5570 -.0095 .5665 425 ---- ---- ---- ---- .5355 -.0100 .5455 430 ---- ---- ---- ---- .5155 -.0095 .5250 435 ---- ---- ---- ---- .4955 -.0100 .5055 440 ---- ---- ---- ---- .4765 -.0105 .4870 445 ---- ---- ---- ---- .4585 -.0100 .4685 450 ---- ---- ---- ---- .4410 -.0100 .4510 455 ---- ---- ---- ---- .4240 -.0100 .4340 460 ---- ---- ---- ---- .4080 -.0100 .4180 465 ---- ---- ---- ---- .3925 -.0100 .4025 470 ---- ---- ---- ---- .3775 -.0095 .3870 475 ---- ---- ---- ---- .3635 -.0090 .3725 480 ---- ---- ---- ---- .3495 -.0090 .3585 485 ---- ---- ---- ---- .3365 -.0085 .3450 490 ---- ---- ---- ---- .3240 -.0080 .3320 495 ---- ---- ---- ---- .3120 -.0080 .3200 500 ---- ---- ---- ---- .3005 -.0075 .3080 505 ---- ---- ---- ---- .2895 -.0065 .2960 510 ---- ---- ---- ---- .2790 -.0060 .2850 515 ---- ---- ---- ---- .2690 -.0055 .2745 520 ---- ---- ---- ---- .2595 -.0045 .2640 525 ---- ---- ---- ---- .2500 -.0040 .2540 550 ---- ---- ---- ---- .2105 +.0005 .2100 575 ---- ---- ---- ---- .1785 +.0055 .1730 600 ---- ---- ---- ---- .1535 +.0105 .1430 625 ---- ---- ---- ---- .1330 +.0145 .1185 650 ---- ---- ---- ---- .1170 +.0190 .0980 675 ---- ---- ---- ---- .1035 +.0225 .0810 700 ---- ---- ---- ---- .0925 +.0250 .0675 725 ---- ---- ---- ---- .0830 +.0270 .0560 750 ---- ---- ---- ---- .0755 +.0285 .0470 775 ---- ---- ---- ---- .0685 +.0290 .0395 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.9460 -.0185 3.9645 050 ---- ---- ---- ---- 3.6960 -.0185 3.7145 075 ---- ---- ---- ---- 3.4460 -.0185 3.4645 100 ---- ---- ---- ---- 3.1960 -.0185 3.2145 125 ---- ---- ---- ---- 2.9460 -.0185 2.9645 150 ---- ---- ---- ---- 2.6960 -.0185 2.7145 175 ---- ---- ---- ---- 2.4460 -.0185 2.4645 200 ---- ---- ---- ---- 2.1960 -.0185 2.2145 225 ---- ---- ---- ---- 1.9505 -.0160 1.9665 230 ---- ---- ---- ---- 1.9030 -.0150 1.9180 235 ---- ---- ---- ---- 1.8565 -.0145 1.8710 240 ---- ---- ---- ---- 1.8105 -.0135 1.8240 245 ---- ---- ---- ---- 1.7650 -.0130 1.7780 250 ---- ---- ---- ---- 1.7205 -.0120 1.7325 255 ---- ---- ---- ---- 1.6760 -.0115 1.6875 260 ---- ---- ---- ---- 1.6325 -.0105 1.6430 265 ---- ---- ---- ---- 1.5890 -.0105 1.5995 270 ---- ---- ---- ---- 1.5465 -.0100 1.5565 275 ---- ---- ---- ---- 1.5045 -.0095 1.5140 280 ---- ---- ---- ---- 1.4630 -.0090 1.4720 285 ---- ---- ---- ---- 1.4225 -.0080 1.4305 290 ---- ---- ---- ---- 1.3820 -.0080 1.3900 295 ---- ---- ---- ---- 1.3425 -.0075 1.3500 300 ---- ---- ---- ---- 1.3030 -.0075 1.3105 305 ---- ---- ---- ---- 1.2645 -.0070 1.2715 310 ---- ---- ---- ---- 1.2270 -.0065 1.2335 315 ---- ---- ---- ---- 1.1895 -.0065 1.1960 320 ---- ---- ---- ---- 1.1530 -.0060 1.1590 325 ---- ---- ---- ---- 1.1170 -.0060 1.1230 330 ---- ---- ---- ---- 1.0815 -.0060 1.0875 335 ---- ---- ---- ---- 1.0470 -.0060 1.0530 340 ---- ---- ---- ---- 1.0130 -.0060 1.0190 345 ---- ---- ---- ---- .9795 -.0060 .9855 350 ---- ---- ---- ---- .9470 -.0060 .9530 355 ---- ---- ---- ---- .9155 -.0060 .9215 360 ---- ---- ---- ---- .8845 -.0060 .8905 365 ---- ---- ---- ---- .8540 -.0065 .8605 370 ---- ---- ---- ---- .8245 -.0065 .8310 375 ---- ---- ---- ---- .7955 -.0070 .8025 380 ---- ---- ---- ---- .7675 -.0070 .7745 385 ---- ---- ---- ---- .7405 -.0075 .7480 390 ---- ---- ---- ---- .7140 -.0075 .7215 395 ---- ---- ---- ---- .6885 -.0080 .6965 400 ---- ---- ---- ---- .6635 -.0085 .6720 405 ---- ---- ---- ---- .6395 -.0085 .6480 410 ---- ---- ---- ---- .6160 -.0090 .6250 415 ---- ---- ---- ---- .5935 -.0090 .6025 420 ---- ---- ---- ---- .5715 -.0095 .5810 425 ---- ---- ---- ---- .5505 -.0100 .5605 430 ---- ---- ---- ---- .5305 -.0095 .5400 435 ---- ---- ---- ---- .5105 -.0100 .5205 440 ---- ---- ---- ---- .4920 -.0100 .5020 445 ---- ---- ---- ---- .4735 -.0105 .4840 450 ---- ---- ---- ---- .4560 -.0105 .4665 455 ---- ---- ---- ---- .4395 -.0100 .4495 460 ---- ---- ---- ---- .4230 -.0100 .4330 465 ---- ---- ---- ---- .4075 -.0100 .4175 470 ---- ---- ---- ---- .3925 -.0100 .4025 475 ---- ---- ---- ---- .3785 -.0090 .3875 480 ---- ---- ---- ---- .3645 -.0090 .3735 485 ---- ---- ---- ---- .3515 -.0085 .3600 490 ---- ---- ---- ---- .3390 -.0080 .3470 495 ---- ---- ---- ---- .3265 -.0080 .3345 500 ---- ---- ---- ---- .3150 -.0075 .3225 505 ---- ---- ---- ---- .3040 -.0070 .3110 510 ---- ---- ---- ---- .2935 -.0060 .2995 515 ---- ---- ---- ---- .2835 -.0055 .2890 520 ---- ---- ---- ---- .2735 -.0050 .2785 525 ---- ---- ---- ---- .2645 -.0040 .2685 550 ---- ---- ---- ---- .2240 +.0010 .2230 575 ---- ---- ---- ---- .1915 +.0060 .1855 600 ---- ---- ---- ---- .1655 +.0110 .1545 625 ---- ---- ---- ---- .1445 +.0155 .1290 650 ---- ---- ---- ---- .1280 +.0205 .1075 675 ---- ---- ---- ---- .1140 +.0240 .0900 700 ---- ---- ---- ---- .1025 +.0270 .0755 725 ---- ---- ---- ---- .0925 +.0290 .0635 750 ---- ---- ---- ---- .0845 +.0310 .0535 775 ---- ---- ---- ---- .0775 +.0325 .0450 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.9390 -.0185 3.9575 050 ---- ---- ---- ---- 3.6890 -.0185 3.7075 075 ---- ---- ---- ---- 3.4390 -.0185 3.4575 100 ---- ---- ---- ---- 3.1890 -.0185 3.2075 125 ---- ---- ---- ---- 2.9390 -.0185 2.9575 150 ---- ---- ---- ---- 2.6890 -.0185 2.7075 175 ---- ---- ---- ---- 2.4390 -.0185 2.4575 200 ---- ---- ---- ---- 2.1890 -.0185 2.2075 225 ---- ---- ---- ---- 1.9455 -.0150 1.9605 230 ---- ---- ---- ---- 1.8990 -.0140 1.9130 235 ---- ---- ---- ---- 1.8530 -.0130 1.8660 240 ---- ---- ---- ---- 1.8075 -.0125 1.8200 245 ---- ---- ---- ---- 1.7625 -.0120 1.7745 250 ---- ---- ---- ---- 1.7180 -.0115 1.7295 255 ---- ---- ---- ---- 1.6745 -.0105 1.6850 260 ---- ---- ---- ---- 1.6310 -.0105 1.6415 265 ---- ---- ---- ---- 1.5885 -.0095 1.5980 270 ---- ---- ---- ---- 1.5465 -.0090 1.5555 275 ---- ---- ---- ---- 1.5050 -.0085 1.5135 280 ---- ---- ---- ---- 1.4640 -.0080 1.4720 285 ---- ---- ---- ---- 1.4235 -.0080 1.4315 290 ---- ---- ---- ---- 1.3840 -.0070 1.3910 295 ---- ---- ---- ---- 1.3445 -.0070 1.3515 300 ---- ---- ---- ---- 1.3060 -.0065 1.3125 305 ---- ---- ---- ---- 1.2680 -.0065 1.2745 310 ---- ---- ---- ---- 1.2305 -.0060 1.2365 315 ---- ---- ---- ---- 1.1940 -.0055 1.1995 320 ---- ---- ---- ---- 1.1575 -.0060 1.1635 325 ---- ---- ---- ---- 1.1220 -.0055 1.1275 330 ---- ---- ---- ---- 1.0875 -.0050 1.0925 335 ---- ---- ---- ---- 1.0530 -.0055 1.0585 340 ---- ---- ---- ---- 1.0195 -.0055 1.0250 345 ---- ---- ---- ---- .9865 -.0055 .9920 350 ---- ---- ---- ---- .9545 -.0055 .9600 355 ---- ---- ---- ---- .9230 -.0055 .9285 360 ---- ---- ---- ---- .8925 -.0055 .8980 365 ---- ---- ---- ---- .8625 -.0060 .8685 370 ---- ---- ---- ---- .8330 -.0065 .8395 375 ---- ---- ---- ---- .8050 -.0065 .8115 380 ---- ---- ---- ---- .7770 -.0070 .7840 385 ---- ---- ---- ---- .7500 -.0075 .7575 390 ---- ---- ---- ---- .7240 -.0075 .7315 395 ---- ---- ---- ---- .6985 -.0080 .7065 400 ---- ---- ---- ---- .6740 -.0080 .6820 405 ---- ---- ---- ---- .6500 -.0085 .6585 410 ---- ---- ---- ---- .6270 -.0090 .6360 415 ---- ---- ---- ---- .6050 -.0090 .6140 420 ---- ---- ---- ---- .5830 -.0095 .5925 425 ---- ---- ---- ---- .5625 -.0095 .5720 430 ---- ---- ---- ---- .5420 -.0100 .5520 435 ---- ---- ---- ---- .5225 -.0100 .5325 440 ---- ---- ---- ---- .5040 -.0100 .5140 445 ---- ---- ---- ---- .4860 -.0100 .4960 450 ---- ---- ---- ---- .4685 -.0100 .4785 455 ---- ---- ---- ---- .4520 -.0100 .4620 460 ---- ---- ---- ---- .4355 -.0100 .4455 465 ---- ---- ---- ---- .4200 -.0100 .4300 470 ---- ---- ---- ---- .4055 -.0095 .4150 475 ---- ---- ---- ---- .3910 -.0095 .4005 480 ---- ---- ---- ---- .3775 -.0090 .3865 485 ---- ---- ---- ---- .3640 -.0090 .3730 490 ---- ---- ---- ---- .3515 -.0085 .3600 495 ---- ---- ---- ---- .3395 -.0080 .3475 500 ---- ---- ---- ---- .3280 -.0070 .3350 505 ---- ---- ---- ---- .3170 -.0065 .3235 510 ---- ---- ---- ---- .3060 -.0065 .3125 515 ---- ---- ---- ---- .2960 -.0055 .3015 520 ---- ---- ---- ---- .2865 -.0045 .2910 525 ---- ---- ---- ---- .2770 -.0040 .2810 550 ---- ---- ---- ---- .2360 +.0005 .2355 575 ---- ---- ---- ---- .2030 +.0060 .1970 600 ---- ---- ---- ---- .1770 +.0115 .1655 625 ---- ---- ---- ---- .1555 +.0165 .1390 650 ---- ---- ---- ---- .1385 +.0215 .1170 675 ---- ---- ---- ---- .1240 +.0255 .0985 700 ---- ---- ---- ---- .1120 +.0290 .0830 725 ---- ---- ---- ---- .1020 +.0315 .0705 750 ---- ---- ---- ---- .0930 +.0335 .0595 775 ---- ---- ---- ---- .0860 +.0350 .0510 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.9390 -.0185 3.9575 050 ---- ---- ---- ---- 3.6890 -.0185 3.7075 075 ---- ---- ---- ---- 3.4390 -.0185 3.4575 100 ---- ---- ---- ---- 3.1890 -.0185 3.2075 125 ---- ---- ---- ---- 2.9390 -.0185 2.9575 150 ---- ---- ---- ---- 2.6890 -.0185 2.7075 175 ---- ---- ---- ---- 2.4390 -.0185 2.4575 200 ---- ---- ---- ---- 2.1890 -.0185 2.2075 225 ---- ---- ---- ---- 1.9480 -.0145 1.9625 230 ---- ---- ---- ---- 1.9020 -.0135 1.9155 235 ---- ---- ---- ---- 1.8560 -.0130 1.8690 240 ---- ---- ---- ---- 1.8110 -.0120 1.8230 245 ---- ---- ---- ---- 1.7670 -.0110 1.7780 250 ---- ---- ---- ---- 1.7230 -.0105 1.7335 255 ---- ---- ---- ---- 1.6795 -.0105 1.6900 260 ---- ---- ---- ---- 1.6370 -.0095 1.6465 265 ---- ---- ---- ---- 1.5950 -.0090 1.6040 270 ---- ---- ---- ---- 1.5535 -.0080 1.5615 275 ---- ---- ---- ---- 1.5120 -.0080 1.5200 280 ---- ---- ---- ---- 1.4720 -.0075 1.4795 285 ---- ---- ---- ---- 1.4320 -.0070 1.4390 290 ---- ---- ---- ---- 1.3925 -.0065 1.3990 295 ---- ---- ---- ---- 1.3540 -.0060 1.3600 300 ---- ---- ---- ---- 1.3155 -.0060 1.3215 305 ---- ---- ---- ---- 1.2780 -.0060 1.2840 310 ---- ---- ---- ---- 1.2410 -.0055 1.2465 315 ---- ---- ---- ---- 1.2045 -.0055 1.2100 320 ---- ---- ---- ---- 1.1690 -.0050 1.1740 325 ---- ---- ---- ---- 1.1335 -.0050 1.1385 330 ---- ---- ---- ---- 1.0990 -.0050 1.1040 335 ---- ---- ---- ---- 1.0655 -.0050 1.0705 340 ---- ---- ---- ---- 1.0320 -.0050 1.0370 345 ---- ---- ---- ---- .9995 -.0050 1.0045 350 ---- ---- ---- ---- .9680 -.0050 .9730 355 ---- ---- ---- ---- .9365 -.0055 .9420 360 ---- ---- ---- ---- .9065 -.0050 .9115 365 ---- ---- ---- ---- .8765 -.0060 .8825 370 ---- ---- ---- ---- .8475 -.0060 .8535 375 ---- ---- ---- ---- .8195 -.0060 .8255 380 ---- ---- ---- ---- .7920 -.0065 .7985 385 ---- ---- ---- ---- .7655 -.0070 .7725 390 ---- ---- ---- ---- .7395 -.0070 .7465 395 ---- ---- ---- ---- .7145 -.0075 .7220 400 ---- ---- ---- ---- .6900 -.0080 .6980 405 ---- ---- ---- ---- .6660 -.0085 .6745 410 ---- ---- ---- ---- .6435 -.0085 .6520 415 ---- ---- ---- ---- .6210 -.0090 .6300 420 ---- ---- ---- ---- .5995 -.0095 .6090 425 ---- ---- ---- ---- .5790 -.0095 .5885 430 ---- ---- ---- ---- .5585 -.0100 .5685 435 ---- ---- ---- ---- .5395 -.0100 .5495 440 ---- ---- ---- ---- .5205 -.0100 .5305 445 ---- ---- ---- ---- .5025 -.0100 .5125 450 ---- ---- ---- ---- .4855 -.0100 .4955 455 ---- ---- ---- ---- .4685 -.0100 .4785 460 ---- ---- ---- ---- .4525 -.0100 .4625 465 ---- ---- ---- ---- .4370 -.0100 .4470 470 ---- ---- ---- ---- .4220 -.0100 .4320 475 ---- ---- ---- ---- .4075 -.0095 .4170 480 ---- ---- ---- ---- .3940 -.0090 .4030 485 ---- ---- ---- ---- .3810 -.0085 .3895 490 ---- ---- ---- ---- .3680 -.0085 .3765 495 ---- ---- ---- ---- .3560 -.0080 .3640 500 ---- ---- ---- ---- .3445 -.0070 .3515 505 ---- ---- ---- ---- .3330 -.0070 .3400 510 ---- ---- ---- ---- .3225 -.0060 .3285 515 ---- ---- ---- ---- .3120 -.0055 .3175 520 ---- ---- ---- ---- .3025 -.0045 .3070 525 ---- ---- ---- ---- .2930 -.0035 .2965 550 ---- ---- ---- ---- .2515 +.0010 .2505 575 ---- ---- ---- ---- .2180 +.0065 .2115 600 ---- ---- ---- ---- .1910 +.0120 .1790 625 ---- ---- ---- ---- .1690 +.0175 .1515 650 ---- ---- ---- ---- .1510 +.0225 .1285 675 ---- ---- ---- ---- .1365 +.0275 .1090 700 ---- ---- ---- ---- .1240 +.0310 .0930 725 ---- ---- ---- ---- .1130 +.0340 .0790 750 ---- ---- ---- ---- .1040 +.0365 .0675 775 ---- ---- ---- ---- .0965 +.0385 .0580 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.9355 -.0140 3.9495 050 ---- ---- ---- ---- 3.6855 -.0140 3.6995 075 ---- ---- ---- ---- 3.4355 -.0140 3.4495 100 ---- ---- ---- ---- 3.1855 -.0140 3.1995 125 ---- ---- ---- ---- 2.9355 -.0140 2.9495 150 ---- ---- ---- ---- 2.6855 -.0140 2.6995 175 ---- ---- ---- ---- 2.4355 -.0140 2.4495 200 ---- ---- ---- ---- 2.1855 -.0140 2.1995 225 ---- ---- ---- ---- 1.9470 -.0095 1.9565 250 ---- ---- ---- ---- 1.7240 -.0060 1.7300 260 ---- ---- ---- ---- 1.6390 -.0050 1.6440 265 ---- ---- ---- ---- 1.5975 -.0040 1.6015 270 ---- ---- ---- ---- 1.5560 -.0040 1.5600 275 ---- ---- ---- ---- 1.5155 -.0035 1.5190 280 ---- ---- ---- ---- 1.4755 -.0030 1.4785 285 ---- ---- ---- ---- 1.4360 -.0025 1.4385 290 ---- ---- ---- ---- 1.3970 -.0025 1.3995 295 ---- ---- ---- ---- 1.3590 -.0015 1.3605 300 ---- ---- ---- ---- 1.3210 -.0015 1.3225 305 ---- ---- ---- ---- 1.2840 -.0010 1.2850 310 ---- ---- ---- ---- 1.2470 -.0015 1.2485 315 ---- ---- ---- ---- 1.2110 -.0015 1.2125 320 ---- ---- ---- ---- 1.1760 -.0010 1.1770 325 ---- ---- ---- ---- 1.1410 -.0010 1.1420 330 ---- ---- ---- ---- 1.1070 -.0010 1.1080 335 ---- ---- ---- ---- 1.0735 -.0010 1.0745 340 ---- ---- ---- ---- 1.0405 -.0010 1.0415 345 ---- ---- ---- ---- 1.0085 -.0010 1.0095 350 ---- ---- ---- ---- .9770 -.0010 .9780 355 ---- ---- ---- ---- .9460 -.0015 .9475 360 ---- ---- ---- ---- .9160 -.0020 .9180 365 ---- ---- ---- ---- .8865 -.0020 .8885 370 ---- ---- ---- ---- .8580 -.0025 .8605 375 ---- ---- ---- ---- .8300 -.0030 .8330 380 ---- ---- ---- ---- .8025 -.0035 .8060 385 ---- ---- ---- ---- .7760 -.0040 .7800 390 ---- ---- ---- ---- .7505 -.0045 .7550 395 ---- ---- ---- ---- .7255 -.0045 .7300 400 ---- ---- ---- ---- .7015 -.0050 .7065 405 ---- ---- ---- ---- .6780 -.0055 .6835 410 ---- ---- ---- ---- .6550 -.0060 .6610 415 ---- ---- ---- ---- .6330 -.0065 .6395 420 ---- ---- ---- ---- .6115 -.0070 .6185 425 ---- ---- ---- ---- .5910 -.0070 .5980 430 ---- ---- ---- ---- .5710 -.0075 .5785 435 ---- ---- ---- ---- .5515 -.0075 .5590 440 ---- ---- ---- ---- .5330 -.0080 .5410 445 ---- ---- ---- ---- .5150 -.0080 .5230 450 ---- ---- ---- ---- .4980 -.0080 .5060 455 ---- ---- ---- ---- .4810 -.0080 .4890 460 ---- ---- ---- ---- .4650 -.0080 .4730 465 ---- ---- ---- ---- .4495 -.0080 .4575 470 ---- ---- ---- ---- .4350 -.0075 .4425 475 ---- ---- ---- ---- .4205 -.0075 .4280 480 ---- ---- ---- ---- .4065 -.0075 .4140 485 ---- ---- ---- ---- .3935 -.0070 .4005 490 ---- ---- ---- ---- .3810 -.0065 .3875 495 ---- ---- ---- ---- .3685 -.0065 .3750 500 ---- ---- ---- ---- .3570 -.0055 .3625 505 ---- ---- ---- ---- .3460 -.0050 .3510 510 ---- ---- ---- ---- .3350 -.0045 .3395 515 ---- ---- ---- ---- .3245 -.0040 .3285 520 ---- ---- ---- ---- .3150 -.0030 .3180 525 ---- ---- ---- ---- .3055 -.0020 .3075 550 ---- ---- ---- ---- .2635 +.0025 .2610 575 ---- ---- ---- ---- .2295 +.0075 .2220 600 ---- ---- ---- ---- .2025 +.0140 .1885 625 ---- ---- ---- ---- .1800 +.0195 .1605 650 ---- ---- ---- ---- .1620 +.0250 .1370 675 ---- ---- ---- ---- .1465 +.0295 .1170 700 ---- ---- ---- ---- .1340 +.0335 .1005 725 ---- ---- ---- ---- .1230 +.0370 .0860 750 ---- ---- ---- ---- .1135 +.0395 .0740 775 ---- ---- ---- ---- .1055 +.0415 .0640 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.9355 -.0140 3.9495 050 ---- ---- ---- ---- 3.6855 -.0140 3.6995 075 ---- ---- ---- ---- 3.4355 -.0140 3.4495 100 ---- ---- ---- ---- 3.1855 -.0140 3.1995 125 ---- ---- ---- ---- 2.9355 -.0140 2.9495 150 ---- ---- ---- ---- 2.6855 -.0140 2.6995 175 ---- ---- ---- ---- 2.4355 -.0140 2.4495 200 ---- ---- ---- ---- 2.1855 -.0140 2.1995 225 ---- ---- ---- ---- 1.9405 -.0110 1.9515 250 ---- ---- ---- ---- 1.7150 -.0070 1.7220 275 ---- ---- ---- ---- 1.5080 -.0040 1.5120 280 ---- ---- ---- ---- 1.4685 -.0040 1.4725 285 ---- ---- ---- ---- 1.4300 -.0035 1.4335 290 ---- ---- ---- ---- 1.3915 -.0035 1.3950 295 ---- ---- ---- ---- 1.3545 -.0030 1.3575 300 ---- ---- ---- ---- 1.3175 -.0030 1.3205 305 ---- ---- ---- ---- 1.2815 -.0025 1.2840 310 ---- ---- ---- ---- 1.2465 -.0020 1.2485 315 ---- ---- ---- ---- 1.2115 -.0025 1.2140 320 ---- ---- ---- ---- 1.1775 -.0020 1.1795 325 ---- ---- ---- ---- 1.1440 -.0020 1.1460 330 ---- ---- ---- ---- 1.1115 -.0020 1.1135 335 ---- ---- ---- ---- 1.0790 -.0020 1.0810 340 ---- ---- ---- ---- 1.0475 -.0020 1.0495 345 ---- ---- ---- ---- 1.0165 -.0025 1.0190 350 ---- ---- ---- ---- .9865 -.0020 .9885 355 ---- ---- ---- ---- .9570 -.0020 .9590 360 ---- ---- ---- ---- .9280 -.0020 .9300 365 ---- ---- ---- ---- .8995 -.0025 .9020 370 ---- ---- ---- ---- .8715 -.0030 .8745 375 ---- ---- ---- ---- .8445 -.0030 .8475 380 ---- ---- ---- ---- .8175 -.0035 .8210 385 ---- ---- ---- ---- .7915 -.0035 .7950 390 ---- ---- ---- ---- .7665 -.0035 .7700 395 ---- ---- ---- ---- .7415 -.0045 .7460 400 ---- ---- ---- ---- .7175 -.0045 .7220 405 ---- ---- ---- ---- .6940 -.0050 .6990 410 ---- ---- ---- ---- .6710 -.0055 .6765 415 ---- ---- ---- ---- .6490 -.0055 .6545 420 ---- ---- ---- ---- .6275 -.0060 .6335 425 ---- ---- ---- ---- .6065 -.0065 .6130 430 ---- ---- ---- ---- .5865 -.0070 .5935 435 ---- ---- ---- ---- .5670 -.0075 .5745 440 ---- ---- ---- ---- .5485 -.0075 .5560 445 ---- ---- ---- ---- .5300 -.0080 .5380 450 ---- ---- ---- ---- .5125 -.0085 .5210 455 ---- ---- ---- ---- .4960 -.0080 .5040 460 ---- ---- ---- ---- .4795 -.0085 .4880 465 ---- ---- ---- ---- .4640 -.0085 .4725 470 ---- ---- ---- ---- .4490 -.0085 .4575 475 ---- ---- ---- ---- .4345 -.0085 .4430 480 ---- ---- ---- ---- .4205 -.0085 .4290 485 ---- ---- ---- ---- .4075 -.0080 .4155 490 ---- ---- ---- ---- .3945 -.0080 .4025 495 ---- ---- ---- ---- .3820 -.0080 .3900 500 ---- ---- ---- ---- .3705 -.0075 .3780 505 ---- ---- ---- ---- .3590 -.0070 .3660 510 ---- ---- ---- ---- .3480 -.0065 .3545 515 ---- ---- ---- ---- .3380 -.0055 .3435 520 ---- ---- ---- ---- .3280 -.0050 .3330 525 ---- ---- ---- ---- .3180 -.0050 .3230 550 ---- ---- ---- ---- .2760 UNCH .2760 575 ---- ---- ---- ---- .2420 +.0055 .2365 600 ---- ---- ---- ---- .2150 +.0120 .2030 625 ---- ---- ---- ---- .1925 +.0180 .1745 650 ---- ---- ---- ---- .1745 +.0245 .1500 675 ---- ---- ---- ---- .1590 +.0295 .1295 700 ---- ---- ---- ---- .1460 +.0340 .1120 725 ---- ---- ---- ---- .1355 +.0380 .0975 750 ---- ---- ---- ---- .1260 +.0415 .0845 775 ---- ---- ---- ---- .1180 +.0440 .0740 HX DEC24 Copper Option CALL 075 ---- ---- ---- ---- 3.4355 -.0140 3.4495 100 ---- ---- ---- ---- 3.1855 -.0140 3.1995 125 ---- ---- ---- ---- 2.9355 -.0140 2.9495 150 ---- ---- ---- ---- 2.6855 -.0140 2.6995 175 ---- ---- ---- ---- 2.4355 -.0140 2.4495 200 ---- ---- ---- ---- 2.1855 -.0140 2.1995 225 ---- ---- ---- ---- 1.9405 -.0120 1.9525 250 ---- ---- ---- ---- 1.7160 -.0090 1.7250 275 ---- ---- ---- ---- 1.5100 -.0075 1.5175 300 ---- ---- ---- ---- 1.3215 -.0060 1.3275 320 ---- ---- ---- ---- 1.1830 ---- ---- 325 ---- ---- ---- ---- 1.1500 -.0050 1.1550 330 ---- ---- ---- ---- 1.1175 -.0050 1.1225 335 ---- ---- ---- ---- 1.0855 -.0050 1.0905 340 ---- ---- ---- ---- 1.0545 -.0050 1.0595 345 ---- ---- ---- ---- 1.0240 -.0050 1.0290 350 ---- ---- ---- ---- .9940 -.0050 .9990 355 ---- ---- ---- ---- .9645 -.0050 .9695 360 ---- ---- ---- ---- .9360 -.0050 .9410 365 ---- ---- ---- ---- .9080 -.0050 .9130 370 ---- ---- ---- ---- .8805 -.0050 .8855 375 ---- ---- ---- ---- .8535 -.0050 .8585 380 ---- ---- ---- ---- .8270 -.0055 .8325 385 ---- ---- ---- ---- .8015 -.0055 .8070 390 ---- ---- ---- ---- .7765 -.0055 .7820 395 ---- ---- ---- ---- .7520 -.0060 .7580 400 ---- ---- ---- ---- .7285 -.0055 .7340 405 ---- ---- ---- ---- .7050 -.0065 .7115 410 ---- ---- ---- ---- .6830 -.0060 .6890 415 ---- ---- ---- ---- .6610 -.0065 .6675 420 ---- ---- ---- ---- .6400 -.0065 .6465 425 ---- ---- ---- ---- .6195 -.0065 .6260 430 ---- ---- ---- ---- .5995 -.0070 .6065 435 ---- ---- ---- ---- .5805 -.0070 .5875 440 ---- ---- ---- ---- .5620 -.0070 .5690 445 ---- ---- ---- ---- .5445 -.0065 .5510 450 ---- ---- ---- ---- .5275 -.0065 .5340 455 ---- ---- ---- ---- .5110 -.0060 .5170 460 ---- ---- ---- ---- .4950 -.0060 .5010 465 ---- ---- ---- ---- .4800 -.0055 .4855 470 ---- ---- ---- ---- .4655 -.0050 .4705 475 ---- ---- ---- ---- .4510 -.0050 .4560 480 ---- ---- ---- ---- .4375 -.0045 .4420 485 ---- ---- ---- ---- .4245 -.0040 .4285 490 ---- ---- ---- ---- .4120 -.0035 .4155 495 ---- ---- ---- ---- .4000 -.0030 .4030 500 ---- ---- ---- ---- .3885 -.0020 .3905 505 ---- ---- ---- ---- .3770 -.0020 .3790 510 ---- ---- ---- ---- .3665 -.0010 .3675 515 ---- ---- ---- ---- .3560 -.0005 .3565 520 ---- ---- ---- ---- .3460 +.0005 .3455 525 ---- ---- ---- ---- .3365 +.0010 .3355 550 ---- ---- ---- ---- .2930 +.0045 .2885 575 ---- ---- ---- ---- .2565 +.0085 .2480 600 ---- ---- ---- ---- .2245 +.0105 .2140 625 ---- ---- ---- ---- .1960 +.0110 .1850 650 ---- ---- ---- ---- .1710 +.0110 .1600 675 ---- ---- ---- ---- .1490 +.0100 .1390 700 ---- ---- ---- ---- .1295 +.0090 .1205 725 ---- ---- ---- ---- .1130 +.0080 .1050 750 ---- ---- ---- ---- .0990 +.0070 .0920 775 ---- ---- ---- ---- .0865 +.0060 .0805 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3850 5595 87605 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 UNCH .0005 3 200 ---- ---- ---- ---- .0005 UNCH .0005 30 220 ---- ---- ---- ---- .0005 UNCH .0005 12 225 ---- ---- ---- ---- .0005 UNCH .0005 85 230 ---- ---- ---- ---- .0005 UNCH .0005 17 235 ---- ---- ---- ---- .0005 UNCH .0005 22 240 ---- ---- ---- ---- .0005 UNCH .0005 2 245 ---- ---- ---- ---- .0005 UNCH .0005 2 250 ---- ---- ---- ---- .0005 UNCH .0005 2710 255 ---- ---- ---- ---- .0005 UNCH .0005 2 260 ---- ---- ---- ---- .0005 UNCH .0005 74 265 ---- ---- ---- ---- .0005 UNCH .0005 20 270 ---- ---- ---- ---- .0005 UNCH .0005 1 275 ---- ---- ---- ---- .0005 UNCH .0005 2 1704 280 ---- ---- ---- ---- .0005 UNCH .0005 18 285 ---- ---- ---- ---- .0005 UNCH .0005 13 290 ---- ---- ---- ---- .0005 UNCH 2 .0005 290 295 ---- ---- ---- ---- .0005 UNCH .0005 24 300 ---- ---- ---- ---- .0005 -.0005 .0010 3 388 305 ---- ---- ---- ---- .0005 -.0005 .0010 232 310 ---- ---- ---- ---- .0005 -.0005 .0010 2 39 315 ---- ---- ---- ---- .0005 -.0005 2 .0010 34 320 ---- ---- ---- ---- .0010 -.0005 .0015 459 325 ---- ---- ---- ---- .0010 -.0005 .0015 618 330 ---- ---- ---- ---- .0010 -.0005 .0015 1 1685 335 ---- ---- ---- ---- .0015 -.0005 1 .0020 215 340 ---- ---- ---- ---- .0015 -.0005 1 .0020 3694 341 ---- ---- ---- ---- .0015 -.0005 .0020 50 342 ---- ---- ---- ---- .0015 -.0010 .0025 10 343 ---- ---- ---- ---- .0020 -.0005 .0025 1 344 ---- ---- ---- ---- .0020 -.0005 .0025 21 21 345 ---- ---- ---- ---- .0020 -.0005 .0025 31 346 ---- ---- ---- ---- .0020 -.0005 .0025 4 347 ---- ---- ---- ---- .0020 -.0005 .0025 23 348 ---- ---- ---- ---- .0020 -.0005 .0025 27 349 ---- ---- ---- ---- .0020 -.0005 .0025 5 350 ---- ---- ---- ---- .0025 -.0005 .0030 2 968 351 ---- ---- ---- ---- .0025 -.0005 .0030 10 352 ---- ---- ---- ---- .0025 -.0005 .0030 9 353 ---- ---- ---- ---- .0025 -.0005 .0030 90 354 ---- ---- ---- ---- .0025 -.0005 .0030 355 .0025 .0025 .0025 .0025 .0030 UNCH 7 .0030 281 356 ---- ---- ---- ---- .0030 -.0005 .0035 32 357 ---- ---- ---- ---- .0030 -.0005 .0035 358 ---- ---- ---- ---- .0030 -.0005 .0035 5 359 ---- ---- ---- ---- .0035 UNCH .0035 1 360 ---- ---- .0035A .0035A .0035 -.0005 1 .0040 1 693 361 ---- ---- ---- ---- .0035 -.0005 .0040 29 362 ---- .0045B ---- .0045B .0040 UNCH .0040 21 363 ---- ---- .0040A .0040A .0040 -.0005 .0045 55 364 ---- .0050B ---- .0050B .0045 UNCH .0045 3 365 ---- ---- .0045A .0045A .0045 -.0005 .0050 2 222 366 ---- .0055B ---- .0055B .0050 UNCH .0050 367 ---- .0060B .0050A .0060B .0050 -.0005 .0055 3 368 ---- .0060B ---- .0060B .0055 UNCH .0055 110 369 ---- .0065B ---- .0065B .0060 UNCH .0060 6 370 ---- .0070B ---- .0070B .0060 UNCH .0060 1031 371 ---- .0075B ---- .0075B .0065 UNCH 1 .0065 20 372 ---- .0080B ---- .0080B .0070 UNCH .0070 5 25 373 ---- .0085B ---- .0085B .0075 UNCH .0075 11 374 ---- .0090B .0075A .0075A .0080 UNCH .0080 5 24 375 ---- .0100B .0080A .0080A .0085 UNCH .0085 8 496 376 ---- .0105B .0085A .0085A .0090 UNCH .0090 12 377 ---- .0115B .0090A .0090A .0095 UNCH .0095 5 403 378 ---- .0120B .0095A .0095A .0100 UNCH .0100 60 379 ---- .0130B .0100A .0100A .0110 UNCH .0110 160 380 .0125 .0140B .0105A .0135 .0115 UNCH 5 .0115 17 1079 381 ---- .0150B .0115A .0115A .0125 UNCH .0125 122 382 ---- .0160B .0120A .0120A .0130 UNCH .0130 9 383 ---- .0170B .0130A .0130A .0140 UNCH .0140 23 25 384 .0145 .0180B .0135A .0175B .0150 UNCH 2 .0150 4 38 385 .0155 .0195B .0145A .0185B .0160 UNCH 2 .0160 69 174 386 .0165 .0210B .0155A .0200B .0170 UNCH 2 .0170 13 97 387 .0175 .0220B .0165A .0210B .0185 +.0005 2 .0180 15 28 388 .0190 .0240B .0175A .0225B .0195 +.0005 2 .0190 12 36 389 .0200 .0255B .0185A .0240B .0210 +.0005 2 .0205 35 50 390 .0255 .0270B .0195A .0250A .0220 +.0005 203 .0215 32 449 391 .0230 .0290B .0210A .0225A .0235 +.0005 2 .0230 19 68 392 .0245 .0305B .0220A .0240A .0250 UNCH 2 .0250 24 56 393 .0260 .0325B .0235A .0255A .0270 +.0005 2 .0265 42 76 394 .0275 .0345B .0250A .0270A .0285 +.0005 2 .0280 60 203 395 ---- .0370B .0265A .0265A .0300 UNCH 150 .0300 210 252 396 ---- .0390B .0280A .0280A .0320 UNCH .0320 20 64 397 ---- .0415B .0300A .0300A .0340 UNCH .0340 7 69 398 .0360 .0440B .0315A .0420B .0360 UNCH 2 .0360 12 399 ---- .0465B .0335A .0335A .0385 +.0005 .0380 26 400 .0400 .0495B .0355A .0495B .0405 +.0005 36 .0400 130 657 401 ---- .0520B .0375A .0375A .0430 +.0005 .0425 13 402 ---- .0550B .0395A .0395A .0455 +.0005 .0450 12 403 .0480 .0580B .0420A .0580B .0480 +.0005 1 .0475 15 404 .0505 .0615B .0445A .0485A .0510 +.0010 14 .0500 14 405 .0530 .0650B .0470A .0650B .0540 +.0010 4 .0530 200 251 406 ---- .0680B .0500A .0500A .0570 +.0010 .0560 5 407 .0590 .0720B .0525A .0570A .0600 +.0010 4 .0590 408 .0615 .0755B .0555A .0730B .0635 +.0015 6 .0620 1 310 409 .0645 .0795B .0585A .0775B .0665 +.0010 5 .0655 10 410 .0680 .0835B .0620A .0810B .0705 +.0015 155 .0690 169 341 411 ---- .0875B .0650A .0650A .0740 +.0015 .0725 412 ---- .0920B .0685A .0685A .0780 +.0015 .0765 25 413 .0735 .0965B .0720A .0720A .0820 +.0015 1 .0805 414 ---- .1010B .0760A .0760A .0860 +.0015 .0845 415 ---- .1060B .0795A .0795A .0905 +.0020 .0885 13 49 416 .1060 .1105B .0835A .0910A .0950 +.0020 11 .0930 103 103 417 ---- .1155B .0875A .0875A .0995 +.0025 .0970 21 418 ---- .1210B .0920A .0920A .1045 +.0025 .1020 16 419 .1245 .1260B .0960A .1240B .1095 +.0030 4 .1065 10 54 420 .1130 .1315B .1005A .1095A .1145 +.0030 2 .1115 112 600 421 ---- .1370B .1050A .1050A .1200 +.0035 .1165 29 37 422 .1240 .1430B .1100A .1410B .1255 +.0040 2 .1215 44 423 ---- .1490B .1150A .1150A .1310 +.0045 .1265 10 424 .1495 .1550B .1200A .1550B .1365 +.0045 1 .1320 22 425 ---- .1610B .1255A .1255A .1425 +.0050 .1375 35 396 426 .1495 .1675B .1305A .1420A .1485 +.0050 3 .1435 10 427 ---- .1735B .1360A .1360A .1545 +.0055 .1490 8 13 428 ---- .1800B .1420A .1420A .1605 +.0055 .1550 1 429 .1675 .1865B .1475A .1600A .1670 +.0060 1 .1610 430 ---- .1935B .1535A .1535A .1730 +.0060 .1670 2 32 431 ---- .2005B .1595A .1595A .1795 +.0060 .1735 10 11 432 ---- .2075B .1655A .1655A .1865 +.0065 .1800 433 ---- .2145B .1715A .1715A .1930 +.0065 .1865 1 434 ---- .2215B .1780A .1780A .2000 +.0070 .1930 435 ---- .2290B .1845A .1845A .2075 +.0080 .1995 6 436 ---- .2365B .1910A .1910A .2145 +.0080 .2065 437 ---- .2435B .1980A .1980A .2220 +.0085 .2135 1 438 ---- .2510B .2050A .2050A .2290 +.0085 .2205 439 ---- .2595B .2120A .2120A .2365 +.0090 .2275 440 ---- .2670B .2190A .2190A .2445 +.0095 .2350 10 441 ---- .2755B .2260A .2260A .2520 +.0095 .2425 442 ---- .2835B .2330A .2330A .2595 +.0095 .2500 443 ---- .2920B .2405A .2405A .2675 +.0095 .2580 444 ---- .3000B .2475A .2475A .2755 +.0100 .2655 1 1 445 ---- .3085B .2555A .2555A .2835 +.0100 .2735 446 ---- .3170B .2630A .2630A .2915 +.0105 .2810 447 ---- .3255B .2710A .2710A .2995 +.0105 .2890 450 ---- .3515B .2945A .2945A .3245 +.0115 .3130 455 ---- .3755B .3355A .3355A .3675 +.0130 .3545 4 460 ---- ---- .3785A .3785A .4125 +.0145 .3980 465 ---- ---- ---- ---- .4585 +.0160 .4425 470 ---- .5350B ---- .5350B .5055 +.0170 .4885 1 1 475 ---- ---- ---- ---- .5535 +.0180 .5355 480 ---- .6315B ---- .6315B .6015 +.0185 .5830 485 ---- ---- ---- ---- .6505 +.0195 .6310 490 ---- ---- ---- ---- .6995 +.0195 .6800 495 ---- ---- ---- ---- .7490 +.0200 .7290 500 ---- ---- ---- ---- .7985 +.0205 .7780 1 505 ---- ---- ---- ---- .8480 +.0200 .8280 510 ---- ---- ---- ---- .8980 +.0205 .8775 515 ---- ---- ---- ---- .9480 +.0205 .9275 520 ---- ---- ---- ---- .9980 +.0205 .9775 525 ---- ---- ---- ---- 1.0480 +.0205 1.0275 530 ---- ---- ---- ---- 1.0980 +.0205 1.0775 535 ---- ---- ---- ---- 1.1480 +.0205 1.1275 540 ---- ---- ---- ---- 1.1980 +.0205 1.1775 545 ---- ---- ---- ---- 1.2480 +.0205 1.2275 550 ---- ---- ---- ---- 1.2980 +.0205 1.2775 555 ---- ---- ---- ---- 1.3480 +.0205 1.3275 560 ---- ---- ---- ---- 1.3980 +.0205 1.3775 565 ---- ---- ---- ---- 1.4480 +.0205 1.4275 570 ---- ---- ---- ---- 1.4980 +.0205 1.4775 575 ---- ---- ---- ---- 1.5480 +.0205 1.5275 580 ---- ---- ---- ---- 1.5980 +.0205 1.5775 585 ---- ---- ---- ---- 1.6480 +.0205 1.6275 600 ---- ---- ---- ---- 1.7980 +.0205 1.7775 625 ---- ---- ---- ---- 2.0480 +.0205 2.0275 650 ---- ---- ---- ---- 2.2980 +.0205 2.2775 675 ---- ---- ---- ---- 2.5480 +.0205 2.5275 700 ---- ---- ---- ---- 2.7980 +.0205 2.7775 725 ---- ---- ---- ---- 3.0480 +.0205 3.0275 750 ---- ---- ---- ---- 3.2980 +.0205 3.2775 775 ---- ---- ---- ---- 3.5480 +.0205 3.5275 800 ---- ---- ---- ---- 3.7980 +.0205 3.7775 825 ---- ---- ---- ---- 4.0480 +.0205 4.0275 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 .0010 .0010 .0010 .0010 .0005 UNCH 1 .0005 35 230 .0010 .0010 .0010 .0010 .0005 UNCH 1 .0005 3 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 27 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 1 265 ---- ---- ---- ---- .0010 +.0005 .0005 3 270 ---- ---- ---- ---- .0010 +.0005 .0005 15 275 ---- ---- ---- ---- .0010 UNCH .0010 4 280 ---- ---- ---- ---- .0015 +.0005 .0010 12 285 ---- ---- ---- ---- .0015 +.0005 .0010 35 290 ---- ---- ---- ---- .0020 +.0005 .0015 18 295 ---- ---- ---- ---- .0020 +.0005 .0015 33 300 ---- ---- ---- ---- .0025 +.0005 1 .0020 359 305 ---- ---- ---- ---- .0025 UNCH .0025 6 310 ---- ---- ---- ---- .0030 UNCH .0030 5 315 .0025 .0025 .0025 .0025 .0035 +.0005 1 .0030 201 320 ---- ---- ---- ---- .0040 UNCH .0040 33 325 ---- ---- ---- ---- .0045 UNCH .0045 1 1287 330 ---- ---- ---- ---- .0055 UNCH .0055 15 335 .0075 .0075 .0075 .0075 .0065 UNCH 2 .0065 1 121 340 ---- .0090B ---- .0090B .0080 UNCH .0080 33 345 ---- .0110B ---- .0110B .0100 UNCH 1 .0100 1 27 350 .0140 .0140 .0120A .0130 .0125 UNCH 3 .0125 2 1246 355 ---- .0175B .0150A .0150A .0155 UNCH .0155 27 356 ---- .0180B .0155A .0155A .0160 UNCH .0160 10 357 ---- .0190B .0160A .0160A .0170 +.0005 .0165 358 ---- .0200B .0170A .0170A .0175 UNCH .0175 1 359 ---- .0210B .0175A .0175A .0185 +.0005 .0180 360 .0220 .0220 .0185A .0210 .0190 UNCH 8 .0190 20 85 361 ---- .0230B .0190A .0190A .0200 UNCH .0200 362 ---- .0240B .0200A .0200A .0210 +.0005 .0205 363 ---- .0250B .0210A .0210A .0220 +.0005 .0215 10 364 ---- .0260B .0215A .0215A .0230 +.0005 .0225 10 365 .0250 .0270B .0225A .0260B .0240 +.0005 1 .0235 29 366 .0240 .0285B .0235A .0275B .0250 +.0005 1 .0245 4 367 ---- .0295B .0245A .0245A .0260 +.0005 .0255 15 368 ---- .0310B .0255A .0255A .0270 +.0005 .0265 1 369 ---- .0325B .0265A .0265A .0285 +.0005 .0280 370 .0340 .0340 .0275A .0295A .0295 +.0005 5 .0290 35 46 371 ---- .0350B .0290A .0290A .0310 +.0005 .0305 372 ---- .0365B .0300A .0300A .0320 +.0005 .0315 2 373 ---- .0380B .0310A .0310A .0335 +.0005 .0330 374 ---- .0400B .0325A .0325A .0350 +.0005 .0345 10 375 ---- .0415B .0340A .0340A .0365 +.0005 .0360 170 384 376 ---- .0435B .0355A .0355A .0380 +.0005 .0375 2 377 ---- .0450B .0370A .0370A .0395 +.0005 .0390 378 ---- .0470B .0385A .0385A .0415 +.0005 .0410 379 ---- .0490B .0400A .0400A .0430 +.0005 .0425 380 .0465 .0510B .0415A .0495B .0450 +.0005 1 .0445 4 45 381 ---- .0530B .0430A .0430A .0470 +.0005 .0465 20 382 ---- .0550B .0450A .0450A .0485 UNCH .0485 383 ---- .0575B .0465A .0465A .0505 UNCH .0505 10 384 ---- .0595B .0485A .0485A .0525 UNCH .0525 385 ---- .0620B .0505A .0505A .0550 +.0005 .0545 15 121 386 ---- .0645B .0525A .0525A .0570 +.0005 .0565 387 ---- .0670B .0545A .0545A .0590 +.0005 .0585 388 ---- .0695B .0565A .0565A .0615 +.0005 .0610 1 389 ---- .0720B .0590A .0590A .0640 +.0005 .0635 390 ---- .0750B .0610A .0610A .0665 +.0005 .0660 47 391 ---- .0775B .0635A .0635A .0690 +.0005 .0685 2 392 ---- .0805B .0660A .0660A .0715 +.0005 .0710 393 ---- .0835B .0685A .0685A .0740 +.0005 .0735 394 ---- .0865B .0710A .0710A .0770 +.0010 .0760 6 395 ---- .0900B .0735A .0735A .0800 +.0010 .0790 1 21 396 ---- .0930B .0760A .0760A .0825 +.0005 .0820 1 14 397 ---- .0965B .0790A .0790A .0860 +.0010 .0850 398 ---- .0995B .0815A .0815A .0890 +.0010 .0880 399 ---- .1030B .0845A .0845A .0920 +.0010 .0910 400 .1035 .1070B .0875A .1050B .0955 +.0010 3 .0945 200 618 401 ---- .1105B .0905A .0905A .0985 +.0010 .0975 402 ---- .1140B .0940A .0940A .1020 +.0010 .1010 10 403 ---- .1180B .0970A .0970A .1055 +.0010 .1045 404 ---- .1220B .1005A .1005A .1095 +.0015 .1080 405 ---- .1260B .1040A .1040A .1130 +.0015 .1115 8 406 ---- .1300B .1075A .1075A .1170 +.0015 .1155 20 407 ---- .1340B .1110A .1110A .1205 +.0015 .1190 408 ---- .1385B .1150A .1150A .1245 +.0015 .1230 10 409 ---- .1425B .1185A .1185A .1290 +.0020 .1270 6 410 ---- .1470B .1220A .1220A .1330 +.0020 .1310 36 411 ---- .1515B .1265A .1265A .1370 +.0020 .1350 412 ---- .1560B .1305A .1305A .1415 +.0020 .1395 413 ---- .1610B .1345A .1345A .1460 +.0025 .1435 414 ---- .1655B .1385A .1385A .1505 +.0025 .1480 415 ---- .1705B .1425A .1425A .1550 +.0025 .1525 150 416 ---- .1755B .1475A .1475A .1600 +.0030 .1570 14 64 417 ---- .1805B .1515A .1515A .1645 +.0030 .1615 418 ---- .1855B .1560A .1560A .1695 +.0030 .1665 419 ---- .1905B .1610A .1610A .1745 +.0035 .1710 50 420 ---- .1960B .1650A .1650A .1795 +.0035 .1760 2 3 421 ---- .2010B .1705A .1705A .1845 +.0035 .1810 422 ---- .2065B .1755A .1755A .1900 +.0040 .1860 1 423 ---- .2120B .1800A .1800A .1955 +.0045 .1910 424 ---- .2180B .1850A .1850A .2005 +.0040 .1965 1 1 425 ---- .2235B .1900A .1900A .2060 +.0045 .2015 6 7 426 ---- .2295B .1955A .1955A .2120 +.0050 .2070 5 5 427 ---- .2350B .2010A .2010A .2175 +.0050 .2125 428 ---- .2410B .2060A .2060A .2235 +.0055 .2180 429 ---- .2470B .2115A .2115A .2290 +.0055 .2235 430 ---- .2535B .2170A .2170A .2350 +.0055 .2295 14 431 ---- .2595B .2230A .2230A .2410 +.0060 .2350 12 432 ---- .2655B .2285A .2285A .2475 +.0065 .2410 12 433 ---- .2720B .2345A .2345A .2535 +.0065 .2470 434 ---- .2785B .2405A .2405A .2600 +.0070 .2530 435 ---- .2850B .2460A .2460A .2660 +.0070 .2590 2 436 ---- .2915B .2525A .2525A .2725 +.0070 .2655 1 437 ---- .2985B .2585A .2585A .2790 +.0075 .2715 438 ---- .3050B .2645A .2645A .2855 +.0075 .2780 439 ---- .3120B .2705A .2705A .2925 +.0080 .2845 10 440 ---- .3185B .2770A .2770A .2990 +.0080 .2910 2 441 ---- .3255B .2835A .2835A .3060 +.0085 .2975 442 ---- .3325B .2900A .2900A .3130 +.0090 .3040 443 ---- .3400B .2965A .2965A .3200 +.0090 .3110 444 ---- .3470B .3035A .3035A .3270 +.0090 .3180 445 ---- .3545B .3100A .3100A .3340 +.0095 .3245 3 446 ---- .3620B .3170A .3170A .3410 +.0095 .3315 447 ---- .3695B .3235A .3235A .3485 +.0100 .3385 448 ---- .3770B .3305A .3305A .3555 +.0100 .3455 450 .3450 .3920B .3445A .3920B .3705 +.0105 1 .3600 455 .3820 .4310B .3810A .4310B .4085 +.0115 1 .3970 460 ---- .4715B .4185A .4185A .4480 +.0125 .4355 465 ---- .5135B .4580A .4580A .4890 +.0135 .4755 470 ---- .5570B .4985A .4985A .5310 +.0145 .5165 475 ---- .5880B .5405A .5405A .5740 +.0150 .5590 480 ---- .6460B .5840A .5840A .6180 +.0155 .6025 485 ---- ---- ---- ---- .6630 +.0160 .6470 490 ---- .7375B ---- .7375B .7090 +.0170 .6920 495 ---- ---- ---- ---- .7550 +.0170 .7380 500 ---- .8320B ---- .8320B .8020 +.0175 .7845 505 ---- ---- ---- ---- .8495 +.0180 .8315 510 ---- ---- ---- ---- .8975 +.0185 .8790 515 ---- ---- ---- ---- .9455 +.0185 .9270 520 ---- 1.0250B ---- 1.0250B .9940 +.0190 .9750 525 ---- ---- ---- ---- 1.0430 +.0195 1.0235 530 ---- 1.1205B ---- 1.1205B 1.0920 +.0195 1.0725 535 ---- ---- ---- ---- 1.1410 +.0195 1.1215 540 ---- ---- ---- ---- 1.1900 +.0195 1.1705 545 ---- ---- ---- ---- 1.2395 +.0195 1.2200 550 ---- ---- ---- ---- 1.2890 +.0195 1.2695 555 ---- ---- ---- ---- 1.3390 +.0200 1.3190 560 ---- ---- ---- ---- 1.3885 +.0200 1.3685 565 ---- ---- ---- ---- 1.4385 +.0205 1.4180 570 ---- ---- ---- ---- 1.4885 +.0205 1.4680 575 ---- ---- ---- ---- 1.5385 +.0205 1.5180 580 ---- ---- ---- ---- 1.5885 +.0205 1.5680 600 ---- ---- ---- ---- 1.7885 +.0205 1.7680 625 ---- ---- ---- ---- 2.0385 +.0205 2.0180 650 ---- ---- ---- ---- 2.2885 +.0205 2.2680 675 ---- ---- ---- ---- 2.5385 +.0205 2.5180 700 ---- ---- ---- ---- 2.7885 +.0205 2.7680 725 ---- ---- ---- ---- 3.0385 +.0205 3.0180 750 ---- ---- ---- ---- 3.2885 +.0205 3.2680 775 ---- ---- ---- ---- 3.5385 +.0205 3.5180 800 ---- ---- ---- ---- 3.7885 +.0205 3.7680 825 ---- ---- ---- ---- 4.0385 +.0205 4.0180 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 UNCH .0010 25 260 ---- ---- ---- ---- .0010 UNCH .0010 2 265 ---- ---- ---- ---- .0015 UNCH .0015 270 ---- ---- ---- ---- .0015 UNCH .0015 210 275 ---- ---- ---- ---- .0020 UNCH .0020 156 280 ---- ---- ---- ---- .0025 UNCH .0025 2 285 ---- ---- ---- ---- .0030 UNCH .0030 400 290 ---- ---- ---- ---- .0035 UNCH .0035 46 295 ---- ---- ---- ---- .0040 UNCH .0040 300 .0050 .0050 .0050 .0050 .0050 UNCH 1 .0050 2 132 305 ---- ---- ---- ---- .0060 +.0005 .0055 310 ---- ---- ---- ---- .0070 +.0005 .0065 2 315 ---- ---- ---- ---- .0080 UNCH .0080 10 320 ---- ---- ---- ---- .0095 UNCH .0095 9 325 ---- .0115B ---- .0115B .0115 +.0005 .0110 200 330 ---- .0140B ---- .0140B .0135 UNCH .0135 39 335 ---- .0170B ---- .0170B .0160 UNCH .0160 5 340 ---- .0205B ---- .0205B .0195 +.0005 .0190 155 345 ---- .0250B ---- .0250B .0230 +.0005 .0225 200 350 ---- .0300B .0265A .0265A .0275 +.0005 .0270 4 14 355 ---- .0360B .0315A .0315A .0325 +.0005 .0320 19 360 ---- .0430B .0375A .0375A .0390 +.0005 .0385 123 365 ---- .0510B .0440A .0440A .0465 +.0010 .0455 15 370 ---- .0605B .0515A .0515A .0550 +.0010 .0540 11 15 375 ---- .0710B .0610A .0610A .0645 +.0010 .0635 40 51 380 ---- .0830B .0705A .0705A .0755 +.0005 .0750 11 399 385 ---- .0970B .0825A .0825A .0880 +.0005 .0875 12 390 ---- .1120B .0955A .0955A .1025 +.0010 .1015 11 105 395 ---- .1290B .1105A .1105A .1185 +.0015 .1170 2 2 400 .1415 .1475B .1270A .1475B .1365 +.0025 3 .1340 30 168 403 ---- ---- ---- .1390A .1480 ---- ---- 404 ---- ---- ---- .1425A .1520 ---- ---- 405 ---- .1680B .1455A .1455A .1560 +.0030 .1530 2 20 406 ---- ---- ---- .1495A .1600 ---- ---- 407 ---- ---- ---- .1535A .1645 ---- ---- 408 ---- .1815B .1575A .1575A .1685 +.0035 .1650 409 ---- .1860B .1615A .1615A .1730 +.0035 .1695 410 ---- .1905B .1650A .1650A .1775 +.0035 .1740 10 411 ---- .1950B .1700A .1700A .1820 +.0040 .1780 412 ---- .2000B .1740A .1740A .1865 +.0040 .1825 413 ---- .2050B .1785A .1785A .1910 +.0040 .1870 414 ---- .2100B .1830A .1830A .1960 +.0045 .1915 415 ---- .2150B .1870A .1870A .2005 +.0040 .1965 52 416 ---- .2200B .1920A .1920A .2055 +.0045 .2010 417 ---- .2250B .1965A .1965A .2105 +.0045 .2060 418 ---- .2300B .2015A .2015A .2155 +.0045 .2110 419 ---- .2355B .2060A .2060A .2205 +.0050 .2155 420 ---- .2410B .2110A .2110A .2255 +.0045 1 .2210 7 17 421 ---- .2460B .2160A .2160A .2310 +.0050 .2260 422 ---- .2515B .2210A .2210A .2365 +.0055 .2310 423 ---- .2570B .2260A .2260A .2415 +.0055 .2360 424 ---- .2630B .2310A .2310A .2470 +.0055 .2415 425 ---- .2685B .2360A .2360A .2525 +.0055 .2470 168 426 ---- .2740B .2410A .2410A .2580 +.0055 .2525 427 ---- .2800B .2470A .2470A .2640 +.0060 .2580 428 ---- .2860B .2525A .2525A .2695 +.0060 .2635 429 ---- .2920B .2580A .2580A .2755 +.0065 .2690 430 ---- .2980B .2630A .2630A .2810 +.0065 1 .2745 21 431 ---- .3040B .2690A .2690A .2870 +.0065 .2805 432 ---- .3100B .2745A .2745A .2930 +.0065 .2865 433 ---- .3160B .2805A .2805A .2990 +.0070 .2920 434 ---- .3225B .2860A .2860A .3050 +.0070 .2980 435 ---- .3285B .2920A .2920A .3115 +.0075 .3040 2 436 ---- .3350B .2980A .2980A .3175 +.0075 .3100 437 ---- .3415B .3040A .3040A .3240 +.0075 .3165 438 ---- .3480B .3100A .3100A .3300 +.0075 .3225 439 ---- .3550B .3160A .3160A .3365 +.0075 .3290 440 ---- .3615B .3220A .3220A .3430 +.0080 .3350 1 441 ---- .3680B .3285A .3285A .3495 +.0080 .3415 442 ---- .3750B .3345A .3345A .3560 +.0080 .3480 443 ---- .3820B .3410A .3410A .3630 +.0085 .3545 444 ---- .3890B .3470A .3470A .3695 +.0085 .3610 445 ---- .3955B .3540A .3540A .3765 +.0090 .3675 15 446 ---- .4030B .3605A .3605A .3830 +.0085 .3745 447 ---- .4100B .3670A .3670A .3900 +.0090 .3810 448 ---- .4170B .3740A .3740A .3970 +.0090 .3880 450 ---- .4310B .3875A .3875A .4110 +.0095 .4015 455 ---- .4680B .4220A .4220A .4470 +.0105 .4365 460 ---- .5070B .4580A .4580A .4845 +.0110 .4735 465 ---- .5460B .4955A .4955A .5230 +.0120 .5110 470 ---- .5865B .5340A .5340A .5630 +.0130 .5500 475 ---- .6280B .5735A .5735A .6040 +.0140 .5900 480 ---- .6710B .6145A .6145A .6455 +.0145 .6310 485 ---- .7140B .6560A .6560A .6885 +.0150 .6735 490 ---- .7585B .6985A .6985A .7320 +.0160 .7160 495 ---- ---- .7420A .7420A .7765 +.0165 .7600 500 ---- .8485B ---- .8485B .8210 +.0165 .8045 505 ---- ---- ---- ---- .8665 +.0170 .8495 510 ---- ---- ---- ---- .9125 +.0175 .8950 515 ---- ---- ---- ---- .9590 +.0180 .9410 520 ---- 1.0350B ---- 1.0350B 1.0060 +.0185 .9875 525 ---- ---- ---- ---- 1.0535 +.0190 1.0345 530 ---- 1.1310B ---- 1.1310B 1.1010 +.0190 1.0820 535 ---- ---- ---- ---- 1.1490 +.0195 1.1295 540 ---- 1.2275B ---- 1.2275B 1.1970 +.0195 1.1775 545 ---- ---- ---- ---- 1.2455 +.0195 1.2260 550 ---- 1.3250B ---- 1.3250B 1.2940 +.0195 1.2745 555 ---- ---- ---- ---- 1.3430 +.0200 1.3230 560 ---- 1.4230B ---- 1.4230B 1.3920 +.0200 1.3720 565 ---- ---- ---- ---- 1.4410 +.0200 1.4210 570 ---- ---- ---- ---- 1.4905 +.0200 1.4705 575 ---- ---- ---- ---- 1.5400 +.0205 1.5195 580 ---- ---- ---- ---- 1.5895 +.0205 1.5690 600 ---- ---- ---- ---- 1.7885 +.0205 1.7680 625 ---- ---- ---- ---- 2.0385 +.0205 2.0180 650 ---- ---- ---- ---- 2.2885 +.0205 2.2680 675 ---- ---- ---- ---- 2.5385 +.0205 2.5180 700 ---- ---- ---- ---- 2.7885 +.0205 2.7680 725 ---- ---- ---- ---- 3.0385 +.0205 3.0180 750 ---- ---- ---- ---- 3.2885 +.0205 3.2680 775 ---- ---- ---- ---- 3.5385 +.0205 3.5180 800 ---- ---- ---- ---- 3.7885 +.0205 3.7680 825 ---- ---- ---- ---- 4.0385 +.0205 4.0180 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0020 +.0005 .0015 225 ---- ---- ---- ---- .0020 UNCH .0020 230 ---- ---- ---- ---- .0020 UNCH .0020 235 ---- ---- ---- ---- .0025 UNCH .0025 240 ---- ---- ---- ---- .0030 +.0005 .0025 245 ---- ---- ---- ---- .0030 UNCH .0030 250 ---- ---- ---- ---- .0035 +.0005 .0030 1 255 ---- ---- ---- ---- .0035 UNCH .0035 1 260 ---- ---- ---- ---- .0040 UNCH .0040 265 ---- ---- ---- ---- .0045 UNCH .0045 270 ---- ---- ---- ---- .0050 +.0005 .0045 275 ---- ---- ---- ---- .0055 +.0005 .0050 280 ---- ---- ---- ---- .0060 UNCH .0060 10 285 ---- ---- ---- ---- .0065 UNCH .0065 290 ---- ---- ---- ---- .0075 UNCH .0075 10 295 ---- ---- ---- ---- .0085 UNCH .0085 2 4 300 ---- ---- ---- ---- .0100 UNCH .0100 27 305 ---- .0120B ---- .0120B .0120 +.0005 .0115 310 ---- .0145B ---- .0145B .0140 +.0005 .0135 11 315 ---- .0170B ---- .0170B .0160 UNCH .0160 21 320 ---- .0200B ---- .0200B .0190 +.0005 .0185 10 325 ---- .0235B ---- .0235B .0225 +.0005 .0220 18 330 ---- .0275B ---- .0275B .0265 +.0005 .0260 11 335 ---- .0325B ---- .0325B .0305 +.0005 .0300 1 340 ---- .0380B ---- .0380B .0360 +.0010 .0350 16 345 ---- .0440B .0405A .0405A .0415 +.0005 .0410 120 350 ---- .0515B .0465A .0465A .0480 +.0005 .0475 3 355 ---- .0595B .0535A .0535A .0555 +.0005 .0550 171 360 ---- .0685B .0615A .0615A .0640 +.0010 .0630 321 365 ---- .0790B .0705A .0705A .0735 +.0010 .0725 20 370 ---- .0905B .0805A .0805A .0840 +.0010 .0830 125 375 ---- .1030B .0915A .0915A .0960 +.0010 .0950 5 380 ---- .1170B .1040A .1040A .1090 +.0010 .1080 9 385 ---- .1325B .1180A .1180A .1235 +.0010 .1225 26 390 ---- .1495B .1330A .1330A .1395 +.0015 .1380 94 395 ---- .1680B .1495A .1495A .1575 +.0020 .1555 28 400 ---- .1875B .1675A .1675A .1765 +.0025 .1740 16 405 ---- .2090B .1870A .1870A .1970 +.0025 .1945 410 ---- .2325B .2080A .2080A .2195 +.0035 .2160 415 ---- .2570B .2305A .2305A .2430 +.0040 .2390 420 ---- .2830B .2545A .2545A .2685 +.0050 .2635 24 425 ---- .3105B .2800A .2800A .2950 +.0050 .2900 183 430 ---- .3395B .3070A .3070A .3230 +.0055 .3175 1 25 435 ---- .3695B .3350A .3350A .3525 +.0065 .3460 440 ---- .4015B .3650A .3650A .3835 +.0070 .3765 445 ---- .4345B .3960A .3960A .4160 +.0080 .4080 450 ---- .4685B .4280A .4280A .4495 +.0085 .4410 455 ---- .5035B .4625A .4625A .4845 +.0095 .4750 1 460 ---- .5405B .4975A .4975A .5205 +.0105 .5100 465 ---- .5780B .5335A .5335A .5575 +.0110 .5465 470 ---- .6170B .5705A .5705A .5955 +.0115 .5840 475 ---- .6565B .6080A .6080A .6345 +.0125 .6220 480 ---- .6975B .6470A .6470A .6745 +.0130 .6615 2 485 ---- .7375B .6870A .6870A .7155 +.0135 .7020 490 ---- .7810B .7275A .7275A .7570 +.0140 .7430 1 495 ---- .8235B .7690A .7690A .7995 +.0150 .7845 1 500 ---- .8675B .8115A .8115A .8425 +.0155 .8270 1 505 ---- .9060B .8545A .8545A .8860 +.0155 .8705 510 ---- .9160B .8980A .8980A .9300 +.0155 .9145 515 ---- ---- ---- ---- .9750 +.0165 .9585 520 ---- 1.0475B ---- 1.0475B 1.0200 +.0165 1.0035 525 ---- ---- ---- ---- 1.0660 +.0170 1.0490 530 ---- 1.1400B ---- 1.1400B 1.1120 +.0170 1.0950 1 535 ---- ---- ---- ---- 1.1585 +.0175 1.1410 540 ---- 1.2345B ---- 1.2345B 1.2055 +.0175 1.1880 545 ---- ---- ---- ---- 1.2525 +.0175 1.2350 550 ---- 1.3295B ---- 1.3295B 1.3000 +.0180 1.2820 1 555 ---- ---- ---- ---- 1.3480 +.0185 1.3295 560 ---- 1.4260B ---- 1.4260B 1.3960 +.0185 1.3775 1 565 ---- ---- ---- ---- 1.4440 +.0185 1.4255 570 ---- 1.5230B ---- 1.5230B 1.4925 +.0185 1.4740 575 ---- ---- ---- ---- 1.5410 +.0185 1.5225 580 ---- 1.6205B ---- 1.6205B 1.5900 +.0190 1.5710 600 ---- ---- ---- ---- 1.7865 +.0190 1.7675 625 ---- ---- ---- ---- 2.0345 +.0195 2.0150 650 ---- ---- ---- ---- 2.2845 +.0195 2.2650 675 ---- ---- ---- ---- 2.5345 +.0195 2.5150 700 ---- ---- ---- ---- 2.7845 +.0195 2.7650 725 ---- ---- ---- ---- 3.0345 +.0195 3.0150 750 ---- ---- ---- ---- 3.2845 +.0195 3.2650 775 ---- ---- ---- ---- 3.5345 +.0195 3.5150 800 ---- ---- ---- ---- 3.7845 +.0195 3.7650 825 ---- ---- ---- ---- 4.0345 +.0195 4.0150 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0015 -.0005 .0020 25 220 ---- ---- ---- ---- .0030 UNCH .0030 225 ---- ---- ---- ---- .0035 UNCH .0035 230 ---- ---- ---- ---- .0035 -.0005 .0040 235 ---- ---- ---- ---- .0040 UNCH .0040 23 240 ---- ---- ---- ---- .0045 UNCH .0045 245 ---- ---- ---- ---- .0050 UNCH .0050 250 ---- ---- ---- ---- .0055 UNCH .0055 255 ---- ---- ---- ---- .0065 UNCH .0065 260 ---- ---- ---- ---- .0070 UNCH .0070 65 265 ---- ---- ---- ---- .0075 -.0005 .0080 270 ---- ---- ---- ---- .0085 UNCH .0085 275 ---- ---- ---- ---- .0095 UNCH .0095 280 ---- ---- ---- ---- .0105 UNCH .0105 285 ---- ---- ---- ---- .0120 UNCH .0120 290 ---- ---- ---- ---- .0135 UNCH .0135 295 ---- ---- ---- ---- .0155 UNCH .0155 50 300 ---- .0185B ---- .0185B .0175 UNCH .0175 1 305 ---- .0210B ---- .0205B .0200 UNCH .0200 310 ---- .0240B ---- .0240B .0230 UNCH .0230 20 315 ---- .0280B ---- .0280B .0265 UNCH .0265 6 320 ---- .0325B ---- .0320B .0310 +.0005 .0305 1 325 ---- .0375B ---- .0370B .0355 +.0005 .0350 330 ---- .0430B ---- .0425B .0410 +.0005 .0405 60 335 ---- .0490B ---- .0490B .0470 +.0010 .0460 340 ---- .0565B ---- .0560B .0535 +.0010 .0525 345 ---- .0640B .0595A .0595A .0610 +.0010 .0600 65 350 ---- .0730B .0675A .0675A .0690 +.0005 .0685 8 355 ---- .0825B .0760A .0760A .0785 +.0010 .0775 360 ---- .0930B .0855A .0855A .0885 +.0015 .0870 6 365 ---- .1050B .0965A .0965A .0995 +.0015 .0980 370 ---- .1180B .1080A .1080A .1120 +.0020 .1100 148 375 ---- .1320B .1205A .1205A .1250 +.0015 .1235 8 380 ---- .1470B .1345A .1345A .1400 +.0020 .1380 21 385 ---- .1640B .1495A .1495A .1555 +.0020 .1535 18 390 ---- .1815B .1655A .1655A .1730 +.0025 .1705 502 395 ---- .2010B .1835A .1835A .1915 +.0030 .1885 12 400 ---- .2215B .2020A .2020A .2115 +.0035 .2080 1 405 ---- .2435B .2225A .2225A .2325 +.0035 .2290 20 410 ---- .2670B .2440A .2440A .2555 +.0045 .2510 1 415 ---- .2915B .2670A .2670A .2795 +.0045 .2750 3 420 ---- .3180B .2915A .2915A .3050 +.0055 .2995 220 425 ---- .3460B .3170A .3170A .3315 +.0055 .3260 8 430 ---- .3745B .3440A .3440A .3595 +.0060 8 .3535 27 435 ---- .4050B .3720A .3720A .3890 +.0070 .3820 440 ---- .4365B .4015A .4015A .4195 +.0075 .4120 445 ---- .4690B .4320A .4320A .4510 +.0080 .4430 8 450 ---- .5025B .4640A .4640A .4840 +.0085 .4755 455 ---- .5375B .4970A .4970A .5180 +.0090 .5090 460 ---- .5735B ---- .5735B .5530 +.0095 .5435 465 ---- .6100B ---- .6100B .5895 +.0105 .5790 470 ---- .6480B ---- .6480B .6265 +.0115 .6150 475 ---- .6865B ---- .6865B .6645 +.0120 .6525 480 ---- .7260B ---- .7260B .7035 +.0125 .6910 485 ---- .7665B ---- .7665B .7430 +.0130 .7300 490 ---- .8075B ---- .8075B .7835 +.0135 .7700 495 ---- ---- ---- ---- .8245 +.0140 .8105 500 ---- .8915B ---- .8915B .8665 +.0145 .8520 505 ---- ---- ---- ---- .9090 +.0150 .8940 510 ---- ---- ---- ---- .9520 +.0150 .9370 515 ---- ---- ---- ---- .9955 +.0155 .9800 520 ---- 1.0665B ---- 1.0665B 1.0395 +.0155 1.0240 1 525 ---- ---- ---- ---- 1.0840 +.0160 1.0680 530 ---- 1.1565B ---- 1.1565B 1.1290 +.0160 1.1130 535 ---- ---- ---- ---- 1.1745 +.0165 1.1580 540 ---- 1.2485B ---- 1.2485B 1.2200 +.0165 1.2035 1 545 ---- ---- ---- ---- 1.2665 +.0170 1.2495 550 ---- 1.3415B ---- 1.3415B 1.3130 +.0175 1.2955 555 ---- ---- ---- ---- 1.3595 +.0175 1.3420 560 ---- 1.4360B ---- 1.4360B 1.4065 +.0175 1.3890 565 ---- ---- ---- ---- 1.4540 +.0180 1.4360 570 ---- 1.5310B ---- 1.5310B 1.5015 +.0180 1.4835 575 ---- ---- ---- ---- 1.5495 +.0185 1.5310 580 ---- 1.6275B ---- 1.6275B 1.5975 +.0185 1.5790 600 ---- 1.8220B ---- 1.8220B 1.7910 +.0190 1.7720 625 ---- ---- ---- ---- 2.0365 +.0190 2.0175 650 ---- ---- ---- ---- 2.2845 +.0195 2.2650 675 ---- ---- ---- ---- 2.5345 +.0195 2.5150 700 ---- ---- ---- ---- 2.7845 +.0195 2.7650 725 ---- ---- ---- ---- 3.0345 +.0195 3.0150 750 ---- ---- ---- ---- 3.2845 +.0195 3.2650 775 ---- ---- ---- ---- 3.5345 +.0195 3.5150 800 ---- ---- ---- ---- 3.7845 +.0195 3.7650 825 ---- ---- ---- ---- 4.0345 +.0195 4.0150 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0015 UNCH .0015 220 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0030 UNCH .0030 2 230 ---- ---- ---- ---- .0035 UNCH .0035 235 ---- ---- ---- ---- .0045 +.0005 .0040 240 ---- ---- ---- ---- .0050 UNCH .0050 245 ---- ---- ---- ---- .0060 +.0005 .0055 250 ---- ---- ---- ---- .0065 UNCH .0065 255 ---- ---- ---- ---- .0075 UNCH .0075 10 260 ---- ---- ---- ---- .0090 +.0005 .0085 265 ---- ---- ---- ---- .0100 UNCH .0100 270 ---- ---- ---- ---- .0115 UNCH .0115 275 ---- ---- ---- ---- .0130 UNCH .0130 280 ---- ---- ---- ---- .0150 UNCH .0150 285 ---- ---- ---- ---- .0170 UNCH .0170 290 ---- ---- ---- ---- .0190 UNCH .0190 295 ---- ---- ---- ---- .0215 UNCH .0215 300 ---- ---- ---- ---- .0245 UNCH .0245 305 ---- ---- ---- ---- .0280 UNCH .0280 310 ---- .0325B ---- .0325B .0320 UNCH .0320 315 ---- .0375B ---- .0375B .0365 +.0005 .0360 320 ---- .0425B ---- .0425B .0420 +.0010 .0410 28 28 325 ---- .0490B ---- .0490B .0475 +.0005 .0470 330 ---- .0555B ---- .0555B .0540 +.0010 .0530 335 ---- .0630B ---- .0630B .0615 +.0015 .0600 340 ---- .0710B ---- .0710B .0695 +.0015 .0680 1 345 ---- .0805B ---- .0805B .0780 +.0015 .0765 350 ---- .0905B ---- .0905B .0880 +.0020 .0860 355 ---- .1010B ---- .1005B .0985 +.0020 .0965 360 ---- .1130B ---- .1130B .1100 +.0025 .1075 365 ---- .1260B .1195A .1195A .1220 +.0020 .1200 370 ---- .1400B .1320A .1320A .1355 +.0025 .1330 375 ---- .1555B .1460A .1460A .1500 +.0025 .1475 3 380 ---- .1715B .1605A .1605A .1660 +.0030 .1630 385 ---- .1895B .1765A .1765A .1825 +.0030 .1795 390 ---- .2080B .1940A .1940A .2010 +.0035 .1975 3 395 ---- .2280B .2125A .2125A .2200 +.0035 .2165 400 ---- .2495B .2320A .2320A .2405 +.0040 .2365 1 405 ---- .2720B .2525A .2525A .2625 +.0045 .2580 9 410 ---- .2955B .2745A .2745A .2855 +.0050 .2805 415 ---- .3205B .2980A .2980A .3100 +.0055 .3045 10 420 ---- .3470B .3225A .3225A .3355 +.0060 .3295 1 425 ---- .3745B .3485A .3485A .3620 +.0060 .3560 430 ---- .4030B .3750A .3750A .3900 +.0065 .3835 435 ---- .4330B .4035A .4035A .4190 +.0070 .4120 440 ---- .4640B .4325A .4325A .4495 +.0075 .4420 445 ---- .4965B .4630A .4630A .4810 +.0085 .4725 450 ---- .5295B .4945A .4945A .5135 +.0090 .5045 455 ---- .5640B .5270A .5270A .5470 +.0095 .5375 460 ---- .5990B .5605A .5605A .5815 +.0100 .5715 465 ---- .6355B ---- .6355B .6170 +.0105 .6065 470 ---- .6725B ---- .6725B .6535 +.0115 .6420 475 ---- .7100B ---- .7100B .6905 +.0120 .6785 480 ---- .7490B ---- .7490B .7290 +.0130 .7160 485 ---- .7885B ---- .7885B .7675 +.0130 .7545 490 ---- .8285B ---- .8285B .8070 +.0135 .7935 495 ---- .8690B ---- .8690B .8475 +.0145 .8330 500 ---- .9105B ---- .9105B .8885 +.0150 .8735 505 ---- ---- ---- ---- .9300 +.0155 .9145 510 ---- ---- ---- ---- .9720 +.0155 .9565 515 ---- ---- ---- ---- 1.0145 +.0160 .9985 520 ---- 1.0815B ---- 1.0815B 1.0575 +.0165 1.0410 525 ---- ---- ---- ---- 1.1010 +.0165 1.0845 530 ---- 1.1705B ---- 1.1705B 1.1450 +.0170 1.1280 535 ---- ---- ---- ---- 1.1890 +.0165 1.1725 540 ---- 1.2605B ---- 1.2605B 1.2340 +.0170 1.2170 545 ---- ---- ---- ---- 1.2790 +.0170 1.2620 550 ---- 1.3520B ---- 1.3520B 1.3245 +.0170 1.3075 555 ---- ---- ---- ---- 1.3705 +.0175 1.3530 560 ---- 1.4445B ---- 1.4445B 1.4165 +.0175 1.3990 565 ---- ---- ---- ---- 1.4630 +.0175 1.4455 570 ---- 1.5385B ---- 1.5385B 1.5100 +.0180 1.4920 575 ---- ---- ---- ---- 1.5570 +.0180 1.5390 580 ---- 1.6330B ---- 1.6330B 1.6040 +.0180 1.5860 600 ---- 1.8250B ---- 1.8250B 1.7955 +.0190 1.7765 625 ---- ---- ---- ---- 2.0385 +.0190 2.0195 650 ---- ---- ---- ---- 2.2850 +.0195 2.2655 675 ---- ---- ---- ---- 2.5340 +.0200 2.5140 700 ---- ---- ---- ---- 2.7840 +.0200 2.7640 725 ---- ---- ---- ---- 3.0340 +.0200 3.0140 750 ---- ---- ---- ---- 3.2840 +.0200 3.2640 775 ---- ---- ---- ---- 3.5340 +.0200 3.5140 800 ---- ---- ---- ---- 3.7840 +.0200 3.7640 825 ---- ---- ---- ---- 4.0340 +.0200 4.0140 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 UNCH .0100 250 ---- ---- ---- ---- .0110 UNCH .0110 255 ---- ---- ---- ---- .0120 UNCH .0120 260 ---- ---- ---- ---- .0135 UNCH .0135 265 ---- ---- ---- ---- .0150 UNCH .0150 270 ---- ---- ---- ---- .0165 UNCH .0165 275 ---- ---- ---- ---- .0185 UNCH .0185 10 280 ---- ---- ---- ---- .0210 UNCH .0210 285 ---- ---- ---- ---- .0235 UNCH .0235 290 ---- ---- ---- ---- .0260 UNCH .0260 295 ---- ---- ---- ---- .0295 UNCH .0295 300 ---- ---- ---- ---- .0335 UNCH .0335 305 ---- ---- ---- ---- .0380 +.0005 .0375 310 ---- ---- ---- ---- .0430 +.0005 .0425 315 ---- .0485B ---- ---- .0490 +.0010 .0480 4 320 ---- .0555B ---- .0555B .0555 +.0010 .0545 325 ---- .0625B ---- .0620B .0625 +.0010 .0615 330 ---- .0710B ---- .0710B .0705 +.0015 .0690 335 ---- .0795B ---- .0790B .0790 +.0015 .0775 340 ---- .0890B ---- .0890B .0885 +.0020 .0865 345 ---- .0995B ---- .0995B .0985 +.0020 .0965 350 ---- .1105B ---- .1105B .1090 +.0020 .1070 300 355 ---- .1225B ---- .1225B .1205 +.0020 .1185 360 ---- .1350B ---- .1350B .1330 +.0025 .1305 365 ---- .1490B ---- .1490B .1465 +.0025 .1440 370 ---- .1640B ---- .1640B .1605 +.0025 .1580 375 ---- .1795B ---- .1795B .1760 +.0030 .1730 380 ---- .1965B ---- .1965B .1925 +.0030 .1895 385 ---- .2150B ---- .2150B .2100 +.0035 .2065 20 390 ---- .2340B ---- .2340B .2285 +.0035 .2250 395 ---- .2545B ---- .2545B .2485 +.0040 .2445 2 400 ---- .2765B ---- .2765B .2695 +.0040 .2655 1 405 ---- .2990B ---- .2990B .2920 +.0050 .2870 1 410 ---- .3230B ---- .3230B .3155 +.0055 .3100 415 ---- .3485B ---- .3485B .3400 +.0055 .3345 1 2 420 ---- .3750B ---- .3750B .3660 +.0065 .3595 5 425 ---- .4025B ---- .4025B .3925 +.0065 .3860 1 34 430 ---- .4310B ---- .4310B .4205 +.0070 .4135 435 ---- .4610B ---- .4610B .4495 +.0075 .4420 7 440 ---- .4915B ---- .4915B .4795 +.0080 .4715 445 ---- .5235B ---- .5235B .5105 +.0085 .5020 450 ---- .5565B .5330A .5330A .5425 +.0090 .5335 455 ---- .5900B .5650A .5650A .5755 +.0095 .5660 460 ---- .6250B .5985A .5985A .6095 +.0100 .5995 465 ---- .6605B ---- .6605B .6445 +.0105 .6340 470 ---- .6970B ---- .6970B .6805 +.0110 .6695 475 ---- .7340B ---- .7340B .7170 +.0115 .7055 480 ---- .7720B ---- .7720B .7540 +.0120 .7420 485 ---- .8105B ---- .8105B .7925 +.0130 .7795 490 ---- .8500B ---- .8500B .8310 +.0130 .8180 495 ---- .8900B ---- .8900B .8705 +.0135 .8570 500 ---- .9305B ---- .9305B .9105 +.0140 .8965 505 ---- .9720B ---- .9720B .9510 +.0145 .9365 510 ---- .9910B ---- .9910B .9925 +.0150 .9775 515 ---- ---- ---- ---- 1.0340 +.0150 1.0190 520 ---- 1.0985B ---- 1.0985B 1.0765 +.0155 1.0610 525 ---- ---- ---- ---- 1.1190 +.0160 1.1030 530 ---- 1.1855B ---- 1.1855B 1.1620 +.0160 1.1460 535 ---- ---- ---- ---- 1.2060 +.0165 1.1895 540 ---- 1.2740B ---- 1.2740B 1.2500 +.0170 1.2330 545 ---- ---- ---- ---- 1.2940 +.0165 1.2775 550 ---- 1.3645B ---- 1.3645B 1.3390 +.0170 1.3220 555 ---- ---- ---- ---- 1.3840 +.0170 1.3670 560 ---- 1.4555B ---- 1.4555B 1.4295 +.0175 1.4120 565 ---- ---- ---- ---- 1.4755 +.0180 1.4575 570 ---- 1.5480B ---- 1.5480B 1.5215 +.0180 1.5035 575 ---- ---- ---- ---- 1.5675 +.0175 1.5500 580 ---- 1.6415B ---- 1.6415B 1.6145 +.0185 1.5960 600 ---- 1.8310B ---- 1.8310B 1.8030 +.0185 1.7845 625 ---- ---- ---- ---- 2.0435 +.0195 2.0240 650 ---- 2.3165B ---- 2.3165B 2.2875 +.0195 2.2680 675 ---- ---- ---- ---- 2.5345 +.0200 2.5145 700 ---- ---- ---- ---- 2.7840 +.0200 2.7640 725 ---- ---- ---- ---- 3.0340 +.0200 3.0140 750 ---- ---- ---- ---- 3.2840 +.0200 3.2640 775 ---- ---- ---- ---- 3.5340 +.0200 3.5140 800 ---- ---- ---- ---- 3.7840 +.0200 3.7640 825 ---- ---- ---- ---- 4.0340 +.0200 4.0140 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 UNCH .0045 230 ---- ---- ---- ---- .0055 UNCH .0055 235 ---- ---- ---- ---- .0065 UNCH .0065 240 ---- ---- ---- ---- .0075 -.0005 .0080 245 ---- ---- ---- ---- .0090 UNCH .0090 250 ---- ---- ---- ---- .0110 UNCH .0110 255 ---- ---- ---- ---- .0125 UNCH .0125 260 ---- ---- ---- ---- .0150 UNCH .0150 265 ---- ---- ---- ---- .0170 -.0005 .0175 270 ---- ---- ---- ---- .0200 UNCH .0200 275 ---- ---- ---- ---- .0230 UNCH .0230 280 ---- ---- ---- ---- .0265 UNCH .0265 285 ---- ---- ---- ---- .0300 UNCH .0300 290 ---- ---- ---- ---- .0345 +.0005 .0340 295 ---- ---- ---- ---- .0390 +.0005 .0385 300 ---- ---- ---- ---- .0440 +.0005 .0435 305 ---- ---- ---- ---- .0495 +.0005 .0490 310 ---- ---- ---- ---- .0555 +.0005 .0550 315 ---- ---- ---- ---- .0625 +.0010 .0615 320 ---- ---- ---- ---- .0695 +.0010 .0685 1 325 ---- ---- ---- ---- .0775 +.0010 .0765 330 ---- .0855B ---- .0855B .0860 +.0010 .0850 335 ---- .0950B ---- .0950B .0955 +.0015 .0940 340 ---- .1055B ---- .1055B .1055 +.0020 .1035 345 ---- .1165B ---- .1165B .1160 +.0015 .1145 350 ---- .1280B ---- .1270B .1275 +.0020 .1255 355 ---- .1410B ---- .1410B .1400 +.0020 .1380 360 ---- .1545B ---- .1545B .1535 +.0025 .1510 365 ---- .1690B ---- .1690B .1675 +.0025 .1650 370 ---- .1845B ---- .1845B .1830 +.0030 .1800 375 ---- .2010B ---- .2010B .1990 +.0030 .1960 380 ---- .2185B ---- .2185B .2160 +.0035 .2125 385 ---- .2370B ---- .2370B .2345 +.0040 .2305 390 ---- .2570B ---- .2570B .2535 +.0040 .2495 395 ---- .2780B ---- .2780B .2740 +.0045 .2695 400 ---- .2995B ---- .2995B .2950 +.0045 .2905 405 ---- .3230B ---- .3230B .3175 +.0050 .3125 410 ---- .3470B ---- .3470B .3410 +.0050 .3360 415 ---- .3720B ---- .3720B .3655 +.0055 .3600 420 ---- .3985B ---- .3985B .3910 +.0055 .3855 425 ---- .4260B ---- .4260B .4180 +.0065 .4115 430 ---- .4545B ---- .4545B .4455 +.0065 .4390 435 ---- .4840B ---- .4840B .4745 +.0070 .4675 440 ---- .5145B ---- .5145B .5045 +.0075 .4970 445 ---- .5465B ---- .5465B .5350 +.0080 .5270 450 ---- .5790B ---- .5790B .5670 +.0085 .5585 455 ---- .6125B ---- .6125B .5995 +.0090 .5905 460 ---- .6465B ---- .6465B .6330 +.0090 .6240 465 ---- .6820B ---- .6820B .6675 +.0095 .6580 470 ---- .7180B ---- .7180B .7030 +.0105 .6925 475 ---- .7545B ---- .7545B .7390 +.0105 .7285 480 ---- .7920B ---- .7920B .7760 +.0115 .7645 485 ---- .8300B ---- .8300B .8135 +.0120 .8015 490 ---- .8690B ---- .8690B .8515 +.0120 .8395 495 ---- .9085B ---- .9085B .8905 +.0125 .8780 500 ---- .9485B ---- .9485B .9300 +.0130 .9170 505 ---- .9895B ---- .9895B .9700 +.0130 .9570 510 ---- 1.0305B ---- 1.0305B 1.0110 +.0140 .9970 515 ---- 1.0645B ---- 1.0645B 1.0520 +.0140 1.0380 520 ---- 1.1145B ---- 1.1145B 1.0940 +.0145 1.0795 525 ---- ---- ---- ---- 1.1360 +.0150 1.1210 530 ---- 1.2000B ---- 1.2000B 1.1785 +.0150 1.1635 535 ---- ---- ---- ---- 1.2215 +.0155 1.2060 540 ---- 1.2875B ---- 1.2875B 1.2650 +.0155 1.2495 545 ---- ---- ---- ---- 1.3090 +.0160 1.2930 550 ---- 1.3765B ---- 1.3765B 1.3530 +.0160 1.3370 555 ---- ---- ---- ---- 1.3975 +.0165 1.3810 560 ---- 1.4670B ---- 1.4670B 1.4425 +.0170 1.4255 565 ---- ---- ---- ---- 1.4875 +.0170 1.4705 570 ---- 1.5580B ---- 1.5580B 1.5330 +.0170 1.5160 575 ---- ---- ---- ---- 1.5785 +.0170 1.5615 580 ---- 1.6505B ---- 1.6505B 1.6245 +.0170 1.6075 600 ---- 1.8380B ---- 1.8380B 1.8110 +.0180 1.7930 625 ---- ---- ---- ---- 2.0490 +.0185 2.0305 650 ---- 2.3195B ---- 2.3195B 2.2910 +.0190 2.2720 675 ---- ---- ---- ---- 2.5365 +.0195 2.5170 700 ---- ---- ---- ---- 2.7850 +.0195 2.7655 725 ---- ---- ---- ---- 3.0350 +.0195 3.0155 750 ---- ---- ---- ---- 3.2850 +.0195 3.2655 775 ---- ---- ---- ---- 3.5350 +.0195 3.5155 800 ---- ---- ---- ---- 3.7850 +.0195 3.7655 825 ---- ---- ---- ---- 4.0350 +.0195 4.0155 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 UNCH .0025 220 ---- ---- ---- ---- .0055 UNCH .0055 225 ---- ---- ---- ---- .0065 UNCH .0065 230 ---- ---- ---- ---- .0075 UNCH .0075 235 ---- ---- ---- ---- .0090 UNCH .0090 240 ---- ---- ---- ---- .0105 UNCH .0105 245 ---- ---- ---- ---- .0125 UNCH .0125 250 ---- ---- ---- ---- .0145 UNCH .0145 255 ---- ---- ---- ---- .0170 +.0005 .0165 260 ---- ---- ---- ---- .0195 UNCH .0195 265 ---- ---- ---- ---- .0225 +.0005 .0220 270 ---- ---- ---- ---- .0260 +.0005 .0255 275 ---- ---- ---- ---- .0295 +.0005 .0290 280 ---- ---- ---- ---- .0335 +.0005 .0330 285 ---- ---- ---- ---- .0380 +.0005 .0375 290 ---- ---- ---- ---- .0430 +.0010 .0420 295 ---- ---- ---- ---- .0480 +.0005 .0475 300 ---- ---- ---- ---- .0540 +.0010 .0530 305 ---- ---- ---- ---- .0600 +.0005 .0595 310 ---- ---- ---- ---- .0670 +.0010 .0660 315 ---- ---- ---- ---- .0745 +.0010 .0735 320 ---- ---- ---- ---- .0825 +.0010 .0815 325 ---- ---- ---- ---- .0910 +.0010 .0900 330 ---- ---- ---- ---- .1005 +.0010 .0995 335 ---- .1095B ---- ---- .1105 +.0015 .1090 340 ---- .1205B ---- ---- .1215 +.0015 .1200 345 ---- .1325B ---- .1325B .1330 +.0015 .1315 350 ---- .1450B ---- .1450B .1455 +.0020 .1435 355 ---- .1585B ---- .1585B .1585 +.0020 .1565 360 ---- .1725B ---- .1725B .1725 +.0020 .1705 365 ---- .1875B ---- .1875B .1875 +.0025 .1850 370 ---- .2035B ---- .2035B .2035 +.0030 .2005 375 ---- .2205B ---- .2205B .2200 +.0030 .2170 380 ---- .2390B ---- .2390B .2380 +.0035 .2345 385 ---- .2580B ---- .2580B .2565 +.0035 .2530 390 ---- .2780B ---- .2780B .2760 +.0035 .2725 395 ---- .2990B ---- .2990B .2970 +.0040 .2930 400 ---- .3215B ---- .3215B .3185 +.0040 .3145 405 ---- .3445B ---- .3445B .3415 +.0050 .3365 410 ---- .3690B ---- .3690B .3650 +.0050 .3600 415 ---- .3945B ---- .3945B .3900 +.0055 .3845 40 420 ---- .4210B ---- .4210B .4155 +.0055 .4100 425 ---- .4485B ---- .4485B .4425 +.0065 .4360 430 ---- .4765B ---- .4765B .4700 +.0065 .4635 435 ---- .5060B ---- .5060B .4990 +.0075 .4915 440 ---- .5365B ---- .5365B .5285 +.0075 .5210 445 ---- .5675B ---- .5675B .5590 +.0080 .5510 450 ---- .6000B ---- .6000B .5905 +.0085 .5820 455 ---- .6330B ---- .6330B .6230 +.0090 .6140 460 ---- .6670B ---- .6670B .6560 +.0090 .6470 465 ---- .7015B ---- .7015B .6905 +.0100 .6805 470 ---- .7370B ---- .7370B .7250 +.0105 .7145 475 ---- .7735B ---- .7735B .7610 +.0110 .7500 480 ---- .8100B ---- .8100B .7970 +.0110 .7860 485 ---- .8480B ---- .8480B .8340 +.0115 .8225 490 ---- .8860B ---- .8860B .8720 +.0125 .8595 495 ---- .9250B ---- .9250B .9105 +.0130 .8975 500 ---- .9645B ---- .9645B .9490 +.0130 .9360 505 ---- 1.0050B ---- 1.0050B .9890 +.0140 .9750 510 ---- 1.0455B ---- 1.0455B 1.0290 +.0140 1.0150 515 ---- 1.0865B ---- 1.0865B 1.0695 +.0145 1.0550 520 ---- 1.1285B ---- 1.1285B 1.1105 +.0145 1.0960 525 ---- 1.1530B ---- 1.1530B 1.1520 +.0150 1.1370 530 ---- 1.2130B ---- 1.2130B 1.1940 +.0150 1.1790 535 ---- ---- ---- ---- 1.2365 +.0155 1.2210 540 ---- 1.2995B ---- 1.2995B 1.2795 +.0160 1.2635 545 ---- ---- ---- ---- 1.3225 +.0160 1.3065 550 ---- 1.3875B ---- 1.3875B 1.3665 +.0165 1.3500 555 ---- ---- ---- ---- 1.4100 +.0160 1.3940 560 ---- 1.4765B ---- 1.4765B 1.4545 +.0165 1.4380 565 ---- ---- ---- ---- 1.4990 +.0165 1.4825 570 ---- 1.5670B ---- 1.5670B 1.5440 +.0170 1.5270 575 ---- ---- ---- ---- 1.5890 +.0170 1.5720 580 ---- 1.6585B ---- 1.6585B 1.6345 +.0170 1.6175 600 ---- 1.8445B ---- 1.8445B 1.8190 +.0175 1.8015 625 ---- ---- ---- ---- 2.0545 +.0180 2.0365 650 ---- 2.3220B ---- 2.3220B 2.2945 +.0185 2.2760 675 ---- ---- ---- ---- 2.5385 +.0190 2.5195 700 ---- ---- ---- ---- 2.7855 +.0195 2.7660 725 ---- ---- ---- ---- 3.0350 +.0195 3.0155 750 ---- ---- ---- ---- 3.2850 +.0195 3.2655 775 ---- ---- ---- ---- 3.5350 +.0195 3.5155 800 ---- ---- ---- ---- 3.7850 +.0195 3.7655 825 ---- ---- ---- ---- 4.0350 +.0195 4.0155 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0020 UNCH .0020 200 ---- ---- ---- ---- .0045 -.0005 .0050 220 ---- ---- ---- ---- .0095 UNCH .0095 225 ---- ---- ---- ---- .0110 UNCH .0110 230 ---- ---- ---- ---- .0125 UNCH .0125 235 ---- ---- ---- ---- .0145 UNCH .0145 240 ---- ---- ---- ---- .0170 +.0005 .0165 245 ---- ---- ---- ---- .0190 UNCH .0190 250 ---- ---- ---- ---- .0220 UNCH .0220 255 ---- ---- ---- ---- .0250 +.0005 .0245 260 ---- ---- ---- ---- .0280 UNCH .0280 265 ---- ---- ---- ---- .0320 +.0005 .0315 270 ---- ---- ---- ---- .0360 +.0005 .0355 275 ---- ---- ---- ---- .0400 +.0005 .0395 280 ---- ---- ---- ---- .0450 +.0005 .0445 285 ---- ---- ---- ---- .0500 +.0005 .0495 290 ---- ---- ---- ---- .0555 +.0005 .0550 295 ---- ---- ---- ---- .0615 +.0005 .0610 300 ---- ---- ---- ---- .0680 +.0005 .0675 305 ---- ---- ---- ---- .0750 +.0010 .0740 310 ---- ---- ---- ---- .0825 +.0010 .0815 315 ---- ---- ---- ---- .0910 +.0015 .0895 320 ---- ---- ---- ---- .0995 +.0010 .0985 325 ---- ---- ---- ---- .1090 +.0015 .1075 330 ---- ---- ---- ---- .1190 +.0015 .1175 335 ---- ---- ---- ---- .1295 +.0015 .1280 340 ---- ---- ---- ---- .1410 +.0020 .1390 345 ---- ---- ---- ---- .1535 +.0025 .1510 350 ---- ---- ---- ---- .1660 +.0020 .1640 150 355 ---- ---- ---- ---- .1800 +.0025 .1775 360 ---- .1925B ---- .1925B .1945 +.0030 .1915 365 ---- .2075B ---- ---- .2100 +.0030 .2070 370 ---- .2240B ---- .2240B .2260 +.0030 .2230 4 375 ---- .2415B ---- .2415B .2430 +.0030 .2400 380 ---- .2595B ---- .2595B .2610 +.0035 .2575 385 ---- .2790B ---- .2790B .2800 +.0035 .2765 390 ---- .2995B ---- .2995B .3000 +.0040 .2960 395 ---- .3205B ---- .3205B .3210 +.0045 .3165 400 ---- .3430B ---- .3430B .3425 +.0045 .3380 405 ---- .3660B ---- .3660B .3655 +.0050 .3605 410 ---- .3905B ---- .3905B .3890 +.0050 .3840 415 ---- .4160B ---- .4160B .4140 +.0055 .4085 420 ---- .4420B ---- .4420B .4395 +.0060 .4335 425 ---- .4695B ---- .4695B .4660 +.0060 .4600 430 ---- .4975B ---- .4975B .4935 +.0065 .4870 435 ---- .5270B ---- .5270B .5220 +.0070 .5150 440 ---- .5570B ---- .5570B .5515 +.0075 .5440 445 ---- .5880B ---- .5880B .5820 +.0080 .5740 450 ---- .6200B ---- .6200B .6130 +.0080 .6050 455 ---- .6525B ---- .6525B .6450 +.0085 .6365 460 ---- .6860B ---- .6860B .6780 +.0090 .6690 465 ---- .7205B ---- .7205B .7115 +.0095 .7020 470 ---- .7555B ---- .7555B .7460 +.0095 .7365 475 ---- .7915B ---- .7915B .7815 +.0105 .7710 480 ---- .8280B ---- .8280B .8175 +.0110 .8065 485 ---- .8650B ---- .8650B .8540 +.0115 .8425 490 ---- .9030B ---- .9030B .8910 +.0115 .8795 495 ---- .9415B ---- .9415B .9290 +.0120 .9170 500 ---- .9805B ---- .9805B .9675 +.0125 .9550 505 ---- 1.0205B ---- 1.0205B 1.0065 +.0125 .9940 510 ---- 1.0605B ---- 1.0605B 1.0465 +.0135 1.0330 515 ---- 1.1015B ---- 1.1015B 1.0865 +.0135 1.0730 520 ---- 1.1425B ---- 1.1425B 1.1270 +.0140 1.1130 525 ---- 1.1845B ---- 1.1845B 1.1680 +.0140 1.1540 530 ---- 1.2265B ---- 1.2265B 1.2100 +.0145 1.1955 535 ---- 1.2375B ---- 1.2375B 1.2520 +.0150 1.2370 540 ---- 1.3120B ---- 1.3120B 1.2940 +.0150 1.2790 545 ---- ---- ---- ---- 1.3370 +.0155 1.3215 550 ---- 1.3990B ---- 1.3990B 1.3800 +.0155 1.3645 555 ---- ---- ---- ---- 1.4235 +.0160 1.4075 560 ---- 1.4875B ---- 1.4875B 1.4675 +.0160 1.4515 565 ---- ---- ---- ---- 1.5115 +.0160 1.4955 570 ---- 1.5770B ---- 1.5770B 1.5560 +.0165 1.5395 575 ---- ---- ---- ---- 1.6005 +.0165 1.5840 580 ---- 1.6680B ---- 1.6680B 1.6460 +.0170 1.6290 600 ---- 1.8520B ---- 1.8520B 1.8285 +.0175 1.8110 625 ---- ---- ---- ---- 2.0620 +.0180 2.0440 650 ---- 2.3260B ---- 2.3260B 2.3000 +.0185 2.2815 675 ---- ---- ---- ---- 2.5420 +.0190 2.5230 700 ---- 2.8135B ---- 2.8135B 2.7870 +.0190 2.7680 725 ---- ---- ---- ---- 3.0350 +.0195 3.0155 750 ---- ---- ---- ---- 3.2850 +.0195 3.2655 775 ---- ---- ---- ---- 3.5350 +.0195 3.5155 800 ---- ---- ---- ---- 3.7850 +.0195 3.7655 825 ---- ---- ---- ---- 4.0350 +.0195 4.0155 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 UNCH .0120 230 ---- ---- ---- ---- .0140 UNCH .0140 235 ---- ---- ---- ---- .0165 +.0005 .0160 240 ---- ---- ---- ---- .0190 +.0005 .0185 245 ---- ---- ---- ---- .0215 UNCH .0215 250 ---- ---- ---- ---- .0245 +.0005 .0240 255 ---- ---- ---- ---- .0275 UNCH .0275 260 ---- ---- ---- ---- .0315 +.0005 .0310 265 ---- ---- ---- ---- .0355 +.0005 .0350 270 ---- ---- ---- ---- .0395 +.0005 .0390 275 ---- ---- ---- ---- .0445 +.0005 .0440 280 ---- ---- ---- ---- .0495 +.0005 .0490 285 ---- ---- ---- ---- .0550 +.0005 .0545 290 ---- ---- ---- ---- .0610 +.0005 .0605 295 ---- ---- ---- ---- .0675 +.0010 .0665 300 ---- ---- ---- ---- .0745 +.0010 .0735 305 ---- ---- ---- ---- .0820 +.0010 .0810 310 ---- ---- ---- ---- .0900 +.0010 .0890 315 ---- ---- ---- ---- .0990 +.0015 .0975 320 ---- ---- ---- ---- .1080 +.0010 .1070 325 ---- ---- ---- ---- .1180 +.0015 .1165 330 ---- ---- ---- ---- .1290 +.0020 .1270 335 ---- ---- ---- ---- .1400 +.0015 .1385 340 ---- ---- ---- ---- .1525 +.0025 .1500 345 ---- ---- ---- ---- .1650 +.0020 .1630 350 ---- ---- ---- ---- .1785 +.0020 .1765 355 ---- ---- ---- ---- .1930 +.0025 .1905 360 ---- ---- ---- ---- .2085 +.0030 .2055 365 ---- ---- ---- ---- .2245 +.0030 .2215 370 ---- ---- ---- ---- .2415 +.0030 .2385 375 ---- ---- ---- ---- .2595 +.0035 .2560 380 ---- ---- ---- ---- .2785 +.0040 .2745 385 ---- ---- ---- ---- .2980 +.0040 .2940 390 ---- ---- ---- ---- .3185 +.0040 .3145 395 ---- ---- ---- ---- .3405 +.0050 .3355 400 ---- ---- ---- ---- .3630 +.0050 .3580 405 ---- ---- ---- ---- .3860 +.0050 .3810 410 ---- ---- ---- ---- .4105 +.0055 .4050 415 ---- ---- ---- ---- .4355 +.0055 .4300 420 ---- ---- ---- ---- .4620 +.0065 .4555 425 ---- ---- ---- ---- .4885 +.0060 .4825 430 ---- ---- ---- ---- .5165 +.0065 .5100 435 ---- ---- ---- ---- .5450 +.0070 .5380 440 ---- ---- ---- ---- .5745 +.0075 .5670 445 ---- ---- ---- ---- .6045 +.0075 .5970 450 ---- ---- ---- ---- .6355 +.0075 .6280 455 ---- ---- ---- ---- .6675 +.0080 .6595 460 ---- ---- ---- ---- .7000 +.0085 .6915 465 ---- ---- ---- ---- .7330 +.0085 .7245 470 ---- ---- ---- ---- .7670 +.0090 .7580 475 ---- ---- ---- ---- .8015 +.0090 .7925 480 ---- ---- ---- ---- .8370 +.0095 .8275 485 ---- ---- ---- ---- .8730 +.0100 .8630 490 ---- ---- ---- ---- .9095 +.0100 .8995 495 ---- ---- ---- ---- .9465 +.0105 .9360 500 ---- ---- ---- ---- .9845 +.0110 .9735 505 ---- ---- ---- ---- 1.0230 +.0115 1.0115 510 ---- ---- ---- ---- 1.0615 +.0110 1.0505 515 ---- ---- ---- ---- 1.1010 +.0115 1.0895 520 ---- ---- ---- ---- 1.1410 +.0120 1.1290 525 ---- ---- ---- ---- 1.1815 +.0120 1.1695 530 ---- ---- ---- ---- 1.2220 +.0120 1.2100 535 ---- ---- ---- ---- 1.2635 +.0125 1.2510 540 ---- ---- ---- ---- 1.3050 +.0125 1.2925 545 ---- ---- ---- ---- 1.3475 +.0130 1.3345 550 ---- ---- ---- ---- 1.3900 +.0135 1.3765 555 ---- ---- ---- ---- 1.4330 +.0135 1.4195 560 ---- ---- ---- ---- 1.4760 +.0135 1.4625 565 ---- ---- ---- ---- 1.5200 +.0140 1.5060 570 ---- ---- ---- ---- 1.5640 +.0145 1.5495 575 ---- ---- ---- ---- 1.6080 +.0145 1.5935 600 ---- ---- ---- ---- 1.8340 +.0155 1.8185 625 ---- ---- ---- ---- 2.0665 +.0165 2.0500 650 ---- ---- ---- ---- 2.3040 +.0170 2.2870 675 ---- ---- ---- ---- 2.5455 +.0175 2.5280 700 ---- ---- ---- ---- 2.7915 +.0185 2.7730 725 ---- ---- ---- ---- 3.0405 +.0190 3.0215 750 ---- ---- ---- ---- 3.2905 +.0190 3.2715 775 ---- ---- ---- ---- 3.5405 +.0190 3.5215 800 ---- ---- ---- ---- 3.7905 +.0190 3.7715 825 ---- ---- ---- ---- 4.0405 +.0190 4.0215 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 ---- ---- ---- ---- .0015 +.0005 .0010 175 ---- ---- ---- ---- .0040 +.0010 .0030 200 ---- ---- ---- ---- .0090 +.0020 .0070 220 ---- ---- ---- ---- .0160 +.0025 .0135 225 ---- ---- ---- ---- .0180 +.0025 .0155 230 ---- ---- ---- ---- .0205 +.0030 .0175 235 ---- ---- ---- ---- .0235 +.0030 .0205 240 ---- ---- ---- ---- .0265 +.0035 .0230 245 ---- ---- ---- ---- .0300 +.0040 .0260 250 ---- ---- ---- ---- .0335 +.0040 .0295 255 ---- ---- ---- ---- .0375 +.0045 .0330 260 ---- ---- ---- ---- .0420 +.0050 .0370 265 ---- ---- ---- ---- .0465 +.0050 .0415 270 ---- ---- ---- ---- .0515 +.0050 .0465 275 ---- ---- ---- ---- .0570 +.0055 .0515 280 ---- ---- ---- ---- .0630 +.0060 .0570 285 ---- ---- ---- ---- .0690 +.0060 .0630 290 ---- ---- ---- ---- .0760 +.0065 .0695 295 ---- ---- ---- ---- .0830 +.0065 .0765 300 ---- ---- ---- ---- .0910 +.0070 .0840 305 ---- ---- ---- ---- .0990 +.0070 .0920 310 ---- ---- ---- ---- .1080 +.0075 .1005 315 ---- ---- ---- ---- .1170 +.0075 .1095 320 ---- ---- ---- ---- .1270 +.0075 .1195 325 ---- ---- ---- ---- .1375 +.0080 .1295 330 ---- ---- ---- ---- .1490 +.0085 .1405 335 ---- ---- ---- ---- .1605 +.0080 .1525 340 ---- ---- ---- ---- .1730 +.0080 .1650 345 ---- ---- ---- ---- .1865 +.0085 .1780 350 ---- ---- ---- ---- .2005 +.0085 .1920 355 ---- ---- ---- ---- .2150 +.0085 .2065 360 ---- ---- ---- ---- .2305 +.0085 .2220 4 365 ---- ---- ---- ---- .2470 +.0085 .2385 370 ---- ---- ---- ---- .2640 +.0085 .2555 375 ---- ---- ---- ---- .2820 +.0085 .2735 380 ---- ---- ---- ---- .3005 +.0080 .2925 385 ---- ---- ---- ---- .3205 +.0085 .3120 390 ---- ---- ---- ---- .3410 +.0080 .3330 395 ---- ---- ---- ---- .3620 +.0075 .3545 400 ---- ---- ---- ---- .3845 +.0075 .3770 405 ---- ---- ---- ---- .4075 +.0075 .4000 410 ---- ---- ---- ---- .4320 +.0075 .4245 415 ---- ---- ---- ---- .4565 +.0070 .4495 420 ---- ---- ---- ---- .4825 +.0075 .4750 425 ---- ---- ---- ---- .5095 +.0075 .5020 430 ---- ---- ---- ---- .5370 +.0075 .5295 435 ---- ---- ---- ---- .5655 +.0080 .5575 440 ---- ---- ---- ---- .5950 +.0085 .5865 445 ---- ---- ---- ---- .6250 +.0085 .6165 450 ---- ---- ---- ---- .6565 +.0095 .6470 455 ---- ---- ---- ---- .6880 +.0095 .6785 460 ---- ---- ---- ---- .7205 +.0100 .7105 465 ---- ---- ---- ---- .7540 +.0110 .7430 470 ---- ---- ---- ---- .7880 +.0115 .7765 475 ---- ---- ---- ---- .8230 +.0125 .8105 480 ---- ---- ---- ---- .8585 +.0130 .8455 485 ---- ---- ---- ---- .8945 +.0135 .8810 490 ---- ---- ---- ---- .9315 +.0145 .9170 495 ---- ---- ---- ---- .9690 +.0155 .9535 500 ---- ---- ---- ---- 1.0065 +.0160 .9905 505 ---- ---- ---- ---- 1.0450 +.0165 1.0285 510 ---- ---- ---- ---- 1.0840 +.0175 1.0665 515 ---- ---- ---- ---- 1.1235 +.0180 1.1055 520 ---- ---- ---- ---- 1.1635 +.0190 1.1445 525 ---- ---- ---- ---- 1.2040 +.0195 1.1845 530 ---- ---- ---- ---- 1.2450 +.0205 1.2245 535 ---- ---- ---- ---- 1.2865 +.0210 1.2655 540 ---- ---- ---- ---- 1.3280 +.0215 1.3065 545 ---- ---- ---- ---- 1.3700 +.0220 1.3480 550 ---- ---- ---- ---- 1.4125 +.0225 1.3900 555 ---- ---- ---- ---- 1.4550 +.0230 1.4320 560 ---- ---- ---- ---- 1.4980 +.0230 1.4750 565 ---- ---- ---- ---- 1.5415 +.0235 1.5180 570 ---- ---- ---- ---- 1.5855 +.0245 1.5610 575 ---- ---- ---- ---- 1.6295 +.0245 1.6050 600 ---- ---- ---- ---- 1.8535 +.0255 1.8280 625 ---- ---- ---- ---- 2.0830 +.0255 2.0575 650 ---- ---- ---- ---- 2.3180 +.0260 2.2920 675 ---- ---- ---- ---- 2.5565 +.0250 2.5315 700 ---- ---- ---- ---- 2.7985 +.0235 2.7750 725 ---- ---- ---- ---- 3.0435 +.0215 3.0220 750 ---- ---- ---- ---- 3.2910 +.0195 3.2715 775 ---- ---- ---- ---- 3.5405 +.0190 3.5215 800 ---- ---- ---- ---- 3.7905 +.0190 3.7715 825 ---- ---- ---- ---- 4.0405 +.0190 4.0215 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 ---- ---- ---- ---- .0020 +.0005 .0015 175 ---- ---- ---- ---- .0050 +.0010 .0040 200 ---- ---- ---- ---- .0115 +.0020 .0095 220 ---- ---- ---- ---- .0200 +.0030 .0170 225 ---- ---- ---- ---- .0225 +.0030 .0195 230 ---- ---- ---- ---- .0255 +.0035 .0220 235 ---- ---- ---- ---- .0285 +.0035 .0250 240 ---- ---- ---- ---- .0320 +.0040 .0280 245 ---- ---- ---- ---- .0360 +.0045 .0315 250 ---- ---- ---- ---- .0400 +.0045 .0355 255 ---- ---- ---- ---- .0445 +.0050 .0395 260 ---- ---- ---- ---- .0495 +.0055 .0440 265 ---- ---- ---- ---- .0545 +.0055 .0490 270 ---- ---- ---- ---- .0600 +.0060 .0540 275 ---- ---- ---- ---- .0660 +.0060 .0600 280 ---- ---- ---- ---- .0725 +.0065 .0660 285 ---- ---- ---- ---- .0790 +.0065 .0725 290 ---- ---- ---- ---- .0865 +.0070 .0795 295 ---- ---- ---- ---- .0940 +.0070 .0870 300 ---- ---- ---- ---- .1025 +.0075 .0950 305 ---- ---- ---- ---- .1110 +.0075 .1035 310 ---- ---- ---- ---- .1205 +.0080 .1125 315 ---- ---- ---- ---- .1305 +.0085 .1220 320 ---- ---- ---- ---- .1405 +.0080 .1325 325 ---- ---- ---- ---- .1520 +.0090 .1430 330 ---- ---- ---- ---- .1635 +.0085 .1550 335 ---- ---- ---- ---- .1760 +.0090 .1670 340 ---- ---- ---- ---- .1885 +.0085 .1800 345 ---- ---- ---- ---- .2025 +.0090 .1935 350 ---- ---- ---- ---- .2170 +.0090 .2080 355 ---- ---- ---- ---- .2320 +.0090 .2230 360 ---- ---- ---- ---- .2480 +.0090 .2390 365 ---- ---- ---- ---- .2645 +.0090 .2555 370 ---- ---- ---- ---- .2820 +.0090 .2730 375 ---- ---- ---- ---- .3000 +.0085 .2915 380 ---- ---- ---- ---- .3190 +.0085 .3105 385 ---- ---- ---- ---- .3390 +.0085 .3305 390 ---- ---- ---- ---- .3600 +.0085 .3515 395 ---- ---- ---- ---- .3815 +.0080 .3735 400 ---- ---- ---- ---- .4040 +.0080 .3960 405 ---- ---- ---- ---- .4275 +.0080 .4195 410 ---- ---- ---- ---- .4515 +.0075 .4440 415 ---- ---- ---- ---- .4765 +.0075 .4690 420 ---- ---- ---- ---- .5025 +.0075 .4950 425 ---- ---- ---- ---- .5290 +.0075 .5215 430 ---- ---- ---- ---- .5570 +.0080 .5490 435 ---- ---- ---- ---- .5855 +.0080 .5775 440 ---- ---- ---- ---- .6150 +.0085 .6065 445 ---- ---- ---- ---- .6450 +.0090 .6360 450 ---- ---- ---- ---- .6760 +.0095 .6665 455 ---- ---- ---- ---- .7075 +.0095 .6980 460 ---- ---- ---- ---- .7400 +.0100 .7300 465 ---- ---- ---- ---- .7735 +.0110 .7625 470 ---- ---- ---- ---- .8075 +.0120 .7955 475 ---- ---- ---- ---- .8420 +.0125 .8295 480 ---- ---- ---- ---- .8770 +.0130 .8640 485 ---- ---- ---- ---- .9130 +.0140 .8990 490 ---- ---- ---- ---- .9495 +.0145 .9350 495 ---- ---- ---- ---- .9865 +.0155 .9710 500 ---- ---- ---- ---- 1.0245 +.0165 1.0080 505 ---- ---- ---- ---- 1.0625 +.0170 1.0455 510 ---- ---- ---- ---- 1.1010 +.0175 1.0835 515 ---- ---- ---- ---- 1.1405 +.0185 1.1220 520 ---- ---- ---- ---- 1.1800 +.0190 1.1610 525 ---- ---- ---- ---- 1.2200 +.0195 1.2005 530 ---- ---- ---- ---- 1.2610 +.0210 1.2400 535 ---- ---- ---- ---- 1.3015 +.0210 1.2805 540 ---- ---- ---- ---- 1.3430 +.0220 1.3210 545 ---- ---- ---- ---- 1.3845 +.0220 1.3625 550 ---- ---- ---- ---- 1.4270 +.0230 1.4040 555 ---- ---- ---- ---- 1.4690 +.0235 1.4455 575 ---- ---- ---- ---- 1.6420 +.0250 1.6170 600 ---- ---- ---- ---- 1.8640 +.0260 1.8380 625 ---- ---- ---- ---- 2.0925 +.0270 2.0655 650 ---- ---- ---- ---- 2.3255 +.0270 2.2985 675 ---- ---- ---- ---- 2.5625 +.0260 2.5365 700 ---- ---- ---- ---- 2.8030 +.0250 2.7780 725 ---- ---- ---- ---- 3.0460 +.0230 3.0230 750 ---- ---- ---- ---- 3.2925 +.0210 3.2715 775 ---- ---- ---- ---- 3.5405 +.0190 3.5215 800 ---- ---- ---- ---- 3.7905 +.0190 3.7715 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0025 +.0005 .0020 175 ---- ---- ---- ---- .0065 +.0015 .0050 200 ---- ---- ---- ---- .0140 +.0025 .0115 225 ---- ---- ---- ---- .0270 +.0045 .0225 230 ---- ---- ---- ---- .0300 +.0045 .0255 235 ---- ---- ---- ---- .0335 +.0050 .0285 240 ---- ---- ---- ---- .0375 +.0050 .0325 245 ---- ---- ---- ---- .0420 +.0060 .0360 250 ---- ---- ---- ---- .0465 +.0060 .0405 255 ---- ---- ---- ---- .0515 +.0065 .0450 260 ---- ---- ---- ---- .0565 +.0070 .0495 265 ---- ---- ---- ---- .0620 +.0070 .0550 270 ---- ---- ---- ---- .0680 +.0075 .0605 275 ---- ---- ---- ---- .0745 +.0080 .0665 280 ---- ---- ---- ---- .0815 +.0085 .0730 285 ---- ---- ---- ---- .0885 +.0085 .0800 290 ---- ---- ---- ---- .0965 +.0090 .0875 295 ---- ---- ---- ---- .1045 +.0090 .0955 300 ---- ---- ---- ---- .1135 +.0095 .1040 305 ---- ---- ---- ---- .1225 +.0095 .1130 310 ---- ---- ---- ---- .1325 +.0100 .1225 315 ---- ---- ---- ---- .1425 +.0100 .1325 320 ---- ---- ---- ---- .1535 +.0105 .1430 325 ---- ---- ---- ---- .1650 +.0105 .1545 330 ---- ---- ---- ---- .1770 +.0105 .1665 335 ---- ---- ---- ---- .1900 +.0110 .1790 340 ---- ---- ---- ---- .2035 +.0110 .1925 345 ---- ---- ---- ---- .2175 +.0110 .2065 350 ---- ---- ---- ---- .2320 +.0105 .2215 355 ---- ---- ---- ---- .2480 +.0110 .2370 360 ---- ---- ---- ---- .2640 +.0105 .2535 365 ---- ---- ---- ---- .2810 +.0105 .2705 370 ---- ---- ---- ---- .2990 +.0105 .2885 375 ---- ---- ---- ---- .3175 +.0100 .3075 380 ---- ---- ---- ---- .3370 +.0100 .3270 385 ---- ---- ---- ---- .3570 +.0095 .3475 390 ---- ---- ---- ---- .3780 +.0090 .3690 395 ---- ---- ---- ---- .4000 +.0090 .3910 400 ---- ---- ---- ---- .4225 +.0085 .4140 405 ---- ---- ---- ---- .4460 +.0085 .4375 410 ---- ---- ---- ---- .4705 +.0080 .4625 415 ---- ---- ---- ---- .4955 +.0080 .4875 420 ---- ---- ---- ---- .5220 +.0080 .5140 425 ---- ---- ---- ---- .5485 +.0075 .5410 430 ---- ---- ---- ---- .5765 +.0080 .5685 435 ---- ---- ---- ---- .6050 +.0080 .5970 440 ---- ---- ---- ---- .6345 +.0080 .6265 445 ---- ---- ---- ---- .6645 +.0080 .6565 450 ---- ---- ---- ---- .6955 +.0085 .6870 455 ---- ---- ---- ---- .7275 +.0090 .7185 460 ---- ---- ---- ---- .7600 +.0095 .7505 465 ---- ---- ---- ---- .7930 +.0100 .7830 470 ---- ---- ---- ---- .8270 +.0110 .8160 475 ---- ---- ---- ---- .8615 +.0115 .8500 480 ---- ---- ---- ---- .8965 +.0120 .8845 485 ---- ---- ---- ---- .9325 +.0130 .9195 490 ---- ---- ---- ---- .9690 +.0135 .9555 495 ---- ---- ---- ---- 1.0060 +.0145 .9915 500 ---- ---- ---- ---- 1.0435 +.0150 1.0285 505 ---- ---- ---- ---- 1.0815 +.0160 1.0655 510 ---- ---- ---- ---- 1.1200 +.0170 1.1030 515 ---- ---- ---- ---- 1.1590 +.0175 1.1415 520 ---- ---- ---- ---- 1.1985 +.0185 1.1800 525 ---- ---- ---- ---- 1.2385 +.0195 1.2190 530 ---- ---- ---- ---- 1.2790 +.0205 1.2585 535 ---- ---- ---- ---- 1.3195 +.0210 1.2985 540 ---- ---- ---- ---- 1.3605 +.0215 1.3390 545 ---- ---- ---- ---- 1.4020 +.0225 1.3795 550 ---- ---- ---- ---- 1.4440 +.0235 1.4205 555 ---- ---- ---- ---- 1.4860 +.0240 1.4620 575 ---- ---- ---- ---- 1.6580 +.0270 1.6310 600 ---- ---- ---- ---- 1.8790 +.0295 1.8495 625 ---- ---- ---- ---- 2.1060 +.0315 2.0745 650 ---- ---- ---- ---- 2.3380 +.0320 2.3060 675 ---- ---- ---- ---- 2.5740 +.0315 2.5425 700 ---- ---- ---- ---- 2.8130 +.0295 2.7835 725 ---- ---- ---- ---- 3.0555 +.0265 3.0290 750 ---- ---- ---- ---- 3.3005 +.0220 3.2785 775 ---- ---- ---- ---- 3.5475 +.0190 3.5285 800 ---- ---- ---- ---- 3.7970 +.0185 3.7785 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 ---- ---- ---- ---- .0035 +.0010 .0025 175 ---- ---- ---- ---- .0085 +.0020 .0065 200 ---- ---- ---- ---- .0170 +.0030 .0140 225 ---- ---- ---- ---- .0315 +.0050 .0265 230 ---- ---- ---- ---- .0355 +.0055 .0300 235 ---- ---- ---- ---- .0395 +.0060 .0335 240 ---- ---- ---- ---- .0435 +.0060 .0375 245 ---- ---- ---- ---- .0480 +.0060 .0420 250 ---- ---- ---- ---- .0530 +.0065 .0465 255 ---- ---- ---- ---- .0585 +.0070 .0515 260 ---- ---- ---- ---- .0640 +.0075 .0565 265 ---- ---- ---- ---- .0700 +.0075 .0625 270 ---- ---- ---- ---- .0765 +.0080 .0685 275 ---- ---- ---- ---- .0835 +.0085 .0750 280 ---- ---- ---- ---- .0905 +.0085 .0820 285 ---- ---- ---- ---- .0985 +.0090 .0895 290 ---- ---- ---- ---- .1065 +.0095 .0970 295 ---- ---- ---- ---- .1150 +.0095 .1055 300 ---- ---- ---- ---- .1245 +.0100 .1145 305 ---- ---- ---- ---- .1340 +.0100 .1240 310 ---- ---- ---- ---- .1440 +.0105 .1335 315 ---- ---- ---- ---- .1550 +.0105 .1445 320 ---- ---- ---- ---- .1660 +.0105 .1555 325 ---- ---- ---- ---- .1780 +.0110 .1670 330 ---- ---- ---- ---- .1905 +.0110 .1795 335 ---- ---- ---- ---- .2035 +.0110 .1925 340 ---- ---- ---- ---- .2175 +.0110 .2065 345 ---- ---- ---- ---- .2320 +.0110 .2210 350 ---- ---- ---- ---- .2470 +.0110 .2360 355 ---- ---- ---- ---- .2630 +.0110 .2520 360 ---- ---- ---- ---- .2795 +.0110 .2685 365 ---- ---- ---- ---- .2970 +.0110 .2860 370 ---- ---- ---- ---- .3150 +.0105 .3045 375 ---- ---- ---- ---- .3340 +.0105 .3235 380 ---- ---- ---- ---- .3535 +.0100 .3435 385 ---- ---- ---- ---- .3740 +.0100 .3640 390 ---- ---- ---- ---- .3955 +.0100 .3855 395 ---- ---- ---- ---- .4175 +.0095 .4080 400 ---- ---- ---- ---- .4400 +.0090 .4310 405 ---- ---- ---- ---- .4640 +.0090 .4550 410 ---- ---- ---- ---- .4885 +.0085 .4800 415 ---- ---- ---- ---- .5135 +.0080 .5055 420 ---- ---- ---- ---- .5395 +.0080 .5315 425 ---- ---- ---- ---- .5665 +.0080 .5585 430 ---- ---- ---- ---- .5940 +.0075 .5865 435 ---- ---- ---- ---- .6225 +.0075 .6150 440 ---- ---- ---- ---- .6515 +.0075 .6440 445 ---- ---- ---- ---- .6815 +.0075 .6740 450 ---- ---- ---- ---- .7120 +.0075 .7045 455 ---- ---- ---- ---- .7435 +.0075 .7360 460 ---- ---- ---- ---- .7755 +.0080 .7675 465 ---- ---- ---- ---- .8085 +.0085 .8000 470 ---- ---- ---- ---- .8415 +.0080 .8335 475 ---- ---- ---- ---- .8755 +.0085 .8670 480 ---- ---- ---- ---- .9105 +.0090 .9015 485 ---- ---- ---- ---- .9455 +.0090 .9365 490 ---- ---- ---- ---- .9815 +.0095 .9720 495 ---- ---- ---- ---- 1.0180 +.0105 1.0075 500 ---- ---- ---- ---- 1.0550 +.0110 1.0440 505 ---- ---- ---- ---- 1.0925 +.0115 1.0810 510 ---- ---- ---- ---- 1.1305 +.0120 1.1185 515 ---- ---- ---- ---- 1.1690 +.0125 1.1565 520 ---- ---- ---- ---- 1.2085 +.0135 1.1950 525 ---- ---- ---- ---- 1.2480 +.0145 1.2335 550 ---- ---- ---- ---- 1.4520 +.0185 1.4335 575 ---- ---- ---- ---- 1.6655 +.0230 1.6425 600 ---- ---- ---- ---- 1.8860 +.0270 1.8590 625 ---- ---- ---- ---- 2.1130 +.0305 2.0825 650 ---- ---- ---- ---- 2.3450 +.0330 2.3120 675 ---- ---- ---- ---- 2.5805 +.0335 2.5470 700 ---- ---- ---- ---- 2.8190 +.0325 2.7865 725 ---- ---- ---- ---- 3.0605 +.0300 3.0305 750 ---- ---- ---- ---- 3.3045 +.0260 3.2785 775 ---- ---- ---- ---- 3.5500 +.0215 3.5285 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 +.0005 .0010 150 ---- ---- ---- ---- .0045 +.0010 .0035 175 ---- ---- ---- ---- .0105 +.0025 .0080 200 ---- ---- ---- ---- .0210 +.0040 .0170 225 ---- ---- ---- ---- .0370 +.0055 .0315 230 ---- ---- ---- ---- .0415 +.0060 .0355 235 ---- ---- ---- ---- .0455 +.0060 .0395 240 ---- ---- ---- ---- .0505 +.0070 .0435 245 ---- ---- ---- ---- .0555 +.0070 .0485 250 ---- ---- ---- ---- .0610 +.0075 .0535 255 ---- ---- ---- ---- .0665 +.0075 .0590 260 ---- ---- ---- ---- .0730 +.0085 .0645 265 ---- ---- ---- ---- .0795 +.0085 .0710 270 ---- ---- ---- ---- .0865 +.0090 .0775 275 ---- ---- ---- ---- .0935 +.0090 .0845 280 ---- ---- ---- ---- .1015 +.0095 .0920 285 ---- ---- ---- ---- .1095 +.0100 .0995 290 ---- ---- ---- ---- .1185 +.0105 .1080 295 ---- ---- ---- ---- .1275 +.0105 .1170 300 ---- ---- ---- ---- .1370 +.0105 .1265 305 ---- ---- ---- ---- .1470 +.0110 .1360 310 ---- ---- ---- ---- .1580 +.0115 .1465 315 ---- ---- ---- ---- .1690 +.0115 .1575 320 ---- ---- ---- ---- .1810 +.0115 .1695 325 ---- ---- ---- ---- .1930 +.0115 .1815 330 ---- ---- ---- ---- .2060 +.0115 .1945 335 ---- ---- ---- ---- .2195 +.0115 .2080 340 ---- ---- ---- ---- .2340 +.0120 .2220 345 ---- ---- ---- ---- .2490 +.0120 .2370 350 ---- ---- ---- ---- .2645 +.0120 .2525 355 ---- ---- ---- ---- .2805 +.0115 .2690 360 ---- ---- ---- ---- .2975 +.0115 .2860 365 ---- ---- ---- ---- .3150 +.0110 .3040 370 ---- ---- ---- ---- .3335 +.0110 .3225 375 ---- ---- ---- ---- .3530 +.0110 .3420 380 ---- ---- ---- ---- .3730 +.0105 .3625 385 ---- ---- ---- ---- .3935 +.0100 .3835 390 ---- ---- ---- ---- .4150 +.0100 .4050 395 ---- ---- ---- ---- .4375 +.0095 .4280 400 ---- ---- ---- ---- .4605 +.0095 .4510 405 ---- ---- ---- ---- .4845 +.0090 .4755 410 ---- ---- ---- ---- .5090 +.0085 .5005 415 ---- ---- ---- ---- .5345 +.0085 .5260 420 ---- ---- ---- ---- .5605 +.0080 .5525 425 ---- ---- ---- ---- .5875 +.0080 .5795 430 ---- ---- ---- ---- .6155 +.0080 .6075 435 ---- ---- ---- ---- .6440 +.0080 .6360 440 ---- ---- ---- ---- .6730 +.0075 .6655 445 ---- ---- ---- ---- .7030 +.0075 .6955 450 ---- ---- ---- ---- .7335 +.0075 .7260 455 ---- ---- ---- ---- .7650 +.0080 .7570 460 ---- ---- ---- ---- .7970 +.0080 .7890 465 ---- ---- ---- ---- .8295 +.0080 .8215 470 ---- ---- ---- ---- .8630 +.0085 .8545 475 ---- ---- ---- ---- .8970 +.0085 .8885 480 ---- ---- ---- ---- .9315 +.0090 .9225 485 ---- ---- ---- ---- .9665 +.0090 .9575 490 ---- ---- ---- ---- 1.0025 +.0095 .9930 495 ---- ---- ---- ---- 1.0390 +.0105 1.0285 500 ---- ---- ---- ---- 1.0755 +.0105 1.0650 505 ---- ---- ---- ---- 1.1130 +.0110 1.1020 510 ---- ---- ---- ---- 1.1510 +.0120 1.1390 515 ---- ---- ---- ---- 1.1895 +.0125 1.1770 520 ---- ---- ---- ---- 1.2285 +.0135 1.2150 525 ---- ---- ---- ---- 1.2675 +.0140 1.2535 550 ---- ---- ---- ---- 1.4710 +.0185 1.4525 575 ---- ---- ---- ---- 1.6830 +.0230 1.6600 600 ---- ---- ---- ---- 1.9030 +.0275 1.8755 625 ---- ---- ---- ---- 2.1290 +.0315 2.0975 650 ---- ---- ---- ---- 2.3595 +.0340 2.3255 675 ---- ---- ---- ---- 2.5940 +.0355 2.5585 700 ---- ---- ---- ---- 2.8315 +.0350 2.7965 725 ---- ---- ---- ---- 3.0720 +.0330 3.0390 750 ---- ---- ---- ---- 3.3150 +.0290 3.2860 775 ---- ---- ---- ---- 3.5595 +.0240 3.5355 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 +.0005 .0015 150 ---- ---- ---- ---- .0055 +.0015 .0040 175 ---- ---- ---- ---- .0125 +.0025 .0100 200 ---- ---- ---- ---- .0240 +.0040 .0200 225 ---- ---- ---- ---- .0420 +.0065 .0355 230 ---- ---- ---- ---- .0465 +.0065 .0400 235 ---- ---- ---- ---- .0510 +.0070 .0440 240 ---- ---- ---- ---- .0560 +.0070 .0490 245 ---- ---- ---- ---- .0615 +.0075 .0540 250 ---- ---- ---- ---- .0675 +.0080 .0595 255 ---- ---- ---- ---- .0735 +.0085 .0650 260 ---- ---- ---- ---- .0800 +.0090 .0710 265 ---- ---- ---- ---- .0870 +.0095 .0775 270 ---- ---- ---- ---- .0940 +.0095 .0845 275 ---- ---- ---- ---- .1020 +.0100 .0920 280 ---- ---- ---- ---- .1100 +.0105 .0995 285 ---- ---- ---- ---- .1185 +.0105 .1080 290 ---- ---- ---- ---- .1275 +.0110 .1165 295 ---- ---- ---- ---- .1370 +.0110 .1260 300 ---- ---- ---- ---- .1470 +.0115 .1355 305 ---- ---- ---- ---- .1575 +.0115 .1460 310 ---- ---- ---- ---- .1685 +.0120 .1565 315 ---- ---- ---- ---- .1800 +.0120 .1680 320 ---- ---- ---- ---- .1920 +.0120 .1800 325 ---- ---- ---- ---- .2045 +.0120 .1925 330 ---- ---- ---- ---- .2180 +.0120 .2060 335 ---- ---- ---- ---- .2315 +.0120 .2195 340 ---- ---- ---- ---- .2460 +.0120 .2340 345 ---- ---- ---- ---- .2615 +.0120 .2495 350 ---- ---- ---- ---- .2770 +.0120 .2650 355 ---- ---- ---- ---- .2935 +.0115 .2820 360 ---- ---- ---- ---- .3110 +.0120 .2990 365 ---- ---- ---- ---- .3285 +.0115 .3170 370 ---- ---- ---- ---- .3475 +.0115 .3360 375 ---- ---- ---- ---- .3665 +.0110 .3555 380 ---- ---- ---- ---- .3870 +.0110 .3760 385 ---- ---- ---- ---- .4080 +.0105 .3975 390 ---- ---- ---- ---- .4295 +.0100 .4195 395 ---- ---- ---- ---- .4520 +.0100 .4420 400 ---- ---- ---- ---- .4750 +.0095 .4655 405 ---- ---- ---- ---- .4990 +.0090 .4900 410 ---- ---- ---- ---- .5240 +.0090 .5150 415 ---- ---- ---- ---- .5495 +.0090 .5405 420 ---- ---- ---- ---- .5755 +.0085 .5670 425 ---- ---- ---- ---- .6025 +.0080 .5945 430 ---- ---- ---- ---- .6300 +.0075 .6225 435 ---- ---- ---- ---- .6585 +.0075 .6510 440 ---- ---- ---- ---- .6880 +.0080 .6800 445 ---- ---- ---- ---- .7175 +.0075 .7100 450 ---- ---- ---- ---- .7485 +.0080 .7405 455 ---- ---- ---- ---- .7795 +.0075 .7720 460 ---- ---- ---- ---- .8115 +.0080 .8035 465 ---- ---- ---- ---- .8440 +.0080 .8360 470 ---- ---- ---- ---- .8775 +.0085 .8690 475 ---- ---- ---- ---- .9110 +.0085 .9025 480 ---- ---- ---- ---- .9455 +.0085 .9370 485 ---- ---- ---- ---- .9805 +.0090 .9715 490 ---- ---- ---- ---- 1.0165 +.0100 1.0065 495 ---- ---- ---- ---- 1.0525 +.0100 1.0425 500 ---- ---- ---- ---- 1.0890 +.0105 1.0785 505 ---- ---- ---- ---- 1.1265 +.0115 1.1150 510 ---- ---- ---- ---- 1.1640 +.0115 1.1525 515 ---- ---- ---- ---- 1.2025 +.0125 1.1900 520 ---- ---- ---- ---- 1.2410 +.0130 1.2280 525 ---- ---- ---- ---- 1.2805 +.0145 1.2660 550 ---- ---- ---- ---- 1.4825 +.0185 1.4640 575 ---- ---- ---- ---- 1.6940 +.0235 1.6705 600 ---- ---- ---- ---- 1.9125 +.0280 1.8845 625 ---- ---- ---- ---- 2.1375 +.0325 2.1050 650 ---- ---- ---- ---- 2.3670 +.0355 2.3315 675 ---- ---- ---- ---- 2.6005 +.0370 2.5635 700 ---- ---- ---- ---- 2.8370 +.0370 2.8000 725 ---- ---- ---- ---- 3.0765 +.0350 3.0415 750 ---- ---- ---- ---- 3.3185 +.0320 3.2865 775 ---- ---- ---- ---- 3.5625 +.0270 3.5355 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 +.0005 .0005 125 ---- ---- ---- ---- .0025 +.0005 .0020 150 ---- ---- ---- ---- .0070 +.0020 .0050 175 ---- ---- ---- ---- .0150 +.0035 .0115 200 ---- ---- ---- ---- .0280 +.0050 .0230 225 ---- ---- ---- ---- .0475 +.0070 .0405 230 ---- ---- ---- ---- .0520 +.0070 .0450 235 ---- ---- ---- ---- .0575 +.0075 .0500 240 ---- ---- ---- ---- .0625 +.0075 .0550 245 ---- ---- ---- ---- .0685 +.0080 .0605 250 ---- ---- ---- ---- .0745 +.0085 .0660 255 ---- ---- ---- ---- .0810 +.0090 .0720 260 ---- ---- ---- ---- .0880 +.0095 .0785 265 ---- ---- ---- ---- .0955 +.0100 .0855 270 ---- ---- ---- ---- .1030 +.0100 .0930 275 ---- ---- ---- ---- .1110 +.0100 .1010 280 ---- ---- ---- ---- .1195 +.0105 .1090 285 ---- ---- ---- ---- .1285 +.0110 .1175 290 ---- ---- ---- ---- .1380 +.0110 .1270 295 ---- ---- ---- ---- .1480 +.0115 .1365 300 ---- ---- ---- ---- .1585 +.0120 .1465 305 ---- ---- ---- ---- .1690 +.0120 .1570 310 ---- ---- ---- ---- .1805 +.0120 .1685 315 ---- ---- ---- ---- .1925 +.0125 .1800 320 ---- ---- ---- ---- .2050 +.0125 .1925 325 ---- ---- ---- ---- .2180 +.0125 .2055 330 ---- ---- ---- ---- .2315 +.0125 .2190 335 ---- ---- ---- ---- .2460 +.0130 .2330 340 ---- ---- ---- ---- .2605 +.0125 .2480 345 ---- ---- ---- ---- .2760 +.0125 .2635 350 ---- ---- ---- ---- .2920 +.0120 .2800 355 ---- ---- ---- ---- .3090 +.0120 .2970 360 ---- ---- ---- ---- .3265 +.0120 .3145 365 ---- ---- ---- ---- .3445 +.0115 .3330 370 ---- ---- ---- ---- .3635 +.0115 .3520 375 ---- ---- ---- ---- .3835 +.0115 .3720 380 ---- ---- ---- ---- .4035 +.0110 .3925 385 ---- ---- ---- ---- .4250 +.0110 .4140 390 ---- ---- ---- ---- .4465 +.0100 .4365 395 ---- ---- ---- ---- .4695 +.0100 .4595 400 ---- ---- ---- ---- .4925 +.0095 .4830 405 ---- ---- ---- ---- .5170 +.0095 .5075 410 ---- ---- ---- ---- .5420 +.0090 .5330 415 ---- ---- ---- ---- .5675 +.0090 .5585 420 ---- ---- ---- ---- .5940 +.0085 .5855 425 ---- ---- ---- ---- .6210 +.0085 .6125 430 ---- ---- ---- ---- .6485 +.0080 .6405 435 ---- ---- ---- ---- .6770 +.0075 .6695 440 ---- ---- ---- ---- .7065 +.0080 .6985 445 ---- ---- ---- ---- .7365 +.0080 .7285 450 ---- ---- ---- ---- .7670 +.0075 .7595 455 ---- ---- ---- ---- .7985 +.0080 .7905 460 ---- ---- ---- ---- .8300 +.0075 .8225 465 ---- ---- ---- ---- .8630 +.0080 .8550 470 ---- ---- ---- ---- .8960 +.0080 .8880 475 ---- ---- ---- ---- .9300 +.0085 .9215 480 ---- ---- ---- ---- .9640 +.0085 .9555 485 ---- ---- ---- ---- .9990 +.0090 .9900 490 ---- ---- ---- ---- 1.0350 +.0100 1.0250 495 ---- ---- ---- ---- 1.0710 +.0100 1.0610 500 ---- ---- ---- ---- 1.1075 +.0105 1.0970 505 ---- ---- ---- ---- 1.1445 +.0110 1.1335 510 ---- ---- ---- ---- 1.1825 +.0120 1.1705 515 ---- ---- ---- ---- 1.2205 +.0125 1.2080 520 ---- ---- ---- ---- 1.2590 +.0130 1.2460 525 ---- ---- ---- ---- 1.2980 +.0140 1.2840 550 ---- ---- ---- ---- 1.4995 +.0185 1.4810 575 ---- ---- ---- ---- 1.7100 +.0235 1.6865 600 ---- ---- ---- ---- 1.9280 +.0285 1.8995 625 ---- ---- ---- ---- 2.1520 +.0330 2.1190 650 ---- ---- ---- ---- 2.3810 +.0365 2.3445 675 ---- ---- ---- ---- 2.6135 +.0385 2.5750 700 ---- ---- ---- ---- 2.8495 +.0390 2.8105 725 ---- ---- ---- ---- 3.0885 +.0380 3.0505 750 ---- ---- ---- ---- 3.3295 +.0350 3.2945 775 ---- ---- ---- ---- 3.5725 +.0300 3.5425 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 +.0005 .0005 125 ---- ---- ---- ---- .0035 +.0010 .0025 150 ---- ---- ---- ---- .0085 +.0020 .0065 175 ---- ---- ---- ---- .0175 +.0035 .0140 200 ---- ---- ---- ---- .0320 +.0055 .0265 225 ---- ---- ---- ---- .0530 +.0070 .0460 230 ---- ---- ---- ---- .0585 +.0080 .0505 235 ---- ---- ---- ---- .0640 +.0085 .0555 240 ---- ---- ---- ---- .0695 +.0085 .0610 245 ---- ---- ---- ---- .0760 +.0090 .0670 250 ---- ---- ---- ---- .0825 +.0095 .0730 255 ---- ---- ---- ---- .0895 +.0100 .0795 260 ---- ---- ---- ---- .0965 +.0100 .0865 265 ---- ---- ---- ---- .1040 +.0100 .0940 270 ---- ---- ---- ---- .1125 +.0110 .1015 275 ---- ---- ---- ---- .1205 +.0110 .1095 280 ---- ---- ---- ---- .1295 +.0110 .1185 285 ---- ---- ---- ---- .1390 +.0115 .1275 290 ---- ---- ---- ---- .1485 +.0115 .1370 295 ---- ---- ---- ---- .1590 +.0120 .1470 300 ---- ---- ---- ---- .1695 +.0120 .1575 305 ---- ---- ---- ---- .1810 +.0125 .1685 310 ---- ---- ---- ---- .1925 +.0125 .1800 315 ---- ---- ---- ---- .2050 +.0130 .1920 320 ---- ---- ---- ---- .2175 +.0130 .2045 325 ---- ---- ---- ---- .2310 +.0130 .2180 330 ---- ---- ---- ---- .2450 +.0130 .2320 335 ---- ---- ---- ---- .2595 +.0130 .2465 340 ---- ---- ---- ---- .2745 +.0130 .2615 345 ---- ---- ---- ---- .2900 +.0125 .2775 350 ---- ---- ---- ---- .3065 +.0125 .2940 355 ---- ---- ---- ---- .3235 +.0125 .3110 360 ---- ---- ---- ---- .3415 +.0125 .3290 365 ---- ---- ---- ---- .3600 +.0125 .3475 370 ---- ---- ---- ---- .3790 +.0120 .3670 375 ---- ---- ---- ---- .3985 +.0115 .3870 380 ---- ---- ---- ---- .4195 +.0115 .4080 385 ---- ---- ---- ---- .4405 +.0110 .4295 390 ---- ---- ---- ---- .4625 +.0105 .4520 395 ---- ---- ---- ---- .4855 +.0105 .4750 400 ---- ---- ---- ---- .5090 +.0100 .4990 405 ---- ---- ---- ---- .5330 +.0095 .5235 410 ---- ---- ---- ---- .5580 +.0090 .5490 415 ---- ---- ---- ---- .5835 +.0085 .5750 420 ---- ---- ---- ---- .6100 +.0085 .6015 425 ---- ---- ---- ---- .6370 +.0080 .6290 430 ---- ---- ---- ---- .6650 +.0080 .6570 435 ---- ---- ---- ---- .6935 +.0075 .6860 440 ---- ---- ---- ---- .7230 +.0080 .7150 445 ---- ---- ---- ---- .7525 +.0075 .7450 450 ---- ---- ---- ---- .7835 +.0080 .7755 455 ---- ---- ---- ---- .8145 +.0075 .8070 460 ---- ---- ---- ---- .8465 +.0080 .8385 465 ---- ---- ---- ---- .8790 +.0080 .8710 470 ---- ---- ---- ---- .9120 +.0080 .9040 475 ---- ---- ---- ---- .9455 +.0080 .9375 480 ---- ---- ---- ---- .9800 +.0085 .9715 485 ---- ---- ---- ---- 1.0150 +.0090 1.0060 490 ---- ---- ---- ---- 1.0500 +.0090 1.0410 495 ---- ---- ---- ---- 1.0860 +.0095 1.0765 500 ---- ---- ---- ---- 1.1225 +.0105 1.1120 505 ---- ---- ---- ---- 1.1595 +.0110 1.1485 510 ---- ---- ---- ---- 1.1970 +.0115 1.1855 515 ---- ---- ---- ---- 1.2350 +.0125 1.2225 520 ---- ---- ---- ---- 1.2735 +.0130 1.2605 525 ---- ---- ---- ---- 1.3125 +.0140 1.2985 550 ---- ---- ---- ---- 1.5130 +.0190 1.4940 575 ---- ---- ---- ---- 1.7225 +.0240 1.6985 600 ---- ---- ---- ---- 1.9395 +.0295 1.9100 625 ---- ---- ---- ---- 2.1625 +.0345 2.1280 650 ---- ---- ---- ---- 2.3900 +.0380 2.3520 675 ---- ---- ---- ---- 2.6220 +.0405 2.5815 700 ---- ---- ---- ---- 2.8570 +.0415 2.8155 725 ---- ---- ---- ---- 3.0945 +.0405 3.0540 750 ---- ---- ---- ---- 3.3345 +.0380 3.2965 775 ---- ---- ---- ---- 3.5770 +.0340 3.5430 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 +.0005 .0010 125 ---- ---- ---- ---- .0040 +.0010 .0030 150 ---- ---- ---- ---- .0100 +.0025 .0075 175 ---- ---- ---- ---- .0200 +.0040 .0160 200 ---- ---- ---- ---- .0360 +.0060 .0300 225 ---- ---- ---- ---- .0585 +.0075 .0510 250 ---- ---- ---- ---- .0895 +.0100 .0795 260 ---- ---- ---- ---- .1045 +.0105 .0940 265 ---- ---- ---- ---- .1125 +.0110 .1015 270 ---- ---- ---- ---- .1205 +.0110 .1095 275 ---- ---- ---- ---- .1295 +.0115 .1180 280 ---- ---- ---- ---- .1385 +.0115 .1270 285 ---- ---- ---- ---- .1485 +.0120 .1365 290 ---- ---- ---- ---- .1585 +.0120 .1465 295 ---- ---- ---- ---- .1690 +.0120 .1570 300 ---- ---- ---- ---- .1800 +.0125 .1675 305 ---- ---- ---- ---- .1915 +.0125 .1790 310 ---- ---- ---- ---- .2035 +.0125 .1910 315 ---- ---- ---- ---- .2160 +.0125 .2035 320 ---- ---- ---- ---- .2290 +.0125 .2165 325 ---- ---- ---- ---- .2430 +.0130 .2300 330 ---- ---- ---- ---- .2570 +.0125 .2445 335 ---- ---- ---- ---- .2720 +.0130 .2590 340 ---- ---- ---- ---- .2870 +.0125 .2745 345 ---- ---- ---- ---- .3030 +.0120 .2910 350 ---- ---- ---- ---- .3200 +.0125 .3075 355 ---- ---- ---- ---- .3370 +.0115 .3255 360 ---- ---- ---- ---- .3550 +.0115 .3435 365 ---- ---- ---- ---- .3735 +.0110 .3625 370 ---- ---- ---- ---- .3930 +.0110 .3820 375 ---- ---- ---- ---- .4130 +.0105 .4025 380 ---- ---- ---- ---- .4335 +.0100 .4235 385 ---- ---- ---- ---- .4550 +.0095 .4455 390 ---- ---- ---- ---- .4775 +.0095 .4680 395 ---- ---- ---- ---- .5000 +.0085 .4915 400 ---- ---- ---- ---- .5240 +.0085 .5155 405 ---- ---- ---- ---- .5480 +.0075 .5405 410 ---- ---- ---- ---- .5730 +.0070 .5660 415 ---- ---- ---- ---- .5990 +.0070 .5920 420 ---- ---- ---- ---- .6255 +.0065 .6190 425 ---- ---- ---- ---- .6525 +.0060 .6465 430 ---- ---- ---- ---- .6805 +.0060 .6745 435 ---- ---- ---- ---- .7090 +.0060 .7030 440 ---- ---- ---- ---- .7385 +.0060 .7325 445 ---- ---- ---- ---- .7680 +.0055 .7625 450 ---- ---- ---- ---- .7990 +.0055 .7935 455 ---- ---- ---- ---- .8300 +.0055 .8245 460 ---- ---- ---- ---- .8620 +.0055 .8565 465 ---- ---- ---- ---- .8945 +.0055 .8890 470 ---- ---- ---- ---- .9275 +.0060 .9215 475 ---- ---- ---- ---- .9610 +.0060 .9550 480 ---- ---- ---- ---- .9955 +.0065 .9890 485 ---- ---- ---- ---- 1.0300 +.0065 1.0235 490 ---- ---- ---- ---- 1.0655 +.0070 1.0585 495 ---- ---- ---- ---- 1.1015 +.0075 1.0940 500 ---- ---- ---- ---- 1.1375 +.0075 1.1300 505 ---- ---- ---- ---- 1.1745 +.0085 1.1660 510 ---- ---- ---- ---- 1.2120 +.0090 1.2030 515 ---- ---- ---- ---- 1.2500 +.0100 1.2400 520 ---- ---- ---- ---- 1.2880 +.0100 1.2780 525 ---- ---- ---- ---- 1.3270 +.0115 1.3155 550 ---- ---- ---- ---- 1.5270 +.0160 1.5110 575 ---- ---- ---- ---- 1.7355 +.0210 1.7145 600 ---- ---- ---- ---- 1.9520 +.0265 1.9255 625 ---- ---- ---- ---- 2.1740 +.0315 2.1425 650 ---- ---- ---- ---- 2.4010 +.0350 2.3660 675 ---- ---- ---- ---- 2.6320 +.0380 2.5940 700 ---- ---- ---- ---- 2.8665 +.0390 2.8275 725 ---- ---- ---- ---- 3.1035 +.0385 3.0650 750 ---- ---- ---- ---- 3.3430 +.0365 3.3065 775 ---- ---- ---- ---- 3.5840 +.0325 3.5515 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 +.0010 .0010 150 ---- ---- ---- ---- .0055 +.0015 .0040 175 ---- ---- ---- ---- .0130 +.0030 .0100 200 ---- ---- ---- ---- .0265 +.0050 .0215 225 ---- ---- ---- ---- .0480 +.0065 .0415 250 ---- ---- ---- ---- .0795 +.0085 .0710 275 ---- ---- ---- ---- .1225 +.0105 .1120 280 ---- ---- ---- ---- .1325 +.0105 .1220 285 ---- ---- ---- ---- .1430 +.0105 .1325 290 ---- ---- ---- ---- .1540 +.0105 .1435 295 ---- ---- ---- ---- .1660 +.0115 .1545 300 ---- ---- ---- ---- .1780 +.0110 .1670 305 ---- ---- ---- ---- .1905 +.0110 .1795 310 ---- ---- ---- ---- .2040 +.0115 .1925 315 ---- ---- ---- ---- .2180 +.0115 .2065 320 ---- ---- ---- ---- .2320 +.0115 .2205 325 ---- ---- ---- ---- .2470 +.0115 .2355 330 ---- ---- ---- ---- .2625 +.0115 .2510 335 ---- ---- ---- ---- .2790 +.0120 .2670 340 ---- ---- ---- ---- .2955 +.0115 .2840 345 ---- ---- ---- ---- .3125 +.0115 .3010 350 ---- ---- ---- ---- .3305 +.0115 .3190 355 ---- ---- ---- ---- .3490 +.0115 .3375 360 ---- ---- ---- ---- .3675 +.0110 .3565 365 ---- ---- ---- ---- .3870 +.0105 .3765 370 ---- ---- ---- ---- .4075 +.0110 .3965 375 ---- ---- ---- ---- .4280 +.0105 .4175 380 ---- ---- ---- ---- .4490 +.0100 .4390 385 ---- ---- ---- ---- .4710 +.0100 .4610 390 ---- ---- ---- ---- .4935 +.0095 .4840 395 ---- ---- ---- ---- .5165 +.0090 .5075 400 ---- ---- ---- ---- .5400 +.0085 .5315 405 ---- ---- ---- ---- .5645 +.0085 .5560 410 ---- ---- ---- ---- .5895 +.0080 .5815 415 ---- ---- ---- ---- .6150 +.0075 .6075 420 ---- ---- ---- ---- .6415 +.0075 .6340 425 ---- ---- ---- ---- .6685 +.0070 .6615 430 ---- ---- ---- ---- .6960 +.0065 .6895 435 ---- ---- ---- ---- .7245 +.0065 .7180 440 ---- ---- ---- ---- .7530 +.0055 .7475 445 ---- ---- ---- ---- .7830 +.0055 .7775 450 ---- ---- ---- ---- .8130 +.0050 .8080 455 ---- ---- ---- ---- .8440 +.0050 .8390 460 ---- ---- ---- ---- .8760 +.0050 .8710 465 ---- ---- ---- ---- .9080 +.0050 .9030 470 ---- ---- ---- ---- .9410 +.0050 .9360 475 ---- ---- ---- ---- .9745 +.0050 .9695 480 ---- ---- ---- ---- 1.0085 +.0050 1.0035 485 ---- ---- ---- ---- 1.0430 +.0050 1.0380 490 ---- ---- ---- ---- 1.0780 +.0055 1.0725 495 ---- ---- ---- ---- 1.1140 +.0060 1.1080 500 ---- ---- ---- ---- 1.1500 +.0060 1.1440 505 ---- ---- ---- ---- 1.1865 +.0065 1.1800 510 ---- ---- ---- ---- 1.2240 +.0070 1.2170 515 ---- ---- ---- ---- 1.2615 +.0075 1.2540 520 ---- ---- ---- ---- 1.3000 +.0085 1.2915 525 ---- ---- ---- ---- 1.3385 +.0090 1.3295 550 ---- ---- ---- ---- 1.5375 +.0135 1.5240 575 ---- ---- ---- ---- 1.7460 +.0190 1.7270 600 ---- ---- ---- ---- 1.9615 +.0245 1.9370 625 ---- ---- ---- ---- 2.1835 +.0300 2.1535 650 ---- ---- ---- ---- 2.4100 +.0345 2.3755 675 ---- ---- ---- ---- 2.6410 +.0385 2.6025 700 ---- ---- ---- ---- 2.8745 +.0405 2.8340 725 ---- ---- ---- ---- 3.1110 +.0410 3.0700 750 ---- ---- ---- ---- 3.3495 +.0395 3.3100 775 ---- ---- ---- ---- 3.5905 +.0370 3.5535 HX DEC24 Copper Option PUT 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 +.0005 .0015 150 ---- ---- ---- ---- .0055 +.0010 .0045 175 ---- ---- ---- ---- .0135 +.0020 .0115 200 ---- ---- ---- ---- .0275 +.0035 .0240 225 ---- ---- ---- ---- .0495 +.0045 .0450 250 ---- ---- ---- ---- .0820 +.0060 .0760 275 ---- ---- ---- ---- .1260 +.0070 .1190 300 ---- ---- ---- ---- .1830 +.0080 .1750 320 ---- ---- ---- ---- .2385 ---- ---- 325 ---- ---- ---- ---- .2540 +.0085 .2455 330 ---- ---- ---- ---- .2695 +.0085 .2610 335 ---- ---- ---- ---- .2860 +.0085 .2775 340 ---- ---- ---- ---- .3030 +.0085 .2945 345 ---- ---- ---- ---- .3205 +.0085 .3120 350 ---- ---- ---- ---- .3385 +.0085 .3300 355 ---- ---- ---- ---- .3575 +.0085 .3490 360 ---- ---- ---- ---- .3765 +.0085 .3680 365 ---- ---- ---- ---- .3965 +.0085 .3880 370 ---- ---- ---- ---- .4165 +.0080 .4085 375 ---- ---- ---- ---- .4375 +.0080 .4295 380 ---- ---- ---- ---- .4590 +.0080 .4510 385 ---- ---- ---- ---- .4815 +.0080 .4735 390 ---- ---- ---- ---- .5040 +.0080 .4960 395 ---- ---- ---- ---- .5275 +.0080 .5195 400 ---- ---- ---- ---- .5515 +.0075 .5440 405 ---- ---- ---- ---- .5760 +.0075 .5685 410 ---- ---- ---- ---- .6010 +.0070 .5940 415 ---- ---- ---- ---- .6270 +.0070 .6200 420 ---- ---- ---- ---- .6535 +.0065 .6470 425 ---- ---- ---- ---- .6810 +.0070 .6740 430 ---- ---- ---- ---- .7090 +.0070 .7020 435 ---- ---- ---- ---- .7375 +.0065 .7310 440 ---- ---- ---- ---- .7670 +.0070 .7600 445 ---- ---- ---- ---- .7970 +.0070 .7900 450 ---- ---- ---- ---- .8275 +.0070 .8205 455 ---- ---- ---- ---- .8590 +.0070 .8520 460 ---- ---- ---- ---- .8910 +.0075 .8835 465 ---- ---- ---- ---- .9235 +.0075 .9160 470 ---- ---- ---- ---- .9565 +.0080 .9485 475 ---- ---- ---- ---- .9905 +.0085 .9820 480 ---- ---- ---- ---- 1.0245 +.0085 1.0160 485 ---- ---- ---- ---- 1.0595 +.0095 1.0500 490 ---- ---- ---- ---- 1.0945 +.0095 1.0850 495 ---- ---- ---- ---- 1.1305 +.0105 1.1200 500 ---- ---- ---- ---- 1.1670 +.0110 1.1560 505 ---- ---- ---- ---- 1.2035 +.0115 1.1920 510 ---- ---- ---- ---- 1.2410 +.0125 1.2285 515 ---- ---- ---- ---- 1.2785 +.0130 1.2655 520 ---- ---- ---- ---- 1.3165 +.0135 1.3030 525 ---- ---- ---- ---- 1.3550 +.0140 1.3410 550 ---- ---- ---- ---- 1.5530 +.0180 1.5350 575 ---- ---- ---- ---- 1.7580 +.0210 1.7370 600 ---- ---- ---- ---- 1.9695 +.0235 1.9460 625 ---- ---- ---- ---- 2.1850 +.0240 2.1610 650 ---- ---- ---- ---- 2.4055 +.0230 2.3825 675 ---- ---- ---- ---- 2.6305 +.0220 2.6085 700 ---- ---- ---- ---- 2.8595 +.0205 2.8390 725 ---- ---- ---- ---- 3.0930 +.0190 3.0740 750 ---- ---- ---- ---- 3.3305 +.0175 3.3130 775 ---- ---- ---- ---- 3.5720 +.0165 3.5555 TOTAL EST.VOL VOLUME OPEN INT TOTAL 690 2115 35610 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 148.25A ---- ---- ---- 67500 ---- ---- ---- 137.00A ---- ---- ---- 70000 ---- 76.00B ---- ---- 88.00 +13.00 75.00 50 72500 ---- ---- ---- 74.25A ---- ---- ---- 73000 ---- ---- ---- ---- 59.25 +14.25 45.00 10 75000 ---- ---- ---- 52.00A ---- ---- ---- 80000 ---- ---- ---- ---- 10.75 +10.50 .25 75 82500 ---- ---- ---- 7.25A ---- ---- ---- 85000 ---- ---- ---- ---- 1.25 +1.00 .25 150 87500 ---- ---- ---- 2.00A ---- ---- ---- 90000 ---- ---- ---- ---- .25 UNCH .25 75 92000 ---- ---- ---- ---- .25 UNCH .25 125 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.00 -.25 1.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 171.75A ---- ---- ---- 67500 ---- ---- ---- 145.75A ---- ---- ---- 70000 ---- ---- ---- ---- 103.75 +3.75 100.00 50 72500 ---- ---- ---- 105.25A ---- ---- ---- 73000 ---- ---- ---- ---- 78.00 +3.25 74.75 10 75000 ---- ---- ---- 84.00A ---- ---- ---- 80000 ---- ---- ---- ---- 30.25 +1.25 29.00 75 82500 ---- ---- ---- 37.00A ---- ---- ---- 85000 ---- ---- ---- ---- 13.75 +.25 13.50 150 87500 ---- ---- ---- 19.00A ---- ---- ---- 90000 ---- ---- ---- ---- 6.25 UNCH 6.25 75 92000 ---- ---- ---- ---- 4.50 -.25 4.75 125 95000 ---- ---- ---- ---- 2.75 UNCH 2.75 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 110.25A ---- ---- ---- 73000 ---- ---- ---- ---- 87.00 +7.00 80.00 10 75000 ---- ---- ---- 92.75A ---- ---- ---- 77500 ---- ---- ---- 73.25A ---- ---- ---- 80000 ---- ---- ---- 59.50A ---- ---- ---- 81000 ---- ---- ---- ---- 38.00 +3.75 34.25 25 82500 ---- ---- ---- 48.25A ---- ---- ---- 85000 ---- ---- ---- ---- 24.50 +2.00 22.50 75 87500 ---- ---- ---- 25.75A ---- ---- ---- 90000 ---- ---- ---- ---- 14.75 +1.00 13.75 25 95000 ---- ---- ---- ---- 8.75 +.75 8.00 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 114.50A ---- ---- ---- 73000 ---- ---- ---- ---- 91.25 +7.25 84.00 10 75000 ---- ---- ---- 97.50A ---- ---- ---- 77500 ---- ---- ---- 78.25A ---- ---- ---- 80000 ---- ---- ---- 61.25A ---- ---- ---- 81000 ---- ---- ---- ---- 44.25 +3.25 41.00 25 82500 ---- ---- ---- 49.75A ---- ---- ---- 85000 ---- ---- ---- ---- 32.00 +2.25 29.75 75 87500 ---- ---- ---- 30.50A ---- ---- ---- 90000 ---- ---- ---- ---- 21.75 +1.50 20.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 81000 ---- ---- ---- ---- 50.00 +3.25 46.75 25 82500 ---- ---- ---- 56.25A ---- ---- ---- 85000 ---- ---- ---- ---- 38.25 +2.50 35.75 75 87500 ---- ---- ---- 36.25A ---- ---- ---- 90000 ---- ---- ---- ---- 27.50 +1.75 25.75 25 92500 ---- ---- ---- 26.50A ---- ---- ---- 95000 ---- ---- ---- 22.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 33.00 +3.50 29.50 200 90000 ---- ---- ---- ---- 19.25 +2.00 17.25 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 34.25 +3.50 30.75 200 90000 ---- ---- ---- ---- 20.75 +2.00 18.75 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 35.00 +4.75 30.25 200 90000 ---- ---- ---- ---- 18.50 +2.25 16.25 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 28.50 +1.00 27.50 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 31.75 +1.25 30.50 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 35.00 +1.25 33.75 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- 2.75A ---- ---- ---- 74000 ---- ---- ---- ---- 2.25 +2.00 .25 50 75000 ---- .75B ---- ---- 3.75 +3.50 .25 100 76000 ---- ---- ---- ---- 5.75 +5.50 .25 25 77500 ---- ---- ---- ---- 10.25 +10.00 .25 250 80000 ---- ---- ---- 29.25A ---- ---- ---- 82500 ---- ---- ---- 52.75A ---- ---- ---- 85000 ---- ---- ---- 75.25A ---- ---- ---- 87500 ---- ---- ---- 99.50A ---- ---- ---- 88000 ---- ---- ---- ---- 92.00 -13.00 105.00 25 89000 ---- ---- ---- ---- 102.00 -13.00 115.00 25 90000 ---- ---- ---- 124.25A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 1.25 -.50 1.75 50 67500 ---- ---- ---- 5.75A ---- ---- ---- 68000 ---- ---- ---- ---- 2.75 -.75 3.50 75 68500 ---- ---- ---- ---- 3.25 -.75 4.00 25 70000 ---- ---- ---- ---- 4.50 -1.25 5.75 400 72500 ---- ---- ---- 16.25A ---- ---- ---- 74000 ---- ---- ---- ---- 10.50 -2.00 12.50 50 75000 ---- ---- ---- ---- 12.75 -2.00 14.75 100 76000 ---- ---- ---- ---- 15.25 -2.25 17.50 25 80000 ---- ---- ---- 53.25A ---- ---- ---- 82500 ---- ---- ---- 61.50A ---- ---- ---- 85000 ---- ---- ---- 86.25A ---- ---- ---- 87500 ---- ---- ---- 105.50A ---- ---- ---- 88000 ---- ---- ---- ---- 88.00 -5.00 93.00 25 89000 ---- ---- ---- ---- 96.75 -5.00 101.75 25 90000 ---- ---- ---- 134.00A ---- ---- ---- 95000 ---- ---- ---- 171.75A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 8.75 -1.50 10.25 75 68500 ---- ---- ---- ---- 9.25 -2.00 11.25 25 70000 ---- ---- ---- ---- 11.75 -2.00 13.75 400 72500 ---- ---- ---- 22.50A ---- ---- ---- 73000 ---- ---- ---- ---- 17.75 -3.00 20.75 100 74000 ---- ---- ---- ---- 20.25 -3.25 23.50 50 75000 ---- ---- ---- ---- 23.00 -3.50 26.50 50 77500 ---- ---- ---- 47.00A ---- ---- ---- 80000 ---- ---- ---- 59.00A ---- ---- ---- 82500 ---- ---- ---- 73.00A ---- ---- ---- 85000 ---- ---- ---- 89.75A ---- ---- ---- 87500 ---- ---- ---- 112.00A ---- ---- ---- 88000 ---- ---- ---- ---- 97.25 -8.50 105.75 25 90000 ---- ---- ---- 132.25A ---- ---- ---- 95000 ---- ---- ---- 175.75A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 14.25A ---- ---- ---- 68000 ---- ---- ---- ---- 12.50 -1.75 14.25 75 68500 ---- ---- ---- ---- 13.25 -1.75 15.00 25 70000 ---- ---- ---- ---- 16.00 -2.00 18.00 150 72500 ---- ---- ---- 29.25A ---- ---- ---- 73000 ---- ---- ---- ---- 22.25 -2.75 25.00 100 74000 ---- ---- ---- ---- 24.75 -3.00 27.75 50 75000 ---- ---- ---- ---- 27.75 -3.25 31.00 50 77500 ---- ---- ---- 55.75A ---- ---- ---- 80000 ---- ---- ---- 64.75A ---- ---- ---- 82500 ---- ---- ---- 79.75A ---- ---- ---- 85000 ---- ---- ---- 96.75A ---- ---- ---- 87500 ---- ---- ---- 123.00A ---- ---- ---- 88000 ---- ---- ---- ---- 104.25 -8.00 112.25 25 90000 ---- ---- ---- 143.25A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 22.00A ---- ---- ---- 68000 ---- ---- ---- ---- 11.75 -1.75 13.50 75 68500 ---- ---- ---- ---- 12.75 -1.75 14.50 25 70000 ---- ---- ---- ---- 15.50 -2.25 17.75 150 72500 ---- ---- ---- 36.00A ---- ---- ---- 73000 ---- ---- ---- ---- 22.75 -2.75 25.50 100 74000 ---- ---- ---- ---- 25.75 -3.25 29.00 50 75000 ---- ---- ---- ---- 29.00 -3.75 32.75 50 77500 ---- ---- ---- 58.25A ---- ---- ---- 80000 ---- ---- ---- 71.25A ---- ---- ---- 82500 ---- ---- ---- 86.25A ---- ---- ---- 85000 ---- ---- ---- 103.00A ---- ---- ---- 87500 ---- ---- ---- 129.25A ---- ---- ---- 88000 ---- ---- ---- ---- 110.00 -7.75 117.75 25 90000 ---- ---- ---- 149.00A ---- ---- ---- 92500 ---- ---- ---- 175.00A ---- ---- ---- 95000 ---- ---- ---- 196.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 18.00 -2.25 20.25 100 75000 ---- ---- ---- ---- 32.75 -3.75 36.50 225 88000 ---- ---- ---- ---- 102.25 -7.00 109.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 20.00 -2.50 22.50 100 75000 ---- ---- ---- ---- 35.75 -3.50 39.25 225 88000 ---- ---- ---- ---- 103.00 -7.25 110.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 25.75 -2.50 28.25 100 75000 ---- ---- ---- ---- 42.25 -3.50 45.75 225 88000 ---- ---- ---- ---- 101.00 -6.75 107.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 26.75 -1.50 28.25 100 75000 ---- ---- ---- ---- 45.00 -2.00 47.00 75 88000 ---- ---- ---- ---- 115.75 -3.25 119.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 29.75 -1.50 31.25 100 75000 ---- ---- ---- ---- 48.25 -2.00 50.25 75 88000 ---- ---- ---- ---- 118.50 -3.50 122.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 33.00 -1.50 34.50 100 75000 ---- ---- ---- ---- 51.75 -2.00 53.75 75 88000 ---- ---- ---- ---- 121.75 -3.25 125.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4925 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.483 +.111 5.372 1850 ---- ---- ---- ---- 5.233 +.111 5.122 1875 ---- ---- ---- ---- 4.983 +.111 4.872 1900 ---- ---- ---- ---- 4.733 +.111 4.622 1925 ---- ---- ---- ---- 4.483 +.111 4.372 1950 ---- ---- ---- ---- 4.233 +.111 4.122 1975 ---- ---- ---- ---- 3.983 +.111 3.872 2000 ---- ---- ---- ---- 3.733 +.111 3.622 2025 ---- ---- ---- ---- 3.483 +.111 3.372 2050 ---- ---- ---- ---- 3.233 +.110 3.123 2075 ---- ---- ---- ---- 2.984 +.110 2.874 2100 ---- ---- ---- ---- 2.735 +.108 2.627 2125 ---- ---- ---- ---- 2.487 +.107 2.380 2150 ---- ---- ---- ---- 2.240 +.104 2.136 2 2175 ---- ---- ---- ---- 1.995 +.101 1.894 2200 ---- 1.822B ---- 1.822B 1.753 +.096 1.657 2 2220 ---- ---- ---- ---- 1.562 +.090 1.472 2225 ---- 1.662B ---- 1.662B 1.515 +.089 1.426 2230 ---- ---- ---- ---- 1.468 +.087 1.381 2235 ---- ---- ---- ---- 1.421 +.084 1.337 2240 ---- ---- ---- ---- 1.375 +.083 1.292 2245 ---- ---- ---- ---- 1.329 +.080 1.249 2250 ---- 1.429B 1.199A 1.429B 1.283 +.078 1.205 1 2255 ---- 1.229B ---- ---- 1.238 +.076 1.162 2260 ---- 1.225B ---- ---- 1.193 +.073 1.120 2265 ---- 1.226B ---- ---- 1.149 +.070 1.079 2270 ---- 1.181B ---- ---- 1.105 +.067 1.038 2275 ---- 1.206B .985A 1.205B 1.062 +.065 .997 3 2280 ---- 1.093B ---- ---- 1.020 +.062 .958 2285 ---- 1.049B ---- ---- .978 +.059 .919 2290 ---- 1.004B ---- ---- .937 +.056 .881 2295 ---- .963B ---- ---- .896 +.052 .844 2300 ---- .993B .785A .993B .856 +.049 .807 2 2305 ---- .879B ---- ---- .817 +.045 .772 2310 ---- .839B ---- ---- .779 +.042 .737 2315 ---- .799B ---- ---- .742 +.039 .703 2320 ---- .760B .647A .686B .705 +.035 .670 2325 ---- .798B .608A .798B .670 +.032 .638 2330 ---- .691B .578A .691B .636 +.029 .607 2335 ---- .691B .549A .691B .602 +.025 .577 2340 ---- .687B .520A .681B .570 +.022 .548 2345 ---- .666B .487A .666B .538 +.018 .520 2350 ---- .626B .459A .626B .508 +.015 .493 2355 ---- .591B .433A .584B .479 +.012 .467 2360 ---- .561B .408A .553B .451 +.010 .441 1 1 2365 ---- .534B .383A .533B .424 +.007 .417 2370 ---- .504B .360A .504B .398 +.004 .394 2375 ---- .477B .337A .477B .373 +.001 .372 2380 .372 .450B .316A .316A .349 -.001 16 .350 24 16 2385 ---- .425B .295A .425B .327 -.003 .330 2390 ---- .400B .276A .400B .305 -.005 .310 2395 ---- .387B .257A .376B .285 -.007 .292 2400 ---- .364B .239A .354B .266 -.008 .274 1 7 2405 ---- .342B .223A .332B .248 -.009 .257 4 2410 ---- .321B .207A .311B .231 -.010 .241 2415 ---- .301B .192A .291B .214 -.012 .226 7 2420 ---- .282B .177A .272B .199 -.013 .212 2425 ---- .264B .166A .255B .185 -.013 .198 2430 ---- .247B .154A .238B .172 -.014 .186 6 2435 ---- .230B .142A .221B .159 -.015 .174 100 2440 ---- .215B .132A .206B .147 -.015 .162 9 2445 ---- .200B .123A .192B .136 -.016 .152 2450 ---- .186B .114A .181B .126 -.016 .142 2 2455 ---- .173B .106A .168B .117 -.015 .132 2460 ---- .159B .099A .156B .108 -.016 .124 2465 ---- .149B .092A .145B .100 -.015 .115 2470 ---- .138B .085A .135B .093 -.015 .108 7 2475 .121 .126B .079A .079A .086 -.015 12 .101 2480 ---- .117B .073A .117B .079 -.015 .094 1 2485 ---- .109B .068A .108B .073 -.015 .088 2490 ---- .101B .063A .101B .068 -.014 .082 2495 ---- .094B .059A .093B .063 -.014 .077 2500 .100 .100 .055A .087B .058 -.014 4 .072 1 2505 ---- .080B .051A .080B .054 -.013 .067 2510 ---- .075B .048A .075B .050 -.013 .063 7 2515 ---- .069B .044A .069B .046 -.013 .059 2520 ---- .064B .041A .064B .043 -.012 .055 6 6 2525 ---- .059B .038A .059B .040 -.012 .052 2530 ---- .055B .036A .055B .037 -.011 .048 2535 ---- .051B .034A .051B .035 -.010 .045 2550 ---- .040B .028A .040B .028 -.010 .038 11 2575 ---- ---- .021A .018A .020 -.008 3 .028 5 2600 ---- ---- .017A .017A .014 -.007 .021 11 2625 ---- ---- .014A .014A .010 -.006 .016 2650 ---- ---- ---- ---- .008 -.004 .012 8 2675 ---- ---- ---- ---- .006 -.003 .009 1 2700 ---- ---- ---- ---- .004 -.003 .007 2 200 2725 ---- ---- ---- ---- .003 -.003 .006 2750 ---- ---- ---- ---- .003 -.002 .005 2 8 2775 ---- ---- ---- ---- .002 -.002 .004 2800 ---- ---- ---- ---- .002 -.001 .003 10 2825 ---- ---- ---- ---- .001 -.001 .002 2850 ---- ---- ---- ---- .001 -.001 .002 2875 ---- ---- ---- ---- .001 -.001 .002 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 36 438 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 ---- ---- ---- ---- .001 -.001 .002 2050 ---- ---- ---- ---- .001 -.002 .003 2 2075 ---- ---- ---- ---- .002 -.002 .004 2100 ---- ---- ---- ---- .003 -.004 .007 1 2125 ---- ---- ---- ---- .005 -.005 .010 2150 ---- ---- .013A .013A .009 -.007 .016 2175 ---- ---- .017A .017A .013 -.011 .024 2200 ---- ---- .024A .018A .021 -.016 2 .037 1 2220 ---- ---- .032A .029A .030 -.021 1 .051 2225 ---- ---- .034A .034A .033 -.023 .056 2230 ---- ---- .037A .037A .036 -.025 .061 2235 ---- ---- .040A .040A .039 -.027 .066 2240 ---- ---- .043A .043A .043 -.029 .072 2245 ---- ---- .048A .048A .047 -.031 .078 2250 ---- ---- .051A .051A .051 -.033 .084 25 2255 ---- ---- .056A .056A .056 -.036 .092 2260 ---- ---- .060A .060A .061 -.038 .099 1 2265 ---- ---- .065A .065A .067 -.041 .108 2270 ---- ---- .071A .071A .073 -.044 .117 5 2275 ---- ---- .077A .077A .080 -.046 .126 15 2280 ---- ---- .083A .083A .087 -.050 .137 2285 ---- ---- .091A .091A .096 -.052 .148 2290 ---- ---- .099A .099A .104 -.056 .160 2295 ---- ---- .107A .107A .114 -.058 .172 2300 ---- ---- .116A .116A .124 -.062 .186 14 2305 ---- ---- .126A .126A .135 -.065 .200 2310 ---- ---- .136A .136A .147 -.069 .216 2315 ---- ---- .148A .148A .159 -.073 .232 2320 ---- ---- .159A .159A .173 -.076 .249 1 2325 .200 .200 .172A .181A .187 -.080 1 .267 2330 ---- ---- .186A .186A .203 -.083 .286 2335 ---- ---- .201A .201A .219 -.086 .305 2340 ---- ---- .217A .217A .237 -.089 .326 1 2345 ---- ---- .233A .233A .255 -.093 .348 2350 ---- ---- .249A .249A .275 -.096 .371 3 2355 ---- ---- .270A .270A .296 -.099 .395 2360 ---- ---- .288A .288A .318 -.101 .419 6 2365 ---- ---- .307A .307A .341 -.104 .445 2370 ---- ---- .333A .333A .365 -.107 .472 2375 ---- ---- .355A .355A .390 -.110 .500 2380 ---- ---- .379A .379A .416 -.112 .528 2385 ---- ---- .403A .403A .444 -.114 .558 2390 ---- ---- .429A .429A .472 -.116 .588 2 2395 ---- ---- .455A .455A .502 -.118 .620 2400 ---- ---- .482A .482A .533 -.119 .652 6 2405 ---- ---- .510A .510A .564 -.121 .685 2410 ---- ---- .538A .538A .597 -.122 .719 3 2415 ---- ---- .568A .568A .631 -.123 .754 2420 ---- ---- .599A .599A .666 -.123 .789 14 14 2425 ---- ---- .631A .631A .701 -.125 .826 2430 ---- ---- .664A .664A .738 -.125 .863 2435 ---- ---- .698A .698A .776 -.125 .901 1 2440 ---- ---- .733A .733A .814 -.126 .940 2445 ---- ---- .787A .787A .853 -.126 .979 2450 ---- ---- .806A .806A .893 -.126 1.019 2455 ---- ---- .901A .901A .933 -.126 1.059 2460 ---- ---- .940A .940A .975 -.126 1.101 2465 ---- ---- .978A .978A 1.016 -.126 1.142 2470 ---- ---- 1.018A 1.018A 1.059 -.126 1.185 2475 ---- ---- 1.000A 1.000A 1.102 -.125 1.227 2480 ---- ---- 1.100A 1.100A 1.145 -.126 1.271 2485 ---- ---- 1.142A 1.142A 1.190 -.125 1.315 2490 ---- ---- 1.185A 1.185A 1.234 -.125 1.359 2495 ---- ---- 1.228A 1.228A 1.279 -.124 1.403 2500 ---- ---- 1.211A 1.211A 1.324 -.124 1.448 2 2 2505 ---- ---- 1.316A 1.316A 1.370 -.124 1.494 2510 ---- ---- 1.361A 1.361A 1.416 -.123 1.539 2515 ---- ---- 1.406A 1.406A 1.462 -.123 1.585 2520 ---- ---- 1.451A 1.451A 1.509 -.122 1.631 2525 ---- ---- 1.432A 1.432A 1.556 -.122 1.678 2530 ---- ---- 1.621A 1.621A 1.603 -.122 1.725 2535 ---- ---- ---- ---- 1.650 -.122 1.772 2550 ---- ---- 1.663A 1.663A 1.794 -.120 1.914 1 2575 ---- ---- 1.899A 1.899A 2.035 -.119 2.154 2 2600 ---- ---- ---- ---- 2.280 -.117 2.397 2625 ---- ---- ---- ---- 2.526 -.115 2.641 2650 ---- ---- ---- ---- 2.773 -.115 2.888 2675 ---- ---- ---- ---- 3.021 -.114 3.135 2700 ---- ---- ---- ---- 3.270 -.113 3.383 2725 ---- ---- ---- ---- 3.519 -.112 3.631 2750 ---- ---- ---- ---- 3.768 -.112 3.880 2775 ---- ---- ---- ---- 4.018 -.111 4.129 2800 ---- ---- ---- ---- 4.267 -.112 4.379 2825 ---- ---- ---- ---- 4.517 -.111 4.628 2850 ---- ---- ---- ---- 4.767 -.111 4.878 2875 ---- ---- ---- ---- 5.017 -.111 5.128 2900 ---- ---- ---- ---- 5.267 -.111 5.378 2925 ---- ---- ---- ---- 5.517 -.111 5.628 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 16 106 M2S FEB23 Silver Weekly Monday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.233 +.111 5.122 1875 ---- ---- ---- ---- 4.983 +.111 4.872 1900 ---- ---- ---- ---- 4.733 +.111 4.622 1925 ---- ---- ---- ---- 4.483 +.110 4.373 1950 ---- ---- ---- ---- 4.234 +.111 4.123 1975 ---- ---- ---- ---- 3.984 +.110 3.874 2000 ---- ---- ---- ---- 3.735 +.109 3.626 2025 ---- ---- ---- ---- 3.487 +.109 3.378 2050 ---- ---- ---- ---- 3.239 +.108 3.131 2075 ---- ---- ---- ---- 2.992 +.107 2.885 2100 ---- ---- ---- ---- 2.746 +.105 2.641 1 2125 ---- ---- ---- ---- 2.501 +.102 2.399 1 2150 ---- 2.344B ---- 2.344B 2.259 +.098 2.161 2175 ---- 2.169B ---- 2.169B 2.021 +.093 1.928 2200 ---- 1.935B ---- 1.933B 1.789 +.087 1.702 1 2225 ---- 1.708B 1.483A 1.708B 1.563 +.077 1.486 2250 ---- 1.489B 1.271A 1.489B 1.349 +.069 1.280 2255 ---- ---- ---- ---- 1.307 +.066 1.241 2260 ---- ---- ---- ---- 1.266 +.064 1.202 2265 ---- ---- ---- ---- 1.226 +.063 1.163 2270 ---- ---- ---- ---- 1.186 +.061 1.125 2275 ---- 1.280B 1.072A 1.280B 1.147 +.059 1.088 2 2280 ---- ---- ---- ---- 1.108 +.056 1.052 2285 ---- ---- ---- ---- 1.070 +.054 1.016 2290 ---- ---- ---- ---- 1.033 +.052 .981 2295 ---- ---- ---- ---- .996 +.050 .946 2300 ---- 1.084B .890A 1.082B .960 +.048 .912 2305 ---- ---- ---- ---- .925 +.046 .879 2310 ---- ---- ---- ---- .890 +.043 .847 2315 ---- ---- ---- ---- .856 +.041 .815 2320 ---- ---- ---- ---- .823 +.039 .784 2325 ---- .904B .728A .903B .790 +.036 .754 1 2330 ---- ---- ---- ---- .759 +.035 .724 2335 ---- ---- .669A .669A .728 +.032 .696 2340 ---- .700B .641A .700B .697 +.029 .668 2345 ---- .705B .614A .705B .668 +.027 .641 3 2350 ---- .744B .587A .744B .639 +.025 .614 4 2355 ---- .696B .562A .696B .611 +.022 .589 2360 ---- .686B .537A .685B .584 +.020 .564 8 2365 ---- .658B .513A .658B .557 +.017 .540 2370 ---- .631B .489A .631B .531 +.014 .517 2375 ---- .604B .467A .604B .506 +.012 .494 2380 ---- .578B .445A .577B .482 +.009 .473 2385 ---- .554B .424A .554B .459 +.007 .452 2390 ---- .529B .403A .528B .436 +.005 .431 2395 ---- .506B .384A .506B .415 +.003 .412 2400 ---- .493B .364A .485B .394 +.001 .393 1 2405 ---- .471B .347A .462B .374 -.001 .375 2410 ---- .450B .329A .441B .355 -.002 .357 2415 ---- .429B .313A .420B .337 -.004 .341 9 2420 ---- .409B .298A .401B .320 -.004 .324 2425 ---- .390B .282A .382B .303 -.006 .309 2430 ---- .371B .267A .364B .288 -.006 .294 2435 ---- .353B .253A .347B .273 -.007 .280 2440 ---- .336B .239A .331B .259 -.007 .266 2445 ---- .320B .227A .314B .245 -.008 .253 2450 ---- .304B .215A .298B .232 -.008 2 .240 1 2455 ---- .289B .203A .283B .220 -.008 .228 2460 ---- .274B .192A .269B .209 -.008 .217 2465 ---- .260B .182A .257B .198 -.008 .206 2470 ---- .247B .172A .244B .187 -.009 .196 1 2475 ---- .234B .163A .231B .177 -.009 .186 2480 ---- .222B .154A .219B .168 -.008 .176 2485 ---- .210B .147A .208B .158 -.009 .167 2490 ---- .198B .138A .197B .150 -.009 .159 2495 ---- .188B .131A .186B .142 -.008 .150 2500 ---- .178B .124A .177B .134 -.009 .143 3 9 2505 ---- .168B .118A .166B .127 -.008 .135 2510 ---- .159B .111A .157B .120 -.008 .128 2515 ---- .150B .105A .149B .113 -.009 .122 8 2520 ---- .141B .100A .141B .107 -.008 .115 2525 ---- .134B .095A .133B .101 -.009 .110 2530 ---- .127B .090A .126B .096 -.008 .104 2535 ---- .119B .085A .119B .090 -.009 .099 2550 ---- .100B .072A .099B .076 -.008 .084 4 2575 ---- .075B .056A .075B .058 -.007 .065 2600 .060 .061 .044A .044A .044 -.007 20 .051 10 2 2625 ---- .043B .036A .043B .034 -.006 .040 2650 ---- ---- .029A .029A .027 -.005 .032 7 2675 ---- ---- .024A .024A .021 -.005 .026 2700 ---- ---- ---- ---- .017 -.004 .021 2 2725 ---- ---- ---- ---- .014 -.004 .018 2750 ---- ---- ---- ---- .011 -.004 .015 2775 ---- ---- ---- ---- .010 -.002 .012 2800 ---- ---- ---- ---- .008 -.003 .011 2825 ---- ---- ---- ---- .007 -.002 .009 2850 ---- ---- ---- ---- .006 -.002 .008 2875 ---- ---- ---- ---- .005 -.002 .007 2900 ---- ---- ---- ---- .004 -.002 .006 2925 ---- ---- ---- ---- .004 -.001 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 13 65 M2S FEB23 Silver Weekly Monday Option - Week 2 PUT 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .002 UNCH .002 1900 ---- ---- ---- ---- .002 -.001 .003 1925 ---- ---- ---- ---- .003 -.001 .004 1950 ---- ---- ---- ---- .003 -.002 .005 1975 ---- ---- ---- ---- .004 -.002 .006 2000 ---- ---- ---- ---- .006 -.002 .008 2025 ---- ---- ---- ---- .007 -.003 .010 2050 ---- ---- ---- ---- .009 -.004 .013 2075 ---- ---- .016A .016A .012 -.005 .017 2100 ---- ---- .019A .019A .016 -.007 .023 2125 ---- ---- .025A .025A .021 -.010 .031 2150 ---- ---- .033A .033A .029 -.014 .043 2175 ---- ---- .043A .043A .041 -.018 .059 2200 ---- ---- .060A .060A .058 -.025 .083 2225 ---- ---- .083A .083A .083 -.033 .116 2250 ---- ---- .113A .113A .117 -.043 .160 2255 ---- ---- .122A .122A .126 -.044 .170 5 2260 ---- ---- .130A .130A .135 -.046 .181 2265 ---- ---- .138A .138A .144 -.049 .193 5 2270 ---- ---- .147A .147A .154 -.051 .205 2275 ---- ---- .156A .156A .165 -.053 .218 3 2280 ---- ---- .165A .165A .176 -.055 .231 2285 ---- ---- .176A .176A .188 -.057 .245 2290 ---- ---- .187A .187A .201 -.059 .260 2295 ---- ---- .199A .199A .214 -.061 .275 2300 ---- ---- .211A .211A .228 -.063 .291 2305 ---- ---- .223A .223A .243 -.065 .308 2310 ---- ---- .237A .237A .258 -.068 2 .326 8 2315 ---- ---- .251A .251A .274 -.070 .344 5 2320 ---- ---- .266A .266A .291 -.072 .363 2325 ---- ---- .283A .283A .308 -.074 .382 1 2330 ---- ---- .300A .300A .326 -.077 .403 2335 ---- ---- .317A .317A .345 -.079 .424 2340 ---- ---- .335A .335A .365 -.081 .446 1 2345 ---- ---- .354A .354A .385 -.084 .469 2350 ---- ---- .373A .373A .407 -.086 .493 2 1 2355 ---- ---- .393A .393A .428 -.089 .517 2360 ---- ---- .414A .414A .451 -.091 .542 2365 ---- ---- .437A .437A .474 -.094 .568 2370 ---- ---- .460A .460A .499 -.096 .595 2375 ---- ---- .483A .483A .523 -.099 .622 1 2380 ---- ---- .508A .508A .549 -.101 .650 1 2385 ---- ---- .533A .533A .576 -.103 .679 2390 ---- ---- .559A .559A .603 -.106 .709 2395 ---- ---- .585A .585A .631 -.108 .739 2400 ---- ---- .613A .613A .660 -.110 .770 2405 ---- ---- .641A .641A .691 -.111 .802 2410 ---- ---- .669A .669A .722 -.113 .835 2415 ---- ---- .699A .699A .753 -.115 .868 2420 ---- ---- .729A .729A .786 -.115 .901 1 2425 ---- ---- .760A .760A .820 -.116 .936 2430 ---- ---- ---- ---- .854 -.117 .971 2435 ---- ---- ---- ---- .889 -.117 1.006 2440 ---- ---- ---- ---- .925 -.118 1.043 2445 ---- ---- ---- ---- .961 -.118 1.079 2450 ---- ---- .924A .924A .998 -.119 1.117 2455 ---- ---- ---- ---- 1.036 -.119 1.155 2460 ---- ---- ---- ---- 1.074 -.119 1.193 2465 ---- ---- ---- ---- 1.113 -.119 1.232 2470 ---- ---- ---- ---- 1.153 -.119 1.272 2475 ---- ---- 1.104A 1.104A 1.193 -.119 1.312 2480 ---- ---- ---- ---- 1.233 -.119 1.352 2485 ---- ---- ---- ---- 1.274 -.119 1.393 2490 ---- ---- ---- ---- 1.315 -.119 1.434 2495 ---- ---- ---- ---- 1.357 -.119 1.476 2500 ---- ---- 1.299A 1.299A 1.399 -.119 1.518 2505 ---- ---- ---- ---- 1.442 -.119 1.561 2510 ---- ---- ---- ---- 1.485 -.119 1.604 2515 ---- ---- ---- ---- 1.528 -.119 1.647 2520 ---- ---- ---- ---- 1.572 -.119 1.691 2525 ---- ---- 1.506A 1.506A 1.616 -.119 1.735 2530 ---- ---- ---- ---- 1.660 -.119 1.779 2535 ---- ---- ---- ---- 1.705 -.119 1.824 2550 ---- ---- 1.723A 1.723A 1.841 -.118 1.959 2575 ---- ---- 1.948A 1.948A 2.072 -.118 2.190 2600 ---- ---- 2.179A 2.179A 2.308 -.117 2.425 2625 ---- ---- 2.414A 2.414A 2.548 -.116 2.664 2650 ---- ---- 2.654A 2.654A 2.790 -.116 2.906 2675 ---- ---- ---- ---- 3.035 -.115 3.150 2700 ---- ---- ---- ---- 3.280 -.115 3.395 2725 ---- ---- ---- ---- 3.527 -.114 3.641 2750 ---- ---- ---- ---- 3.775 -.113 3.888 2775 ---- ---- ---- ---- 4.023 -.113 4.136 2800 ---- ---- ---- ---- 4.271 -.113 4.384 2825 ---- ---- ---- ---- 4.520 -.112 4.632 2850 ---- ---- ---- ---- 4.769 -.112 4.881 2875 ---- ---- ---- ---- 5.018 -.112 5.130 2900 ---- ---- ---- ---- 5.268 -.111 5.379 2925 ---- ---- ---- ---- 5.517 -.112 5.629 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 32 M4S FEB23 Silver Weekly Monday Option - Week 4 CALL 1875 ---- ---- ---- ---- 5.186 +.114 5.072 1900 ---- ---- ---- ---- 4.937 +.114 4.823 1925 ---- ---- ---- ---- 4.688 +.113 4.575 1950 ---- ---- ---- ---- 4.440 +.112 4.328 1975 ---- ---- ---- ---- 4.193 +.111 4.082 2000 ---- ---- ---- ---- 3.947 +.110 3.837 2025 ---- ---- ---- ---- 3.702 +.109 3.593 2050 ---- ---- ---- ---- 3.459 +.107 3.352 2075 ---- 3.138B ---- 3.138B 3.218 +.105 3.113 2100 ---- 3.120B ---- 3.120B 2.979 +.103 2.876 2125 ---- 2.883B ---- 2.883B 2.743 +.099 2.644 2150 ---- 2.650B ---- 2.650B 2.511 +.095 2.416 2175 ---- 2.423B ---- 2.423B 2.285 +.091 2.194 2200 ---- 2.201B ---- 2.201B 2.064 +.083 1.981 2225 ---- 1.987B ---- 1.987B 1.852 +.076 1.776 2250 ---- 1.780B 1.579A 1.780B 1.649 +.068 1.581 2275 ---- 1.583B 1.391A 1.583B 1.457 +.058 1.399 2280 ---- ---- ---- ---- 1.420 +.056 1.364 2285 ---- ---- ---- ---- 1.383 +.054 1.329 2290 ---- ---- ---- ---- 1.347 +.052 1.295 2295 ---- ---- ---- ---- 1.312 +.050 1.262 2300 ---- 1.397B 1.216A 1.397B 1.277 +.048 1.229 2305 ---- ---- ---- ---- 1.243 +.046 1.197 2310 ---- ---- ---- ---- 1.210 +.045 1.165 2315 ---- ---- ---- ---- 1.177 +.043 1.134 2320 ---- ---- ---- ---- 1.144 +.041 1.103 2325 ---- 1.224B 1.056A 1.224B 1.112 +.039 1.073 2330 ---- ---- ---- ---- 1.081 +.038 1.043 2335 ---- ---- ---- ---- 1.051 +.037 1.014 2340 ---- ---- ---- ---- 1.021 +.035 .986 2345 ---- ---- .940A .940A .991 +.033 .958 2350 ---- 1.066B .912A 1.066B .962 +.031 .931 2355 ---- .967B .885A .967B .934 +.030 .904 2360 ---- .967B .858A .967B .906 +.029 .877 2365 ---- .963B .833A .961B .879 +.027 .852 2370 ---- .950B .807A .950B .853 +.026 .827 2375 ---- .922B .783A .922B .827 +.025 .802 2380 ---- .896B .758A .895B .802 +.024 .778 2385 ---- .869B .735A .869B .777 +.023 .754 2390 ---- .843B .712A .843B .753 +.022 .731 2395 ---- .818B .689A .818B .729 +.020 .709 2400 ---- .793B .667A .793B .706 +.019 .687 2405 ---- .769B .646A .769B .684 +.018 .666 2410 ---- .745B .625A .745B .662 +.017 .645 2415 ---- .722B .604A .722B .640 +.016 .624 2420 ---- .700B .584A .700B .619 +.015 .604 2425 ---- .678B .565A .678B .599 +.014 .585 2430 ---- .661B .544A .658B .579 +.013 .566 2435 ---- .640B .525A .634B .560 +.012 .548 2440 ---- .619B .507A .615B .541 +.011 .530 3 2445 ---- .599B .491A .596B .523 +.011 .512 2450 ---- .579B .473A .574B .505 +.009 .496 2455 ---- .561B .458A .557B .488 +.009 .479 2460 ---- .542B .443A .539B .471 +.008 .463 2465 ---- .524B .426A .521B .455 +.008 .447 2470 ---- .506B .413A .504B .439 +.007 .432 2475 ---- .489B .397A .485B .424 +.006 .418 2480 ---- .472B .383A .470B .409 +.006 .403 2485 ---- .456B .370A .454B .394 +.004 .390 2490 ---- .440B .357A .438B .380 +.004 .376 2495 ---- .425B .344A .424B .367 +.004 .363 2500 ---- .410B .332A .409B .354 +.003 .351 2505 ---- .395B .320A .395B .341 +.003 .338 2510 ---- .381B .309A .381B .329 +.002 .327 2515 ---- .369B .298A .368B .317 +.002 .315 2520 ---- .356B .287A .354B .305 +.001 .304 2525 ---- .344B .277A .343B .294 +.001 .293 2550 ---- .286B .231A .286B .244 -.001 .245 2575 ---- .238B .191A .237B .202 -.002 .204 2600 ---- .197B .160A .197B .168 -.003 .171 2625 ---- .162B .133A .162B .139 -.004 .143 2650 ---- .135B .112A .135B .116 -.004 1 .120 2675 ---- .112B .094A .112B .097 -.004 .101 2700 .080 .093B .079A .093B .082 -.003 5 .085 5 5 2725 ---- .078B .068A .078B .069 -.003 .072 2750 ---- .064B .058A .064B .058 -.003 .061 2775 ---- .054B .051A .054B .050 -.003 .053 2800 ---- .046B ---- .046B .043 -.002 .045 2825 ---- ---- ---- ---- .037 -.002 .039 2850 ---- .034B ---- .034B .031 -.002 .033 2875 ---- ---- ---- ---- .027 -.002 .029 2900 ---- ---- ---- ---- .024 -.001 .025 2925 ---- ---- ---- ---- .021 -.001 .022 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 5 8 M4S FEB23 Silver Weekly Monday Option - Week 4 PUT 1875 ---- ---- ---- ---- .005 -.001 .006 1900 ---- ---- ---- ---- .006 -.002 .008 1925 ---- ---- ---- ---- .008 -.003 .011 1950 ---- ---- ---- ---- .011 -.003 .014 1975 ---- ---- ---- ---- .014 -.004 .018 2000 ---- ---- ---- ---- .018 -.005 .023 2025 ---- ---- .028A .028A .023 -.007 .030 2050 ---- ---- .034A .034A .030 -.008 .038 2075 ---- ---- .041A .041A .039 -.010 .049 2100 ---- ---- .050A .050A .050 -.012 .062 2125 ---- ---- .063A .063A .064 -.015 .079 2150 ---- ---- .080A .080A .082 -.019 .101 2175 ---- ---- .103A .103A .104 -.025 .129 2200 ---- ---- .131A .131A .134 -.030 1 .164 2225 ---- ---- .167A .167A .170 -.039 .209 2250 ---- ---- .210A .210A .217 -.047 .264 2275 ---- ---- .263A .263A .274 -.056 .330 2280 ---- ---- .274A .274A .287 -.058 .345 2285 ---- ---- .287A .287A .300 -.060 .360 2290 ---- ---- .300A .300A .314 -.062 .376 2295 ---- ---- .313A .313A .329 -.064 .393 2300 .390 .390 .327A .327A .344 -.066 1 .410 2305 ---- ---- .341A .341A .360 -.067 .427 2310 ---- ---- .356A .356A .376 -.069 .445 2315 ---- ---- .371A .371A .393 -.071 .464 2320 ---- ---- .389A .389A .410 -.073 .483 2325 ---- ---- .406A .406A .428 -.075 .503 2330 ---- ---- .423A .423A .447 -.076 .523 2335 ---- ---- .441A .441A .466 -.078 .544 2340 ---- ---- .459A .459A .486 -.079 .565 2345 ---- ---- .478A .478A .507 -.080 .587 2350 ---- ---- .498A .498A .528 -.082 .610 2355 ---- ---- .518A .518A .549 -.084 .633 2360 ---- ---- .538A .538A .571 -.085 .656 2365 ---- ---- .559A .559A .594 -.086 .680 2370 ---- ---- .581A .581A .618 -.087 .705 2375 .636 .688B .603A .688B .642 -.088 2 .730 2380 ---- ---- .626A .626A .666 -.090 .756 2385 ---- ---- .649A .649A .691 -.091 .782 2390 ---- ---- .674A .674A .717 -.092 .809 2395 ---- ---- .699A .699A .743 -.093 .836 2400 ---- ---- .724A .724A .770 -.094 .864 2405 ---- ---- .749A .749A .797 -.096 .893 2410 ---- ---- .776A .776A .825 -.097 .922 2415 ---- ---- .803A .803A .854 -.097 .951 2420 ---- ---- .830A .830A .883 -.098 .981 2425 ---- ---- .857A .857A .912 -.100 1.012 1 2430 ---- ---- .886A .886A .942 -.101 1.043 2435 ---- ---- .915A .915A .973 -.101 1.074 2440 ---- ---- .944A .944A 1.004 -.102 1.106 2445 ---- ---- .974A .974A 1.035 -.103 1.138 2450 ---- ---- 1.004A 1.004A 1.068 -.103 1.171 2455 ---- ---- 1.035A 1.035A 1.100 -.105 1.205 2460 ---- ---- 1.066A 1.066A 1.133 -.106 1.239 2465 ---- ---- 1.098A 1.098A 1.167 -.106 1.273 2470 ---- ---- ---- ---- 1.201 -.107 1.308 2475 ---- ---- 1.163A 1.163A 1.235 -.108 1.343 2480 ---- ---- ---- ---- 1.270 -.108 1.378 2485 ---- ---- ---- ---- 1.306 -.108 1.414 2490 ---- ---- ---- ---- 1.342 -.109 1.451 2495 ---- ---- ---- ---- 1.378 -.110 1.488 2500 ---- ---- 1.334A 1.334A 1.415 -.110 1.525 2505 ---- ---- ---- ---- 1.452 -.111 1.563 2510 ---- ---- ---- ---- 1.489 -.112 1.601 2515 ---- ---- ---- ---- 1.527 -.112 1.639 2520 ---- ---- ---- ---- 1.566 -.112 1.678 2525 ---- ---- 1.516A 1.516A 1.604 -.113 1.717 2550 ---- ---- 1.708A 1.708A 1.804 -.114 1.918 2575 ---- ---- 1.909A 1.909A 2.011 -.116 2.127 2600 ---- ---- 2.119A 2.119A 2.226 -.116 2.342 2625 ---- ---- 2.334A 2.334A 2.447 -.117 2.564 2650 ---- ---- 2.556A 2.556A 2.673 -.117 2.790 2675 ---- ---- 2.782A 2.782A 2.904 -.116 3.020 2700 ---- ---- 3.013A 3.013A 3.138 -.116 3.254 2725 ---- ---- 3.247A 3.247A 3.375 -.116 3.491 2750 ---- ---- 3.483A 3.483A 3.614 -.116 3.730 2775 ---- ---- 3.722A 3.722A 3.855 -.116 3.971 2800 ---- ---- 3.963A 3.963A 4.098 -.115 4.213 2825 ---- ---- ---- ---- 4.341 -.115 4.456 2850 ---- ---- ---- ---- 4.586 -.115 4.701 2875 ---- ---- ---- ---- 4.832 -.114 4.946 2900 ---- ---- ---- ---- 5.078 -.115 5.193 2925 ---- ---- ---- ---- 5.325 -.114 5.439 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 1 M5S JAN23 Silver Weekly Monday Option - Week 5 CALL 1825 ---- ---- ---- ---- 5.483 +.111 5.372 1850 ---- ---- ---- ---- 5.233 +.111 5.122 1875 ---- ---- ---- ---- 4.983 +.111 4.872 1900 ---- ---- ---- ---- 4.733 +.111 4.622 1925 ---- ---- ---- ---- 4.483 +.111 4.372 1950 ---- ---- ---- ---- 4.233 +.111 4.122 1975 ---- ---- ---- ---- 3.983 +.111 3.872 2000 ---- ---- ---- ---- 3.733 +.111 3.622 2025 ---- ---- ---- ---- 3.483 +.111 3.372 2050 ---- ---- ---- ---- 3.233 +.111 3.122 2075 ---- ---- ---- ---- 2.983 +.111 2.872 2100 ---- ---- ---- ---- 2.733 +.110 2.623 2125 ---- ---- ---- ---- 2.483 +.110 2.373 2150 ---- ---- ---- ---- 2.233 +.110 2.123 2175 ---- ---- ---- ---- 1.983 +.110 1.873 2200 ---- ---- ---- ---- 1.733 +.110 1.623 2220 ---- ---- ---- ---- 1.533 +.110 1.423 2225 ---- ---- ---- ---- 1.483 +.110 1.373 2 2230 ---- ---- ---- ---- 1.433 +.110 1.323 2235 ---- ---- ---- ---- 1.383 +.110 1.273 2240 ---- ---- ---- ---- 1.333 +.110 1.223 2245 ---- ---- ---- ---- 1.283 +.110 1.173 2250 ---- ---- ---- ---- 1.233 +.110 1.123 3 2255 ---- ---- ---- ---- 1.183 +.109 1.074 2260 ---- ---- ---- ---- 1.133 +.109 1.024 2265 ---- ---- ---- ---- 1.083 +.108 .975 2270 ---- ---- ---- ---- 1.033 +.107 .926 2275 ---- ---- ---- ---- .983 +.106 .877 1 2280 ---- ---- ---- ---- .933 +.105 .828 2285 ---- ---- ---- ---- .883 +.103 .780 2290 ---- ---- ---- ---- .833 +.101 .732 8 2295 ---- ---- ---- ---- .783 +.099 .684 2 2300 ---- ---- ---- ---- .733 +.096 .637 4 2305 ---- ---- ---- ---- .683 +.092 .591 6 2310 ---- ---- ---- ---- .633 +.088 .545 3 2315 ---- ---- ---- ---- .583 +.082 .501 2320 ---- ---- ---- ---- .533 +.076 .457 2325 ---- .600B ---- .597B .483 +.068 .415 1 9 2330 ---- .383B ---- ---- .433 +.058 .375 2335 ---- .355B ---- ---- .383 +.047 .336 2340 ---- .366B ---- ---- .333 +.034 .299 2345 ---- .354B ---- ---- .283 +.019 .264 2350 ---- .403B .214A .403B .233 +.002 .231 3 2355 ---- .290B .190A .206B .183 -.018 .201 2360 ---- .248B .157A .210B .133 -.041 .174 4 2 2365 ---- .211B .096A .211B .083 -.066 .149 2370 .185 .201B .032A .032A .033 -.094 3 .127 2375 .213 .214B .004A .004A .000 -.107 38 .107 4 3 2380 ---- .160B .004A .153B .000 -.090 .090 2 1 2385 ---- .132B .004A .132B .000 -.076 .076 2390 ---- .124B .003A .106B .000 -.063 .063 8 8 2395 ---- .102B .002A .098B .000 -.053 .053 4 2400 .057 .092B .001A .001A .000 -.044 10 .044 3 9 2405 ---- .066B .001A .063B .000 -.036 4 .036 2410 .001 .052B .001 .001 .000 -.030 1 .030 1 2415 ---- .040B .001A .040B .000 -.025 .025 1 2420 ---- .030B .001A .030B .000 -.021 4 .021 1 10 2425 .005 .021B .001A .001A .000 -.018 1 .018 1 2430 ---- .016B .001A .016B .000 -.015 .015 2435 ---- ---- .001A .001A .000 -.013 .013 2440 ---- ---- .001A .001A .000 -.011 .011 2445 ---- ---- .001A .001A .000 -.009 .009 2450 ---- ---- .001A .001A .000 -.008 .008 1 4 2455 ---- ---- .001A .001A .000 -.006 .006 2460 ---- ---- .001A .001A .000 -.005 .005 1 1 2465 ---- ---- .001A .001A .000 -.005 .005 2470 ---- ---- .003A .003A .000 -.004 .004 2475 ---- ---- ---- ---- .000 -.003 .003 2 2480 ---- ---- ---- ---- .000 -.003 .003 2485 ---- ---- ---- ---- .000 -.002 .002 4 2490 ---- ---- ---- ---- .000 -.002 .002 2495 ---- ---- ---- ---- .000 -.002 .002 1 2500 ---- ---- ---- ---- .000 -.002 .002 1 13 2505 ---- ---- ---- ---- .000 -.001 .001 2510 ---- ---- ---- ---- .000 -.001 .001 2515 ---- ---- ---- ---- .000 -.001 .001 2520 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 20 2530 ---- ---- ---- ---- .000 -.001 .001 2535 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 1 2575 ---- ---- ---- ---- .000 -.001 .001 1 2600 ---- ---- ---- ---- .000 -.001 .001 5 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 10 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 1 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 11 2875 ---- ---- ---- ---- .000 -.001 .001 1 2900 ---- ---- ---- ---- .000 -.001 .001 2 2925 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 26 158 M5S JAN23 Silver Weekly Monday Option - Week 5 PUT 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 1 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 5 2125 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 1 2175 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 35 2220 ---- ---- ---- ---- .000 -.001 .001 35 2225 ---- ---- ---- ---- .000 -.001 .001 1 2230 ---- ---- ---- ---- .000 -.001 .001 2235 ---- ---- ---- ---- .000 -.001 .001 2240 ---- ---- ---- ---- .000 -.001 .001 2245 ---- ---- ---- ---- .000 -.001 .001 2250 ---- ---- ---- ---- .000 -.001 .001 2 8 2255 ---- ---- ---- ---- .000 -.002 .002 2260 ---- ---- ---- ---- .000 -.002 .002 1 2265 ---- ---- ---- ---- .000 -.003 .003 6 2270 ---- ---- .003A .003A .000 -.004 .004 2275 ---- ---- .003A .003A .000 -.005 .005 1 1 2280 ---- ---- .003A .003A .000 -.006 .006 5 2285 ---- ---- .001A .001A .000 -.008 .008 2290 ---- ---- .001A .001A .000 -.010 .010 10 2295 ---- ---- .001A .001A .000 -.012 .012 10 2300 ---- ---- .001A .001A .000 -.015 .015 10 2305 ---- ---- .001A .001A .000 -.019 .019 4 2310 ---- ---- .001A .001A .000 -.024 .024 1 13 2315 ---- ---- .001A .001A .000 -.029 .029 2320 ---- ---- .001A .001A .000 -.036 .036 2 2 2325 .014 .014 .001A .001A .000 -.043 1 .043 2 2330 ---- ---- .001A .001A .000 -.053 .053 12 2335 ---- ---- .001A .001A .000 -.064 .064 2340 .026 .026 .001A .029B .000 -.077 2 .077 3 3 2345 ---- ---- .001A .001A .000 -.092 .092 2350 .035 .053B .001A .053B .000 -.109 2 .109 3 7 2355 ---- ---- .001A .001A .000 -.129 .129 4 2360 .063 .082B .001A .001A .000 -.152 3 .152 2 1 2365 .046 .105B .003A .003A .000 -.177 4 .177 1 2370 ---- ---- .004A .004A .000 -.205 .205 1 2375 .035 .035 .016A .073B .017 -.218 1 .235 1 1 2380 ---- ---- .044A .044A .067 -.201 .268 4 2 2385 ---- ---- .087A .087A .117 -.186 .303 2390 .160 .160 .107A .120A .167 -.174 1 .341 1 100 2395 ---- ---- .141A .141A .217 -.163 .380 2400 ---- ---- .175A .175A .267 -.155 .422 1 2405 ---- ---- .235A .235A .317 -.147 .464 2410 ---- ---- .318A .318A .367 -.141 .508 2415 ---- ---- .359A .359A .417 -.136 .553 2420 ---- ---- .405A .405A .467 -.132 .599 1 2425 ---- ---- .384A .384A .517 -.129 .646 1 2430 ---- ---- .612A .612A .567 -.126 .693 2435 ---- ---- ---- ---- .617 -.123 .740 2440 ---- ---- ---- ---- .667 -.121 .788 1 2445 ---- ---- ---- ---- .717 -.120 .837 2450 ---- ---- .625A .625A .767 -.118 .885 1 2455 ---- ---- ---- ---- .817 -.117 .934 2460 ---- ---- ---- ---- .867 -.116 .983 2465 ---- ---- ---- ---- .917 -.115 1.032 2470 ---- ---- ---- ---- .967 -.115 1.082 2475 ---- ---- ---- ---- 1.017 -.114 1.131 2 2480 ---- ---- ---- ---- 1.067 -.114 1.181 2485 ---- ---- ---- ---- 1.117 -.113 1.230 2490 ---- ---- ---- ---- 1.167 -.113 1.280 2495 ---- ---- ---- ---- 1.217 -.112 1.329 2500 ---- ---- ---- ---- 1.267 -.112 1.379 2 2505 ---- ---- ---- ---- 1.317 -.112 1.429 2510 ---- ---- ---- ---- 1.367 -.112 1.479 2515 ---- ---- ---- ---- 1.417 -.112 1.529 2520 ---- ---- ---- ---- 1.467 -.112 1.579 2525 ---- ---- ---- ---- 1.517 -.112 1.629 2530 ---- ---- ---- ---- 1.567 -.112 1.679 2535 ---- ---- ---- ---- 1.617 -.112 1.729 2550 ---- ---- ---- ---- 1.767 -.112 1.879 2575 ---- ---- ---- ---- 2.017 -.112 2.129 2600 ---- ---- ---- ---- 2.267 -.112 2.379 2625 ---- ---- ---- ---- 2.517 -.112 2.629 2650 ---- ---- ---- ---- 2.767 -.111 2.878 2675 ---- ---- ---- ---- 3.017 -.111 3.128 2700 ---- ---- ---- ---- 3.267 -.111 3.378 2725 ---- ---- ---- ---- 3.517 -.111 3.628 2750 ---- ---- ---- ---- 3.767 -.111 3.878 2775 ---- ---- ---- ---- 4.017 -.111 4.128 2800 ---- ---- ---- ---- 4.267 -.111 4.378 2825 ---- ---- ---- ---- 4.517 -.111 4.628 2850 ---- ---- ---- ---- 4.767 -.111 4.878 2875 ---- ---- ---- ---- 5.017 -.111 5.128 2900 ---- ---- ---- ---- 5.267 -.111 5.378 2925 ---- ---- ---- ---- 5.517 -.111 5.628 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 20 291 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.733 +.111 13.622 10000 ---- ---- ---- ---- .001 UNCH .001 205 1025 ---- ---- ---- ---- 13.483 +.111 13.372 1050 ---- ---- ---- ---- 13.233 +.111 13.122 1075 ---- ---- ---- ---- 12.983 +.111 12.872 1100 ---- ---- ---- ---- 12.733 +.111 12.622 1125 ---- ---- ---- ---- 12.483 +.111 12.372 1150 ---- ---- ---- ---- 12.233 +.111 12.122 1175 ---- ---- ---- ---- 11.983 +.111 11.872 1200 ---- ---- ---- ---- 11.733 +.111 11.622 1225 ---- ---- ---- ---- 11.483 +.111 11.372 1250 ---- ---- ---- ---- 11.233 +.111 11.122 1 1275 ---- ---- ---- ---- 10.983 +.111 10.872 1300 ---- ---- ---- ---- 10.733 +.111 10.622 1325 ---- ---- ---- ---- 10.483 +.111 10.372 1350 ---- ---- ---- ---- 10.233 +.111 10.122 1 1375 ---- ---- ---- ---- 9.983 +.111 9.872 2 1400 ---- ---- ---- ---- 9.733 +.111 9.622 1425 ---- ---- ---- ---- 9.483 +.111 9.372 1450 ---- ---- ---- ---- 9.233 +.111 9.122 1475 ---- ---- ---- ---- 8.983 +.111 8.872 4 1500 ---- ---- ---- ---- 8.733 +.111 8.622 4 1525 ---- ---- ---- ---- 8.483 +.111 8.372 2 1550 ---- ---- ---- ---- 8.233 +.111 8.122 2 1575 ---- ---- ---- ---- 7.983 +.111 7.872 4 1600 ---- ---- ---- ---- 7.733 +.111 7.622 4 1625 ---- ---- ---- ---- 7.483 +.111 7.372 2 1650 ---- ---- ---- ---- 7.233 +.111 7.122 4 1675 ---- ---- ---- ---- 6.983 +.111 6.872 14 1700 ---- ---- ---- ---- 6.733 +.111 6.622 21 1725 ---- ---- ---- ---- 6.483 +.111 6.372 5 1750 ---- ---- ---- ---- 6.233 +.111 6.122 3 1775 ---- ---- ---- ---- 5.983 +.111 5.872 4 1800 ---- ---- ---- ---- 5.733 +.111 5.622 25 1825 ---- ---- ---- ---- 5.484 +.111 5.373 1 1850 ---- ---- ---- ---- 5.234 +.111 5.123 19 1875 ---- ---- ---- ---- 4.985 +.111 4.874 178 1900 ---- ---- ---- ---- 4.736 +.111 4.625 147 1910 ---- ---- ---- ---- 4.636 +.110 4.526 1915 ---- ---- ---- ---- 4.586 +.110 4.476 1920 ---- ---- ---- ---- 4.536 +.109 4.427 1925 ---- ---- ---- ---- 4.487 +.110 4.377 45 1930 ---- ---- ---- ---- 4.437 +.110 4.327 1935 ---- ---- ---- ---- 4.387 +.109 4.278 1940 ---- ---- ---- ---- 4.338 +.110 4.228 1945 ---- ---- ---- ---- 4.288 +.109 4.179 1950 ---- ---- ---- ---- 4.238 +.109 4.129 293 1955 ---- ---- ---- ---- 4.189 +.109 4.080 1960 ---- ---- ---- ---- 4.139 +.109 4.030 1965 ---- ---- ---- ---- 4.089 +.108 3.981 1970 ---- ---- ---- ---- 4.040 +.108 3.932 1975 ---- ---- ---- ---- 3.990 +.108 3.882 115 1980 ---- ---- ---- ---- 3.941 +.108 3.833 1985 ---- ---- ---- ---- 3.892 +.108 3.784 1990 ---- ---- ---- ---- 3.842 +.107 3.735 1995 ---- ---- ---- ---- 3.793 +.107 3.686 2000 ---- ---- ---- ---- 3.744 +.107 3.637 516 2005 ---- ---- ---- ---- 3.695 +.107 3.588 2010 ---- ---- ---- ---- 3.646 +.107 3.539 2015 ---- ---- ---- ---- 3.597 +.107 3.490 2020 ---- ---- ---- ---- 3.548 +.107 3.441 2025 ---- ---- ---- ---- 3.499 +.107 3.392 4 2030 ---- ---- ---- ---- 3.450 +.106 3.344 2035 ---- ---- ---- ---- 3.401 +.106 3.295 2040 ---- ---- ---- ---- 3.353 +.106 3.247 4 2045 ---- ---- ---- ---- 3.304 +.106 3.198 2050 ---- ---- ---- ---- 3.255 +.105 3.150 210 2055 ---- ---- ---- ---- 3.207 +.105 3.102 2060 ---- ---- ---- ---- 3.158 +.104 3.054 2065 ---- ---- ---- ---- 3.110 +.104 3.006 2070 ---- ---- ---- ---- 3.062 +.104 2.958 2075 ---- 2.984B ---- 2.984B 3.014 +.104 2.910 170 2080 ---- ---- ---- ---- 2.965 +.102 2.863 2085 ---- ---- ---- ---- 2.917 +.102 2.815 2090 ---- ---- ---- ---- 2.870 +.102 2.768 2095 ---- ---- ---- ---- 2.822 +.101 2.721 2100 2.830 2.923B 2.685A 2.685A 2.774 +.100 10 2.674 3 1430 2105 ---- ---- ---- ---- 2.727 +.099 2.628 2110 ---- ---- ---- ---- 2.680 +.099 2.581 2115 ---- ---- ---- ---- 2.633 +.098 2.535 2 2120 ---- ---- ---- ---- 2.586 +.097 2.489 2125 2.650 2.687B 2.451A 2.451A 2.540 +.097 4 2.443 24 2130 ---- ---- ---- ---- 2.493 +.095 2.398 1 2135 ---- ---- ---- ---- 2.447 +.094 2.353 2140 ---- ---- ---- ---- 2.401 +.093 2.308 1 2145 ---- ---- ---- ---- 2.356 +.093 2.263 2150 2.360 2.455B 2.223A 2.450B 2.310 +.092 2 2.218 50 2155 ---- ---- ---- 2.288B 2.265 +.091 1 2.174 5 2160 ---- ---- ---- ---- 2.220 +.090 2.130 2 2165 ---- ---- ---- ---- 2.175 +.088 2.087 1 2170 ---- 2.108B ---- ---- 2.131 +.088 2.043 1 2175 2.148 2.229B 2.001A 2.224B 2.086 +.086 4 2.000 9 354 2180 ---- 2.094B ---- 2.083B 2.042 +.085 1.957 7 2185 ---- 2.098B ---- 2.040B 1.999 +.084 1.915 7 2190 ---- 2.054B ---- 1.996B 1.955 +.082 1.873 2195 ---- 2.011B ---- 1.953B 1.912 +.081 1.831 1 2200 ---- 2.011B 1.787A 2.011B 1.869 +.079 1.790 4 771 2205 ---- 1.924B ---- 1.867B 1.827 +.078 1.749 5 2210 ---- 1.881B ---- 1.796B 1.785 +.077 1.708 1 2215 ---- 1.839B ---- 1.755B 1.743 +.075 1.668 2 2220 ---- 1.797B ---- 1.714B 1.701 +.073 1.628 2225 ---- 1.799B 1.582A 1.798B 1.660 +.071 1.589 4 25 2230 ---- 1.714B ---- 1.633B 1.620 +.070 1.550 2 2235 ---- 1.672B ---- 1.592B 1.580 +.068 1.512 3 2240 ---- 1.631B 1.472A 1.553B 1.540 +.066 1.474 2245 ---- 1.591B 1.435A 1.547B 1.501 +.065 1.436 2250 ---- 1.597B 1.388A 1.597B 1.462 +.063 1.399 3 515 2255 ---- 1.545B 1.360A 1.545B 1.423 +.060 1.363 2260 ---- 1.506B 1.322A 1.505B 1.386 +.059 1.327 11 2265 ---- 1.468B 1.287A 1.467B 1.348 +.056 1.292 2 2270 ---- 1.431B 1.251A 1.431B 1.312 +.055 1.257 1 2275 ---- 1.404B 1.206A 1.403B 1.275 +.053 1.222 682 2280 ---- 1.356B 1.182A 1.355B 1.240 +.051 1.189 4 2285 ---- 1.321B 1.148A 1.321B 1.205 +.049 1.156 3 2290 ---- 1.285B 1.103A 1.284B 1.170 +.047 1.123 2 2295 ---- 1.250B 1.071A 1.249B 1.137 +.046 1.091 3 2 2300 1.209 1.225B 1.040A 1.040A 1.104 +.044 12 1.060 13 431 2305 1.092 1.182B 1.010A 1.104B 1.071 +.042 2 1.029 4 2310 ---- 1.166B .977A 1.166B 1.039 +.040 .999 14 2315 1.028 1.132B .949A 1.039B 1.008 +.038 1 .970 27 2320 .975 1.099B .920A .920A .977 +.036 3 .941 1 9 2325 ---- 1.067B .889A 1.067B .947 +.034 .913 138 2330 ---- 1.036B .861A 1.036B .918 +.033 .885 17 2335 ---- 1.005B .835A 1.005B .889 +.031 .858 5 2340 ---- .974B .808A .974B .861 +.029 .832 20 2345 ---- .945B .782A .945B .834 +.028 1 .806 3 2 2350 .752 .916B .752 .790B .807 +.026 1 .781 45 183 2355 .850 .888B .731A .808B .781 +.025 10 .756 13 23 2360 .805 .862B .708A .708A .755 +.023 10 .732 14 12 2365 ---- .835B .683A .835B .730 +.022 .708 2 26 2370 .770 .808B .660A .660A .706 +.021 1 .685 174 150 2375 .720 .782B .637A .637A .682 +.019 14 .663 10 57 2380 ---- .758B .615A .758B .659 +.018 36 .641 2 13 2385 ---- .733B .595A .733B .636 +.016 .620 5 22 2390 ---- .709B .573A .709B .614 +.015 .599 7 61 2395 ---- .685B .553A .685B .593 +.014 .579 5 25 2400 .595 .662B .533A .544A .572 +.013 24 .559 109 1439 2405 ---- .639B .514A .639B .552 +.012 .540 2 29 2410 .582 .620B .497A .518B .532 +.011 59 .521 44 2415 .603 .603 .478A .478A .513 +.010 1 .503 15 2420 ---- .579B .461A .579B .494 +.009 .485 110 2425 .520 .559B .444A .464 .476 +.008 16 .468 93 391 2430 ---- .539B .429A .539B .459 +.007 2 .452 31 159 2435 .445 .520B .411A .411A .442 +.006 1 .436 2 2 2440 ---- .502B .396A .502B .425 +.005 .420 7 161 2445 ---- .484B .381A .484B .410 +.005 .405 1 9 2450 .403 .467B .368A .431B .394 +.004 121 .390 95 578 2455 ---- .450B .354A .450B .379 +.003 .376 27 2460 .405 .433B .340A .340A .365 +.003 3 .362 9 12 2465 ---- .418B .326A .418B .351 +.002 .349 9 27 2470 ---- .402B .313A .402B .337 +.001 .336 3 60 2475 ---- .386B .302A .386B .324 +.001 17 .323 58 221 2480 ---- .373B .290A .373B .312 +.001 .311 2 13 2485 ---- .359B .278A .359B .300 UNCH .300 2 31 2490 .345 .345 .268A .268A .288 UNCH 6 .288 2 16 2495 ---- .331B .258A .331B .277 -.001 .278 42 2500 .295 .318B .248A .253A .266 -.001 244 .267 504 2512 2505 ---- .306B .237A .306B .256 -.001 .257 51 75 2510 ---- .294B .228A .294B .245 -.002 1 .247 1 19 2515 .263 .286 .219A .219A .236 -.002 5 .238 8 17 2520 .256 .271B .211A .269B .226 -.002 20 .228 5 23 2525 .254 .261B .203 .205B .217 -.003 6 .220 90 170 2530 ---- .251B .194A .251B .209 -.002 .211 2 47 2535 ---- .241B .187A .241B .201 -.002 .203 81 2540 ---- .232B .179A .232B .193 -.002 .195 2 10 2545 ---- .222B .172A .222B .185 -.003 .188 6 2550 .206 .214B .166A .166A .178 -.002 10 .180 60 1006 2555 ---- .205B .159A .205B .171 -.002 .173 41 2560 ---- .197B .153A .197B .164 -.002 .166 1 24 2565 ---- .189B .148A .189B .157 -.003 .160 36 2570 .158 .181B .142A .142A .151 -.003 1 .154 18 2575 ---- .175B .136A .175B .145 -.003 2 .148 63 212 2580 ---- .168B .131A .168B .140 -.002 .142 36 2585 ---- .160B .126A .160B .134 -.002 1 .136 5 33 2590 ---- .154B .121A .154B .129 -.002 1 .131 2 31 2595 .139 .148B .116A .147B .124 -.002 4 .126 9 2600 .135 .142B .110 .110 .119 -.002 67 .121 379 922 2605 ---- .136B .108A .136B .114 -.002 1 .116 1 18 2610 .126 .131B .104A .104A .110 -.002 5 .112 31 2615 .135 .146 .100A .100A .105 -.003 6 .108 26 2620 .125 .127 .096A .096A .101 -.002 4 .103 38 2625 ---- .116B .092A .116B .097 -.002 .099 53 79 2630 ---- .111B .089A .111B .094 -.002 .096 37 2635 ---- .107B .086A .107B .090 -.002 .092 27 2650 .089 .095B .077A .095B .080 -.002 4 .082 13 381 2675 ---- .078B .063A .078B .066 -.002 5 .068 3 134 2700 .073 .073 .051 .051 .055 -.002 32 .057 325 723 2725 .047 .054B .045A .045A .046 -.002 15 .048 2 105 2750 ---- .045B .038A .045B .038 -.003 7 .041 5 786 2775 .034 .038B .033A .033A .033 -.002 9 .035 65 2800 .028 .032B .025 .025 .028 -.002 17 .030 101 781 2825 ---- ---- .025A .025A .024 -.003 2 .027 137 2850 ---- ---- .023A .023A .021 -.003 .024 2 378 2875 ---- ---- ---- ---- .019 -.002 .021 2 30 2900 ---- ---- .017A .017A .017 -.002 .019 3 115 2925 ---- ---- .016A .016A .015 -.002 1 .017 114 2950 ---- ---- .014A .014A .014 -.001 .015 248 2975 ---- ---- .013A .013A .012 -.002 .014 13 3000 .012 .012 .011A .011A .011 -.001 1 .012 19 1913 3025 ---- ---- .010A .010A .010 -.001 2 .011 8 3050 ---- ---- ---- ---- .009 UNCH .009 2 61 3075 ---- ---- ---- ---- .008 UNCH .008 3 3100 .008 .008 .006A .006A .007 UNCH 8 .007 85 3125 .006 .006 .006 .006 .006 UNCH 2 .006 21 3150 ---- ---- ---- ---- .005 UNCH .005 20 3175 ---- ---- ---- ---- .005 +.001 .004 3 3200 ---- ---- ---- ---- .004 UNCH .004 2 40 3225 ---- ---- ---- ---- .004 +.001 .003 1 3250 ---- ---- ---- ---- .004 +.001 .003 1 227 3275 ---- ---- ---- ---- .003 +.001 .002 2 3300 ---- ---- ---- ---- .003 +.001 .002 47 3325 ---- ---- ---- ---- .003 +.001 .002 2 3350 ---- ---- ---- ---- .002 UNCH .002 1001 3375 ---- ---- ---- ---- .002 +.001 .001 3 3400 ---- ---- ---- ---- .002 +.001 .001 1 225 3425 ---- ---- ---- ---- .002 +.001 .001 1 3450 ---- ---- ---- ---- .002 +.001 .001 1 269 3475 ---- ---- ---- ---- .002 +.001 .001 12 3500 ---- ---- ---- ---- .001 UNCH .001 54 3525 ---- ---- ---- ---- .001 UNCH .001 100 3550 ---- ---- ---- ---- .001 UNCH .001 8 3575 ---- ---- ---- ---- .001 UNCH .001 4 3600 ---- ---- ---- ---- .001 UNCH .001 141 3625 ---- ---- ---- ---- .001 UNCH .001 8 3650 ---- ---- ---- ---- .001 UNCH .001 10 3675 ---- ---- ---- ---- .001 UNCH .001 10 3700 ---- ---- ---- ---- .001 UNCH .001 31 3725 ---- ---- ---- ---- .001 UNCH .001 1 2 4000 .002 .002 .002 .002 .001 UNCH 50 .001 3 506 4500 ---- ---- ---- ---- .001 UNCH .001 1 74 5000 .002 .002 .002 .002 .001 UNCH 17 .001 1 798 6000 ---- ---- ---- ---- .001 UNCH .001 134 7500 ---- ---- ---- ---- .001 UNCH .001 206 775 ---- ---- ---- ---- 15.983 +.111 15.872 800 ---- ---- ---- ---- 15.733 +.111 15.622 825 ---- ---- ---- ---- 15.483 +.111 15.372 850 ---- ---- ---- ---- 15.233 +.111 15.122 875 ---- ---- ---- ---- 14.983 +.111 14.872 900 ---- ---- ---- ---- 14.733 +.111 14.622 925 ---- ---- ---- ---- 14.483 +.111 14.372 950 ---- ---- ---- ---- 14.233 +.111 14.122 975 ---- ---- ---- ---- 13.983 +.111 13.872 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.936 +.114 13.822 1025 ---- ---- ---- ---- 13.686 +.114 13.572 1050 ---- ---- ---- ---- 13.436 +.114 13.322 1075 ---- ---- ---- ---- 13.186 +.114 13.072 1100 ---- ---- ---- ---- 12.936 +.114 12.822 1125 ---- ---- ---- ---- 12.686 +.114 12.572 1150 ---- ---- ---- ---- 12.436 +.114 12.322 1175 ---- ---- ---- ---- 12.186 +.114 12.072 1200 ---- ---- ---- ---- 11.936 +.114 11.822 1225 ---- ---- ---- ---- 11.686 +.114 11.572 1250 ---- ---- ---- ---- 11.436 +.114 11.322 1275 ---- ---- ---- ---- 11.186 +.114 11.072 4 1300 ---- ---- ---- ---- 10.936 +.114 10.822 1325 ---- ---- ---- ---- 10.686 +.114 10.572 1350 ---- ---- ---- ---- 10.436 +.114 10.322 1 1375 ---- ---- ---- ---- 10.186 +.114 10.072 1400 ---- ---- ---- ---- 9.936 +.114 9.822 1425 ---- ---- ---- ---- 9.686 +.114 9.572 1450 ---- ---- ---- ---- 9.436 +.114 9.322 1475 ---- ---- ---- ---- 9.186 +.114 9.072 1500 ---- ---- ---- ---- 8.936 +.114 8.822 1525 ---- ---- ---- ---- 8.686 +.114 8.572 2 1550 ---- ---- ---- ---- 8.436 +.114 8.322 4 1575 ---- ---- ---- ---- 8.186 +.114 8.072 6 1600 ---- ---- ---- ---- 7.936 +.114 7.822 1625 ---- ---- ---- ---- 7.686 +.114 7.572 4 1650 ---- ---- ---- ---- 7.436 +.114 7.322 2 1675 ---- ---- ---- ---- 7.186 +.114 7.072 2 1700 ---- ---- ---- ---- 6.936 +.113 6.823 1725 ---- ---- ---- ---- 6.687 +.113 6.574 2 1750 ---- ---- ---- ---- 6.438 +.113 6.325 2 1775 ---- ---- ---- ---- 6.190 +.113 6.077 1 1800 ---- ---- ---- ---- 5.943 +.113 5.830 1 1825 ---- ---- ---- ---- 5.696 +.112 5.584 2 1850 ---- ---- ---- ---- 5.450 +.111 5.339 6 1875 ---- ---- ---- ---- 5.205 +.111 5.094 1900 ---- ---- ---- ---- 4.961 +.110 4.851 1925 ---- ---- ---- ---- 4.719 +.109 4.610 1950 ---- 4.411B ---- 4.408B 4.478 +.107 4.371 1 1975 ---- 4.384B ---- 4.384B 4.240 +.106 4.134 2000 ---- 4.147B ---- 4.147B 4.003 +.103 3.900 66 2025 ---- 3.914B ---- 3.914B 3.770 +.100 3.670 59 2050 ---- 3.683B ---- 3.681B 3.540 +.097 3.443 4 2075 ---- 3.456B ---- 3.456B 3.314 +.094 3.220 7 2100 ---- 3.234B ---- 3.232B 3.093 +.090 3.003 1 105 2125 ---- 3.017B ---- 3.017B 2.877 +.086 2.791 1 4 2150 ---- 2.806B ---- 2.805B 2.667 +.081 2.586 1 4 2160 ---- 2.663B ---- ---- 2.585 +.079 2.506 2165 ---- 2.622B ---- ---- 2.545 +.078 2.467 2170 ---- 2.581B ---- ---- 2.505 +.077 2.428 2175 ---- 2.600B ---- 2.600B 2.465 +.076 2.389 5 2180 ---- 2.500B ---- ---- 2.425 +.075 2.350 2185 ---- 2.460B ---- ---- 2.386 +.074 2.312 2190 ---- 2.420B ---- ---- 2.347 +.073 2.274 2195 ---- 2.381B ---- ---- 2.308 +.072 2.236 2200 ---- 2.401B 2.198A 2.400B 2.270 +.071 2.199 29 2205 ---- 2.302B ---- ---- 2.232 +.070 2.162 2210 ---- 2.264B ---- ---- 2.194 +.069 2.125 2215 ---- 2.225B ---- ---- 2.156 +.067 2.089 2220 ---- 2.187B ---- ---- 2.119 +.066 2.053 2225 ---- 2.210B 2.013A 2.209B 2.083 +.065 2.018 1 2230 ---- 2.112B ---- ---- 2.046 +.064 1.982 2235 ---- 2.075B ---- ---- 2.010 +.062 1.948 2240 ---- 2.039B ---- ---- 1.975 +.062 1.913 2245 ---- 2.002B ---- ---- 1.940 +.061 1.879 2250 ---- 2.028B 1.838A 2.028B 1.905 +.060 1.845 64 2255 ---- 1.931B ---- ---- 1.870 +.058 1.812 2260 ---- 1.896B ---- ---- 1.836 +.057 1.779 2265 ---- 1.861B ---- ---- 1.802 +.055 1.747 1 2270 ---- 1.827B ---- 1.752B 1.769 +.055 1.714 2275 ---- 1.854B 1.671A 1.854B 1.736 +.053 1.683 11 2280 ---- 1.761B 1.639A 1.761B 1.704 +.053 1.651 2 2285 ---- 1.728B 1.608A 1.728B 1.672 +.052 1.620 11 2290 ---- 1.733B 1.577A 1.725B 1.640 +.050 1.590 3 3 2295 ---- 1.725B 1.547A 1.725B 1.609 +.049 1.560 3 2300 ---- 1.693B 1.518A 1.693B 1.578 +.048 1.530 1 12 2305 ---- 1.663B 1.490A 1.660B 1.547 +.046 1.501 3 2310 ---- 1.632B 1.458A 1.632B 1.517 +.045 1.472 2 2315 ---- 1.600B 1.429A 1.600B 1.488 +.045 1.443 2320 ---- 1.570B 1.404A 1.570B 1.458 +.043 1.415 5 2325 ---- 1.538B 1.375A 1.538B 1.430 +.043 1.387 6 2330 ---- 1.510B 1.347A 1.510B 1.401 +.041 1.360 1 2335 ---- 1.480B 1.320A 1.480B 1.373 +.040 1.333 1 2340 ---- 1.451B 1.294A 1.451B 1.346 +.039 1.307 1 2345 ---- 1.422B 1.267A 1.422B 1.319 +.038 1.281 4 2350 ---- 1.395B 1.241A 1.395B 1.292 +.037 1.255 1 145 2355 ---- 1.368B 1.216A 1.368B 1.266 +.036 1.230 2 2360 ---- 1.341B 1.191A 1.341B 1.240 +.035 1.205 2 5 2365 ---- 1.313B 1.166A 1.313B 1.215 +.034 1.181 2370 ---- 1.287B 1.142A 1.287B 1.190 +.033 1.157 131 2375 ---- 1.261B 1.118A 1.261B 1.165 +.032 1.133 37 2380 ---- 1.236B 1.095A 1.236B 1.141 +.031 1.110 10 2385 ---- 1.211B 1.071A 1.211B 1.117 +.030 1.087 2390 ---- 1.187B 1.049A 1.187B 1.094 +.029 1.065 5 2395 ---- 1.162B 1.027A 1.162B 1.071 +.028 1.043 8 2400 1.009 1.139B .998 1.028B 1.049 +.028 32 1.021 2 280 2405 ---- 1.115B .984A 1.115B 1.026 +.026 1.000 8 2410 ---- 1.092B .962A 1.092B 1.005 +.026 .979 2415 ---- 1.070B .941A 1.070B .983 +.024 .959 48 2420 ---- 1.047B .922A 1.047B .962 +.024 .938 134 2425 ---- 1.026B .901A 1.026B .941 +.022 1 .919 80 2430 ---- 1.004B .882A 1.004B .921 +.022 .899 1 2435 ---- .983B .862A .983B .901 +.021 .880 19 2440 ---- .962B .843A .962B .882 +.020 .862 10 2445 ---- .942B .822A .942B .862 +.019 .843 2 2450 ---- .922B .804A .922B .844 +.019 2 .825 1 191 2455 ---- .902B .786A .902B .825 +.018 .807 7 2460 ---- .883B .769A .883B .807 +.017 .790 1 2465 ---- .864B .752A .864B .789 +.016 .773 46 2470 ---- .845B .735A .845B .772 +.016 .756 2475 .814 .827B .719A .719A .755 +.015 1 .740 2 273 2480 ---- .809B .703A .809B .738 +.014 .724 4 2485 ---- .791B .688A .791B .721 +.013 .708 2490 ---- .774B .673A .774B .705 +.012 .693 10 2495 .750 .757B .658A .658A .689 +.011 2 .678 1 10 2500 ---- .741B .643A .741B .674 +.011 7 .663 7 202 2505 ---- .725B .628A .725B .659 +.010 .649 1 2510 ---- .709B .614A .709B .644 +.009 .635 2515 ---- .693B .600A .693B .630 +.009 .621 2520 ---- .677B .587A .677B .615 +.008 .607 4 2525 ---- .662B .573A .662B .601 +.007 .594 118 2530 ---- .648B .561A .648B .588 +.007 .581 2535 ---- .633B .547A .633B .575 +.007 .568 5 2540 ---- .619B .536A .619B .562 +.006 .556 3 2545 ---- .605B .524A .605B .549 +.006 .543 1 2550 ---- .592B .511A .592B .536 +.005 .531 154 2555 ---- .579B .500A .579B .524 +.004 .520 2560 ---- .566B .489A .566B .512 +.004 .508 2565 ---- .553B .478A .553B .501 +.004 .497 2570 ---- .541B .467A .541B .489 +.003 .486 2575 ---- .530B .456A .530B .478 +.002 5 .476 5 22 2580 ---- .518B .446A .518B .468 +.003 .465 1 2585 ---- .507B .436A .507B .457 +.002 .455 5 2590 ---- .496B .426A .496B .447 +.002 .445 2 2595 ---- .485B .417A .485B .437 +.002 .435 3 2600 ---- .475B .407A .475B .427 +.001 2 .426 962 972 2605 ---- .463B .398A .463B .417 +.001 .416 1 2610 ---- .453B .389A .453B .408 +.001 .407 2615 ---- .443B .381A .443B .399 UNCH .399 2620 ---- .433B .372A .433B .390 UNCH .390 1 34 2625 ---- .424B .365A .424B .381 UNCH .381 152 2630 ---- .414B .356A .414B .373 UNCH .373 8 2635 ---- .405B .348A .405B .364 -.001 .365 7 2640 .385 .396B .341A .341A .356 -.001 7 .357 8 47 2645 ---- .387B .334A .387B .348 -.001 .349 1 2650 ---- .379B .327A .379B .341 -.001 .342 60 2655 ---- .371B .320A .371B .333 -.001 .334 1 3 2675 ---- .339B .292A .339B .305 -.002 1 .307 71 2700 ---- .305B .262A .305B .274 -.001 2 .275 54 636 2725 ---- .273B .236A .273B .246 -.002 .248 9 17 2750 .234 .246B .212A .212A .221 -.002 1 .223 2 205 2775 ---- .221B .192A .221B .199 -.002 2 .201 1 46 2800 .186 .199B .174A .174A .180 -.002 12 .182 825 543 2825 ---- .180B .158A .180B .163 -.001 2 .164 5 26 2850 .145 .161B .144A .161B .147 -.002 8 .149 19 48 2875 ---- .146B .130A .146B .133 -.002 .135 1 42 2900 ---- .132B .119A .132B .121 -.002 .123 55 86 2925 ---- .120B .109A .120B .110 -.002 .112 75 2950 ---- .110B .100A .110B .100 -.002 .102 3 17 2975 .094 .099B .090A .090A .091 -.002 2 .093 6 9 3000 .085 .090B .084A .084A .084 -.001 11 .085 8 4457 3025 ---- .082B .077A .082B .076 -.002 .078 35 3050 ---- .075B ---- .075B .070 -.001 .071 3 15 3075 ---- .068B ---- .068B .064 -.001 .065 4 3100 ---- .062B ---- .062B .059 -.001 1 .060 1 34 3125 ---- .057B ---- .057B .055 UNCH .055 3 3150 ---- .052B ---- .052B .050 -.001 .051 3 9 3175 ---- .048B ---- .048B .047 UNCH .047 4 3200 .045 .045 .045 .045 .043 -.001 1 .044 33 3225 ---- .041B ---- .041B .040 UNCH .040 16 3250 ---- ---- ---- ---- .037 UNCH .037 11 3275 ---- ---- ---- ---- .035 UNCH .035 6 3300 ---- ---- ---- ---- .032 UNCH .032 1 17 3325 ---- ---- ---- ---- .030 UNCH .030 5 3350 ---- ---- ---- ---- .028 UNCH .028 17 3375 ---- ---- ---- ---- .027 +.001 .026 5 3400 .025 .025 .025 .025 .025 +.001 2 .024 19 3425 ---- ---- ---- ---- .023 UNCH .023 5 3450 ---- ---- ---- ---- .022 +.001 .021 19 3500 ---- ---- ---- ---- .020 +.001 2 .019 28 4135 4000 ---- ---- ---- ---- .009 +.001 .008 5 685 5000 ---- ---- ---- ---- .005 +.001 .004 2 107 850 ---- ---- ---- ---- 15.436 +.114 15.322 875 ---- ---- ---- ---- 15.186 +.114 15.072 900 ---- ---- ---- ---- 14.936 +.114 14.822 925 ---- ---- ---- ---- 14.686 +.114 14.572 950 ---- ---- ---- ---- 14.436 +.114 14.322 975 ---- ---- ---- ---- 14.186 +.114 14.072 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 13.936 +.114 13.822 10000 ---- ---- ---- ---- .001 UNCH .001 170 1025 ---- ---- ---- ---- 13.686 +.114 13.572 1050 ---- ---- ---- ---- 13.436 +.114 13.322 1075 ---- ---- ---- ---- 13.186 +.114 13.072 1100 ---- ---- ---- ---- 12.936 +.114 12.822 1125 ---- ---- ---- ---- 12.686 +.114 12.572 1150 ---- ---- ---- ---- 12.436 +.114 12.322 1175 ---- ---- ---- ---- 12.186 +.114 12.072 1200 ---- ---- ---- ---- 11.936 +.114 11.822 1225 ---- ---- ---- ---- 11.686 +.114 11.572 1250 ---- ---- ---- ---- 11.436 +.114 11.322 1275 ---- ---- ---- ---- 11.186 +.114 11.072 4 1300 ---- ---- ---- ---- 10.936 +.114 10.822 1 1325 ---- ---- ---- ---- 10.686 +.114 10.572 1 1350 ---- ---- ---- ---- 10.436 +.114 10.322 1 1375 ---- ---- ---- ---- 10.186 +.114 10.072 2 1400 ---- ---- ---- ---- 9.936 +.114 9.822 1425 ---- ---- ---- ---- 9.686 +.114 9.572 1450 ---- ---- ---- ---- 9.436 +.114 9.322 1475 ---- ---- ---- ---- 9.186 +.114 9.072 1500 ---- ---- ---- ---- 8.936 +.114 8.822 2 1525 ---- ---- ---- ---- 8.686 +.114 8.572 10 1550 ---- ---- ---- ---- 8.436 +.114 8.322 4 1575 ---- ---- ---- ---- 8.186 +.114 8.072 4 1600 ---- ---- ---- ---- 7.936 +.114 7.822 6 1625 ---- ---- ---- ---- 7.686 +.113 7.573 1650 ---- ---- ---- ---- 7.437 +.112 7.325 1675 ---- ---- ---- ---- 7.189 +.113 7.076 2 1700 ---- ---- ---- ---- 6.941 +.112 6.829 2 1725 ---- ---- ---- ---- 6.694 +.112 6.582 1750 ---- ---- ---- ---- 6.448 +.112 6.336 1 1775 ---- ---- ---- ---- 6.203 +.111 6.092 1800 ---- ---- ---- ---- 5.959 +.110 5.849 6 1825 ---- ---- ---- ---- 5.717 +.110 5.607 29 1850 ---- ---- ---- ---- 5.476 +.109 5.367 2 1875 ---- 5.268B ---- 5.268B 5.236 +.108 5.128 1900 ---- 5.143B ---- 5.143B 4.998 +.106 4.892 28 1925 ---- 4.907B ---- 4.907B 4.763 +.105 4.658 1950 ---- 4.673B ---- 4.673B 4.530 +.103 4.427 1 1975 ---- 4.442B ---- 4.442B 4.301 +.101 4.200 2000 ---- 4.215B ---- 4.215B 4.074 +.097 3.977 161 2025 ---- 3.991B ---- 3.991B 3.851 +.093 3.758 2050 ---- 3.771B ---- 3.771B 3.633 +.090 3.543 4 2075 ---- 3.557B ---- 3.556B 3.419 +.086 3.333 2 2100 ---- 3.346B ---- 3.346B 3.210 +.082 3.128 21 2125 ---- 3.141B ---- 3.141B 3.008 +.078 2.930 2 2150 ---- 2.942B ---- 2.942B 2.811 +.073 2.738 78 2175 ---- 2.750B 2.552A 2.748B 2.622 +.069 2.553 2 2180 ---- ---- ---- 2.584A 2.585 ---- ---- 2185 ---- ---- ---- 2.548A 2.549 ---- ---- 2190 ---- ---- ---- 2.512A 2.512 ---- ---- 2195 ---- ---- ---- 2.476A 2.476 ---- ---- 2200 ---- 2.564B 2.371A 2.564B 2.440 +.064 2.376 252 2205 ---- ---- ---- 2.405A 2.405 ---- ---- 2210 ---- ---- ---- 2.370A 2.370 ---- ---- 2215 ---- ---- ---- 2.336A 2.335 ---- ---- 2220 ---- 2.350B ---- ---- 2.301 +.061 2.240 2225 ---- 2.386B 2.200A 2.386B 2.267 +.060 2.207 24 2230 ---- 2.281B ---- ---- 2.233 +.059 2.174 2235 ---- 2.247B ---- ---- 2.199 +.057 2.142 2240 ---- 2.212B ---- ---- 2.166 +.056 2.110 2245 ---- 2.178B ---- 2.098B 2.133 +.055 2.078 2250 ---- 2.217B 2.037A 2.216B 2.101 +.055 2.046 102 2255 ---- 2.111B 2.010A 2.104B 2.069 +.054 2.015 1 1 2260 ---- 2.078B 1.978A 2.075B 2.037 +.053 1.984 2265 ---- 2.069B 1.947A 2.067B 2.005 +.051 1.954 3 3 2270 ---- 2.072B 1.917A 2.059B 1.974 +.050 1.924 2275 ---- 2.059B 1.883A 2.059B 1.944 +.050 1.894 8 2280 ---- 2.028B 1.857A 2.028B 1.913 +.048 1.865 2285 ---- 1.997B 1.827A 1.997B 1.883 +.048 1.835 2290 ---- 1.966B 1.798A 1.966B 1.853 +.046 1.807 2295 ---- 1.936B 1.769A 1.936B 1.824 +.046 1.778 2300 ---- 1.908B 1.737A 1.908B 1.795 +.045 1.750 152 2305 ---- 1.876B 1.712A 1.876B 1.766 +.044 1.722 2 2 2310 ---- 1.849B 1.685A 1.849B 1.738 +.043 1.695 2 2 2315 ---- 1.820B 1.657A 1.820B 1.710 +.042 1.668 2320 ---- 1.791B 1.630A 1.791B 1.682 +.041 1.641 2325 ---- 1.763B 1.601A 1.763B 1.655 +.040 1.615 20 19 2330 ---- 1.733B 1.575A 1.733B 1.628 +.039 1.589 2335 ---- 1.703B 1.549A 1.691B 1.601 +.038 1.563 2340 ---- 1.676B 1.524A 1.662B 1.575 +.037 1.538 2345 ---- 1.649B 1.499A 1.649B 1.549 +.036 1.513 2350 ---- 1.622B 1.474A 1.621B 1.524 +.036 1.488 25 2355 ---- 1.595B 1.449A 1.595B 1.498 +.034 1.464 2360 ---- 1.570B 1.425A 1.570B 1.473 +.033 1.440 2365 ---- 1.547B 1.401A 1.547B 1.449 +.033 1.416 2370 ---- 1.519B 1.377A 1.519B 1.425 +.032 1.393 2375 ---- 1.494B 1.354A 1.494B 1.401 +.031 1.370 21 2380 ---- 1.470B 1.331A 1.470B 1.377 +.030 1.347 2385 ---- 1.446B 1.309A 1.446B 1.354 +.029 1.325 2390 ---- 1.422B 1.287A 1.422B 1.331 +.028 1.303 2395 ---- 1.399B 1.265A 1.399B 1.309 +.028 1.281 2400 1.251 1.375B 1.243A 1.254A 1.286 +.027 5 1.259 92 368 2405 ---- 1.353B 1.221A 1.353B 1.264 +.026 1.238 2410 ---- 1.332B 1.201A 1.330B 1.243 +.025 1.218 2415 ---- 1.308B 1.180A 1.308B 1.222 +.025 1.197 2420 ---- 1.286B 1.160A 1.286B 1.201 +.024 1.177 2425 ---- 1.264B 1.140A 1.264B 1.180 +.023 1.157 43 2430 ---- 1.243B 1.120A 1.243B 1.160 +.023 1.137 2435 ---- 1.222B 1.100A 1.222B 1.140 +.022 1.118 2440 ---- 1.202B 1.081A 1.202B 1.120 +.021 1.099 2445 ---- 1.181B 1.062A 1.181B 1.101 +.020 1.081 2450 ---- 1.161B 1.044A 1.161B 1.081 +.019 1.062 49 245 2455 ---- 1.142B 1.026A 1.142B 1.063 +.019 1.044 2460 ---- 1.125B 1.004A 1.125B 1.044 +.018 1.026 2465 ---- 1.106B .987A 1.106B 1.026 +.017 1.009 2470 ---- 1.087B .969A 1.087B 1.008 +.017 .991 2475 ---- 1.068B .952A 1.068B .990 +.016 .974 20 198 2480 ---- 1.050B .936A 1.050B .973 +.015 .958 2485 ---- 1.032B .919A 1.032B .956 +.015 .941 2490 ---- 1.014B .903A 1.014B .939 +.014 .925 2495 .930 .996B .887A .937B .923 +.014 5 .909 2500 .915 .979B .871A .871A .906 +.013 11 .893 105 1568 2505 ---- .962B .856A .962B .890 +.012 .878 2510 ---- .946B .841A .946B .875 +.012 .863 2515 ---- .929B .826A .929B .859 +.011 .848 2520 ---- .913B .811A .913B .844 +.011 .833 2525 ---- .897B .797A .897B .829 +.010 .819 14 17 2530 ---- .882B .783A .882B .815 +.010 .805 2535 ---- .866B .769A .866B .800 +.009 .791 2540 ---- .851B .755A .851B .786 +.009 .777 7 7 2545 ---- .836B .742A .836B .772 +.008 .764 2550 ---- .822B .729A .822B .759 +.009 .750 45 38 2555 ---- .808B .716A .808B .745 +.008 .737 2560 ---- .794B .703A .794B .732 +.007 .725 2565 ---- .780B .691A .780B .719 +.007 .712 2570 ---- .766B .678A .766B .706 +.006 .700 2575 ---- .753B .666A .753B .694 +.006 .688 9 2580 ---- .740B .654A .740B .682 +.006 .676 2585 ---- .727B .643A .727B .670 +.006 .664 2590 ---- .714B .632A .714B .658 +.005 .653 2595 ---- .702B .620A .702B .646 +.004 .642 2600 ---- .689B .610A .689B .635 +.004 .631 1 208 2605 ---- .677B .600A .677B .624 +.004 .620 2610 ---- .665B .588A .665B .613 +.004 .609 2615 ---- .654B .578A .654B .602 +.003 .599 2620 ---- .642B .569A .642B .591 +.003 .588 2625 ---- .631B .559A .631B .581 +.003 .578 8 2650 ---- .580B .513A .580B .532 +.001 .531 322 2675 .515 .531B .470A .523B .488 UNCH 100 .488 100 105 2700 .472 .489B .425 .436B .448 UNCH 2 .448 2 724 2725 ---- .448B .398A .448B .411 -.002 .413 18 17 2750 ---- .412B .365A .412B .378 -.002 .380 1 254 2775 ---- .379B .337A .379B .348 -.003 .351 12 13 2800 ---- .351B .311A .351B .321 -.003 .324 433 2825 ---- .323B .287A .323B .296 -.003 .299 1 44 2850 ---- .298B .267A .298B .274 -.003 .277 1 18 2875 ---- .275B .247A .275B .253 -.004 .257 2 2900 ---- .255B .229A .255B .235 -.003 .238 18 2925 ---- .235B .213A .235B .218 -.003 .221 20 2950 ---- .218B .198A .218B .202 -.003 .205 22 2975 ---- .203B .185A .203B .188 -.003 .191 6 3000 .188 .191 .172A .172A .176 -.002 3 .178 30 718 3025 .170 .175B .160A .160A .164 -.001 1 .165 31 3050 ---- .163B .150A .163B .153 -.001 .154 5 3075 ---- .152B .140A .152B .143 -.001 .144 101 3100 ---- .141B .131A .141B .134 UNCH 1 .134 1 20 3125 .127 .132B .123A .132B .126 +.001 1 .125 2 3150 ---- .123B .115A .123B .118 +.001 .117 14 3175 ---- .115B .108A .115B .110 UNCH .110 3200 ---- .107B .102A .107B .104 +.001 .103 4 5 3225 ---- .101B ---- .101B .097 +.001 .096 3 3250 ---- .094B ---- .094B .091 +.001 .090 6 3275 ---- .088B ---- .088B .086 +.001 .085 3 3300 ---- .083B ---- .083B .081 +.002 .079 6 520 3325 ---- .078B ---- .078B .076 +.001 .075 19 3350 ---- .073B ---- .073B .071 +.001 .070 3 5 3375 ---- .069B ---- .069B .067 +.001 .066 3 3400 ---- .065B ---- .065B .063 +.001 .062 3 102 3425 ---- .061B ---- .061B .059 UNCH .059 3 3450 ---- .058B ---- .058B .055 UNCH .055 1 4 3500 ---- .052B ---- .052B .050 +.002 .048 7 499 4000 ---- ---- ---- ---- .022 +.001 .021 1 257 5000 ---- ---- ---- ---- .007 UNCH .007 2 60 6000 ---- .005B ---- .005B .003 UNCH .003 21 7000 ---- ---- ---- ---- .002 +.001 .001 800 ---- ---- ---- ---- 15.936 +.114 15.822 8000 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- 15.686 +.114 15.572 850 ---- ---- ---- ---- 15.436 +.114 15.322 875 ---- ---- ---- ---- 15.186 +.114 15.072 900 ---- ---- ---- ---- 14.936 +.114 14.822 9000 ---- ---- ---- ---- .001 UNCH .001 2 925 ---- ---- ---- ---- 14.686 +.114 14.572 950 ---- ---- ---- ---- 14.436 +.114 14.322 975 ---- ---- ---- ---- 14.186 +.114 14.072 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.636 +.114 12.522 1175 ---- ---- ---- ---- 12.386 +.114 12.272 1200 ---- ---- ---- ---- 12.136 +.114 12.022 1225 ---- ---- ---- ---- 11.886 +.114 11.772 1250 ---- ---- ---- ---- 11.636 +.114 11.522 1275 ---- ---- ---- ---- 11.386 +.114 11.272 1300 ---- ---- ---- ---- 11.136 +.114 11.022 1325 ---- ---- ---- ---- 10.886 +.114 10.772 1350 ---- ---- ---- ---- 10.636 +.114 10.522 1375 ---- ---- ---- ---- 10.386 +.114 10.272 1400 ---- ---- ---- ---- 10.136 +.114 10.022 1425 ---- ---- ---- ---- 9.886 +.114 9.772 1450 ---- ---- ---- ---- 9.636 +.114 9.522 1475 ---- ---- ---- ---- 9.386 +.114 9.272 1500 ---- ---- ---- ---- 9.136 +.114 9.022 1525 ---- ---- ---- ---- 8.886 +.114 8.772 1550 ---- ---- ---- ---- 8.636 +.114 8.522 1575 ---- ---- ---- ---- 8.387 +.114 8.273 1600 ---- ---- ---- ---- 8.138 +.114 8.024 1625 ---- ---- ---- ---- 7.890 +.113 7.777 1650 ---- ---- ---- ---- 7.643 +.113 7.530 1675 ---- ---- ---- ---- 7.397 +.112 7.285 1700 ---- ---- ---- ---- 7.152 +.112 7.040 1725 ---- ---- ---- ---- 6.908 +.111 6.797 1750 ---- ---- ---- ---- 6.665 +.110 6.555 1775 ---- ---- ---- ---- 6.424 +.110 6.314 2 1800 ---- ---- ---- ---- 6.184 +.108 6.076 1825 ---- 6.085B ---- 6.085B 5.946 +.107 5.839 4 4 1850 ---- 5.848B ---- 5.848B 5.710 +.106 5.604 3 3 1875 ---- 5.614B ---- 5.612B 5.476 +.105 5.371 3 3 1900 ---- 5.381B ---- 5.381B 5.244 +.103 5.141 1925 ---- 5.152B ---- 5.152B 5.015 +.101 4.914 2 2 1950 ---- 4.925B ---- 4.925B 4.789 +.099 4.690 2 2 1975 ---- 4.701B ---- 4.701B 4.567 +.097 4.470 2000 ---- 4.481B ---- 4.481B 4.348 +.095 4.253 2025 ---- 4.266B ---- 4.266B 4.133 +.092 4.041 2050 ---- 4.054B ---- 4.054B 3.922 +.088 3.834 1 5 2075 ---- 3.846B ---- 3.845B 3.717 +.085 3.632 1 3 2100 ---- 3.644B ---- 3.643B 3.516 +.081 3.435 1 8 2125 ---- 3.447B ---- 3.446B 3.322 +.078 3.244 2150 ---- 3.256B ---- 3.256B 3.133 +.074 3.059 1 2175 ---- 3.070B ---- 3.070B 2.950 +.069 2.881 2 1 2200 ---- 2.892B ---- 2.891B 2.775 +.066 2.709 1 2225 ---- 2.720B ---- 2.718B 2.606 +.061 2.545 2250 ---- 2.555B ---- 2.554B 2.444 +.056 2.388 2275 ---- 2.397B 2.236A 2.397B 2.290 +.052 2.238 16 2300 ---- 2.247B 2.092A 2.247B 2.143 +.048 2.095 3 4 2325 ---- 2.104B 1.954A 2.104B 2.003 +.043 1.960 2 2350 ---- 1.969B 1.826A 1.968B 1.871 +.039 1.832 2375 ---- 1.839B 1.704A 1.839B 1.746 +.034 1.712 2400 ---- 1.718B 1.589A 1.718B 1.629 +.031 1.598 1 6 2425 ---- 1.604B 1.482A 1.604B 1.518 +.027 1.491 2450 ---- 1.496B 1.380A 1.496B 1.414 +.023 1.391 221 2475 ---- 1.395B 1.285A 1.395B 1.317 +.019 1 1.298 44 2500 ---- 1.305B 1.192A 1.305B 1.226 +.016 1.210 615 2525 ---- 1.217B 1.110A 1.217B 1.141 +.013 1.128 2550 ---- 1.133B 1.033A 1.133B 1.062 +.010 1.052 31 2575 ---- 1.056B .962A 1.056B .989 +.008 .981 7 2600 ---- .984B .896A .984B .920 +.005 .915 412 2625 ---- .917B .835A .917B .857 +.003 .854 1 2650 ---- .855B .778A .853B .799 +.001 .798 191 2675 ---- .798B .727A .795B .745 UNCH .745 2700 ---- .744B .678A .742B .695 -.001 .696 125 260 2725 ---- .695B .634A .695B .649 -.002 .651 2750 ---- .649B .593A .649B .607 -.002 .609 181 2775 ---- .607B .554A .607B .568 -.002 .570 22 2800 ---- .568B .520A .568B .532 -.002 1 .534 1 112 2825 ---- .532B .486A .532B .498 -.003 .501 3 2850 ---- .499B .456A .499B .468 -.002 .470 22 22 2875 ---- .468B .429A .468B .439 -.003 .442 5 2900 ---- .439B .403A .439B .412 -.003 .415 125 586 2925 ---- .413B .379A .413B .387 -.004 .391 10 2950 ---- .388B .357A .388B .363 -.005 .368 3 2975 ---- .365B .336A .365B .341 -.006 .347 2 3000 .320 .344B .317A .317A .321 -.006 5 .327 2 264 3025 ---- .324B .299A .324B .303 -.006 .309 2 6 3050 ---- .305B .283A .305B .286 -.006 .292 2 2 3075 ---- .288B .266A .288B .270 -.005 .275 8 3100 ---- .272B .252A .272B .256 -.004 .260 20 3125 ---- .257B .239A .257B .242 -.004 .246 3150 ---- .243B .226A .243B .230 -.003 .233 5 3175 ---- .230B .215A .230B .218 -.003 .221 9 3200 ---- .217B .205A .217B .207 -.002 .209 4 3225 ---- .206B .195A .206B .197 -.001 .198 3250 ---- .195B .185A .195B .187 -.001 .188 3275 ---- .185B .176A .185B .178 -.001 .179 2 3300 .178 .178 .167A .167A .169 -.001 1 .170 2 3 3325 ---- .167B .160A .167B .161 -.001 .162 1 3350 ---- .159B .152A .159B .153 -.001 .154 31 3375 ---- .151B .146A .151B .146 -.001 .147 1 2 3400 ---- .144B .139A .144B .139 -.001 .140 4 3425 ---- .137B .132A .137B .133 UNCH .133 2 3450 .137 .137 .126A .126A .126 -.001 2 .127 2 3475 ---- .124B ---- .124B .121 -.001 .122 28 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.136 +.114 14.022 10000 ---- ---- ---- ---- .005 UNCH .005 10 51 1025 ---- ---- ---- ---- 13.886 +.114 13.772 1050 ---- ---- ---- ---- 13.636 +.114 13.522 1075 ---- ---- ---- ---- 13.386 +.114 13.272 1100 ---- ---- ---- ---- 13.136 +.114 13.022 1125 ---- ---- ---- ---- 12.886 +.114 12.772 1150 ---- ---- ---- ---- 12.636 +.114 12.522 1175 ---- ---- ---- ---- 12.386 +.114 12.272 1200 ---- ---- ---- ---- 12.136 +.114 12.022 1225 ---- ---- ---- ---- 11.886 +.114 11.772 1250 ---- ---- ---- ---- 11.636 +.114 11.522 1275 ---- ---- ---- ---- 11.386 +.114 11.272 1300 ---- ---- ---- ---- 11.136 +.114 11.022 1325 ---- ---- ---- ---- 10.886 +.114 10.772 1350 ---- ---- ---- ---- 10.636 +.114 10.522 1375 ---- ---- ---- ---- 10.386 +.114 10.272 1400 ---- ---- ---- ---- 10.136 +.114 10.022 1425 ---- ---- ---- ---- 9.886 +.114 9.772 1450 ---- ---- ---- ---- 9.636 +.114 9.522 1475 ---- ---- ---- ---- 9.386 +.114 9.272 1500 ---- ---- ---- ---- 9.136 +.114 9.022 1525 ---- ---- ---- ---- 8.886 +.113 8.773 1550 ---- ---- ---- ---- 8.638 +.114 8.524 1 1575 ---- ---- ---- ---- 8.390 +.113 8.277 1600 ---- ---- ---- ---- 8.144 +.113 8.031 1625 ---- ---- ---- ---- 7.898 +.112 7.786 1650 ---- ---- ---- ---- 7.654 +.111 7.543 1 1675 ---- ---- ---- ---- 7.411 +.110 7.301 1 1700 ---- ---- ---- ---- 7.170 +.110 7.060 1725 ---- ---- ---- ---- 6.930 +.109 6.821 1750 ---- 6.665B ---- 6.665B 6.692 +.108 6.584 1775 ---- 6.593B ---- 6.593B 6.456 +.107 6.349 1800 ---- 6.358B ---- 6.358B 6.221 +.105 6.116 1825 ---- 6.125B ---- 6.125B 5.989 +.104 5.885 1 1850 ---- 5.894B ---- 5.894B 5.759 +.102 5.657 25 1875 ---- 5.666B ---- 5.664B 5.532 +.101 5.431 2 1900 ---- 5.441B ---- 5.441B 5.308 +.099 5.209 1925 ---- 5.218B ---- 5.218B 5.087 +.097 4.990 1950 ---- 5.000B ---- 5.000B 4.869 +.095 4.774 1 1975 ---- 4.784B ---- 4.784B 4.655 +.093 4.562 10 2000 ---- 4.574B ---- 4.573B 4.445 +.090 4.355 10 2025 ---- 4.366B ---- 4.366B 4.239 +.087 4.152 2050 ---- 4.164B ---- 4.161B 4.038 +.084 3.954 2075 ---- 3.966B ---- 3.965B 3.842 +.081 3.761 5 2100 ---- 3.773B ---- 3.773B 3.652 +.078 3.574 114 2125 ---- 3.586B ---- 3.586B 3.466 +.074 3.392 35 2150 ---- 3.404B ---- 3.404B 3.287 +.071 3.216 2175 ---- 3.229B ---- 3.229B 3.114 +.067 3.047 2200 ---- 3.059B ---- 3.059B 2.947 +.063 2.884 205 2225 ---- 2.896B ---- 2.895B 2.787 +.060 2.727 2250 ---- 2.739B ---- 2.739B 2.633 +.055 2.578 2275 ---- 2.590B ---- 2.590B 2.486 +.051 2.435 5 2300 ---- 2.446B 2.297A 2.446B 2.346 +.048 2.298 43 2325 ---- 2.309B 2.166A 2.309B 2.212 +.044 2.168 7 2350 ---- 2.179B 2.038A 2.179B 2.085 +.040 2.045 1 13 2375 ---- 2.055B 1.920A 2.055B 1.964 +.036 1.928 2400 ---- 1.937B 1.808A 1.937B 1.850 +.033 1.817 25 204 2425 ---- 1.826B 1.702A 1.826B 1.742 +.029 1.713 30 2450 ---- 1.721B 1.602A 1.721B 1.640 +.026 1.614 19 2475 ---- 1.621B 1.508A 1.621B 1.543 +.022 2 1.521 93 2500 ---- 1.527B 1.419A 1.527B 1.452 +.018 1.434 603 2525 ---- 1.440B 1.334A 1.439B 1.367 +.016 1.351 42 2550 ---- 1.356B 1.255A 1.355B 1.286 +.012 1.274 3 2575 ---- 1.278B 1.181A 1.278B 1.211 +.010 1.201 6 10 2600 ---- 1.204B 1.114A 1.204B 1.140 +.007 1.133 267 2625 ---- 1.134B 1.048A 1.133B 1.074 +.005 1.069 2650 ---- 1.069B .989A 1.068B 1.012 +.004 1.008 130 2675 ---- 1.008B .933A 1.007B .954 +.002 .952 2 364 2700 ---- .951B .880A .950B .900 +.001 .899 7 407 2725 ---- .897B .831A .897B .849 -.001 .850 42 2750 ---- .847B .786A .847B .802 -.001 .803 13 2775 ---- .802B .743A .802B .758 -.002 .760 34 2800 ---- .758B .702A .758B .716 -.003 .719 395 2825 ---- .717B .665A .717B .678 -.003 .681 2 2850 ---- .679B .630A .679B .642 -.003 .645 9 2875 ---- .643B .597A .643B .608 -.003 .611 2900 ---- .609B .565A .609B .577 -.003 .580 4 148 2925 ---- .578B .537A .578B .547 -.003 .550 1 2950 ---- .548B .511A .548B .520 -.003 .523 36 2975 ---- .521B .485A .521B .494 -.003 .497 1 3000 ---- .495B .462A .495B .469 -.003 .472 4 2304 3025 .446 .470B .440A .440A .447 -.002 2 .449 3050 ---- .447B .418A .447B .425 -.003 .428 18 3075 ---- .426B .398A .426B .405 -.003 .408 2 3100 ---- .405B .380A .405B .386 -.003 .389 16 3125 ---- .386B .361A .386B .368 -.003 .371 460 3150 ---- .368B .345A .368B .351 -.003 .354 110 3175 ---- .351B .330A .351B .335 -.003 .338 3200 ---- .335B .316A .335B .320 -.003 .323 7 151 3225 ---- .320B .302A .320B .306 -.003 .309 3250 ---- .306B .289A .306B .293 -.002 .295 1 3275 ---- .293B .277A .293B .280 -.003 .283 3300 ---- .280B .265A .280B .268 -.003 .271 133 3325 ---- .268B .254A .268B .257 -.002 .259 3350 ---- .256B .244A .256B .246 -.003 .249 2 3375 ---- .246B .234A .246B .236 -.003 .239 3400 ---- .235B .225A .235B .226 -.003 .229 3 3425 ---- .226B .216A .226B .217 -.003 .220 3450 ---- .216B .207A .216B .209 -.002 .211 3475 ---- .208B .199A .208B .201 -.002 .203 3500 ---- .199B .193A .199B .193 -.002 .195 3 1028 3525 ---- .192B .186A .192B .185 -.002 .187 3550 ---- .184B .179A .184B .178 -.002 .180 3575 ---- .177B .172A .177B .172 -.001 .173 4 3600 ---- .170B .166A .170B .165 -.002 .167 1 3625 ---- .164B .160A .164B .159 -.002 .161 3650 ---- .158B .154A .158B .154 -.001 .155 3 3675 ---- .152B ---- .152B .148 -.001 .149 3700 ---- .146B ---- .146B .143 -.001 .144 3725 ---- .141B ---- .141B .138 -.001 .139 3750 ---- .136B ---- .136B .133 -.001 .134 3775 ---- .131B ---- .131B .129 UNCH .129 5 3800 ---- .127B ---- .127B .124 -.001 .125 1 3825 ---- .122B ---- .122B .120 -.001 .121 3850 ---- .118B ---- .118B .116 -.001 .117 3875 ---- .114B ---- .114B .113 UNCH .113 3900 ---- .110B ---- .110B .109 UNCH .109 191 3925 ---- ---- ---- ---- .106 UNCH .106 3950 ---- .103B ---- .103B .102 UNCH .102 7 3975 ---- ---- ---- ---- .099 UNCH .099 4000 ---- ---- ---- ---- .096 UNCH .096 1109 4025 ---- ---- ---- ---- .093 UNCH .093 10 4050 ---- ---- ---- ---- .090 UNCH .090 4075 ---- ---- ---- ---- .088 +.001 .087 1 4500 ---- ---- ---- ---- .055 +.001 .054 14 19 5000 ---- ---- ---- ---- .035 +.001 .034 228 6000 ---- .019B ---- .019B .019 +.001 .018 71 7000 ---- ---- ---- ---- .014 +.002 .012 19 725 ---- ---- ---- ---- 16.886 +.114 16.772 750 ---- ---- ---- ---- 16.636 +.114 16.522 775 ---- ---- ---- ---- 16.386 +.114 16.272 800 ---- ---- ---- ---- 16.136 +.114 16.022 8000 ---- .010B ---- .010B .012 +.004 .008 825 ---- ---- ---- ---- 15.886 +.114 15.772 850 ---- ---- ---- ---- 15.636 +.114 15.522 875 ---- ---- ---- ---- 15.386 +.114 15.272 900 ---- ---- ---- ---- 15.136 +.114 15.022 9000 ---- ---- ---- ---- .008 +.002 .006 10 925 ---- ---- ---- ---- 14.886 +.114 14.772 950 ---- ---- ---- ---- 14.636 +.114 14.522 975 ---- ---- ---- ---- 14.386 +.114 14.272 SO AUG23 Silver Option CALL 1425 ---- ---- ---- ---- 10.095 ---- ---- 1450 ---- ---- ---- ---- 9.845 +.133 9.712 1475 ---- ---- ---- ---- 9.595 +.133 9.462 1500 ---- ---- ---- ---- 9.345 +.132 9.213 1525 ---- ---- ---- ---- 9.097 +.132 8.965 1550 ---- ---- ---- ---- 8.849 +.131 8.718 1575 ---- ---- ---- ---- 8.603 +.131 8.472 1600 ---- ---- ---- ---- 8.359 +.131 8.228 1625 ---- ---- ---- ---- 8.116 +.130 7.986 1650 ---- ---- ---- ---- 7.874 +.129 7.745 1675 ---- ---- ---- ---- 7.633 +.128 7.505 1700 ---- ---- ---- ---- 7.394 +.127 7.267 1725 ---- 7.222B ---- 7.222B 7.157 +.126 7.031 1750 ---- 7.043B ---- 7.043B 6.922 +.126 6.796 1775 ---- 6.808B ---- 6.808B 6.688 +.124 6.564 1800 ---- 6.576B ---- 6.576B 6.457 +.123 6.334 1825 ---- 6.347B ---- 6.347B 6.228 +.122 6.106 1850 ---- 6.120B ---- 6.120B 6.002 +.120 5.882 1875 ---- 5.896B ---- 5.896B 5.778 +.118 5.660 1900 ---- 5.674B ---- 5.674B 5.557 +.116 5.441 1925 ---- 5.456B ---- 5.456B 5.340 +.114 5.226 1950 ---- 5.241B ---- 5.240B 5.126 +.111 5.015 1975 ---- 5.031B ---- 5.029B 4.916 +.109 4.807 2000 ---- 4.824B ---- 4.822B 4.710 +.106 4.604 2025 ---- 4.621B ---- 4.620B 4.509 +.103 4.406 2050 ---- 4.423B ---- 4.423B 4.312 +.100 4.212 2075 ---- 4.229B ---- 4.228B 4.120 +.097 4.023 2100 ---- 4.039B ---- 4.039B 3.932 +.092 3.840 2125 ---- 3.856B ---- 3.856B 3.751 +.089 3.662 2150 ---- 3.677B ---- 3.675B 3.574 +.085 3.489 2175 ---- 3.504B ---- 3.504B 3.404 +.081 3.323 2200 ---- 3.337B ---- 3.336B 3.239 +.077 3.162 2225 ---- 3.176B ---- 3.176B 3.080 +.073 3.007 2250 ---- 3.020B ---- 3.019B 2.928 +.070 2.858 2275 ---- 2.871B ---- 2.871B 2.781 +.065 2.716 2300 ---- 2.728B ---- 2.728B 2.640 +.061 2.579 2325 ---- 2.591B ---- 2.590B 2.506 +.058 2.448 2350 ---- 2.460B ---- 2.459B 2.377 +.053 2.324 2375 ---- 2.334B ---- 2.334B 2.255 +.050 2.205 2400 ---- 2.215B ---- 2.215B 2.138 +.046 2.092 2425 ---- 2.101B ---- 2.101B 2.027 +.043 1.984 2450 ---- 1.993B ---- 1.993B 1.921 +.039 1.882 2475 ---- 1.890B ---- 1.890B 1.821 +.036 1.785 2500 ---- 1.793B ---- 1.793B 1.726 +.032 1.694 2525 ---- 1.700B ---- 1.700B 1.636 +.029 1.607 2550 ---- 1.612B ---- 1.612B 1.551 +.026 1.525 2575 ---- 1.529B 1.446A 1.529B 1.471 +.024 1.447 2600 ---- 1.451B 1.371A 1.451B 1.395 +.021 1.374 2625 ---- 1.377B 1.302A 1.377B 1.324 +.019 1.305 2650 ---- 1.306B 1.235A 1.306B 1.256 +.017 1.239 2675 ---- 1.240B 1.173A 1.240B 1.192 +.014 1.178 2700 ---- 1.178B 1.114A 1.178B 1.132 +.012 1.120 2725 ---- 1.119B 1.059A 1.119B 1.076 +.011 1.065 2750 ---- 1.063B 1.007A 1.063B 1.022 +.009 1.013 2775 ---- 1.011B .958A 1.011B .972 +.008 .964 2800 ---- .961B .909A .961B .925 +.007 .918 2825 ---- .918B .866A .918B .880 +.005 .875 2850 ---- .874B .825A .874B .838 +.004 .834 2875 ---- .833B .787A .833B .799 +.004 .795 2900 ---- .794B .751A .794B .761 +.002 .759 2925 ---- .757B .717A .757B .726 +.001 .725 2950 ---- .723B .685A .723B .693 +.001 .692 2975 ---- .690B .655A .690B .662 +.001 .661 3000 ---- .660B .626A .660B .632 UNCH .632 3025 ---- .631B .599A .631B .604 -.001 .605 3050 ---- .603B .574A .603B .578 -.001 .579 3075 ---- .577B .550A .577B .553 -.002 .555 3100 ---- .553B .527A .553B .530 -.002 .532 3125 ---- .530B .506A .530B .508 -.002 .510 3150 ---- .508B .486A .508B .487 -.002 .489 3175 ---- .487B .466A .487B .467 -.002 .469 3200 ---- .467B .448A .467B .449 -.002 .451 3225 ---- .449B .431A .449B .431 -.002 .433 3250 ---- .431B .414A .431B .415 -.002 .417 3275 ---- .414B .399A .414B .399 -.002 .401 3300 ---- .398B .384A .398B .384 -.002 .386 3325 ---- .383B .370A .383B .370 -.002 .372 3350 ---- .368B .357A .368B .356 -.002 .358 3375 ---- .355B .344A .355B .343 -.003 .346 3400 ---- .341B .332A .341B .331 -.002 .333 3425 ---- .329B .320A .329B .320 -.002 .322 3450 ---- .317B .309A .317B .309 -.002 .311 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.345 +.133 14.212 10000 ---- ---- ---- ---- .015 -.001 .016 1 1 1025 ---- ---- ---- ---- 14.095 +.133 13.962 1050 ---- ---- ---- ---- 13.845 +.133 13.712 1075 ---- ---- ---- ---- 13.595 +.133 13.462 1100 ---- ---- ---- ---- 13.345 +.133 13.212 1125 ---- ---- ---- ---- 13.095 +.133 12.962 1150 ---- ---- ---- ---- 12.845 +.133 12.712 1175 ---- ---- ---- ---- 12.595 +.133 12.462 1200 ---- ---- ---- ---- 12.345 +.133 12.212 1225 ---- ---- ---- ---- 12.095 +.133 11.962 1250 ---- ---- ---- ---- 11.845 +.133 11.712 1275 ---- ---- ---- ---- 11.595 +.133 11.462 1300 ---- ---- ---- ---- 11.345 +.133 11.212 1325 ---- ---- ---- ---- 11.095 +.133 10.962 1350 ---- ---- ---- ---- 10.845 +.133 10.712 1375 ---- ---- ---- ---- 10.595 +.133 10.462 1400 ---- ---- ---- ---- 10.345 +.133 10.212 1425 ---- ---- ---- ---- 10.095 +.133 9.962 1450 ---- ---- ---- ---- 9.845 +.133 9.712 1475 ---- ---- ---- ---- 9.596 +.132 9.464 1500 ---- ---- ---- ---- 9.349 +.133 9.216 1525 ---- ---- ---- ---- 9.102 +.132 8.970 1550 ---- ---- ---- ---- 8.857 +.131 8.726 1575 ---- ---- ---- ---- 8.614 +.131 8.483 1600 ---- ---- ---- ---- 8.372 +.130 8.242 1625 ---- ---- ---- ---- 8.131 +.129 8.002 1650 ---- ---- ---- ---- 7.893 +.129 7.764 1 1675 ---- 7.680B ---- 7.680B 7.656 +.128 7.528 1700 ---- 7.540B ---- 7.540B 7.421 +.127 7.294 1 1725 ---- 7.307B ---- 7.307B 7.188 +.126 7.062 2 1750 ---- 7.075B ---- 7.075B 6.957 +.124 6.833 1 1775 ---- 6.846B ---- 6.846B 6.728 +.123 6.605 1800 ---- 6.619B ---- 6.619B 6.502 +.121 6.381 1825 ---- 6.394B ---- 6.394B 6.279 +.120 6.159 1850 ---- 6.173B ---- 6.173B 6.059 +.118 5.941 1875 ---- 5.954B ---- 5.954B 5.841 +.116 5.725 1900 ---- 5.739B ---- 5.739B 5.627 +.113 5.514 1925 ---- 5.527B ---- 5.527B 5.416 +.111 5.305 1950 ---- 5.319B ---- 5.319B 5.209 +.108 5.101 1975 ---- 5.115B ---- 5.115B 5.006 +.105 4.901 1 2000 ---- 4.914B ---- 4.914B 4.807 +.102 4.705 1 2025 ---- 4.718B ---- 4.718B 4.613 +.100 4.513 2050 ---- 4.527B ---- 4.527B 4.423 +.097 4.326 2075 ---- 4.340B ---- 4.340B 4.237 +.093 4.144 2100 ---- 4.157B ---- 4.157B 4.057 +.090 3.967 2125 ---- 3.980B ---- 3.980B 3.882 +.087 3.795 2150 ---- 3.809B ---- 3.809B 3.712 +.083 3.629 2175 ---- 3.642B ---- 3.642B 3.547 +.079 3.468 2200 ---- 3.481B ---- 3.480B 3.388 +.075 3.313 1 1 2225 ---- 3.325B ---- 3.325B 3.235 +.072 3.163 2250 ---- 3.176B ---- 3.176B 3.087 +.068 3.019 2275 ---- 3.032B ---- 3.032B 2.945 +.064 2.881 2300 ---- 2.893B ---- 2.893B 2.809 +.060 2.749 9 2325 ---- 2.760B ---- 2.760B 2.678 +.056 2.622 2350 ---- 2.633B ---- 2.633B 2.553 +.053 2.500 2375 ---- 2.511B ---- 2.511B 2.433 +.049 2.384 2400 ---- 2.394B ---- 2.394B 2.319 +.045 2.274 125 2425 ---- 2.283B ---- 2.283B 2.211 +.043 2.168 4 2450 ---- 2.176B ---- 2.176B 2.107 +.039 2.068 60 2475 ---- 2.075B ---- 2.075B 2.008 +.036 1.972 62 2500 ---- 1.978B ---- 1.978B 1.914 +.033 1.881 21 2525 ---- 1.887B ---- 1.887B 1.825 +.031 1.794 6 2550 ---- 1.799B ---- 1.799B 1.740 +.028 1.712 2575 ---- 1.716B ---- 1.716B 1.659 +.025 1.634 2600 ---- 1.637B ---- 1.637B 1.583 +.023 1.560 2625 ---- 1.562B 1.489A 1.562B 1.510 +.020 1.490 2650 ---- 1.490B 1.422A 1.490B 1.441 +.018 1.423 2675 ---- 1.423B 1.357A 1.423B 1.375 +.016 1.359 2700 ---- 1.359B 1.297A 1.359B 1.313 +.014 1.299 325 2725 ---- 1.298B 1.239A 1.298B 1.255 +.013 1.242 2750 ---- 1.240B 1.185A 1.240B 1.199 +.011 1.188 2775 ---- 1.185B 1.133A 1.185B 1.146 +.009 1.137 2800 ---- 1.134B 1.084A 1.134B 1.096 +.008 1.088 60 2825 ---- 1.085B 1.038A 1.085B 1.049 +.007 1.042 2850 ---- 1.038B .991A 1.038B 1.004 +.005 .999 16 2875 ---- .998B .949A .998B .962 +.004 .958 2900 ---- .956B .910A .956B .922 +.003 .919 1 3 2925 ---- .917B .873A .917B .884 +.003 .881 1 2950 ---- .879B .838A .879B .848 +.002 .846 2975 ---- .844B .805A .844B .814 +.001 .813 12 3000 ---- .810B .774A .810B .782 +.001 .781 1 142 3025 ---- .778B .744A .778B .751 UNCH .751 3050 ---- .748B .716A .748B .723 UNCH .723 1 3075 ---- .719B .689A .719B .695 -.001 .696 3100 ---- .692B .663A .692B .669 -.001 .670 1 3125 ---- .666B .639A .666B .645 -.001 .646 3150 ---- .641B .616A .641B .621 -.001 .622 8 3175 .600 .617B .594A .594A .599 -.001 1 .600 3200 ---- .595B .573A .595B .577 -.002 .579 50 3225 ---- .574B .553A .574B .557 -.002 .559 3250 ---- .554B .534A .554B .538 -.001 .539 12 3275 ---- .534B .516A .534B .519 -.002 .521 3300 ---- .516B .499A .516B .501 -.002 .503 3325 ---- .498B .483A .498B .484 -.003 .487 3350 ---- .481B .467A .481B .468 -.003 .471 3375 ---- .465B .452A .465B .453 -.002 .455 3400 ---- .450B .438A .450B .438 -.003 .441 3425 ---- .435B .424A .435B .424 -.003 .427 3450 ---- .421B .411A .421B .411 -.002 .413 9 3475 ---- .408B .398A .408B .398 -.002 .400 1 3500 ---- .395B .386A .395B .385 -.003 .388 127 4000 ---- ---- ---- ---- .220 -.002 .222 116 4500 ---- ---- ---- ---- .138 -.002 .140 5000 ---- ---- ---- ---- .094 UNCH .094 26 6000 ---- ---- ---- ---- .050 +.001 .049 1 7000 ---- ---- ---- ---- .031 UNCH .031 50 8000 ---- ---- ---- ---- .022 UNCH .022 825 ---- ---- ---- ---- 16.095 +.133 15.962 850 ---- ---- ---- ---- 15.845 +.133 15.712 875 ---- ---- ---- ---- 15.595 +.133 15.462 900 ---- ---- ---- ---- 15.345 +.133 15.212 9000 ---- ---- ---- ---- .018 UNCH .018 925 ---- ---- ---- ---- 15.095 +.133 14.962 950 ---- ---- ---- ---- 14.845 +.133 14.712 975 ---- ---- ---- ---- 14.595 +.133 14.462 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.623 +.125 14.498 10000 ---- ---- ---- ---- .039 -.007 .046 3 13 1025 ---- ---- ---- ---- 14.373 +.125 14.248 1050 ---- ---- ---- ---- 14.123 +.125 13.998 1075 ---- ---- ---- ---- 13.873 +.125 13.748 1100 ---- ---- ---- ---- 13.623 +.125 13.498 1125 ---- ---- ---- ---- 13.373 +.125 13.248 1150 ---- ---- ---- ---- 13.123 +.125 12.998 1175 ---- ---- ---- ---- 12.873 +.125 12.748 1200 ---- ---- ---- ---- 12.623 +.125 12.498 1225 ---- ---- ---- ---- 12.373 +.125 12.248 1250 ---- ---- ---- ---- 12.123 +.125 11.998 1275 ---- ---- ---- ---- 11.873 +.125 11.748 1300 ---- ---- ---- ---- 11.623 +.125 11.498 1325 ---- ---- ---- ---- 11.373 +.125 11.248 1350 ---- ---- ---- ---- 11.123 +.125 10.998 1375 ---- ---- ---- ---- 10.873 +.125 10.748 1400 ---- ---- ---- ---- 10.624 +.124 10.500 1425 ---- ---- ---- ---- 10.377 +.124 10.253 1450 ---- ---- ---- ---- 10.130 +.123 10.007 1475 ---- ---- ---- ---- 9.886 +.123 9.763 1500 ---- ---- ---- ---- 9.643 +.122 9.521 1525 ---- ---- ---- ---- 9.401 +.121 9.280 1550 ---- ---- ---- ---- 9.162 +.121 9.041 1575 ---- ---- ---- ---- 8.924 +.120 8.804 1600 ---- 8.751B ---- 8.751B 8.689 +.120 8.569 1625 ---- 8.575B ---- 8.575B 8.455 +.119 8.336 1650 ---- 8.343B ---- 8.343B 8.224 +.118 8.106 1675 ---- 8.113B ---- 8.113B 7.995 +.117 7.878 1700 ---- 7.886B ---- 7.886B 7.769 +.117 7.652 1725 ---- 7.661B ---- 7.661B 7.545 +.116 7.429 1750 ---- 7.439B ---- 7.439B 7.324 +.115 7.209 1775 ---- 7.219B ---- 7.219B 7.106 +.113 6.993 1800 ---- 7.003B ---- 7.003B 6.891 +.112 6.779 1825 ---- 6.790B ---- 6.790B 6.679 +.110 6.569 1850 ---- 6.579B ---- 6.579B 6.471 +.109 6.362 1875 ---- 6.373B ---- 6.373B 6.265 +.106 6.159 2 1900 ---- 6.169B ---- 6.169B 6.064 +.104 5.960 1 1925 ---- 5.970B ---- 5.970B 5.866 +.102 5.764 2 1950 ---- 5.774B ---- 5.774B 5.672 +.099 5.573 4 1975 ---- 5.582B ---- 5.582B 5.482 +.096 5.386 2000 ---- 5.394B ---- 5.394B 5.296 +.093 5.203 2025 ---- 5.210B ---- 5.210B 5.114 +.090 5.024 2050 ---- 5.031B ---- 5.031B 4.936 +.086 4.850 2075 ---- 4.856B ---- 4.856B 4.763 +.083 4.680 2100 ---- 4.685B ---- 4.685B 4.595 +.081 4.514 2125 ---- 4.519B ---- 4.519B 4.431 +.078 4.353 2150 ---- 4.358B ---- 4.358B 4.271 +.074 4.197 2175 ---- 4.201B ---- 4.201B 4.116 +.071 4.045 2200 ---- 4.049B ---- 4.049B 3.966 +.068 3.898 1 2225 ---- 3.902B ---- 3.902B 3.821 +.065 3.756 2250 ---- 3.760B ---- 3.760B 3.680 +.062 3.618 2275 ---- 3.622B ---- 3.622B 3.544 +.059 3.485 1 2300 ---- 3.489B ---- 3.489B 3.412 +.055 3.357 2325 ---- 3.361B ---- 3.361B 3.285 +.052 3.233 2350 ---- 3.237B ---- 3.237B 3.163 +.049 3.114 2375 ---- 3.118B ---- 3.118B 3.045 +.046 2.999 2400 ---- 3.003B ---- 3.003B 2.931 +.043 2.888 1 2425 ---- 2.893B ---- 2.893B 2.822 +.040 2.782 7 2450 ---- 2.787B ---- 2.787B 2.717 +.037 2.680 2475 ---- 2.685B ---- 2.685B 2.617 +.035 2.582 50 2500 ---- 2.587B ---- 2.587B 2.520 +.032 2.488 41 2525 ---- 2.493B ---- 2.493B 2.428 +.030 2.398 8 2550 ---- 2.402B ---- 2.402B 2.339 +.028 2.311 126 2575 ---- 2.316B ---- 2.316B 2.254 +.025 2.229 2600 ---- 2.233B ---- 2.233B 2.172 +.022 2.150 105 2625 ---- 2.153B ---- 2.153B 2.095 +.021 2.074 2650 ---- 2.077B ---- 2.077B 2.020 +.019 2.001 150 2675 ---- 2.004B ---- 2.004B 1.949 +.017 1.932 2700 ---- 1.934B ---- 1.934B 1.881 +.016 1.865 1 2725 ---- 1.867B ---- 1.867B 1.815 +.013 1.802 2750 ---- 1.803B ---- 1.803B 1.753 +.012 1.741 1 2775 ---- 1.741B ---- 1.741B 1.694 +.011 1.683 2800 ---- 1.682B ---- 1.682B 1.637 +.009 1.628 205 2825 ---- 1.626B ---- 1.626B 1.582 +.008 1.574 2850 ---- 1.572B ---- 1.572B 1.530 +.006 1.524 2875 ---- 1.520B ---- 1.520B 1.481 +.006 1.475 2900 ---- 1.470B ---- 1.470B 1.433 +.004 1.429 2 2925 ---- 1.423B ---- 1.423B 1.388 +.004 1.384 2950 ---- 1.377B ---- 1.377B 1.344 +.003 1.341 2975 ---- 1.334B ---- 1.334B 1.302 +.001 1.301 3000 ---- 1.292B 1.260A 1.292B 1.263 +.002 1.261 126 1869 3025 ---- 1.252B 1.222A 1.252B 1.224 UNCH 1.224 3050 ---- 1.220B 1.185A 1.220B 1.188 UNCH 1.188 3075 ---- 1.183B 1.150A 1.183B 1.153 UNCH 1.153 3100 ---- 1.148B 1.117A 1.148B 1.119 -.001 1.120 14 3125 ---- 1.114B 1.085A 1.114B 1.087 -.001 1.088 3150 ---- 1.081B 1.054A 1.081B 1.056 -.002 1.058 1 3175 ---- 1.050B 1.024A 1.050B 1.026 -.002 1.028 3200 ---- 1.020B .996A 1.020B .997 -.003 1.000 3225 ---- .992B .969A .992B .969 -.003 .972 3250 ---- .964B .943A .964B .943 -.003 .946 3275 ---- .937B .918A .937B .917 -.004 .921 3300 ---- .912B .893A .912B .893 -.004 .897 30 3325 ---- .887B .870A .887B .869 -.004 .873 3350 ---- .864B .848A .864B .846 -.004 .850 3375 ---- .841B .826A .841B .825 -.004 .829 3400 ---- .819B .806A .819B .803 -.005 .808 3425 ---- .798B .786A .798B .783 -.004 .787 3450 ---- .778B .766A .778B .764 -.004 .768 3475 ---- .758B .748A .758B .745 -.004 .749 3500 ---- .739B .730A .739B .726 -.005 .731 1162 3525 ---- .721B ---- .721B .709 -.004 .713 3550 ---- .703B ---- .703B .692 -.004 .696 3575 ---- .686B ---- .686B .676 -.004 .680 3600 ---- .670B ---- .670B .660 -.004 .664 60 3625 ---- .654B ---- .654B .644 -.005 .649 3650 ---- .639B ---- .639B .630 -.004 .634 2 3675 ---- .624B ---- .624B .615 -.005 .620 3700 ---- .609B ---- .609B .602 -.004 .606 3725 ---- .595B ---- .595B .588 -.004 .592 3750 ---- .582B ---- .582B .575 -.004 .579 4 3775 ---- .569B ---- .569B .563 -.004 .567 3800 ---- .556B ---- .556B .550 -.005 .555 3825 ---- .544B ---- .544B .539 -.004 .543 3850 ---- .532B ---- .532B .527 -.004 .531 3875 ---- ---- ---- ---- .516 -.004 .520 3900 ---- ---- ---- ---- .505 -.004 .509 3925 ---- ---- ---- ---- .495 -.004 .499 3950 ---- ---- ---- ---- .485 -.004 .489 3975 ---- ---- ---- ---- .475 -.004 .479 4000 ---- ---- ---- ---- .465 -.004 .469 569 4025 ---- ---- ---- ---- .456 -.004 .460 4050 ---- ---- ---- ---- .447 -.003 .450 4075 ---- ---- ---- ---- .438 -.004 .442 4500 ---- ---- ---- ---- .318 -.004 .322 2 5000 ---- ---- ---- ---- .230 -.002 .232 350 404 6000 ---- ---- ---- ---- .135 -.001 .136 350 350 7000 ---- ---- ---- ---- .090 -.001 .091 3 725 ---- ---- ---- ---- 17.373 +.125 17.248 750 ---- ---- ---- ---- 17.123 +.125 16.998 7500 ---- ---- ---- ---- .075 -.003 .078 775 ---- ---- ---- ---- 16.873 +.125 16.748 800 ---- ---- ---- ---- 16.623 +.125 16.498 8000 ---- ---- ---- ---- .064 -.003 .067 825 ---- ---- ---- ---- 16.373 +.125 16.248 850 ---- ---- ---- ---- 16.123 +.125 15.998 875 ---- ---- ---- ---- 15.873 +.125 15.748 900 ---- ---- ---- ---- 15.623 +.125 15.498 9000 ---- ---- ---- ---- .049 -.005 .054 925 ---- ---- ---- ---- 15.373 +.125 15.248 950 ---- ---- ---- ---- 15.123 +.125 14.998 975 ---- ---- ---- ---- 14.873 +.125 14.748 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.127 +.121 15.006 1025 ---- ---- ---- ---- 14.877 +.121 14.756 1050 ---- ---- ---- ---- 14.627 +.121 14.506 1075 ---- ---- ---- ---- 14.377 +.121 14.256 1100 ---- ---- ---- ---- 14.127 +.121 14.006 1125 ---- ---- ---- ---- 13.877 +.121 13.756 1150 ---- ---- ---- ---- 13.627 +.121 13.506 1175 ---- ---- ---- ---- 13.377 +.121 13.256 1200 ---- ---- ---- ---- 13.127 +.121 13.006 1225 ---- ---- ---- ---- 12.877 +.121 12.756 1250 ---- ---- ---- ---- 12.627 +.121 12.506 1275 ---- ---- ---- ---- 12.377 +.121 12.256 1300 ---- ---- ---- ---- 12.127 +.121 12.006 1325 ---- ---- ---- ---- 11.877 +.121 11.756 1350 ---- ---- ---- ---- 11.627 +.121 11.506 1375 ---- ---- ---- ---- 11.377 +.121 11.256 1400 ---- ---- ---- ---- 11.127 +.121 11.006 1425 ---- ---- ---- ---- 10.877 +.120 10.757 1450 ---- ---- ---- ---- 10.629 +.120 10.509 1475 ---- ---- ---- ---- 10.383 +.120 10.263 1500 ---- ---- ---- ---- 10.139 +.120 10.019 1525 ---- ---- ---- ---- 9.896 +.120 9.776 1550 ---- ---- ---- ---- 9.655 +.120 9.535 1575 ---- ---- ---- ---- 9.416 +.119 9.297 1600 ---- ---- ---- ---- 9.180 +.119 9.061 1625 ---- ---- ---- ---- 8.946 +.119 8.827 1650 ---- ---- ---- ---- 8.714 +.119 8.595 1675 ---- ---- ---- ---- 8.485 +.118 8.367 1700 ---- ---- ---- ---- 8.259 +.117 8.142 1725 ---- ---- ---- ---- 8.035 +.115 7.920 1750 ---- ---- ---- ---- 7.815 +.114 7.701 1775 ---- ---- ---- ---- 7.599 +.112 7.487 1800 ---- ---- ---- ---- 7.387 +.110 7.277 1825 ---- ---- ---- ---- 7.178 +.106 7.072 1850 ---- ---- ---- ---- 6.975 +.103 6.872 1875 ---- ---- ---- ---- 6.776 +.099 6.677 1900 ---- ---- ---- ---- 6.582 +.094 6.488 1925 ---- ---- ---- ---- 6.393 +.087 6.306 1950 ---- ---- ---- ---- 6.210 +.081 6.129 1975 ---- ---- ---- ---- 6.032 +.073 5.959 2000 ---- 5.900B ---- 5.900B 5.861 +.065 5.796 2025 ---- ---- ---- ---- 5.695 +.057 5.638 2050 ---- ---- ---- ---- 5.534 +.047 5.487 2075 ---- ---- ---- ---- 5.380 +.037 5.343 2100 ---- ---- ---- ---- 5.231 +.027 5.204 2125 ---- ---- ---- ---- 5.088 +.017 5.071 2150 ---- ---- ---- ---- 4.950 +.006 4.944 2175 ---- ---- ---- ---- 4.818 -.004 4.822 2200 ---- ---- ---- ---- 4.691 -.014 4.705 2225 ---- ---- ---- ---- 4.570 -.023 4.593 2250 ---- ---- ---- ---- 4.453 -.032 4.485 2275 ---- ---- ---- ---- 4.340 -.041 4.381 2300 ---- ---- ---- ---- 4.232 -.048 4.280 2325 ---- ---- ---- ---- 4.128 -.055 4.183 2350 ---- 4.150B ---- 4.150B 4.028 -.061 4.089 2375 ---- ---- ---- ---- 3.932 -.066 3.998 2400 ---- ---- ---- ---- 3.840 -.070 3.910 2425 ---- ---- ---- ---- 3.751 -.074 3.825 2450 ---- ---- ---- ---- 3.665 -.077 3.742 2475 ---- ---- ---- ---- 3.583 -.078 3.661 2500 ---- 3.610B ---- 3.610B 3.503 -.080 3.583 2525 ---- ---- ---- ---- 3.427 -.080 3.507 2550 ---- ---- ---- ---- 3.353 -.081 3.434 2575 ---- ---- ---- ---- 3.282 -.080 3.362 2600 ---- ---- ---- ---- 3.213 -.080 3.293 2625 ---- ---- ---- ---- 3.146 -.079 3.225 2650 ---- ---- ---- ---- 3.082 -.077 3.159 2675 ---- ---- ---- ---- 3.019 -.077 3.096 2700 ---- ---- ---- ---- 2.959 -.075 3.034 2725 ---- ---- ---- ---- 2.900 -.073 2.973 2750 ---- ---- ---- ---- 2.843 -.071 2.914 2775 ---- ---- ---- ---- 2.787 -.070 2.857 2800 ---- ---- ---- ---- 2.733 -.068 2.801 2825 ---- ---- ---- ---- 2.680 -.067 2.747 2850 ---- ---- ---- ---- 2.628 -.066 2.694 2875 ---- ---- ---- ---- 2.578 -.065 2.643 2900 ---- ---- ---- ---- 2.529 -.064 2.593 2925 ---- ---- ---- ---- 2.481 -.063 2.544 2950 ---- ---- ---- ---- 2.434 -.062 2.496 2975 ---- ---- ---- ---- 2.389 -.061 2.450 3000 ---- ---- ---- ---- 2.344 -.060 2.404 3025 ---- ---- ---- ---- 2.301 -.059 2.360 3050 ---- ---- ---- ---- 2.258 -.059 2.317 3075 ---- ---- ---- ---- 2.217 -.058 2.275 3100 ---- ---- ---- ---- 2.176 -.058 2.234 3125 ---- ---- ---- ---- 2.137 -.057 2.194 3150 ---- ---- ---- ---- 2.098 -.057 2.155 3175 ---- ---- ---- ---- 2.061 -.056 2.117 3200 ---- ---- ---- ---- 2.024 -.056 2.080 3225 ---- ---- ---- ---- 1.988 -.056 2.044 3250 ---- ---- ---- ---- 1.953 -.056 2.009 3275 ---- ---- ---- ---- 1.919 -.055 1.974 3300 ---- ---- ---- ---- 1.885 -.056 1.941 3325 ---- ---- ---- ---- 1.853 -.055 1.908 3350 ---- ---- ---- ---- 1.821 -.055 1.876 3375 ---- ---- ---- ---- 1.790 -.055 1.845 3400 ---- ---- ---- ---- 1.760 -.055 1.815 3425 ---- ---- ---- ---- 1.730 -.055 1.785 3450 ---- ---- ---- ---- 1.701 -.055 1.756 3475 ---- ---- ---- ---- 1.673 -.055 1.728 3500 ---- ---- ---- ---- 1.646 -.055 1.701 3525 ---- ---- ---- ---- 1.619 -.055 1.674 3550 ---- ---- ---- ---- 1.593 -.055 1.648 3575 ---- ---- ---- ---- 1.568 -.055 1.623 3600 ---- ---- ---- ---- 1.543 -.055 1.598 3625 ---- ---- ---- ---- 1.519 -.056 1.575 3650 ---- ---- ---- ---- 1.496 -.055 1.551 3675 ---- ---- ---- ---- 1.473 -.056 1.529 3700 ---- ---- 1.500A 1.500A 1.451 -.055 1.506 3725 ---- ---- ---- ---- 1.430 -.055 1.485 3750 ---- ---- ---- ---- 1.409 -.055 1.464 3775 ---- ---- ---- ---- 1.389 -.055 1.444 3800 ---- ---- ---- ---- 1.369 -.055 1.424 3825 ---- ---- ---- ---- 1.350 -.055 1.405 3850 ---- ---- ---- ---- 1.331 -.055 1.386 3875 ---- ---- ---- ---- 1.313 -.055 1.368 3900 ---- ---- ---- ---- 1.295 -.055 1.350 3925 ---- ---- ---- ---- 1.278 -.054 1.332 3950 ---- ---- ---- ---- 1.261 -.054 1.315 3975 ---- ---- ---- ---- 1.244 -.055 1.299 4000 ---- ---- ---- ---- 1.228 -.055 1.283 4025 ---- ---- ---- ---- 1.213 -.054 1.267 4050 ---- ---- ---- ---- 1.198 -.054 1.252 4075 ---- ---- ---- ---- 1.183 -.054 1.237 4100 ---- ---- ---- ---- 1.169 -.054 1.223 725 ---- ---- ---- ---- 17.877 +.121 17.756 750 ---- ---- ---- ---- 17.627 +.121 17.506 775 ---- ---- ---- ---- 17.377 +.121 17.256 800 ---- ---- ---- ---- 17.127 +.121 17.006 825 ---- ---- ---- ---- 16.877 +.121 16.756 850 ---- ---- ---- ---- 16.627 +.121 16.506 875 ---- ---- ---- ---- 16.377 +.121 16.256 900 ---- ---- ---- ---- 16.127 +.121 16.006 925 ---- ---- ---- ---- 15.877 +.121 15.756 950 ---- ---- ---- ---- 15.627 +.121 15.506 975 ---- ---- ---- ---- 15.377 +.121 15.256 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.559 +.121 15.438 1025 ---- ---- ---- ---- 15.309 +.121 15.188 1050 ---- ---- ---- ---- 15.059 +.121 14.938 1075 ---- ---- ---- ---- 14.809 +.121 14.688 1100 ---- ---- ---- ---- 14.559 +.121 14.438 1125 ---- ---- ---- ---- 14.309 +.121 14.188 1150 ---- ---- ---- ---- 14.059 +.121 13.938 1175 ---- ---- ---- ---- 13.809 +.121 13.688 1200 ---- ---- ---- ---- 13.559 +.121 13.438 1225 ---- ---- ---- ---- 13.309 +.121 13.188 1250 ---- ---- ---- ---- 13.059 +.121 12.938 1275 ---- ---- ---- ---- 12.809 +.121 12.688 1300 ---- ---- ---- ---- 12.559 +.121 12.438 1325 ---- ---- ---- ---- 12.309 +.121 12.188 1350 ---- ---- ---- ---- 12.060 +.120 11.940 1375 ---- ---- ---- ---- 11.813 +.119 11.694 1400 ---- ---- ---- ---- 11.568 +.118 11.450 1425 ---- ---- ---- ---- 11.325 +.117 11.208 1450 ---- ---- ---- ---- 11.084 +.115 10.969 1475 ---- ---- ---- ---- 10.845 +.114 10.731 1500 ---- ---- ---- ---- 10.607 +.112 10.495 1525 ---- ---- ---- ---- 10.372 +.111 10.261 1550 ---- ---- ---- ---- 10.138 +.110 10.028 1575 ---- ---- ---- ---- 9.906 +.108 9.798 1600 ---- ---- ---- ---- 9.675 +.107 9.568 1625 ---- ---- ---- ---- 9.446 +.106 9.340 1650 ---- ---- ---- ---- 9.218 +.105 9.113 1675 ---- ---- ---- ---- 8.992 +.104 8.888 1700 ---- ---- ---- ---- 8.767 +.104 8.663 1725 ---- ---- ---- ---- 8.544 +.105 8.439 1750 ---- ---- ---- ---- 8.322 +.106 8.216 1775 ---- ---- ---- ---- 8.101 +.107 7.994 1800 ---- ---- ---- ---- 7.881 +.108 7.773 1825 ---- ---- ---- ---- 7.663 +.110 7.553 1850 ---- ---- ---- ---- 7.446 +.111 7.335 1875 ---- ---- ---- ---- 7.231 +.112 7.119 1900 ---- ---- ---- ---- 7.017 +.112 6.905 1925 ---- ---- ---- ---- 6.805 +.111 6.694 1950 ---- ---- ---- ---- 6.595 +.108 6.487 1975 ---- ---- ---- ---- 6.386 +.102 6.284 2000 ---- ---- ---- ---- 6.179 +.093 6.086 2025 ---- ---- ---- ---- 5.974 +.080 5.894 2050 ---- ---- ---- ---- 5.772 +.065 5.707 2075 ---- ---- ---- ---- 5.574 +.047 5.527 2100 ---- ---- ---- ---- 5.379 +.024 5.355 2125 ---- ---- ---- ---- 5.190 UNCH 5.190 2150 ---- ---- ---- ---- 5.006 -.027 5.033 2175 ---- ---- ---- ---- 4.830 -.055 4.885 2200 ---- ---- ---- ---- 4.662 -.085 4.747 2225 ---- ---- ---- ---- 4.503 -.115 4.618 2250 ---- ---- ---- ---- 4.354 -.146 4.500 2275 ---- ---- ---- ---- 4.217 -.175 4.392 2300 ---- ---- ---- ---- 4.093 -.202 4.295 2325 ---- ---- ---- ---- 3.983 -.227 4.210 2350 ---- ---- ---- ---- 3.887 -.249 4.136 2375 ---- ---- ---- ---- 3.806 -.267 4.073 2400 ---- ---- ---- ---- 3.738 -.281 4.019 2425 ---- ---- ---- ---- 3.681 -.293 3.974 2450 ---- ---- ---- ---- 3.635 -.302 3.937 2475 ---- ---- ---- ---- 3.597 -.308 3.905 2500 ---- ---- ---- ---- 3.566 -.313 3.879 2525 ---- ---- ---- ---- 3.541 -.315 3.856 2550 ---- ---- ---- ---- 3.519 -.317 3.836 2575 ---- ---- ---- ---- 3.500 -.317 3.817 2600 ---- ---- ---- ---- 3.480 -.318 3.798 2625 ---- ---- ---- ---- 3.461 -.318 3.779 2650 ---- ---- ---- ---- 3.442 -.317 3.759 2675 ---- ---- ---- ---- 3.422 -.317 3.739 2700 ---- ---- ---- ---- 3.401 -.317 3.718 2725 ---- ---- ---- ---- 3.380 -.316 3.696 2750 ---- ---- ---- ---- 3.357 -.316 3.673 2775 ---- ---- ---- ---- 3.333 -.316 3.649 2800 ---- ---- ---- ---- 3.308 -.315 3.623 2825 ---- ---- ---- ---- 3.280 -.316 3.596 2850 ---- ---- ---- ---- 3.251 -.315 3.566 2875 ---- ---- ---- ---- 3.220 -.316 3.536 2900 ---- ---- ---- ---- 3.186 -.317 3.503 2925 ---- ---- ---- ---- 3.151 -.317 3.468 2950 ---- ---- ---- ---- 3.113 -.318 3.431 2975 ---- ---- ---- ---- 3.072 -.320 3.392 3000 ---- ---- ---- ---- 3.028 -.323 3.351 3025 ---- ---- ---- ---- 2.982 -.325 3.307 3050 ---- ---- ---- ---- 2.933 -.328 3.261 3075 ---- ---- ---- ---- 2.881 -.332 3.213 3100 ---- ---- ---- ---- 2.826 -.336 3.162 3125 ---- ---- ---- ---- 2.769 -.339 3.108 3150 ---- ---- ---- ---- 2.709 -.344 3.053 3175 ---- ---- ---- ---- 2.647 -.349 2.996 3200 ---- ---- ---- ---- 2.583 -.354 2.937 3225 ---- ---- ---- ---- 2.518 -.359 2.877 3250 ---- ---- ---- ---- 2.452 -.364 2.816 3275 ---- ---- ---- ---- 2.385 -.369 2.754 3300 ---- ---- ---- ---- 2.317 -.375 2.692 3325 ---- ---- ---- ---- 2.250 -.380 2.630 3350 ---- ---- ---- ---- 2.183 -.385 2.568 3375 ---- ---- ---- ---- 2.116 -.390 2.506 3400 ---- ---- ---- ---- 2.050 -.395 2.445 3425 ---- ---- ---- ---- 1.986 -.398 2.384 3450 ---- ---- ---- ---- 1.923 -.402 2.325 3475 ---- ---- ---- ---- 1.862 -.404 2.266 3500 ---- ---- ---- ---- 1.803 -.407 2.210 3525 ---- ---- ---- ---- 1.746 -.409 2.155 3550 ---- ---- ---- ---- 1.691 -.411 2.102 3575 ---- ---- ---- ---- 1.640 -.411 2.051 3600 ---- ---- ---- ---- 1.591 -.412 2.003 3625 ---- ---- ---- ---- 1.546 -.412 1.958 3650 ---- ---- ---- ---- 1.504 -.411 1.915 3675 ---- ---- ---- ---- 1.465 -.409 1.874 3700 ---- ---- ---- ---- 1.429 -.408 1.837 3725 ---- ---- ---- ---- 1.396 -.405 1.801 3750 ---- ---- ---- ---- 1.366 -.402 1.768 3775 ---- ---- ---- ---- 1.338 -.398 1.736 3800 ---- ---- ---- ---- 1.312 -.395 1.707 3825 ---- ---- ---- ---- 1.288 -.391 1.679 3850 ---- ---- ---- ---- 1.265 -.388 1.653 3875 ---- ---- ---- ---- 1.245 -.383 1.628 3900 ---- ---- ---- ---- 1.226 -.379 1.605 3925 ---- ---- ---- ---- 1.208 -.375 1.583 3950 ---- ---- ---- ---- 1.192 -.370 1.562 3975 ---- ---- ---- ---- 1.176 -.366 1.542 4000 ---- ---- ---- ---- 1.162 -.361 1.523 4025 ---- ---- ---- ---- 1.148 -.356 1.504 4050 ---- ---- ---- ---- 1.135 -.352 1.487 4075 ---- ---- ---- ---- 1.122 -.347 1.469 4100 ---- ---- ---- ---- 1.110 -.342 1.452 725 ---- ---- ---- ---- 18.309 +.121 18.188 750 ---- ---- ---- ---- 18.059 +.121 17.938 775 ---- ---- ---- ---- 17.809 +.121 17.688 800 ---- ---- ---- ---- 17.559 +.121 17.438 825 ---- ---- ---- ---- 17.309 +.121 17.188 850 ---- ---- ---- ---- 17.059 +.121 16.938 875 ---- ---- ---- ---- 16.809 +.121 16.688 900 ---- ---- ---- ---- 16.559 +.121 16.438 925 ---- ---- ---- ---- 16.309 +.121 16.188 950 ---- ---- ---- ---- 16.059 +.121 15.938 975 ---- ---- ---- ---- 15.809 +.121 15.688 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.723 +.120 15.603 1025 ---- ---- ---- ---- 15.476 +.118 15.358 1050 ---- ---- ---- ---- 15.232 +.118 15.114 1075 ---- ---- ---- ---- 14.990 +.117 14.873 1100 ---- ---- ---- ---- 14.749 +.116 14.633 1125 ---- ---- ---- ---- 14.511 +.115 14.396 1150 ---- ---- ---- ---- 14.274 +.114 14.160 1175 ---- ---- ---- ---- 14.039 +.113 13.926 1200 ---- ---- ---- ---- 13.806 +.113 13.693 1225 ---- ---- ---- ---- 13.574 +.112 13.462 1250 ---- ---- ---- ---- 13.343 +.111 13.232 1275 ---- ---- ---- ---- 13.114 +.110 13.004 1300 ---- ---- ---- ---- 12.887 +.110 12.777 1325 ---- ---- ---- ---- 12.660 +.108 12.552 1350 ---- ---- ---- ---- 12.435 +.108 12.327 1375 ---- ---- ---- ---- 12.211 +.107 12.104 1400 ---- ---- ---- ---- 11.989 +.106 11.883 1425 ---- ---- ---- ---- 11.767 +.105 11.662 1450 ---- ---- ---- ---- 11.547 +.105 11.442 1475 ---- ---- ---- ---- 11.328 +.104 11.224 1500 ---- ---- ---- ---- 11.109 +.103 11.006 1525 ---- ---- ---- ---- 10.893 +.103 10.790 1550 ---- ---- ---- ---- 10.677 +.101 10.576 1575 ---- ---- ---- ---- 10.463 +.100 10.363 1600 ---- ---- ---- ---- 10.251 +.100 10.151 1625 ---- ---- ---- ---- 10.041 +.099 9.942 1650 ---- ---- ---- ---- 9.833 +.098 9.735 1675 ---- ---- ---- ---- 9.627 +.097 9.530 1700 ---- ---- ---- ---- 9.424 +.097 9.327 1725 ---- ---- ---- ---- 9.224 +.096 9.128 1750 ---- ---- ---- ---- 9.027 +.095 8.932 1775 ---- ---- ---- ---- 8.833 +.093 8.740 1800 ---- ---- ---- ---- 8.643 +.092 8.551 1825 ---- ---- ---- ---- 8.457 +.091 8.366 1850 ---- ---- ---- ---- 8.275 +.090 8.185 1875 ---- ---- ---- ---- 8.098 +.090 8.008 1900 ---- ---- ---- ---- 7.924 +.088 7.836 1925 ---- ---- ---- ---- 7.755 +.087 7.668 1950 ---- ---- ---- ---- 7.591 +.086 7.505 1975 ---- ---- ---- ---- 7.431 +.085 7.346 2000 ---- ---- ---- ---- 7.276 +.084 7.192 2025 ---- ---- ---- ---- 7.126 +.083 7.043 2050 ---- ---- ---- ---- 6.981 +.082 6.899 2075 ---- ---- ---- ---- 6.840 +.081 6.759 2100 ---- ---- ---- ---- 6.704 +.080 6.624 2125 ---- ---- ---- ---- 6.572 +.078 6.494 2150 ---- ---- ---- ---- 6.445 +.077 6.368 2175 ---- ---- ---- ---- 6.322 +.076 6.246 2200 ---- ---- ---- ---- 6.204 +.075 6.129 2225 ---- ---- ---- ---- 6.089 +.074 6.015 2250 ---- ---- ---- ---- 5.978 +.072 5.906 2275 ---- ---- ---- ---- 5.871 +.071 5.800 2300 ---- ---- ---- ---- 5.768 +.070 5.698 2325 ---- ---- ---- ---- 5.668 +.069 5.599 2350 ---- ---- ---- ---- 5.571 +.068 5.503 2375 ---- ---- ---- ---- 5.477 +.067 5.410 2400 ---- ---- ---- ---- 5.386 +.066 5.320 2425 ---- ---- ---- ---- 5.297 +.065 5.232 2450 ---- ---- ---- ---- 5.212 +.065 5.147 2475 ---- ---- ---- ---- 5.128 +.063 5.065 2500 ---- ---- ---- ---- 5.047 +.062 4.985 2525 ---- ---- ---- ---- 4.968 +.061 4.907 2550 ---- ---- ---- ---- 4.891 +.060 4.831 2575 ---- ---- ---- ---- 4.816 +.059 4.757 2600 ---- ---- ---- ---- 4.743 +.058 4.685 2625 ---- ---- ---- ---- 4.672 +.058 4.614 2650 ---- ---- ---- ---- 4.602 +.057 4.545 2675 ---- ---- ---- ---- 4.534 +.056 4.478 2700 ---- ---- ---- ---- 4.467 +.055 4.412 2725 ---- ---- ---- ---- 4.402 +.055 4.347 2750 ---- ---- ---- ---- 4.338 +.054 4.284 2775 ---- ---- ---- ---- 4.275 +.052 4.223 2800 ---- ---- ---- ---- 4.215 +.052 4.163 2825 ---- ---- ---- ---- 4.155 +.051 4.104 2850 ---- ---- ---- ---- 4.097 +.050 4.047 2875 ---- ---- ---- ---- 4.041 +.050 3.991 2900 ---- ---- ---- ---- 3.986 +.049 3.937 2925 ---- ---- ---- ---- 3.933 +.049 3.884 2950 ---- ---- ---- ---- 3.881 +.048 3.833 2975 ---- ---- ---- ---- 3.830 +.047 3.783 3000 ---- ---- ---- ---- 3.782 +.047 3.735 3025 ---- ---- ---- ---- 3.734 +.046 3.688 3050 ---- ---- ---- ---- 3.688 +.045 3.643 3075 ---- ---- ---- ---- 3.644 +.045 3.599 3100 ---- ---- ---- ---- 3.601 +.044 3.557 3125 ---- ---- ---- ---- 3.560 +.044 3.516 3150 ---- ---- ---- ---- 3.520 +.043 3.477 3175 ---- ---- ---- ---- 3.481 +.042 3.439 3200 ---- ---- ---- ---- 3.444 +.042 3.402 3225 ---- ---- ---- ---- 3.408 +.041 3.367 3250 ---- ---- ---- ---- 3.373 +.040 3.333 3275 ---- ---- ---- ---- 3.340 +.041 3.299 3300 ---- ---- ---- ---- 3.307 +.040 3.267 3325 ---- ---- ---- ---- 3.275 +.039 3.236 3350 ---- ---- ---- ---- 3.244 +.039 3.205 3375 ---- ---- ---- ---- 3.214 +.039 3.175 3400 ---- ---- ---- ---- 3.184 +.038 3.146 3425 ---- ---- ---- ---- 3.155 +.037 3.118 3450 ---- ---- ---- ---- 3.127 +.037 3.090 3475 ---- ---- ---- ---- 3.099 +.037 3.062 3500 ---- ---- ---- ---- 3.072 +.037 3.035 3525 ---- ---- ---- ---- 3.045 +.036 3.009 3550 ---- ---- ---- ---- 3.018 +.036 2.982 3575 ---- ---- ---- ---- 2.991 +.035 2.956 3600 ---- ---- ---- ---- 2.965 +.035 2.930 3625 ---- ---- ---- ---- 2.939 +.034 2.905 3650 ---- ---- ---- ---- 2.914 +.034 2.880 3675 ---- ---- ---- ---- 2.889 +.034 2.855 3700 ---- ---- ---- ---- 2.864 +.034 2.830 3725 ---- ---- ---- ---- 2.839 +.033 2.806 3750 ---- ---- ---- ---- 2.815 +.033 2.782 3775 ---- ---- ---- ---- 2.791 +.032 2.759 3800 ---- ---- ---- ---- 2.767 +.032 2.735 3825 ---- ---- ---- ---- 2.744 +.032 2.712 3850 ---- ---- ---- ---- 2.721 +.031 2.690 3875 ---- ---- ---- ---- 2.698 +.030 2.668 3900 ---- ---- ---- ---- 2.676 +.030 2.646 3925 ---- ---- ---- ---- 2.654 +.030 2.624 3950 ---- ---- ---- ---- 2.633 +.030 2.603 3975 ---- ---- ---- ---- 2.612 +.030 2.582 4000 ---- ---- ---- ---- 2.591 +.029 2.562 4025 ---- ---- ---- ---- 2.571 +.029 2.542 4050 ---- ---- ---- ---- 2.551 +.029 2.522 4075 ---- ---- ---- ---- 2.531 +.028 2.503 4100 ---- ---- ---- ---- 2.512 +.028 2.484 4125 ---- ---- ---- ---- 2.493 +.028 2.465 925 ---- ---- ---- ---- 16.472 +.121 16.351 950 ---- ---- ---- ---- 16.222 +.121 16.101 975 ---- ---- ---- ---- 15.972 +.121 15.851 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 15.844 +.118 15.726 1025 ---- ---- ---- ---- 15.603 +.117 15.486 1050 ---- ---- ---- ---- 15.364 +.116 15.248 1075 ---- ---- ---- ---- 15.126 +.115 15.011 1100 ---- ---- ---- ---- 14.891 +.114 14.777 1125 ---- ---- ---- ---- 14.658 +.113 14.545 1150 ---- ---- ---- ---- 14.427 +.112 14.315 1175 ---- ---- ---- ---- 14.198 +.112 14.086 1200 ---- ---- ---- ---- 13.970 +.111 13.859 1225 ---- ---- ---- ---- 13.743 +.109 13.634 1250 ---- ---- ---- ---- 13.519 +.109 13.410 1275 ---- ---- ---- ---- 13.296 +.109 13.187 1300 ---- ---- ---- ---- 13.074 +.108 12.966 1325 ---- ---- ---- ---- 12.853 +.106 12.747 1350 ---- ---- ---- ---- 12.634 +.105 12.529 1375 ---- ---- ---- ---- 12.417 +.105 12.312 1400 ---- ---- ---- ---- 12.200 +.104 12.096 1425 ---- ---- ---- ---- 11.985 +.104 11.881 1450 ---- ---- ---- ---- 11.770 +.102 11.668 1475 ---- ---- ---- ---- 11.557 +.101 11.456 1500 ---- ---- ---- ---- 11.346 +.101 11.245 1525 ---- ---- ---- ---- 11.135 +.100 11.035 1550 ---- ---- ---- ---- 10.926 +.100 10.826 1575 ---- ---- ---- ---- 10.718 +.098 10.620 1600 ---- ---- ---- ---- 10.513 +.098 10.415 1625 ---- ---- ---- ---- 10.309 +.097 10.212 1650 ---- ---- ---- ---- 10.107 +.096 10.011 1675 ---- ---- ---- ---- 9.907 +.095 9.812 1700 ---- ---- ---- ---- 9.710 +.094 9.616 1725 ---- ---- ---- ---- 9.516 +.094 9.422 1750 ---- ---- ---- ---- 9.324 +.092 9.232 1775 ---- ---- ---- ---- 9.136 +.091 9.045 1800 ---- ---- ---- ---- 8.952 +.091 8.861 1825 ---- ---- ---- ---- 8.771 +.090 8.681 1850 ---- ---- ---- ---- 8.594 +.089 8.505 1875 ---- ---- ---- ---- 8.421 +.088 8.333 1900 ---- ---- ---- ---- 8.252 +.087 8.165 1925 ---- ---- ---- ---- 8.088 +.086 8.002 1950 ---- ---- ---- ---- 7.929 +.085 7.844 1975 ---- ---- ---- ---- 7.775 +.084 7.691 2000 ---- ---- ---- ---- 7.625 +.083 7.542 2025 ---- ---- ---- ---- 7.481 +.082 7.399 2050 ---- ---- ---- ---- 7.341 +.080 7.261 2075 ---- ---- ---- ---- 7.206 +.079 7.127 2100 ---- ---- ---- ---- 7.076 +.078 6.998 2125 ---- ---- ---- ---- 6.951 +.078 6.873 2150 ---- ---- ---- ---- 6.829 +.076 6.753 2175 ---- ---- ---- ---- 6.712 +.075 6.637 2200 ---- ---- ---- ---- 6.599 +.074 6.525 2225 ---- ---- ---- ---- 6.490 +.073 6.417 2250 ---- ---- ---- ---- 6.385 +.073 6.312 2275 ---- ---- ---- ---- 6.282 +.071 6.211 2300 ---- ---- ---- ---- 6.183 +.070 6.113 2325 ---- ---- ---- ---- 6.087 +.069 6.018 2350 ---- ---- ---- ---- 5.994 +.069 5.925 2375 ---- ---- ---- ---- 5.903 +.068 5.835 2400 ---- ---- ---- ---- 5.814 +.067 5.747 2425 ---- ---- ---- ---- 5.727 +.066 5.661 2450 ---- ---- ---- ---- 5.643 +.065 5.578 2475 ---- ---- ---- ---- 5.561 +.064 5.497 2500 ---- ---- ---- ---- 5.481 +.063 5.418 2525 ---- ---- ---- ---- 5.403 +.063 5.340 2550 ---- ---- ---- ---- 5.327 +.062 5.265 2575 ---- ---- ---- ---- 5.253 +.061 5.192 2600 ---- ---- ---- ---- 5.181 +.060 5.121 2625 ---- ---- ---- ---- 5.111 +.059 5.052 2650 ---- ---- ---- ---- 5.043 +.059 4.984 2675 ---- ---- ---- ---- 4.976 +.057 4.919 2700 ---- ---- ---- ---- 4.912 +.057 4.855 2725 ---- ---- ---- ---- 4.849 +.056 4.793 2750 ---- ---- ---- ---- 4.788 +.056 4.732 2775 ---- ---- ---- ---- 4.728 +.054 4.674 2800 ---- ---- ---- ---- 4.671 +.054 4.617 2825 ---- ---- ---- ---- 4.615 +.054 4.561 2850 ---- ---- ---- ---- 4.560 +.053 4.507 2875 ---- ---- ---- ---- 4.507 +.052 4.455 2900 ---- ---- ---- ---- 4.456 +.052 4.404 2925 ---- ---- ---- ---- 4.406 +.051 4.355 2950 ---- ---- ---- ---- 4.358 +.051 4.307 2975 ---- ---- ---- ---- 4.311 +.050 4.261 3000 ---- ---- ---- ---- 4.265 +.049 4.216 3025 ---- ---- ---- ---- 4.221 +.048 4.173 3050 ---- ---- ---- ---- 4.179 +.048 4.131 3075 ---- ---- ---- ---- 4.138 +.047 4.091 3100 ---- ---- ---- ---- 4.098 +.047 4.051 3125 ---- ---- ---- ---- 4.060 +.046 4.014 3150 ---- ---- ---- ---- 4.023 +.046 3.977 3175 ---- ---- ---- ---- 3.987 +.045 3.942 3200 ---- ---- ---- ---- 3.952 +.045 3.907 3225 ---- ---- ---- ---- 3.918 +.044 3.874 3250 ---- ---- ---- ---- 3.886 +.044 3.842 3275 ---- ---- ---- ---- 3.854 +.044 3.810 3300 ---- ---- ---- ---- 3.823 +.043 3.780 3325 ---- ---- ---- ---- 3.792 +.042 3.750 3350 ---- ---- ---- ---- 3.763 +.042 3.721 3375 ---- ---- ---- ---- 3.734 +.042 3.692 3400 ---- ---- ---- ---- 3.705 +.041 3.664 3425 ---- ---- ---- ---- 3.677 +.041 3.636 3450 ---- ---- ---- ---- 3.649 +.040 3.609 3475 ---- ---- ---- ---- 3.622 +.040 3.582 3500 ---- ---- ---- ---- 3.595 +.040 3.555 3525 ---- ---- ---- ---- 3.568 +.039 3.529 3550 ---- ---- ---- ---- 3.541 +.039 3.502 3575 ---- ---- ---- ---- 3.514 +.038 3.476 3600 ---- ---- ---- ---- 3.487 +.038 3.449 3625 ---- ---- ---- ---- 3.461 +.038 3.423 3650 ---- ---- ---- ---- 3.434 +.037 3.397 3675 ---- ---- ---- ---- 3.408 +.038 3.370 3700 ---- ---- ---- ---- 3.381 +.037 3.344 3725 ---- ---- ---- ---- 3.355 +.036 3.319 3750 ---- ---- ---- ---- 3.329 +.036 3.293 3775 ---- ---- ---- ---- 3.303 +.036 3.267 3800 ---- ---- ---- ---- 3.277 +.035 3.242 3825 ---- ---- ---- ---- 3.252 +.035 3.217 3850 ---- ---- ---- ---- 3.226 +.034 3.192 3875 ---- ---- ---- ---- 3.201 +.034 3.167 3900 ---- ---- ---- ---- 3.177 +.035 3.142 3925 ---- ---- ---- ---- 3.152 +.034 3.118 3950 ---- ---- ---- ---- 3.128 +.034 3.094 3975 ---- ---- ---- ---- 3.104 +.033 3.071 4000 ---- ---- ---- ---- 3.080 +.033 3.047 4025 ---- ---- ---- ---- 3.057 +.033 3.024 4050 ---- ---- ---- ---- 3.034 +.032 3.002 4075 ---- ---- ---- ---- 3.012 +.032 2.980 4100 ---- ---- ---- ---- 2.990 +.032 2.958 4125 ---- ---- ---- ---- 2.968 +.032 2.936 925 ---- ---- ---- ---- 16.584 +.121 16.463 950 ---- ---- ---- ---- 16.335 +.120 16.215 975 ---- ---- ---- ---- 16.088 +.119 15.969 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.469 +.112 16.357 1050 ---- ---- ---- ---- 16.241 +.112 16.129 1075 ---- ---- ---- ---- 16.014 +.111 15.903 1100 ---- ---- ---- ---- 15.789 +.111 15.678 1125 ---- ---- ---- ---- 15.565 +.110 15.455 1150 ---- ---- ---- ---- 15.343 +.109 15.234 1175 ---- ---- ---- ---- 15.122 +.108 15.014 1200 ---- ---- ---- ---- 14.902 +.107 14.795 1225 ---- ---- ---- ---- 14.683 +.106 14.577 1250 ---- ---- ---- ---- 14.466 +.106 14.360 1275 ---- ---- ---- ---- 14.250 +.105 14.145 1300 ---- ---- ---- ---- 14.035 +.104 13.931 1325 ---- ---- ---- ---- 13.820 +.103 13.717 1350 ---- ---- ---- ---- 13.607 +.102 13.505 1375 ---- ---- ---- ---- 13.395 +.102 13.293 1400 ---- ---- ---- ---- 13.184 +.102 13.082 1425 ---- ---- ---- ---- 12.973 +.101 12.872 1450 ---- ---- ---- ---- 12.763 +.100 12.663 1475 ---- ---- ---- ---- 12.554 +.099 12.455 1500 ---- ---- ---- ---- 12.346 +.098 12.248 1525 ---- ---- ---- ---- 12.139 +.098 12.041 1550 ---- ---- ---- ---- 11.932 +.097 11.835 1575 ---- ---- ---- ---- 11.726 +.096 11.630 1600 ---- ---- ---- ---- 11.521 +.096 11.425 1625 ---- ---- ---- ---- 11.317 +.096 11.221 1650 ---- ---- ---- ---- 11.113 +.094 11.019 1675 ---- ---- ---- ---- 10.912 +.094 10.818 1700 ---- ---- ---- ---- 10.712 +.093 10.619 1725 ---- ---- ---- ---- 10.513 +.092 10.421 1750 ---- ---- ---- ---- 10.317 +.091 10.226 1775 ---- ---- ---- ---- 10.123 +.091 10.032 1800 ---- ---- ---- ---- 9.932 +.090 9.842 1825 ---- ---- ---- ---- 9.744 +.090 9.654 1850 ---- ---- ---- ---- 9.558 +.088 9.470 1875 ---- ---- ---- ---- 9.377 +.088 9.289 1900 ---- ---- ---- ---- 9.199 +.087 9.112 1925 ---- ---- ---- ---- 9.026 +.086 8.940 1950 ---- ---- ---- ---- 8.856 +.085 8.771 1975 ---- ---- ---- ---- 8.691 +.084 8.607 2000 ---- ---- ---- ---- 8.531 +.083 8.448 2025 ---- ---- ---- ---- 8.376 +.083 8.293 2050 ---- ---- ---- ---- 8.226 +.082 8.144 2075 ---- ---- ---- ---- 8.081 +.080 8.001 2100 ---- ---- ---- ---- 7.942 +.080 7.862 2125 ---- ---- ---- ---- 7.808 +.079 7.729 2150 ---- ---- ---- ---- 7.679 +.078 7.601 2175 ---- ---- ---- ---- 7.555 +.077 7.478 2200 ---- ---- ---- ---- 7.436 +.076 7.360 2225 ---- ---- ---- ---- 7.322 +.075 7.247 2250 ---- ---- ---- ---- 7.213 +.074 7.139 2275 ---- ---- ---- ---- 7.107 +.073 7.034 2300 ---- ---- ---- ---- 7.006 +.072 6.934 2325 ---- ---- ---- ---- 6.909 +.072 6.837 2350 ---- ---- ---- ---- 6.815 +.070 6.745 2375 ---- ---- ---- ---- 6.725 +.070 6.655 2400 ---- ---- ---- ---- 6.638 +.069 6.569 2425 ---- ---- ---- ---- 6.553 +.068 6.485 2450 ---- ---- ---- ---- 6.471 +.067 6.404 2475 ---- ---- ---- ---- 6.392 +.067 6.325 2500 ---- ---- ---- ---- 6.314 +.065 6.249 2525 ---- ---- ---- ---- 6.239 +.065 6.174 2550 ---- ---- ---- ---- 6.165 +.064 6.101 2575 ---- ---- ---- ---- 6.094 +.064 6.030 2600 ---- ---- ---- ---- 6.024 +.063 5.961 2625 ---- ---- ---- ---- 5.956 +.062 5.894 2650 ---- ---- ---- ---- 5.890 +.061 5.829 2675 ---- ---- ---- ---- 5.825 +.060 5.765 2700 ---- ---- ---- ---- 5.762 +.060 5.702 2725 ---- ---- ---- ---- 5.701 +.060 5.641 2750 ---- ---- ---- ---- 5.641 +.059 5.582 2775 ---- ---- ---- ---- 5.582 +.058 5.524 2800 ---- ---- ---- ---- 5.525 +.058 5.467 2825 ---- ---- ---- ---- 5.469 +.057 5.412 2850 ---- ---- ---- ---- 5.414 +.056 5.358 2875 ---- ---- ---- ---- 5.361 +.055 5.306 2900 ---- ---- ---- ---- 5.309 +.054 5.255 2925 ---- ---- ---- ---- 5.259 +.054 5.205 2950 ---- ---- ---- ---- 5.210 +.054 5.156 2975 ---- ---- ---- ---- 5.162 +.053 5.109 3000 ---- ---- ---- ---- 5.116 +.053 5.063 3025 ---- ---- ---- ---- 5.071 +.053 5.018 3050 ---- ---- ---- ---- 5.027 +.052 4.975 3075 ---- ---- ---- ---- 4.984 +.051 4.933 3100 ---- ---- ---- ---- 4.943 +.051 4.892 3125 ---- ---- ---- ---- 4.903 +.050 4.853 3150 ---- ---- ---- ---- 4.864 +.049 4.815 3175 ---- ---- ---- ---- 4.827 +.049 4.778 3200 ---- ---- ---- ---- 4.791 +.049 4.742 3225 ---- ---- ---- ---- 4.756 +.048 4.708 3250 ---- ---- ---- ---- 4.723 +.048 4.675 3275 ---- ---- ---- ---- 4.690 +.047 4.643 3300 ---- ---- ---- ---- 4.659 +.047 4.612 3325 ---- ---- ---- ---- 4.629 +.047 4.582 3350 ---- ---- ---- ---- 4.600 +.046 4.554 3375 ---- ---- ---- ---- 4.572 +.046 4.526 3400 ---- ---- ---- ---- 4.545 +.045 4.500 3425 ---- ---- ---- ---- 4.519 +.045 4.474 3450 ---- ---- ---- ---- 4.494 +.045 4.449 3475 ---- ---- ---- ---- 4.469 +.044 4.425 3500 ---- ---- ---- ---- 4.446 +.044 4.402 3525 ---- ---- ---- ---- 4.423 +.044 4.379 3550 ---- ---- ---- ---- 4.401 +.043 4.358 3575 ---- ---- ---- ---- 4.380 +.043 4.337 3600 ---- ---- ---- ---- 4.359 +.043 4.316 3625 ---- ---- ---- ---- 4.339 +.042 4.297 3650 ---- ---- ---- ---- 4.320 +.042 4.278 3675 ---- ---- ---- ---- 4.301 +.042 4.259 3700 ---- ---- ---- ---- 4.283 +.042 4.241 3725 ---- ---- ---- ---- 4.265 +.041 4.224 3750 ---- ---- ---- ---- 4.248 +.041 4.207 3775 ---- ---- ---- ---- 4.232 +.041 4.191 3800 ---- ---- ---- ---- 4.216 +.041 4.175 3825 ---- ---- ---- ---- 4.200 +.040 4.160 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.653 +.109 16.544 1050 ---- ---- ---- ---- 16.431 +.108 16.323 1075 ---- ---- ---- ---- 16.211 +.108 16.103 1100 ---- ---- ---- ---- 15.992 +.107 15.885 1125 ---- ---- ---- ---- 15.775 +.107 15.668 1150 ---- ---- ---- ---- 15.558 +.105 15.453 1175 ---- ---- ---- ---- 15.343 +.105 15.238 1200 ---- ---- ---- ---- 15.129 +.104 15.025 1225 ---- ---- ---- ---- 14.916 +.104 14.812 1250 ---- ---- ---- ---- 14.704 +.103 14.601 1275 ---- ---- ---- ---- 14.492 +.102 14.390 1300 ---- ---- ---- ---- 14.282 +.102 14.180 1325 ---- ---- ---- ---- 14.072 +.100 13.972 1350 ---- ---- ---- ---- 13.863 +.099 13.764 1375 ---- ---- ---- ---- 13.655 +.099 13.556 1400 ---- ---- ---- ---- 13.448 +.099 13.349 1425 ---- ---- ---- ---- 13.241 +.098 13.143 1450 ---- ---- ---- ---- 13.035 +.097 12.938 1475 ---- ---- ---- ---- 12.830 +.097 12.733 1500 ---- ---- ---- ---- 12.625 +.096 12.529 1525 ---- ---- ---- ---- 12.421 +.095 12.326 1550 ---- ---- ---- ---- 12.217 +.095 12.122 1575 ---- ---- ---- ---- 12.014 +.094 11.920 1600 ---- ---- ---- ---- 11.812 +.094 11.718 1625 ---- ---- ---- ---- 11.610 +.093 11.517 1650 ---- ---- ---- ---- 11.410 +.092 11.318 1675 ---- ---- ---- ---- 11.211 +.092 11.119 1700 ---- ---- ---- ---- 11.014 +.091 10.923 1725 ---- ---- ---- ---- 10.818 +.090 10.728 1750 ---- ---- ---- ---- 10.626 +.090 10.536 1775 ---- ---- ---- ---- 10.436 +.089 10.347 1800 ---- ---- ---- ---- 10.249 +.088 10.161 1825 ---- ---- ---- ---- 10.065 +.087 9.978 1850 ---- ---- ---- ---- 9.886 +.086 9.800 1875 ---- ---- ---- ---- 9.711 +.086 9.625 1900 ---- ---- ---- ---- 9.540 +.085 9.455 1925 ---- ---- ---- ---- 9.374 +.084 9.290 1950 ---- ---- ---- ---- 9.212 +.083 9.129 1975 ---- ---- ---- ---- 9.055 +.083 8.972 2000 ---- ---- ---- ---- 8.902 +.082 8.820 2025 ---- ---- ---- ---- 8.753 +.081 8.672 2050 ---- ---- ---- ---- 8.609 +.080 8.529 2075 ---- ---- ---- ---- 8.469 +.079 8.390 2100 ---- ---- ---- ---- 8.333 +.079 8.254 2125 ---- ---- ---- ---- 8.201 +.078 8.123 2150 ---- ---- ---- ---- 8.073 +.076 7.997 2175 ---- ---- ---- ---- 7.949 +.075 7.874 2200 ---- ---- ---- ---- 7.830 +.075 7.755 2225 ---- ---- ---- ---- 7.714 +.074 7.640 2250 ---- ---- ---- ---- 7.602 +.073 7.529 2275 ---- ---- ---- ---- 7.494 +.073 7.421 2300 ---- ---- ---- ---- 7.389 +.072 7.317 2325 ---- ---- ---- ---- 7.288 +.071 7.217 2350 ---- ---- ---- ---- 7.190 +.070 7.120 2375 ---- ---- ---- ---- 7.095 +.069 7.026 2400 ---- ---- ---- ---- 7.004 +.069 6.935 2425 ---- ---- ---- ---- 6.915 +.068 6.847 2450 ---- ---- ---- ---- 6.829 +.067 6.762 2475 ---- ---- ---- ---- 6.746 +.066 6.680 2500 ---- ---- ---- ---- 6.666 +.066 6.600 2525 ---- ---- ---- ---- 6.588 +.065 6.523 2550 ---- ---- ---- ---- 6.512 +.064 6.448 2575 ---- ---- ---- ---- 6.439 +.064 6.375 2600 ---- ---- ---- ---- 6.367 +.063 6.304 2625 ---- ---- ---- ---- 6.298 +.062 6.236 2650 ---- ---- ---- ---- 6.230 +.061 6.169 2675 ---- ---- ---- ---- 6.164 +.060 6.104 2700 ---- ---- ---- ---- 6.100 +.060 6.040 2725 ---- ---- ---- ---- 6.037 +.059 5.978 2750 ---- ---- ---- ---- 5.976 +.059 5.917 2775 ---- ---- ---- ---- 5.916 +.058 5.858 2800 ---- ---- ---- ---- 5.858 +.058 5.800 2825 ---- ---- ---- ---- 5.801 +.058 5.743 2850 ---- ---- ---- ---- 5.745 +.057 5.688 2875 ---- ---- ---- ---- 5.690 +.056 5.634 2900 ---- ---- ---- ---- 5.638 +.056 5.582 2925 ---- ---- ---- ---- 5.586 +.055 5.531 2950 ---- ---- ---- ---- 5.536 +.054 5.482 2975 ---- ---- ---- ---- 5.487 +.053 5.434 3000 ---- ---- ---- ---- 5.440 +.053 5.387 3025 ---- ---- ---- ---- 5.395 +.053 5.342 3050 ---- ---- ---- ---- 5.351 +.053 5.298 3075 ---- ---- ---- ---- 5.308 +.052 5.256 3100 ---- ---- ---- ---- 5.267 +.052 5.215 3125 ---- ---- ---- ---- 5.227 +.051 5.176 3150 ---- ---- ---- ---- 5.190 +.051 5.139 3175 ---- ---- ---- ---- 5.153 +.050 5.103 3200 ---- ---- ---- ---- 5.118 +.049 5.069 3225 ---- ---- ---- ---- 5.085 +.049 5.036 3250 ---- ---- ---- ---- 5.054 +.049 5.005 3275 ---- ---- ---- ---- 5.024 +.049 4.975 3300 ---- ---- ---- ---- 4.995 +.048 4.947 3325 ---- ---- ---- ---- 4.967 +.048 4.919 3350 ---- ---- ---- ---- 4.940 +.047 4.893 3375 ---- ---- ---- ---- 4.915 +.047 4.868 3400 ---- ---- ---- ---- 4.890 +.047 4.843 3425 ---- ---- ---- ---- 4.866 +.046 4.820 3450 ---- ---- ---- ---- 4.843 +.046 4.797 3475 ---- ---- ---- ---- 4.820 +.045 4.775 3500 ---- ---- ---- ---- 4.799 +.046 4.753 3525 ---- ---- ---- ---- 4.778 +.046 4.732 3550 ---- ---- ---- ---- 4.757 +.045 4.712 3575 ---- ---- ---- ---- 4.737 +.044 4.693 3600 ---- ---- ---- ---- 4.718 +.044 4.674 3625 ---- ---- ---- ---- 4.700 +.044 4.656 3650 ---- ---- ---- ---- 4.682 +.044 4.638 3675 ---- ---- ---- ---- 4.665 +.044 4.621 3700 ---- ---- ---- ---- 4.648 +.043 4.605 3725 ---- ---- ---- ---- 4.632 +.043 4.589 3750 ---- ---- ---- ---- 4.616 +.042 4.574 3775 ---- ---- ---- ---- 4.601 +.042 4.559 3800 ---- ---- ---- ---- 4.587 +.042 4.545 3825 ---- ---- ---- ---- 4.573 +.042 4.531 3850 ---- ---- ---- ---- 4.559 +.041 4.518 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 16.847 +.107 16.740 1050 ---- ---- ---- ---- 16.631 +.107 16.524 1075 ---- ---- ---- ---- 16.416 +.106 16.310 1100 ---- ---- ---- ---- 16.202 +.105 16.097 1125 ---- ---- ---- ---- 15.990 +.104 15.886 1150 ---- ---- ---- ---- 15.778 +.103 15.675 1175 ---- ---- ---- ---- 15.568 +.103 15.465 1200 ---- ---- ---- ---- 15.358 +.101 15.257 1225 ---- ---- ---- ---- 15.150 +.101 15.049 1250 ---- ---- ---- ---- 14.942 +.100 14.842 1275 ---- ---- ---- ---- 14.735 +.100 14.635 1300 ---- ---- ---- ---- 14.528 +.098 14.430 1325 ---- ---- ---- ---- 14.323 +.098 14.225 1350 ---- ---- ---- ---- 14.118 +.098 14.020 1375 ---- ---- ---- ---- 13.913 +.097 13.816 1400 ---- ---- ---- ---- 13.709 +.096 13.613 1425 ---- ---- ---- ---- 13.506 +.096 13.410 1450 ---- ---- ---- ---- 13.303 +.095 13.208 1475 ---- ---- ---- ---- 13.101 +.095 13.006 1500 ---- ---- ---- ---- 12.899 +.094 12.805 1525 ---- ---- ---- ---- 12.697 +.093 12.604 1550 ---- ---- ---- ---- 12.496 +.092 12.404 1575 ---- ---- ---- ---- 12.296 +.092 12.204 1600 ---- ---- ---- ---- 12.095 +.091 12.004 1625 ---- ---- ---- ---- 11.896 +.090 11.806 1650 ---- ---- ---- ---- 11.698 +.090 11.608 1675 ---- ---- ---- ---- 11.501 +.089 11.412 1700 ---- ---- ---- ---- 11.306 +.089 11.217 1725 ---- ---- ---- ---- 11.113 +.088 11.025 1750 ---- ---- ---- ---- 10.923 +.088 10.835 1775 ---- ---- ---- ---- 10.735 +.087 10.648 1800 ---- ---- ---- ---- 10.550 +.086 10.464 1825 ---- ---- ---- ---- 10.369 +.085 10.284 1850 ---- ---- ---- ---- 10.193 +.085 10.108 1875 ---- ---- ---- ---- 10.020 +.083 9.937 1900 ---- ---- ---- ---- 9.853 +.083 9.770 1925 ---- ---- ---- ---- 9.690 +.083 9.607 1950 ---- ---- ---- ---- 9.531 +.081 9.450 1975 ---- ---- ---- ---- 9.378 +.081 9.297 2000 ---- ---- ---- ---- 9.229 +.080 9.149 2025 ---- ---- ---- ---- 9.084 +.079 9.005 2050 ---- ---- ---- ---- 8.944 +.078 8.866 2075 ---- ---- ---- ---- 8.809 +.078 8.731 2100 ---- ---- ---- ---- 8.678 +.077 8.601 2125 ---- ---- ---- ---- 8.551 +.076 8.475 2150 ---- ---- ---- ---- 8.429 +.076 8.353 2175 ---- ---- ---- ---- 8.311 +.075 8.236 2200 ---- ---- ---- ---- 8.196 +.074 8.122 2225 ---- ---- ---- ---- 8.086 +.073 8.013 2250 ---- ---- ---- ---- 7.979 +.072 7.907 2275 ---- ---- ---- ---- 7.876 +.072 7.804 2300 ---- ---- ---- ---- 7.776 +.071 7.705 2325 ---- ---- ---- ---- 7.679 +.070 7.609 2350 ---- ---- ---- ---- 7.586 +.070 7.516 2375 ---- ---- ---- ---- 7.495 +.069 7.426 2400 ---- ---- ---- ---- 7.407 +.068 7.339 2425 ---- ---- ---- ---- 7.321 +.067 7.254 2450 ---- ---- ---- ---- 7.237 +.067 7.170 2475 ---- ---- ---- ---- 7.155 +.066 7.089 2500 ---- ---- ---- ---- 7.075 +.065 7.010 2525 ---- ---- ---- ---- 6.998 +.065 6.933 2550 ---- ---- ---- ---- 6.922 +.064 6.858 2575 ---- ---- ---- ---- 6.848 +.063 6.785 2600 ---- ---- ---- ---- 6.776 +.062 6.714 2625 ---- ---- ---- ---- 6.707 +.062 6.645 2650 ---- ---- ---- ---- 6.640 +.062 6.578 2675 ---- ---- ---- ---- 6.575 +.061 6.514 2700 ---- ---- ---- ---- 6.512 +.060 6.452 2725 ---- ---- ---- ---- 6.452 +.060 6.392 2750 ---- ---- ---- ---- 6.394 +.059 6.335 2775 ---- ---- ---- ---- 6.338 +.058 6.280 2800 ---- ---- ---- ---- 6.285 +.058 6.227 2825 ---- ---- ---- ---- 6.234 +.058 6.176 2850 ---- ---- ---- ---- 6.185 +.057 6.128 2875 ---- ---- ---- ---- 6.138 +.057 6.081 2900 ---- ---- ---- ---- 6.093 +.056 6.037 2925 ---- ---- ---- ---- 6.049 +.055 5.994 2950 ---- ---- ---- ---- 6.007 +.055 5.952 2975 ---- ---- ---- ---- 5.967 +.055 5.912 3000 ---- ---- ---- ---- 5.927 +.054 5.873 3025 ---- ---- ---- ---- 5.889 +.053 5.836 3050 ---- ---- ---- ---- 5.852 +.053 5.799 3075 ---- ---- ---- ---- 5.816 +.053 5.763 3100 ---- ---- ---- ---- 5.781 +.053 5.728 3125 ---- ---- ---- ---- 5.746 +.052 5.694 3150 ---- ---- ---- ---- 5.712 +.051 5.661 3175 ---- ---- ---- ---- 5.679 +.051 5.628 3200 ---- ---- ---- ---- 5.647 +.051 5.596 3225 ---- ---- ---- ---- 5.616 +.051 5.565 3250 ---- ---- ---- ---- 5.585 +.050 5.535 3275 ---- ---- ---- ---- 5.555 +.050 5.505 3300 ---- ---- ---- ---- 5.526 +.050 5.476 3325 ---- ---- ---- ---- 5.497 +.049 5.448 3350 ---- ---- ---- ---- 5.469 +.049 5.420 3375 ---- ---- ---- ---- 5.442 +.048 5.394 3400 ---- ---- ---- ---- 5.416 +.048 5.368 3425 ---- ---- ---- ---- 5.390 +.048 5.342 3450 ---- ---- ---- ---- 5.365 +.047 5.318 3475 ---- ---- ---- ---- 5.341 +.047 5.294 3500 ---- ---- ---- ---- 5.317 +.046 5.271 3525 ---- ---- ---- ---- 5.295 +.047 5.248 3550 ---- ---- ---- ---- 5.272 +.046 5.226 3575 ---- ---- ---- ---- 5.251 +.046 5.205 3600 ---- ---- ---- ---- 5.230 +.046 5.184 3625 ---- ---- ---- ---- 5.210 +.046 5.164 3650 ---- ---- ---- ---- 5.190 +.045 5.145 3675 ---- ---- ---- ---- 5.171 +.045 5.126 3700 ---- ---- ---- ---- 5.152 +.044 5.108 3725 ---- ---- ---- ---- 5.135 +.045 5.090 3750 ---- ---- ---- ---- 5.117 +.044 5.073 SO DEC27 Silver Option CALL 1675 ---- ---- ---- ---- 11.625 +.089 11.536 1700 ---- ---- ---- ---- 11.453 +.088 11.365 1725 ---- ---- ---- ---- 11.283 +.087 11.196 1750 ---- ---- ---- ---- 11.114 +.087 11.027 1775 ---- ---- ---- ---- 10.946 +.086 10.860 1800 ---- ---- ---- ---- 10.779 +.085 10.694 1825 ---- ---- ---- ---- 10.614 +.084 10.530 1850 ---- ---- ---- ---- 10.451 +.084 10.367 1875 ---- ---- ---- ---- 10.288 +.083 10.205 1900 ---- ---- ---- ---- 10.127 +.082 10.045 1925 ---- ---- ---- ---- 9.967 +.081 9.886 1950 ---- ---- ---- ---- 9.810 +.081 9.729 1975 ---- ---- ---- ---- 9.655 +.080 9.575 2000 ---- ---- ---- ---- 9.503 +.079 9.424 2025 ---- ---- ---- ---- 9.355 +.079 9.276 2050 ---- ---- ---- ---- 9.211 +.078 9.133 2075 ---- ---- ---- ---- 9.071 +.077 8.994 2100 ---- ---- ---- ---- 8.936 +.076 8.860 2125 ---- ---- ---- ---- 8.807 +.076 8.731 2150 ---- ---- ---- ---- 8.682 +.074 8.608 2175 ---- ---- ---- ---- 8.563 +.074 8.489 2200 ---- ---- ---- ---- 8.448 +.074 8.374 2225 ---- ---- ---- ---- 8.337 +.073 8.264 2250 ---- ---- ---- ---- 8.231 +.072 8.159 2275 ---- ---- ---- ---- 8.129 +.071 8.058 2300 ---- ---- ---- ---- 8.031 +.071 7.960 2325 ---- ---- ---- ---- 7.936 +.070 7.866 2350 ---- ---- ---- ---- 7.845 +.069 7.776 2375 ---- ---- ---- ---- 7.757 +.068 7.689 2400 ---- ---- ---- ---- 7.672 +.068 7.604 2425 ---- ---- ---- ---- 7.590 +.067 7.523 2450 ---- ---- ---- ---- 7.510 +.067 7.443 2475 ---- ---- ---- ---- 7.432 +.066 7.366 2500 ---- ---- ---- ---- 7.356 +.065 7.291 2525 ---- ---- ---- ---- 7.282 +.065 7.217 2550 ---- ---- ---- ---- 7.209 +.064 7.145 2575 ---- ---- ---- ---- 7.139 +.064 7.075 2600 ---- ---- ---- ---- 7.070 +.063 7.007 2625 ---- ---- ---- ---- 7.003 +.062 6.941 2650 ---- ---- ---- ---- 6.939 +.062 6.877 2675 ---- ---- ---- ---- 6.876 +.061 6.815 2700 ---- ---- ---- ---- 6.815 +.061 6.754 2725 ---- ---- ---- ---- 6.756 +.060 6.696 2750 ---- ---- ---- ---- 6.700 +.060 6.640 2775 ---- ---- ---- ---- 6.645 +.059 6.586 2800 ---- ---- ---- ---- 6.593 +.059 6.534 2825 ---- ---- ---- ---- 6.542 +.058 6.484 2850 ---- ---- ---- ---- 6.494 +.058 6.436 2875 ---- ---- ---- ---- 6.447 +.057 6.390 2900 ---- ---- ---- ---- 6.402 +.057 6.345 2925 ---- ---- ---- ---- 6.358 +.056 6.302 2950 ---- ---- ---- ---- 6.316 +.055 6.261 2975 ---- ---- ---- ---- 6.276 +.055 6.221 3000 ---- ---- ---- ---- 6.237 +.055 6.182 3025 ---- ---- ---- ---- 6.199 +.054 6.145 3050 ---- ---- ---- ---- 6.162 +.054 6.108 3075 ---- ---- ---- ---- 6.127 +.054 6.073 3100 ---- ---- ---- ---- 6.092 +.053 6.039 3125 ---- ---- ---- ---- 6.059 +.053 6.006 3150 ---- ---- ---- ---- 6.026 +.052 5.974 3175 ---- ---- ---- ---- 5.994 +.052 5.942 3200 ---- ---- ---- ---- 5.963 +.051 5.912 3225 ---- ---- ---- ---- 5.933 +.051 5.882 3250 ---- ---- ---- ---- 5.904 +.051 5.853 3275 ---- ---- ---- ---- 5.876 +.051 5.825 3300 ---- ---- ---- ---- 5.848 +.050 5.798 3325 ---- ---- ---- ---- 5.822 +.050 5.772 3350 ---- ---- ---- ---- 5.796 +.050 5.746 3375 ---- ---- ---- ---- 5.771 +.050 5.721 3400 ---- ---- ---- ---- 5.746 +.049 5.697 3425 ---- ---- ---- ---- 5.722 +.048 5.674 3450 ---- ---- ---- ---- 5.699 +.048 5.651 3475 ---- ---- ---- ---- 5.677 +.048 5.629 3500 ---- ---- ---- ---- 5.655 +.048 5.607 3525 ---- ---- ---- ---- 5.634 +.047 5.587 3550 ---- ---- ---- ---- 5.614 +.047 5.567 3575 ---- ---- ---- ---- 5.594 +.047 5.547 3600 ---- ---- ---- ---- 5.575 +.047 5.528 3625 ---- ---- ---- ---- 5.557 +.047 5.510 3650 ---- ---- ---- ---- 5.539 +.047 5.492 3675 ---- ---- ---- ---- 5.521 +.046 5.475 3700 ---- ---- ---- ---- 5.505 +.046 5.459 3725 ---- ---- ---- ---- 5.488 +.045 5.443 3750 ---- ---- ---- ---- 5.473 +.046 5.427 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1162 6266 68553 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 2 10000 ---- ---- ---- ---- 76.267 -.111 76.378 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 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 .001 .001 .001 .001 UNCH 1 .001 217 1425 ---- ---- ---- ---- .001 UNCH .001 6 1450 ---- ---- ---- ---- .001 UNCH .001 92 1475 ---- ---- ---- ---- .002 +.001 .001 5 1500 ---- ---- ---- ---- .002 +.001 .001 434 1525 ---- ---- ---- ---- .002 +.001 .001 12 1550 ---- ---- ---- ---- .002 +.001 .001 259 1575 ---- ---- ---- ---- .002 UNCH .002 14 1600 ---- ---- ---- ---- .003 +.001 .002 34 1625 ---- ---- ---- ---- .003 +.001 .002 168 1650 ---- ---- ---- ---- .003 +.001 .002 60 1675 ---- ---- ---- ---- .003 UNCH .003 3 14 1700 ---- ---- ---- ---- .004 +.001 2 .003 2 391 1725 ---- ---- ---- ---- .004 UNCH .004 37 1750 ---- ---- ---- ---- .005 +.001 .004 138 1775 ---- ---- ---- ---- .005 UNCH .005 5 1800 ---- ---- ---- ---- .006 +.001 .005 770 1825 ---- ---- ---- ---- .006 UNCH .006 56 1850 ---- ---- ---- ---- .007 UNCH .007 1 59 1875 ---- ---- ---- ---- .007 -.001 .008 1 286 1900 ---- ---- .009A .009A .008 -.002 .010 1 197 1910 ---- ---- ---- ---- .009 -.002 .011 1 1915 ---- ---- ---- ---- .009 -.002 .011 6 1920 ---- ---- ---- ---- .009 -.002 .011 2 1925 ---- ---- ---- ---- .010 -.002 .012 54 1930 ---- ---- ---- ---- .010 -.002 .012 2 1935 ---- ---- ---- ---- .010 -.003 .013 4 1940 ---- ---- ---- ---- .011 -.002 1 .013 13 1945 ---- ---- ---- ---- .011 -.003 .014 2 1950 .011 .011 .011 .011 .011 -.003 2 .014 9 465 1955 ---- ---- ---- ---- .012 -.003 .015 18 1960 ---- ---- ---- ---- .012 -.003 .015 19 1965 ---- ---- ---- ---- .013 -.003 .016 6 1970 ---- ---- ---- ---- .013 -.004 .017 24 1975 ---- ---- ---- ---- .014 -.004 .018 3 33 1980 .013 .013 .013 .013 .014 -.004 1 .018 3 1985 .014 .014 .014 .014 .015 -.004 1 .019 1 1990 ---- ---- .019A .019A .016 -.004 1 .020 4 1995 ---- ---- .018A .018A .016 -.005 .021 3 2000 .017 .017 .017 .017 .017 -.005 1 .022 28 487 2005 ---- ---- .021A .021A .018 -.005 .023 1 2010 ---- ---- .022A .022A .019 -.005 .024 7 2015 ---- ---- .023A .023A .020 -.005 .025 1 2020 ---- ---- .023A .023A .021 -.005 .026 2 2025 ---- ---- .024A .024A .022 -.005 .027 47 2030 ---- ---- .026A .026A .023 -.006 .029 7 2035 ---- ---- .027A .027A .024 -.006 .030 1 2040 ---- ---- .028A .028A .026 -.006 1 .032 2 2045 ---- ---- .028A .028A .027 -.006 .033 4 2050 .026 .029 .026 .029 .028 -.007 12 .035 27 111 2055 ---- ---- .031A .031A .030 -.007 .037 15 2060 ---- ---- .032A .032A .031 -.008 .039 2 9 2065 ---- ---- .034A .034A .033 -.008 .041 168 2070 ---- ---- .035A .035A .035 -.008 .043 22 2075 ---- ---- .037A .037A .036 -.009 .045 167 2080 ---- ---- .038A .038A .038 -.009 .047 5 2085 ---- ---- .040A .040A .040 -.010 .050 16 2090 ---- ---- .042A .042A .042 -.011 .053 17 2095 ---- ---- .044A .044A .045 -.010 .055 20 2100 .047 .047 .046A .047 .047 -.012 2 .059 76 2119 2105 ---- ---- .049A .049A .050 -.012 .062 16 2110 ---- ---- .051A .051A .053 -.012 .065 1 10 2115 ---- ---- .054A .054A .056 -.013 .069 22 2120 ---- ---- .056A .056A .059 -.014 .073 50 201 2125 ---- ---- .059A .059A .062 -.015 5 .077 10 69 2130 ---- ---- .062A .062A .066 -.016 .082 1 18 2135 ---- ---- .066A .066A .070 -.016 .086 8 2140 ---- ---- .069A .069A .074 -.017 .091 20 2145 ---- ---- .073A .073A .078 -.018 .096 8 2150 .078 .078 .077A .085B .082 -.020 7 .102 13 645 2155 ---- ---- .081A .081A .087 -.020 1 .107 38 2160 ---- ---- .086A .086A .092 -.021 1 .113 17 2165 ---- ---- .090A .090A .097 -.023 .120 12 2170 ---- ---- .095A .095A .102 -.024 .126 2 17 2175 .106 .120B .101A .101A .108 -.025 8 .133 6 350 2180 .112 .112 .106A .120B .114 -.026 5 .140 2 49 2185 ---- ---- .111A .111A .120 -.028 .148 1 8 2190 ---- ---- .117A .117A .126 -.030 1 .156 2 24 2195 ---- ---- .124A .124A .133 -.031 2 .164 33 2200 .140 .163 .131A .131A .140 -.032 65 .172 490 1538 2205 ---- ---- .138A .138A .148 -.033 2 .181 3 2210 ---- ---- .145A .145A .155 -.036 .191 2 15 2215 ---- ---- .153A .153A .164 -.036 1 .200 10 2220 .174 .174 .161A .185B .172 -.038 5 .210 14 2225 ---- ---- .170A .170A .181 -.040 15 .221 9 124 2230 .205 .205 .179A .179A .190 -.042 1 .232 88 2235 ---- ---- .188A .188A .200 -.043 .243 1 31 2240 ---- ---- .198A .198A .210 -.045 .255 2 12 2245 .221 .221 .208A .239B .221 -.047 8 .268 25 2250 .220 .260B .218A .251B .232 -.049 45 .281 43 958 2255 .247 .247 .228A .263B .243 -.051 1 .294 15 2260 .267 .286B .240A .286B .255 -.053 8 .308 1 28 2265 .270 .270 .251A .290B .268 -.054 7 .322 13 2270 ---- ---- .263A .263A .281 -.056 1 .337 1 25 2275 .303 .329B .275A .319B .295 -.058 20 .353 5 283 2280 ---- ---- .288A .288A .309 -.060 .369 74 2285 .323 .323 .302A .350B .324 -.062 7 .386 3 39 2290 ---- ---- .316A .316A .340 -.063 .403 1 54 2295 ---- ---- .330A .330A .356 -.065 .421 1 25 2300 .371 .396 .345A .389 .372 -.068 74 .440 434 556 2305 ---- ---- .363A .363A .390 -.069 .459 3 9 2310 ---- ---- .379A .379A .408 -.071 .479 2 15 2315 ---- ---- .398A .398A .426 -.073 .499 6 13 2320 .468 .489B .415A .415A .446 -.074 2 .520 28 2325 ---- ---- .434A .434A .466 -.076 4 .542 9 121 2330 ---- ---- .452A .452A .486 -.078 .564 1 26 2335 ---- ---- .472A .472A .507 -.080 .587 8 18 2340 ---- ---- .493A .493A .529 -.081 1 .610 9 62 2345 ---- ---- .513A .513A .552 -.082 1 .634 11 17 2350 .562 .624B .528 .614B .575 -.084 23 .659 199 324 2355 ---- ---- .555A .555A .598 -.086 .684 46 319 2360 .619 .655 .575A .661B .623 -.087 33 .710 30 112 2365 ---- ---- .598A .598A .648 -.088 .736 3 27 2370 .670 .727B .622A .622A .673 -.090 1 .763 167 142 2375 .636 .753B .636 .753B .699 -.091 13 .790 15 178 2380 ---- ---- .671A .671A .726 -.092 35 .818 30 39 2385 ---- ---- .697A .697A .753 -.094 .847 21 2390 ---- ---- .723A .723A .781 -.095 .876 50 162 2395 ---- ---- .749A .749A .809 -.097 .906 90 2400 ---- ---- .779A .779A .838 -.098 12 .936 24 259 2405 ---- ---- .806A .806A .868 -.099 .967 2 5 2410 ---- ---- .835A .835A .898 -.100 .998 43 2415 ---- ---- .862A .862A .929 -.100 1.029 32 2420 ---- ---- .891A .891A .960 -.102 1.062 60 2425 ---- ---- .921A .921A .992 -.103 1.095 78 2430 ---- ---- .953A .953A 1.024 -.104 1.128 29 59 2435 ---- ---- .983A .983A 1.057 -.105 1.162 2 5 2440 ---- ---- 1.014A 1.014A 1.091 -.105 1.196 6 2445 ---- ---- 1.046A 1.046A 1.125 -.106 1.231 7 2450 ---- ---- 1.081A 1.081A 1.159 -.107 17 1.266 3 62 2455 ---- ---- 1.114A 1.114A 1.194 -.107 1.301 3 18 2460 1.210 1.294B 1.147A 1.294B 1.230 -.107 3 1.337 13 6 2465 ---- ---- 1.180A 1.180A 1.266 -.108 1.374 4 5 2470 ---- ---- 1.215A 1.215A 1.302 -.109 1.411 5 2475 ---- ---- 1.249A 1.249A 1.339 -.109 1.448 3 2480 ---- ---- 1.284A 1.284A 1.376 -.110 1.486 3 2485 ---- ---- 1.320A 1.320A 1.414 -.110 1.524 3 2490 ---- ---- 1.356A 1.356A 1.452 -.111 1.563 3 2495 ---- ---- 1.406A 1.406A 1.491 -.111 1.602 8 2500 ---- ---- 1.435A 1.435A 1.530 -.111 1.641 1 39 2505 ---- ---- 1.481A 1.481A 1.569 -.112 1.681 5 2510 ---- ---- 1.518A 1.518A 1.609 -.112 1.721 4 2515 ---- ---- 1.558A 1.558A 1.649 -.112 1.761 8 2520 ---- ---- 1.597A 1.597A 1.690 -.112 1.802 4 2525 ---- ---- 1.627A 1.627A 1.731 -.112 1.843 2 2530 ---- ---- 1.676A 1.676A 1.772 -.113 1.885 5 2535 ---- ---- 1.716A 1.716A 1.814 -.112 1.926 2 2540 ---- ---- 1.755A 1.755A 1.856 -.112 1.968 2545 ---- ---- 1.796A 1.796A 1.898 -.113 2.011 2550 ---- ---- 1.830A 1.830A 1.940 -.113 2.053 1 8 2555 ---- ---- 1.903A 1.903A 1.983 -.113 2.096 2560 ---- ---- 1.944A 1.944A 2.026 -.113 2.139 3 2565 ---- ---- 1.986A 1.986A 2.070 -.113 2.183 8 2570 ---- ---- 2.029A 2.029A 2.114 -.112 2.226 1 2575 2.070 2.238B 2.040A 2.238B 2.158 -.112 2 2.270 3 6 2580 ---- ---- 2.114A 2.114A 2.202 -.112 2.314 2585 ---- ---- 2.158A 2.158A 2.246 -.113 2.359 2590 ---- ---- 2.201A 2.201A 2.291 -.112 2.403 3 2595 ---- ---- 2.245A 2.245A 2.336 -.112 2.448 9 2600 2.450 2.450 2.258A 2.424A 2.381 -.112 1 2.493 3 6 2605 ---- ---- 2.333A 2.333A 2.426 -.112 2.538 2610 ---- ---- 2.377A 2.377A 2.471 -.113 2.584 1 2615 ---- ---- 2.422A 2.422A 2.517 -.112 2.629 2620 ---- ---- 2.467A 2.467A 2.563 -.112 2.675 2625 2.577 2.694B 2.481A 2.481A 2.609 -.112 1 2.721 1 7 2630 ---- ---- 2.557A 2.557A 2.655 -.112 2.767 2635 ---- ---- 2.603A 2.603A 2.701 -.112 2.813 2650 ---- ---- 2.710A 2.710A 2.841 -.112 2.953 16 2675 ---- ---- 2.943A 2.943A 3.076 -.113 3.189 5 2700 ---- ---- 3.179A 3.179A 3.315 -.112 3.427 15 2725 3.580 3.647B 3.417A 3.419A 3.556 -.112 5 3.668 3 2750 3.734 3.801 3.658A 3.660A 3.798 -.112 9 3.910 4 2775 ---- ---- ---- ---- 4.042 -.112 4.154 2 2800 ---- ---- ---- ---- 4.287 -.112 4.399 12 2825 ---- ---- ---- ---- 4.533 -.113 4.646 4 2850 ---- ---- ---- ---- 4.780 -.112 4.892 2 2875 ---- ---- ---- ---- 5.028 -.112 5.140 7 2900 ---- ---- ---- ---- 5.276 -.112 5.388 1 2925 ---- ---- ---- ---- 5.524 -.112 5.636 5 2950 ---- ---- ---- ---- 5.773 -.111 5.884 1 2975 ---- ---- ---- ---- 6.021 -.112 6.133 3 3000 ---- ---- ---- ---- 6.270 -.111 6.381 7 3025 ---- ---- ---- ---- 6.519 -.111 6.630 1 3050 ---- ---- ---- ---- 6.768 -.111 6.879 3 3075 ---- ---- ---- ---- 7.018 -.111 7.129 1 3100 ---- ---- ---- ---- 7.267 -.111 7.378 4 3125 ---- ---- ---- ---- 7.517 -.111 7.628 7 3150 ---- ---- ---- ---- 7.767 -.111 7.878 4 3175 ---- ---- ---- ---- 8.017 -.111 8.128 4 3200 ---- ---- ---- ---- 8.267 -.111 8.378 1 3225 ---- ---- ---- ---- 8.517 -.111 8.628 4 3250 ---- ---- ---- ---- 8.767 -.111 8.878 6 3275 ---- ---- ---- ---- 9.017 -.111 9.128 6 3300 ---- ---- ---- ---- 9.267 -.111 9.378 2 3325 ---- ---- ---- ---- 9.517 -.111 9.628 1 3350 ---- ---- ---- ---- 9.767 -.111 9.878 3375 ---- ---- ---- ---- 10.017 -.111 10.128 1 3400 ---- ---- ---- ---- 10.267 -.111 10.378 2 3425 ---- ---- ---- ---- 10.517 -.111 10.628 2 3450 ---- ---- ---- ---- 10.767 -.111 10.878 3 3475 ---- ---- ---- ---- 11.017 -.111 11.128 1 3500 ---- ---- ---- ---- 11.267 -.111 11.378 3525 ---- ---- ---- ---- 11.517 -.111 11.628 2 3550 ---- ---- ---- ---- 11.767 -.111 11.878 3 3575 ---- ---- ---- ---- 12.017 -.111 12.128 1 3600 ---- ---- ---- ---- 12.267 -.111 12.378 3625 ---- ---- ---- ---- 12.517 -.111 12.628 2 3650 ---- ---- ---- ---- 12.767 -.111 12.878 1 3675 ---- ---- ---- ---- 13.017 -.111 13.128 1 3700 ---- ---- ---- ---- 13.267 -.111 13.378 3725 ---- ---- ---- ---- 13.517 -.111 13.628 4000 ---- ---- ---- ---- 16.267 -.111 16.378 1 4500 ---- ---- ---- ---- 21.267 -.111 21.378 5000 ---- ---- ---- ---- 26.267 -.111 26.378 6000 ---- ---- ---- ---- 36.267 -.111 36.378 7500 ---- ---- ---- ---- 51.267 -.111 51.378 775 ---- ---- ---- ---- .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 ---- ---- ---- ---- .002 +.001 .001 8 1275 ---- ---- ---- ---- .002 +.001 .001 1300 ---- ---- ---- ---- .002 UNCH .002 18 1325 ---- ---- ---- ---- .002 UNCH .002 3 1350 ---- ---- ---- ---- .003 +.001 .002 1 1375 ---- ---- ---- ---- .003 UNCH .003 1400 ---- ---- ---- ---- .003 UNCH .003 1425 ---- ---- ---- ---- .004 UNCH .004 9 1450 ---- ---- ---- ---- .004 UNCH .004 9 1475 ---- ---- ---- ---- .005 UNCH .005 2 1500 ---- ---- ---- ---- .006 +.001 .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 ---- ---- ---- ---- .011 -.001 .012 12 1675 ---- ---- ---- ---- .012 -.001 .013 111 1700 ---- ---- ---- ---- .014 -.001 .015 94 1725 ---- ---- ---- ---- .016 -.001 .017 6 1750 ---- ---- ---- ---- .018 -.002 .020 12 1775 ---- ---- ---- ---- .021 -.002 .023 1 12 1800 ---- ---- ---- ---- .024 -.002 .026 25 1825 ---- ---- ---- ---- .028 -.003 .031 11 1850 ---- ---- ---- ---- .032 -.004 1 .036 24 1875 ---- ---- .041A .041A .037 -.005 .042 13 1900 ---- ---- .047A .047A .043 -.006 1 .049 1 614 1925 ---- ---- .053A .053A .051 -.006 .057 11 1950 ---- ---- .062A .062A .060 -.008 .068 5 24 1975 ---- ---- .072A .072A .072 -.009 .081 1 16 2000 .090 .090 .082 .088A .085 -.012 10 .097 1 697 2025 ---- ---- .101A .101A .101 -.014 .115 15 2050 .117 .117 .117 .123B .121 -.017 1 .138 3 22 2075 ---- ---- .144A .144A .144 -.020 5 .164 1 27 2100 ---- ---- .168A .168A .172 -.024 13 .196 10 607 2125 .207 .222B .200A .200A .205 -.028 10 .233 66 2150 ---- ---- .239A .239A .244 -.033 .277 6 128 2160 ---- ---- .255A .255A .262 -.035 .297 2165 ---- ---- .264A .264A .271 -.036 .307 1 2170 ---- ---- .273A .273A .281 -.037 1 .318 2175 ---- ---- .282A .282A .290 -.038 10 .328 6 11 2180 ---- ---- .292A .292A .301 -.039 .340 2 2185 ---- ---- .302A .302A .311 -.040 .351 2190 ---- ---- .312A .312A .322 -.041 2 .363 2 2195 .345 .358B .322A .322A .333 -.042 2 .375 1 2200 .360 .360 .333A .333A .344 -.043 11 .387 13 667 2205 ---- ---- .344A .344A .356 -.044 .400 43 2210 ---- ---- .355A .355A .368 -.045 .413 5 2215 ---- ---- .367A .367A .380 -.047 .427 13 2220 ---- ---- .379A .379A .393 -.048 .441 103 2225 ---- ---- .391A .391A .406 -.049 .455 34 2230 ---- ---- .403A .403A .419 -.050 .469 1 2235 ---- ---- .416A .416A .433 -.051 .484 2240 ---- ---- .430A .430A .447 -.052 1 .499 2245 ---- ---- .443A .443A .462 -.053 .515 7 2250 .497 .500 .457A .487A .477 -.054 3 .531 3 139 2255 ---- ---- .472A .472A .492 -.055 .547 1 2260 ---- ---- .486A .486A .508 -.056 .564 3 4 2265 ---- ---- .501A .501A .524 -.057 .581 1 2270 ---- ---- .517A .517A .540 -.059 .599 1 2275 ---- ---- .532A .532A .557 -.060 5 .617 10 2280 ---- ---- .549A .549A .574 -.061 .635 11 2285 ---- ---- .568A .568A .592 -.062 .654 5 2290 ---- ---- .585A .585A .610 -.063 .673 5 2295 ---- ---- .602A .602A .628 -.065 .693 1 2300 ---- ---- .620A .620A .647 -.066 .713 222 2305 ---- ---- .638A .638A .666 -.067 .733 2310 ---- ---- .657A .657A .686 -.068 .754 3 2315 ---- ---- .676A .676A .706 -.069 .775 10 2320 ---- ---- .696A .696A .727 -.070 .797 1 2325 ---- ---- .716A .716A .748 -.071 .819 54 2330 ---- ---- .736A .736A .769 -.072 .841 1 6 2335 ---- ---- .757A .757A .791 -.073 .864 2340 ---- ---- .778A .778A .813 -.074 .887 2 3 2345 ---- ---- .799A .799A .836 -.075 .911 5 14 2350 ---- ---- .821A .821A .859 -.076 1 .935 10 125 2355 ---- ---- .843A .843A .882 -.078 .960 23 2360 ---- ---- .866A .866A .906 -.079 .985 2 2365 ---- ---- .890A .890A .931 -.079 1.010 4 2370 ---- ---- .913A .913A .955 -.081 1.036 2 2375 ---- ---- .937A .937A .980 -.082 1.062 215 2380 ---- ---- .961A .961A 1.006 -.082 1.088 8 2385 ---- ---- .986A .986A 1.032 -.083 1.115 9 2390 ---- ---- 1.012A 1.012A 1.058 -.084 1.142 1 200 2395 ---- ---- 1.037A 1.037A 1.085 -.085 1.170 7 2400 ---- ---- 1.062A 1.062A 1.112 -.086 10 1.198 7 260 2405 ---- ---- 1.089A 1.089A 1.140 -.087 1.227 2 2410 ---- ---- 1.116A 1.116A 1.168 -.087 1.255 5 2415 ---- ---- 1.143A 1.143A 1.196 -.089 1.285 1 2420 ---- ---- 1.171A 1.171A 1.225 -.089 1.314 160 2425 ---- ---- 1.199A 1.199A 1.254 -.090 1.344 23 2430 ---- ---- 1.226A 1.226A 1.283 -.091 1.374 3 2435 ---- ---- 1.255A 1.255A 1.313 -.092 1.405 2 2440 ---- ---- 1.284A 1.284A 1.343 -.093 1.436 11 2445 ---- ---- 1.313A 1.313A 1.374 -.093 1.467 2450 ---- ---- 1.343A 1.343A 1.404 -.095 1.499 37 2455 ---- ---- 1.373A 1.373A 1.436 -.095 1.531 7 2460 ---- ---- 1.403A 1.403A 1.467 -.097 1.564 2465 ---- ---- 1.433A 1.433A 1.499 -.097 1.596 2470 ---- ---- 1.464A 1.464A 1.531 -.098 1.629 2475 ---- ---- 1.497A 1.497A 1.564 -.099 1.663 6 2480 ---- ---- 1.527A 1.527A 1.597 -.099 1.696 2485 ---- ---- 1.560A 1.560A 1.630 -.100 1.730 2490 ---- ---- 1.592A 1.592A 1.664 -.101 1.765 2495 ---- ---- 1.625A 1.625A 1.698 -.101 1.799 6 2500 ---- ---- 1.659A 1.659A 1.732 -.102 1.834 2 2505 ---- ---- 1.692A 1.692A 1.767 -.103 1.870 2510 ---- ---- 1.726A 1.726A 1.802 -.103 1.905 4 4 2515 ---- ---- 1.760A 1.760A 1.837 -.104 1.941 2520 ---- ---- 1.794A 1.794A 1.872 -.105 1.977 2525 1.902 1.902 1.829A 1.965B 1.908 -.105 2 2.013 3 2530 1.938 1.938 1.864A 2.001B 1.944 -.106 2 2.050 3 2535 ---- ---- 1.899A 1.899A 1.981 -.106 2.087 4 5 2540 ---- ---- 1.935A 1.935A 2.017 -.107 2.124 1 2545 ---- ---- 1.971A 1.971A 2.054 -.108 2.162 1 2550 ---- ---- 2.007A 2.007A 2.092 -.108 2.200 2 2555 ---- ---- 2.043A 2.043A 2.129 -.109 2.238 2560 ---- ---- 2.079A 2.079A 2.167 -.109 2.276 4 4 2565 ---- ---- 2.116A 2.116A 2.205 -.110 2.315 2570 ---- ---- 2.153A 2.153A 2.244 -.109 2.353 2575 ---- ---- 2.190A 2.190A 2.282 -.111 2.393 2 2580 ---- ---- 2.280A 2.280A 2.321 -.111 2.432 2585 ---- ---- 2.318A 2.318A 2.360 -.111 2.471 2590 ---- ---- 2.356A 2.356A 2.400 -.111 2.511 2595 ---- ---- 2.395A 2.395A 2.440 -.111 2.551 2600 ---- ---- 2.385A 2.385A 2.479 -.112 2.591 4 2605 ---- ---- 2.472A 2.472A 2.520 -.112 2.632 2610 ---- ---- 2.511A 2.511A 2.560 -.112 2.672 2615 ---- ---- 2.550A 2.550A 2.601 -.112 2.713 2620 ---- ---- 2.590A 2.590A 2.641 -.113 2.754 2625 ---- ---- 2.584A 2.584A 2.683 -.113 2.796 1 2630 ---- ---- 2.669A 2.669A 2.724 -.113 2.837 2635 ---- ---- 2.710A 2.710A 2.765 -.114 2.879 2640 ---- ---- 2.750A 2.750A 2.807 -.114 2.921 2645 ---- ---- 2.791A 2.791A 2.849 -.114 2.963 2650 ---- ---- 2.789A 2.789A 2.891 -.114 3.005 1 2655 ---- ---- 2.873A 2.873A 2.933 -.114 3.047 2675 ---- ---- 2.997A 2.997A 3.104 -.114 3.218 2 2700 ---- ---- 3.211A 3.211A 3.322 -.114 3.436 1 2725 3.488 3.619B 3.429A 3.619B 3.543 -.114 1 3.657 2750 3.698 3.845B 3.650A 3.845B 3.767 -.115 1 3.882 1 2775 ---- ---- 3.875A 3.875A 3.994 -.115 4.109 2800 ---- ---- 4.103A 4.103A 4.224 -.114 4.338 1 2825 ---- ---- 4.332A 4.332A 4.456 -.114 4.570 2 2850 ---- ---- 4.565A 4.565A 4.690 -.114 4.804 2 2875 ---- ---- 4.799A 4.799A 4.925 -.114 5.039 1 2900 ---- ---- 5.035A 5.035A 5.162 -.114 5.276 1 2925 ---- ---- 5.272A 5.272A 5.400 -.114 5.514 2 2950 ---- ---- 5.510A 5.510A 5.640 -.114 5.754 1 2975 ---- ---- 5.749A 5.749A 5.881 -.114 5.995 3000 ---- ---- 5.990A 5.990A 6.122 -.114 6.236 2 2 3025 ---- ---- 6.232A 6.232A 6.365 -.114 6.479 3050 ---- ---- 6.474A 6.474A 6.608 -.114 6.722 2 3075 ---- ---- 6.717A 6.717A 6.852 -.114 6.966 2 2 3100 ---- ---- ---- ---- 7.097 -.114 7.211 2 3125 ---- ---- ---- ---- 7.342 -.114 7.456 2 3150 ---- ---- ---- ---- 7.588 -.114 7.702 3175 ---- ---- ---- ---- 7.834 -.114 7.948 2 3200 ---- ---- ---- ---- 8.081 -.113 8.194 2 3225 ---- ---- ---- ---- 8.328 -.113 8.441 3250 ---- ---- ---- ---- 8.576 -.113 8.689 3275 ---- ---- ---- ---- 8.823 -.114 8.937 3300 ---- ---- ---- ---- 9.071 -.114 9.185 3325 ---- ---- ---- ---- 9.320 -.113 9.433 3350 ---- ---- ---- ---- 9.568 -.114 9.682 3375 ---- ---- ---- ---- 9.817 -.113 9.930 3400 ---- ---- ---- ---- 10.066 -.114 10.180 1 3425 ---- ---- ---- ---- 10.315 -.114 10.429 3450 ---- ---- ---- ---- 10.565 -.113 10.678 3500 ---- ---- ---- ---- 11.064 -.114 11.178 4000 ---- ---- ---- ---- 16.064 -.114 16.178 5000 ---- ---- ---- ---- 26.064 -.114 26.178 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- 76.064 -.114 76.178 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .002 +.001 .001 1075 ---- ---- ---- ---- .002 +.001 .001 1100 ---- ---- ---- ---- .002 +.001 .001 1 3 1125 ---- ---- ---- ---- .002 UNCH .002 1150 ---- ---- ---- ---- .003 +.001 .002 1175 ---- ---- ---- ---- .003 +.001 .002 1200 ---- ---- ---- ---- .004 +.001 .003 1225 ---- ---- ---- ---- .004 +.001 .003 1250 ---- ---- ---- ---- .004 UNCH .004 1275 ---- ---- ---- ---- .005 +.001 .004 1300 ---- ---- ---- ---- .006 +.001 .005 2 233 1325 ---- ---- ---- ---- .006 UNCH .006 1 1350 ---- ---- ---- ---- .007 UNCH .007 1375 ---- ---- ---- ---- .007 -.001 .008 1 1400 ---- ---- ---- ---- .008 -.001 .009 7 1425 ---- ---- ---- ---- .009 -.001 .010 1450 ---- ---- ---- ---- .010 -.002 .012 1475 ---- ---- ---- ---- .011 -.002 .013 2 227 1500 ---- ---- ---- ---- .012 -.003 .015 1004 1525 ---- ---- ---- ---- .014 -.003 .017 215 1550 ---- ---- ---- ---- .016 -.002 .018 40 1575 ---- ---- ---- ---- .018 -.002 .020 19 1600 ---- ---- ---- ---- .020 -.003 .023 2005 1625 ---- ---- ---- ---- .022 -.004 .026 102 1650 ---- ---- ---- ---- .025 -.004 .029 71 1675 ---- ---- ---- ---- .028 -.003 .031 119 1700 ---- ---- ---- ---- .032 -.003 .035 1 1006 1725 ---- ---- ---- ---- .036 -.003 .039 1 29 1750 ---- ---- ---- ---- .041 -.003 .044 3 126 1775 ---- ---- ---- ---- .047 -.003 .050 17 1800 ---- ---- .057A .057A .053 -.005 .058 6 111 1825 ---- ---- .064A .064A .061 -.006 .067 12 1850 ---- ---- .073A .073A .070 -.006 .076 21 1875 ---- ---- .083A .083A .080 -.007 .087 147 1900 ---- ---- .094A .094A .092 -.008 .100 8 53 1925 ---- ---- .108A .108A .107 -.009 .116 1 5 1950 .128 .128 .124A .124A .123 -.012 1 .135 7 1975 .140 .140 .140 .144B .143 -.014 1 .157 1 15 2000 .165 .166 .164A .166 .165 -.018 3 .183 13 171 2025 ---- ---- .190A .190A .192 -.020 .212 1 2050 ---- ---- .219A .219A .222 -.024 .246 1 11 2075 ---- ---- .252A .252A .257 -.027 .284 15 27 2100 .290 .290 .290 .303B .297 -.031 1 .328 16 18 2125 ---- ---- .335A .335A .342 -.036 .378 5 2150 ---- ---- .384A .384A .394 -.041 .435 36 49 2175 ---- ---- .440A .440A .454 -.044 .498 70 2180 ---- ---- ---- .452A .466 ---- ---- 2185 ---- ---- ---- .464A .479 ---- ---- 2190 ---- ---- ---- .477A .492 ---- ---- 2195 ---- ---- ---- .490A .506 ---- ---- 2200 .527 .527 .503A .527 .520 -.049 1 .569 24 34 2205 ---- ---- ---- .517A .534 ---- ---- 2210 ---- ---- ---- .530A .549 ---- ---- 2215 ---- ---- ---- .545A .564 ---- ---- 2220 ---- ---- .559A .559A .579 -.053 .632 2225 ---- ---- .574A .574A .594 -.054 .648 30 2230 ---- ---- .589A .589A .610 -.055 .665 2235 ---- ---- .604A .604A .626 -.056 .682 2240 ---- ---- .620A .620A .643 -.057 .700 2245 ---- ---- .635A .635A .659 -.058 .717 2 2 2250 ---- ---- .652A .652A .677 -.059 .736 124 2255 ---- ---- .669A .669A .694 -.060 .754 2260 ---- ---- .686A .686A .712 -.061 .773 2265 ---- ---- .705A .705A .730 -.062 .792 2270 ---- ---- .723A .723A .749 -.062 .811 2275 ---- ---- .740A .740A .767 -.064 .831 2 13 2280 ---- ---- .759A .759A .787 -.064 .851 2285 ---- ---- .777A .777A .806 -.066 .872 2290 ---- ---- .797A .797A .826 -.066 .892 2295 ---- ---- .816A .816A .846 -.068 .914 2300 ---- ---- .836A .836A .867 -.068 .935 152 189 2305 ---- ---- .856A .856A .888 -.069 .957 2310 ---- ---- .876A .876A .909 -.070 .979 2315 ---- ---- .897A .897A .930 -.072 1.002 2320 ---- ---- .918A .918A .952 -.073 1.025 2325 ---- ---- .939A .939A .975 -.073 1.048 5 2330 ---- ---- .961A .961A .997 -.074 1.071 2335 ---- ---- .983A .983A 1.020 -.075 1.095 2340 ---- ---- 1.005A 1.005A 1.044 -.075 1.119 2345 ---- ---- 1.028A 1.028A 1.067 -.077 1.144 2350 ---- ---- 1.051A 1.051A 1.091 -.078 1.169 133 107 2355 ---- ---- 1.074A 1.074A 1.116 -.078 1.194 2360 ---- ---- 1.099A 1.099A 1.140 -.080 1.220 2365 ---- ---- 1.123A 1.123A 1.165 -.081 1.246 2370 ---- ---- 1.148A 1.148A 1.191 -.081 1.272 2375 ---- ---- 1.172A 1.172A 1.216 -.082 1.298 20 22 2380 ---- ---- 1.197A 1.197A 1.242 -.083 1.325 2385 ---- ---- 1.223A 1.223A 1.269 -.083 1.352 2390 ---- ---- 1.249A 1.249A 1.295 -.085 1.380 2395 ---- ---- 1.275A 1.275A 1.322 -.086 1.408 2400 ---- ---- 1.301A 1.301A 1.350 -.086 1.436 2 130 2405 ---- ---- 1.328A 1.328A 1.377 -.087 1.464 2410 ---- ---- 1.355A 1.355A 1.405 -.088 1.493 2415 ---- ---- 1.382A 1.382A 1.434 -.088 1.522 2420 ---- ---- 1.409A 1.409A 1.462 -.090 1.552 2425 ---- ---- 1.438A 1.438A 1.491 -.090 1.581 5 2430 ---- ---- 1.466A 1.466A 1.521 -.090 1.611 2435 ---- ---- 1.495A 1.495A 1.550 -.092 1.642 2440 ---- ---- 1.523A 1.523A 1.580 -.092 1.672 2445 ---- ---- 1.552A 1.552A 1.610 -.093 1.703 2450 ---- ---- 1.581A 1.581A 1.641 -.093 1.734 152 183 2455 ---- ---- 1.611A 1.611A 1.672 -.094 1.766 2460 ---- ---- 1.641A 1.641A 1.703 -.095 1.798 2465 ---- ---- 1.671A 1.671A 1.734 -.096 1.830 2470 ---- ---- 1.702A 1.702A 1.766 -.096 1.862 2475 ---- ---- 1.733A 1.733A 1.798 -.096 1.894 7 2480 ---- ---- 1.764A 1.764A 1.830 -.097 1.927 2485 ---- ---- 1.795A 1.795A 1.862 -.098 1.960 2490 ---- ---- 1.827A 1.827A 1.895 -.099 1.994 2495 ---- ---- 1.859A 1.859A 1.928 -.099 2.027 2500 ---- ---- 1.892A 1.892A 1.962 -.099 2.061 104 104 2505 ---- ---- 1.925A 1.925A 1.995 -.100 2.095 2510 ---- ---- 1.958A 1.958A 2.029 -.101 2.130 2515 ---- ---- 1.991A 1.991A 2.063 -.102 2.165 2520 ---- ---- 2.024A 2.024A 2.098 -.102 2.200 2525 ---- ---- 2.058A 2.058A 2.132 -.103 2.235 4 2530 ---- ---- 2.092A 2.092A 2.167 -.103 2.270 2535 ---- ---- 2.126A 2.126A 2.203 -.103 2.306 2540 ---- ---- 2.161A 2.161A 2.238 -.104 2.342 2545 ---- ---- 2.196A 2.196A 2.274 -.104 2.378 2550 ---- ---- 2.231A 2.231A 2.310 -.104 2.414 6 2555 ---- ---- 2.266A 2.266A 2.346 -.105 2.451 2560 ---- ---- 2.301A 2.301A 2.382 -.106 2.488 2565 ---- ---- 2.337A 2.337A 2.419 -.106 2.525 2570 ---- ---- 2.373A 2.373A 2.456 -.106 2.562 2575 ---- ---- 2.409A 2.409A 2.493 -.107 2.600 5 2580 ---- ---- 2.446A 2.446A 2.530 -.107 2.637 2585 ---- ---- 2.482A 2.482A 2.568 -.107 2.675 2590 ---- ---- 2.519A 2.519A 2.606 -.108 2.714 2595 ---- ---- 2.556A 2.556A 2.644 -.108 2.752 2600 ---- ---- 2.594A 2.594A 2.682 -.109 2.791 7 2605 ---- ---- 2.631A 2.631A 2.721 -.108 2.829 2610 ---- ---- 2.669A 2.669A 2.759 -.109 2.868 2615 ---- ---- 2.712A 2.712A 2.798 -.110 2.908 2620 ---- ---- 2.801A 2.801A 2.837 -.110 2.947 2625 ---- ---- 2.787A 2.787A 2.876 -.110 2.986 5 2650 ---- ---- 2.983A 2.983A 3.076 -.111 3.187 4 2675 ---- ---- 3.183A 3.183A 3.280 -.112 3.392 3 2700 ---- ---- 3.387A 3.387A 3.488 -.113 3.601 3 2725 ---- ---- 3.596A 3.596A 3.699 -.115 3.814 6 2750 ---- ---- 3.809A 3.809A 3.915 -.114 4.029 1 2775 ---- ---- 4.025A 4.025A 4.133 -.115 4.248 2800 ---- ---- 4.244A 4.244A 4.354 -.116 4.470 1 2825 ---- ---- 4.465A 4.465A 4.578 -.116 4.694 2850 ---- ---- 4.689A 4.689A 4.804 -.116 4.920 1 2875 ---- ---- 4.915A 4.915A 5.033 -.115 5.148 1 2900 ---- ---- 5.144A 5.144A 5.263 -.116 5.379 1 3 2925 ---- ---- 5.374A 5.374A 5.495 -.115 5.610 2950 ---- ---- 5.606A 5.606A 5.728 -.116 5.844 3 2975 ---- ---- 5.840A 5.840A 5.963 -.115 6.078 3 3000 ---- ---- 6.075A 6.075A 6.200 -.114 6.314 3 3025 ---- ---- 6.311A 6.311A 6.437 -.114 6.551 3 3050 ---- ---- 6.548A 6.548A 6.675 -.114 6.789 3 3075 ---- ---- 6.786A 6.786A 6.915 -.113 7.028 4 6 3100 ---- ---- 7.025A 7.025A 7.155 -.112 7.267 3125 ---- ---- 7.265A 7.265A 7.396 -.112 7.508 5 3150 ---- ---- 7.506A 7.506A 7.638 -.111 7.749 1 3175 ---- ---- 7.748A 7.748A 7.880 -.111 7.991 2 3200 ---- ---- 7.990A 7.990A 8.123 -.111 8.234 3 3225 ---- ---- 8.232A 8.232A 8.366 -.111 8.477 4 3250 ---- ---- 8.476A 8.476A 8.610 -.111 8.721 2 3275 ---- ---- 8.720A 8.720A 8.854 -.112 8.966 6 3300 ---- ---- ---- ---- 9.099 -.112 9.211 3 3325 ---- ---- ---- ---- 9.344 -.112 9.456 8 3350 ---- ---- ---- ---- 9.590 -.112 9.702 9 3375 ---- ---- ---- ---- 9.836 -.112 9.948 10 3400 ---- ---- ---- ---- 10.082 -.113 10.195 12 3425 ---- ---- ---- ---- 10.329 -.113 10.442 4 3450 ---- ---- ---- ---- 10.576 -.113 10.689 3500 ---- ---- ---- ---- 11.072 -.112 11.184 11 4000 ---- ---- ---- ---- 16.064 -.114 16.178 5000 ---- ---- ---- ---- 26.064 -.114 26.178 6000 ---- ---- ---- ---- 36.064 -.114 36.178 7000 ---- ---- ---- ---- 46.064 -.114 46.178 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 56.064 -.114 56.178 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 66.064 -.114 66.178 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .006 -.001 .007 1175 ---- ---- ---- ---- .007 UNCH .007 1200 ---- ---- ---- ---- .007 -.001 .008 1225 ---- ---- ---- ---- .008 -.001 .009 1250 ---- ---- ---- ---- .009 -.001 .010 1275 ---- ---- ---- ---- .010 -.001 .011 1300 ---- ---- ---- ---- .011 -.001 .012 1325 ---- ---- ---- ---- .012 -.001 .013 1350 ---- ---- ---- ---- .013 -.001 .014 1375 ---- ---- ---- ---- .015 UNCH .015 1400 ---- ---- ---- ---- .016 -.001 .017 1425 ---- ---- ---- ---- .018 -.001 .019 1450 ---- ---- ---- ---- .020 -.001 .021 1475 ---- ---- ---- ---- .022 -.001 .023 1500 ---- ---- ---- ---- .024 -.001 .025 1525 ---- ---- ---- ---- .027 -.001 .028 1550 ---- ---- ---- ---- .030 -.001 .031 1575 ---- ---- ---- ---- .033 -.002 .035 1 1600 ---- ---- ---- ---- .037 -.002 .039 100 1625 ---- ---- ---- ---- .041 -.002 .043 1650 ---- ---- ---- ---- .046 -.003 .049 1675 ---- ---- ---- ---- .052 -.003 .055 1 1700 ---- ---- ---- ---- .058 -.003 .061 4 1725 ---- ---- ---- ---- .065 -.004 .069 2 1750 ---- ---- .077A .077A .073 -.005 .078 1 1775 ---- ---- .085A .085A .083 -.005 .088 3 1800 ---- ---- .096A .096A .093 -.006 .099 1 6 1825 ---- ---- .106A .106A .105 -.007 .112 4 1850 ---- ---- .120A .120A .119 -.008 .127 7 1875 ---- ---- .135A .135A .134 -.010 .144 1 4 1900 ---- ---- .152A .152A .152 -.011 .163 13 1925 ---- ---- .172A .172A .172 -.013 .185 3 1950 ---- ---- .195A .195A .195 -.015 .210 57 1975 ---- ---- .220A .220A .221 -.018 .239 2000 ---- ---- .248A .248A .251 -.020 .271 407 2025 ---- ---- .281A .281A .285 -.022 .307 2 2050 ---- ---- .318A .318A .322 -.026 .348 10 2075 ---- ---- .360A .360A .365 -.029 .394 16 2100 ---- ---- .406A .406A .412 -.033 1 .445 1 100 2125 ---- ---- .457A .457A .465 -.036 .501 2150 ---- ---- .514A .514A .524 -.040 .564 2175 ---- ---- .576A .576A .590 -.044 .634 2 2200 ---- ---- .645A .645A .661 -.049 .710 7 2225 ---- ---- .721A .721A .740 -.053 .793 34 2250 ---- ---- .803A .803A .826 -.057 .883 24 2275 ---- ---- .895A .895A .919 -.061 .980 7 2300 1.030 1.030 .992A 1.030 1.019 -.066 10 1.085 9 2325 ---- ---- 1.096A 1.096A 1.127 -.070 1.197 2350 ---- ---- 1.208A 1.208A 1.242 -.074 1.316 2375 ---- ---- 1.327A 1.327A 1.364 -.079 1.443 2400 ---- ---- 1.453A 1.453A 1.494 -.082 1.576 2 2425 ---- ---- 1.586A 1.586A 1.631 -.086 1.717 25 2450 ---- ---- 1.726A 1.726A 1.774 -.090 1 1.864 217 2475 ---- ---- 1.872A 1.872A 1.924 -.093 2.017 2 2500 ---- ---- 2.025A 2.025A 2.080 -.097 2.177 2525 ---- ---- 2.183A 2.183A 2.243 -.099 2.342 3 2550 ---- ---- 2.347A 2.347A 2.411 -.103 2.514 2575 ---- ---- 2.518A 2.518A 2.585 -.105 2.690 2 2 2600 ---- ---- 2.693A 2.693A 2.764 -.108 2.872 5 2625 ---- ---- 2.873A 2.873A 2.948 -.110 3.058 2650 ---- ---- 3.059A 3.059A 3.137 -.111 3.248 2 2675 ---- ---- 3.249A 3.249A 3.331 -.112 3.443 2 2700 ---- ---- 3.443A 3.443A 3.529 -.113 3.642 2 2725 ---- ---- 3.641A 3.641A 3.730 -.114 3.844 2 2750 ---- ---- 3.844A 3.844A 3.936 -.114 4.050 4 2775 ---- ---- 4.049A 4.049A 4.144 -.115 4.259 2800 ---- ---- 4.259A 4.259A 4.356 -.115 4.471 1 2825 ---- ---- 4.470A 4.470A 4.571 -.114 4.685 2 2850 ---- ---- 4.685A 4.685A 4.788 -.114 4.902 2875 ---- ---- 4.902A 4.902A 5.007 -.115 5.122 2900 ---- ---- 5.121A 5.121A 5.228 -.115 5.343 2925 ---- ---- 5.343A 5.343A 5.451 -.116 5.567 2950 ---- ---- 5.567A 5.567A 5.676 -.116 5.792 2975 ---- ---- 5.792A 5.792A 5.902 -.118 6.020 3000 ---- ---- 6.019A 6.019A 6.130 -.118 6.248 3025 ---- ---- 6.248A 6.248A 6.360 -.118 6.478 3050 ---- ---- 6.478A 6.478A 6.592 -.117 6.709 3075 ---- ---- 6.709A 6.709A 6.825 -.117 6.942 3100 ---- ---- 6.942A 6.942A 7.059 -.116 7.175 3125 ---- ---- 7.177A 7.177A 7.294 -.116 7.410 3150 ---- ---- 7.412A 7.412A 7.531 -.115 7.646 3175 ---- ---- 7.648A 7.648A 7.768 -.114 7.882 2 3200 ---- ---- 7.885A 7.885A 8.006 -.114 8.120 3225 ---- ---- 8.123A 8.123A 8.244 -.114 8.358 2 2 3250 ---- ---- 8.361A 8.361A 8.484 -.113 8.597 3275 ---- ---- 8.600A 8.600A 8.724 -.113 8.837 3300 ---- ---- 8.840A 8.840A 8.964 -.113 9.077 3325 ---- ---- 9.081A 9.081A 9.205 -.113 9.318 1 1 3350 ---- ---- 9.322A 9.322A 9.447 -.113 9.560 2 3375 ---- ---- 9.564A 9.564A 9.690 -.112 9.802 3400 ---- ---- 9.806A 9.806A 9.932 -.113 10.045 3425 ---- ---- 10.049A 10.049A 10.176 -.113 10.289 3450 ---- ---- 10.292A 10.292A 10.419 -.113 10.532 3475 ---- ---- 10.536A 10.536A 10.664 -.113 10.777 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .006 -.001 .007 10000 ---- ---- ---- ---- 75.864 -.114 75.978 1025 ---- ---- ---- ---- .007 UNCH .007 1050 ---- ---- ---- ---- .007 -.001 .008 157 1075 ---- ---- ---- ---- .008 -.001 .009 1100 ---- ---- ---- ---- .009 -.001 .010 1 1125 ---- ---- ---- ---- .010 -.001 .011 1150 ---- ---- ---- ---- .011 -.001 .012 1175 ---- ---- ---- ---- .012 -.001 .013 1200 ---- ---- ---- ---- .013 -.001 .014 9 1225 ---- ---- ---- ---- .014 -.001 .015 1250 ---- ---- ---- ---- .016 -.001 .017 1275 ---- ---- ---- ---- .017 -.001 .018 1300 ---- ---- ---- ---- .019 -.001 .020 1325 ---- ---- ---- ---- .020 -.001 .021 1350 ---- ---- ---- ---- .022 -.001 .023 1375 ---- ---- ---- ---- .024 -.001 .025 1400 ---- ---- ---- ---- .027 -.001 .028 102 1425 ---- ---- ---- ---- .029 -.002 .031 1450 ---- ---- ---- ---- .032 -.002 .034 1475 ---- ---- ---- ---- .036 -.001 .037 1500 ---- ---- ---- ---- .039 -.002 .041 2 1525 ---- ---- ---- ---- .044 -.001 .045 6 1550 ---- ---- ---- ---- .048 -.002 .050 2 1575 ---- ---- ---- ---- .054 -.002 .056 1600 ---- ---- ---- ---- .060 -.003 .063 42 1625 ---- ---- ---- ---- .067 -.003 .070 42 1650 ---- ---- ---- ---- .075 -.004 .079 42 1675 ---- ---- .087A .087A .083 -.005 .088 171 1700 ---- ---- .097A .097A .093 -.006 .099 148 1725 ---- ---- .107A .107A .104 -.007 .111 2 1750 ---- ---- .119A .119A .117 -.007 .124 52 1775 ---- ---- .132A .132A .130 -.009 .139 1800 ---- ---- .147A .147A .146 -.010 .156 27 1825 ---- ---- .164A .164A .164 -.010 .174 10 1850 ---- ---- .182A .182A .183 -.012 .195 132 1875 ---- ---- .204A .204A .205 -.014 .219 14 1900 ---- ---- .228A .228A .230 -.015 .245 4 8 1925 ---- ---- .256A .256A .257 -.017 .274 1950 ---- ---- .285A .285A .288 -.019 .307 3 1975 ---- ---- .319A .319A .322 -.021 .343 2000 ---- ---- .356A .356A .360 -.024 .384 5 157 2025 ---- ---- .398A .398A .402 -.026 .428 2050 ---- ---- .443A .443A .449 -.029 .478 143 2075 ---- ---- .493A .493A .500 -.032 .532 1 2100 ---- ---- .548A .548A .557 -.035 .592 63 2125 ---- ---- .608A .608A .619 -.039 .658 31 2150 ---- ---- .674A .674A .687 -.042 .729 76 2175 ---- ---- .745A .745A .760 -.046 .806 2200 ---- ---- .823A .823A .840 -.050 .890 115 2225 ---- ---- .906A .906A .927 -.053 .980 14 2250 1.027 1.027 .999A 1.008A 1.020 -.057 10 1.077 45 2275 ---- ---- 1.096A 1.096A 1.119 -.062 1.181 2300 ---- ---- 1.199A 1.199A 1.226 -.065 1.291 103 2325 ---- ---- 1.309A 1.309A 1.338 -.069 1.407 7 2350 ---- ---- 1.425A 1.425A 1.458 -.072 1.530 22 40 2375 ---- ---- 1.548A 1.548A 1.584 -.076 1.660 2400 ---- ---- 1.677A 1.677A 1.716 -.080 1.796 71 2425 ---- ---- 1.812A 1.812A 1.854 -.084 1.938 30 2450 ---- ---- 1.953A 1.953A 1.998 -.087 2 2.085 2475 ---- ---- 2.100A 2.100A 2.149 -.090 2.239 69 2500 ---- ---- 2.252A 2.252A 2.304 -.094 2.398 62 2525 ---- ---- 2.410A 2.410A 2.465 -.097 2.562 2550 ---- ---- 2.573A 2.573A 2.631 -.100 2.731 2575 ---- ---- 2.741A 2.741A 2.803 -.102 2.905 2600 ---- ---- 2.912A 2.912A 2.978 -.105 3.083 26 2625 ---- ---- 3.090A 3.090A 3.159 -.106 3.265 2650 ---- ---- 3.271A 3.271A 3.344 -.108 3.452 1 2675 ---- ---- 3.457A 3.457A 3.532 -.110 3.642 2700 ---- ---- 3.646A 3.646A 3.725 -.111 3.836 1 2725 ---- ---- 3.840A 3.840A 3.921 -.113 4.034 2750 ---- ---- 4.037A 4.037A 4.121 -.113 4.234 2775 ---- ---- 4.237A 4.237A 4.324 -.114 4.438 2800 ---- ---- 4.439A 4.439A 4.530 -.114 4.644 2825 ---- ---- 4.646A 4.646A 4.738 -.115 4.853 1 2850 ---- ---- 4.855A 4.855A 4.949 -.115 5.064 2875 ---- ---- 5.066A 5.066A 5.163 -.115 5.278 2900 ---- ---- 5.280A 5.280A 5.379 -.115 5.494 2925 ---- ---- 5.496A 5.496A 5.597 -.115 5.712 2950 ---- ---- 5.714A 5.714A 5.817 -.114 5.931 2975 ---- ---- 5.934A 5.934A 6.039 -.114 6.153 3000 ---- ---- 6.155A 6.155A 6.262 -.114 6.376 3025 ---- ---- 6.379A 6.379A 6.487 -.114 6.601 3050 ---- ---- 6.604A 6.604A 6.713 -.114 6.827 3075 ---- ---- 6.831A 6.831A 6.941 -.114 7.055 3100 ---- ---- 7.058A 7.058A 7.170 -.114 7.284 3125 ---- ---- 7.287A 7.287A 7.400 -.114 7.514 3150 ---- ---- 7.518A 7.518A 7.631 -.115 7.746 1 3175 ---- ---- 7.749A 7.749A 7.864 -.114 7.978 3200 ---- ---- 7.982A 7.982A 8.097 -.114 8.211 1 3225 ---- ---- 8.215A 8.215A 8.331 -.115 8.446 3250 ---- ---- 8.450A 8.450A 8.567 -.114 8.681 3275 ---- ---- 8.686A 8.686A 8.803 -.114 8.917 3300 ---- ---- 8.922A 8.922A 9.039 -.115 9.154 2 3325 ---- ---- 9.159A 9.159A 9.277 -.114 9.391 3350 ---- ---- 9.396A 9.396A 9.515 -.114 9.629 3375 ---- ---- 9.634A 9.634A 9.754 -.114 9.868 3400 ---- ---- 9.873A 9.873A 9.994 -.114 10.108 1 3425 ---- ---- 10.113A 10.113A 10.234 -.114 10.348 1 3450 ---- ---- 10.353A 10.353A 10.474 -.114 10.588 3475 ---- ---- 10.594A 10.594A 10.716 -.113 10.829 1 3500 ---- ---- 10.835A 10.835A 10.957 -.114 11.071 1 3525 ---- ---- 11.077A 11.077A 11.199 -.114 11.313 2 3550 ---- ---- 11.318A 11.318A 11.442 -.114 11.556 1 3575 ---- ---- 11.561A 11.561A 11.685 -.114 11.799 2 3600 ---- ---- 11.804A 11.804A 11.929 -.113 12.042 3 3625 ---- ---- 12.047A 12.047A 12.173 -.113 12.286 2 3650 ---- ---- 12.291A 12.291A 12.417 -.113 12.530 5 3675 ---- ---- 12.535A 12.535A 12.662 -.113 12.775 3 3700 ---- ---- 12.780A 12.780A 12.907 -.113 13.020 5 3725 ---- ---- ---- ---- 13.152 -.113 13.265 2 3750 ---- ---- ---- ---- 13.398 -.113 13.511 3775 ---- ---- ---- ---- 13.644 -.113 13.757 3800 ---- ---- ---- ---- 13.890 -.113 14.003 3825 ---- ---- ---- ---- 14.136 -.113 14.249 3850 ---- ---- ---- ---- 14.383 -.113 14.496 3875 ---- ---- ---- ---- 14.630 -.113 14.743 3900 ---- ---- ---- ---- 14.878 -.113 14.991 3925 ---- ---- ---- ---- 15.125 -.114 15.239 3950 ---- ---- ---- ---- 15.373 -.113 15.486 3975 ---- ---- ---- ---- 15.621 -.114 15.735 4000 ---- ---- ---- ---- 15.870 -.113 15.983 4025 ---- ---- ---- ---- 16.118 -.114 16.232 4050 ---- ---- ---- ---- 16.367 -.114 16.481 4075 ---- ---- ---- ---- 16.616 -.114 16.730 4500 ---- ---- ---- ---- 20.864 -.114 20.978 5000 ---- ---- ---- ---- 25.864 -.114 25.978 6000 ---- ---- ---- ---- 35.864 -.114 35.978 7000 ---- ---- ---- ---- 45.864 -.114 45.978 725 ---- ---- ---- ---- .001 -.001 .002 263 750 ---- ---- ---- ---- .001 -.001 .002 775 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- ---- ---- .002 UNCH .002 8000 ---- ---- ---- ---- 55.864 -.114 55.978 825 ---- ---- ---- ---- .002 -.001 .003 850 ---- ---- ---- ---- .003 UNCH .003 875 ---- ---- ---- ---- .003 -.001 .004 900 ---- ---- ---- ---- .004 UNCH .004 9000 ---- ---- ---- ---- 65.864 -.114 65.978 925 ---- ---- ---- ---- .004 -.001 .005 950 ---- ---- ---- ---- .005 UNCH .005 975 ---- ---- ---- ---- .005 -.001 .006 SO AUG23 Silver Option PUT 1425 ---- ---- ---- .048A .037 ---- ---- 1450 ---- ---- ---- ---- .041 -.003 .044 1475 ---- ---- ---- ---- .047 -.002 .049 1500 ---- ---- ---- ---- .052 -.003 .055 1525 ---- ---- ---- ---- .059 -.003 .062 1550 ---- ---- ---- ---- .066 -.003 .069 1575 ---- ---- ---- ---- .073 -.004 .077 1600 ---- ---- ---- ---- .082 -.004 .086 1625 ---- ---- ---- ---- .091 -.005 .096 1650 ---- ---- ---- ---- .101 -.005 .106 1675 ---- ---- .117A .117A .112 -.006 .118 1700 ---- ---- .129A .129A .124 -.007 .131 1725 ---- ---- .142A .142A .138 -.007 .145 1750 ---- ---- .155A .155A .153 -.008 .161 1775 ---- ---- .171A .171A .169 -.010 .179 1800 ---- ---- .190A .190A .188 -.010 .198 1825 ---- ---- .210A .210A .208 -.012 .220 1850 ---- ---- .233A .233A .231 -.013 .244 1875 ---- ---- .258A .258A .256 -.015 .271 1900 ---- ---- .286A .286A .284 -.017 .301 1925 ---- ---- .317A .317A .315 -.019 .334 1950 ---- ---- .351A .351A .349 -.021 .370 1975 ---- ---- .389A .389A .387 -.024 .411 2000 ---- ---- .430A .430A .429 -.026 .455 2025 ---- ---- .475A .475A .474 -.030 .504 2050 ---- ---- .525A .525A .524 -.033 .557 2075 ---- ---- .578A .578A .579 -.036 .615 2100 ---- ---- .636A .636A .639 -.039 .678 2125 ---- ---- .700A .700A .704 -.043 .747 2150 ---- ---- .768A .768A .774 -.047 .821 2175 ---- ---- .842A .842A .850 -.051 .901 2200 ---- ---- .921A .921A .932 -.054 .986 2225 ---- ---- 1.006A 1.006A 1.019 -.059 1.078 2250 ---- ---- 1.098A 1.098A 1.112 -.063 1.175 2275 ---- ---- 1.198A 1.198A 1.212 -.066 1.278 2300 ---- ---- 1.301A 1.301A 1.317 -.070 1.387 2325 ---- ---- 1.410A 1.410A 1.429 -.074 1.503 2350 ---- ---- 1.525A 1.525A 1.546 -.078 1.624 2375 ---- ---- 1.646A 1.646A 1.670 -.081 1.751 2400 ---- ---- 1.773A 1.773A 1.799 -.084 1.883 2425 ---- ---- 1.905A 1.905A 1.933 -.089 2.022 2450 ---- ---- 2.042A 2.042A 2.074 -.091 2.165 2475 ---- ---- 2.186A 2.186A 2.219 -.095 2.314 2500 ---- ---- 2.334A 2.334A 2.370 -.098 2.468 2525 ---- ---- 2.487A 2.487A 2.526 -.101 2.627 2550 ---- ---- 2.645A 2.645A 2.687 -.104 2.791 2575 ---- ---- 2.808A 2.808A 2.853 -.107 2.960 2600 ---- ---- 2.975A 2.975A 3.023 -.109 3.132 2625 ---- ---- 3.146A 3.146A 3.197 -.112 3.309 2650 ---- ---- 3.322A 3.322A 3.376 -.114 3.490 2675 ---- ---- 3.501A 3.501A 3.558 -.116 3.674 2700 ---- ---- 3.685A 3.685A 3.744 -.118 3.862 2725 ---- ---- 3.872A 3.872A 3.934 -.120 4.054 2750 ---- ---- 4.062A 4.062A 4.127 -.121 4.248 2775 ---- ---- 4.256A 4.256A 4.323 -.123 4.446 2800 ---- ---- 4.453A 4.453A 4.522 -.124 4.646 2825 ---- ---- 4.653A 4.653A 4.724 -.125 4.849 2850 ---- ---- 4.856A 4.856A 4.929 -.126 5.055 2875 ---- ---- 5.061A 5.061A 5.136 -.127 5.263 2900 ---- ---- 5.269A 5.269A 5.345 -.128 5.473 2925 ---- ---- 5.479A 5.479A 5.557 -.129 5.686 2950 ---- ---- 5.691A 5.691A 5.771 -.129 5.900 2975 ---- ---- 5.906A 5.906A 5.986 -.130 6.116 3000 ---- ---- 6.122A 6.122A 6.204 -.130 6.334 3025 ---- ---- 6.340A 6.340A 6.423 -.131 6.554 3050 ---- ---- 6.560A 6.560A 6.644 -.131 6.775 3075 ---- ---- 6.781A 6.781A 6.867 -.131 6.998 3100 ---- ---- 7.004A 7.004A 7.091 -.131 7.222 3125 ---- ---- 7.228A 7.228A 7.316 -.132 7.448 3150 ---- ---- 7.454A 7.454A 7.543 -.132 7.675 3175 ---- ---- 7.680A 7.680A 7.771 -.132 7.903 3200 ---- ---- 7.908A 7.908A 8.000 -.132 8.132 3225 ---- ---- 8.137A 8.137A 8.230 -.132 8.362 3250 ---- ---- 8.367A 8.367A 8.461 -.132 8.593 3275 ---- ---- 8.598A 8.598A 8.693 -.133 8.826 3300 ---- ---- 8.830A 8.830A 8.927 -.132 9.059 3325 ---- ---- 9.063A 9.063A 9.161 -.132 9.293 3350 ---- ---- 9.296A 9.296A 9.395 -.133 9.528 3375 ---- ---- 9.531A 9.531A 9.631 -.132 9.763 3400 ---- ---- 9.767A 9.767A 9.867 -.132 9.999 3425 ---- ---- 10.003A 10.003A 10.104 -.132 10.236 3450 ---- ---- 10.240A 10.240A 10.342 -.132 10.474 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .014 -.001 .015 10000 ---- ---- ---- ---- 75.655 -.133 75.788 1025 ---- ---- ---- ---- .015 -.001 .016 1050 ---- ---- ---- ---- .016 -.001 .017 1075 ---- ---- ---- ---- .018 UNCH .018 1100 ---- ---- ---- ---- .019 -.001 .020 1125 ---- ---- ---- ---- .021 UNCH .021 1150 ---- ---- ---- ---- .022 -.001 .023 1175 ---- ---- ---- ---- .024 -.001 .025 1200 ---- ---- ---- ---- .026 -.001 .027 1225 ---- ---- ---- ---- .028 -.001 .029 1250 ---- ---- ---- ---- .030 -.001 .031 1275 ---- ---- ---- ---- .033 -.001 .034 1300 ---- ---- ---- ---- .036 -.001 .037 1325 ---- ---- ---- ---- .039 -.002 .041 1350 ---- ---- ---- ---- .043 -.001 .044 1375 ---- ---- ---- ---- .047 -.002 .049 1400 ---- ---- ---- ---- .052 -.001 .053 300 1425 ---- ---- ---- ---- .057 -.002 .059 1450 ---- ---- ---- ---- .063 -.002 .065 1475 ---- ---- ---- ---- .069 -.002 .071 1500 ---- ---- ---- ---- .076 -.003 .079 1525 ---- ---- ---- ---- .084 -.003 .087 1550 ---- ---- ---- ---- .093 -.003 .096 5 1575 ---- ---- ---- ---- .103 -.003 .106 1600 ---- ---- ---- ---- .113 -.005 .118 1625 ---- ---- ---- ---- .125 -.005 .130 1650 ---- ---- ---- ---- .138 -.006 .144 100 1675 ---- ---- ---- ---- .152 -.007 .159 1700 ---- ---- .174A .174A .168 -.007 .175 1725 ---- ---- .191A .191A .185 -.009 .194 1750 ---- ---- .210A .210A .205 -.009 .214 1 1775 ---- ---- .231A .231A .226 -.010 .236 1800 ---- ---- .254A .254A .249 -.012 .261 100 1825 ---- ---- .280A .280A .275 -.013 .288 19 1850 ---- ---- .308A .308A .303 -.015 .318 1875 ---- ---- .338A .338A .334 -.017 .351 1900 ---- ---- .371A .371A .367 -.020 .387 1925 ---- ---- .408A .408A .405 -.021 .426 1950 ---- ---- .448A .448A .445 -.024 .469 1 2 1975 ---- ---- .491A .491A .489 -.027 .516 2000 ---- ---- .538A .538A .537 -.029 .566 2025 ---- ---- .590A .590A .589 -.033 .622 2050 ---- ---- .645A .645A .646 -.035 .681 44 2075 .689 .689 .689 .707B .707 -.038 1 .745 2100 ---- ---- .770A .770A .773 -.041 .814 100 2125 ---- ---- .839A .839A .843 -.046 .889 12 2150 ---- ---- .913A .913A .919 -.049 .968 4 2175 ---- ---- .993A .993A 1.000 -.053 1.053 8 2200 ---- ---- 1.078A 1.078A 1.087 -.056 1.143 1 3 2225 ---- ---- 1.168A 1.168A 1.179 -.060 1.239 2250 ---- ---- 1.268A 1.268A 1.277 -.063 1.340 44 2275 ---- ---- 1.370A 1.370A 1.380 -.067 1.447 2300 ---- ---- 1.477A 1.477A 1.489 -.071 1.560 1 2325 ---- ---- 1.589A 1.589A 1.604 -.074 1.678 2350 ---- ---- 1.707A 1.707A 1.724 -.078 1.802 2375 ---- ---- 1.830A 1.830A 1.850 -.081 1.931 1 2400 ---- ---- 1.959A 1.959A 1.981 -.085 2.066 2425 ---- ---- 2.092A 2.092A 2.117 -.088 2.205 4 2450 ---- ---- 2.232A 2.232A 2.259 -.091 2.350 60 2475 ---- ---- 2.375A 2.375A 2.405 -.094 2.499 2500 ---- ---- 2.523A 2.523A 2.557 -.097 2.654 2525 ---- ---- 2.677A 2.677A 2.712 -.100 2.812 6 2550 ---- ---- 2.834A 2.834A 2.873 -.102 2.975 2575 ---- ---- 2.996A 2.996A 3.037 -.105 3.142 2600 ---- ---- 3.162A 3.162A 3.206 -.108 3.314 2625 ---- ---- 3.332A 3.332A 3.379 -.109 3.488 2650 ---- ---- 3.506A 3.506A 3.555 -.112 3.667 2675 ---- ---- 3.684A 3.684A 3.735 -.114 3.849 10 2700 ---- ---- 3.864A 3.864A 3.918 -.116 4.034 2725 ---- ---- 4.049A 4.049A 4.105 -.118 4.223 2750 ---- ---- 4.237A 4.237A 4.295 -.120 4.415 1 2775 ---- ---- 4.427A 4.427A 4.488 -.121 4.609 2800 ---- ---- 4.622A 4.622A 4.684 -.122 4.806 15 2825 ---- ---- 4.818A 4.818A 4.883 -.123 5.006 2850 ---- ---- 5.018A 5.018A 5.084 -.124 5.208 1 2875 ---- ---- 5.219A 5.219A 5.287 -.126 5.413 2900 ---- ---- 5.423A 5.423A 5.493 -.127 5.620 2925 ---- ---- 5.630A 5.630A 5.702 -.127 5.829 2950 ---- ---- 5.838A 5.838A 5.912 -.128 6.040 2975 ---- ---- 6.049A 6.049A 6.124 -.129 6.253 3000 ---- ---- 6.262A 6.262A 6.339 -.129 6.468 3025 ---- ---- 6.477A 6.477A 6.555 -.129 6.684 3050 ---- ---- 6.692A 6.692A 6.772 -.130 6.902 3075 ---- ---- 6.910A 6.910A 6.992 -.130 7.122 3100 ---- ---- 7.129A 7.129A 7.212 -.131 7.343 3125 ---- ---- 7.350A 7.350A 7.435 -.130 7.565 3150 ---- ---- 7.572A 7.572A 7.658 -.131 7.789 3175 ---- ---- 7.796A 7.796A 7.883 -.131 8.014 3200 ---- ---- 8.020A 8.020A 8.108 -.132 8.240 3225 ---- ---- 8.246A 8.246A 8.335 -.132 8.467 3250 ---- ---- 8.473A 8.473A 8.563 -.132 8.695 3275 ---- ---- 8.701A 8.701A 8.792 -.132 8.924 3300 ---- ---- 8.930A 8.930A 9.022 -.132 9.154 3325 ---- ---- 9.159A 9.159A 9.253 -.132 9.385 3350 ---- ---- 9.390A 9.390A 9.484 -.132 9.616 3375 ---- ---- 9.622A 9.622A 9.716 -.133 9.849 3400 ---- ---- 9.854A 9.854A 9.950 -.132 10.082 3425 ---- ---- 10.087A 10.087A 10.184 -.132 10.316 3450 ---- ---- 10.321A 10.321A 10.418 -.132 10.550 3475 ---- ---- 10.556A 10.556A 10.653 -.133 10.786 3500 ---- ---- 10.791A 10.791A 10.889 -.133 11.022 3 4000 ---- ---- 15.601A 15.601A 15.710 -.133 15.843 2 4500 ---- ---- ---- ---- 20.656 -.133 20.789 5000 ---- ---- ---- ---- 25.655 -.133 25.788 6000 ---- ---- ---- ---- 35.655 -.133 35.788 7000 ---- ---- ---- ---- 45.655 -.133 45.788 8000 ---- ---- ---- ---- 55.655 -.133 55.788 825 ---- ---- ---- ---- .008 UNCH .008 850 ---- ---- ---- ---- .009 UNCH .009 875 ---- ---- ---- ---- .009 -.001 .010 900 ---- ---- ---- ---- .010 -.001 .011 9000 ---- ---- ---- ---- 65.655 -.133 65.788 925 ---- ---- ---- ---- .011 -.001 .012 950 ---- ---- ---- ---- .012 -.001 .013 975 ---- ---- ---- ---- .013 -.001 .014 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .025 UNCH .025 1 10000 ---- ---- ---- ---- 75.377 -.125 75.502 1025 ---- ---- ---- ---- .028 UNCH .028 1050 ---- ---- ---- ---- .031 UNCH .031 1075 ---- ---- ---- ---- .034 UNCH .034 1100 ---- ---- ---- ---- .037 -.001 .038 1125 ---- ---- ---- ---- .041 -.001 .042 1150 ---- ---- ---- ---- .045 -.001 .046 1175 ---- ---- ---- ---- .049 -.001 .050 1200 ---- ---- ---- ---- .054 -.001 .055 1225 ---- ---- ---- ---- .058 -.002 .060 1250 ---- ---- ---- ---- .063 -.002 .065 1275 ---- ---- ---- ---- .069 -.002 .071 1300 ---- ---- ---- ---- .075 -.002 .077 1325 ---- ---- ---- ---- .081 -.003 .084 1350 ---- ---- ---- ---- .088 -.003 .091 1 1375 ---- ---- ---- ---- .096 -.003 .099 1 1400 ---- ---- ---- ---- .104 -.003 .107 1425 ---- ---- ---- ---- .113 -.004 .117 1450 ---- ---- ---- ---- .122 -.005 .127 1475 ---- ---- ---- ---- .133 -.005 .138 1500 ---- ---- ---- ---- .144 -.005 .149 1 1525 ---- ---- ---- ---- .157 -.005 .162 1550 ---- ---- ---- ---- .171 -.006 .177 1575 ---- ---- ---- ---- .186 -.006 .192 1600 ---- ---- ---- ---- .202 -.007 .209 101 1625 ---- ---- ---- ---- .221 -.007 .228 1650 ---- ---- ---- ---- .241 -.007 .248 1675 ---- ---- ---- ---- .263 -.008 .271 1700 ---- ---- ---- ---- .286 -.009 .295 1725 ---- ---- ---- ---- .312 -.010 .322 1750 ---- ---- ---- ---- .341 -.010 .351 1775 ---- ---- ---- ---- .371 -.011 .382 1800 ---- ---- .416A .416A .405 -.012 .417 5 50 1825 ---- ---- .452A .452A .441 -.014 .455 5 1850 ---- ---- .490A .490A .480 -.015 .495 100 1875 ---- ---- .531A .531A .522 -.017 .539 1900 ---- ---- .576A .576A .567 -.020 .587 30 1925 ---- ---- .624A .624A .615 -.023 .638 1950 ---- ---- .675A .675A .667 -.025 .692 1975 ---- ---- .730A .730A .723 -.028 .751 2000 ---- ---- .788A .788A .783 -.030 .813 61 2025 ---- ---- .850A .850A .846 -.034 .880 10 2050 ---- ---- .917A .917A .914 -.036 .950 2075 ---- ---- .987A .987A .986 -.039 1.025 2100 ---- ---- 1.062A 1.062A 1.062 -.042 1.104 1 2 2125 ---- ---- 1.141A 1.141A 1.142 -.045 1.187 2150 ---- ---- 1.224A 1.224A 1.227 -.048 1.275 2175 ---- ---- 1.312A 1.312A 1.316 -.052 1.368 2200 ---- ---- 1.405A 1.405A 1.410 -.055 1.465 25 2225 ---- ---- 1.502A 1.502A 1.509 -.057 1.566 20 2250 ---- ---- 1.610A 1.610A 1.612 -.060 1.672 2275 ---- ---- 1.716A 1.716A 1.719 -.064 1.783 1 2300 ---- ---- 1.827A 1.827A 1.831 -.067 1.898 2325 ---- ---- 1.942A 1.942A 1.948 -.070 2.018 2350 ---- ---- 2.062A 2.062A 2.069 -.073 2.142 2375 ---- ---- 2.186A 2.186A 2.195 -.076 2.271 100 2400 ---- ---- 2.315A 2.315A 2.325 -.078 2.403 1 9 2425 ---- ---- 2.448A 2.448A 2.459 -.082 2.541 7 2450 ---- ---- 2.585A 2.585A 2.598 -.084 2.682 2475 ---- ---- 2.727A 2.727A 2.740 -.087 2.827 50 2500 2.850 2.850 2.850 2.904B 2.887 -.090 2 2.977 9 16 2525 ---- ---- 3.021A 3.021A 3.038 -.092 3.130 6 2550 ---- ---- 3.174A 3.174A 3.193 -.094 3.287 2575 ---- ---- 3.330A 3.330A 3.351 -.097 3.448 2600 ---- ---- 3.491A 3.491A 3.514 -.098 3.612 1 2625 ---- ---- 3.654A 3.654A 3.679 -.101 3.780 2650 ---- ---- 3.821A 3.821A 3.848 -.103 3.951 2675 ---- ---- 3.991A 3.991A 4.021 -.104 4.125 2700 ---- ---- 4.164A 4.164A 4.196 -.106 4.302 2725 ---- ---- 4.341A 4.341A 4.375 -.108 4.483 2750 ---- ---- 4.520A 4.520A 4.556 -.110 4.666 2775 ---- ---- 4.702A 4.702A 4.741 -.111 4.852 2800 ---- ---- 4.887A 4.887A 4.928 -.112 5.040 2825 ---- ---- 5.074A 5.074A 5.117 -.114 5.231 2850 ---- ---- 5.263A 5.263A 5.310 -.114 5.424 2875 ---- ---- 5.455A 5.455A 5.504 -.116 5.620 2900 ---- ---- 5.649A 5.649A 5.701 -.117 5.818 2925 ---- ---- 5.846A 5.846A 5.900 -.117 6.017 2950 ---- ---- 6.044A 6.044A 6.101 -.118 6.219 2975 ---- ---- 6.245A 6.245A 6.303 -.120 6.423 3000 ---- ---- 6.447A 6.447A 6.508 -.120 6.628 13 3025 ---- ---- 6.652A 6.652A 6.715 -.120 6.835 3050 ---- ---- 6.858A 6.858A 6.923 -.121 7.044 3075 ---- ---- 7.065A 7.065A 7.133 -.122 7.255 3100 ---- ---- 7.275A 7.275A 7.344 -.122 7.466 3125 ---- ---- 7.486A 7.486A 7.557 -.123 7.680 3150 ---- ---- 7.698A 7.698A 7.771 -.123 7.894 3175 ---- ---- 7.912A 7.912A 7.986 -.124 8.110 3200 ---- ---- 8.127A 8.127A 8.203 -.124 8.327 3225 ---- ---- 8.343A 8.343A 8.421 -.124 8.545 3250 ---- ---- 8.561A 8.561A 8.640 -.124 8.764 3275 ---- ---- 8.780A 8.780A 8.860 -.125 8.985 15 3300 ---- ---- 9.000A 9.000A 9.081 -.125 9.206 3325 ---- ---- 9.221A 9.221A 9.303 -.125 9.428 3350 ---- ---- 9.443A 9.443A 9.526 -.126 9.652 3375 ---- ---- 9.666A 9.666A 9.751 -.125 9.876 3400 ---- ---- 9.890A 9.890A 9.976 -.125 10.101 3425 ---- ---- 10.114A 10.114A 10.202 -.125 10.327 3450 ---- ---- 10.340A 10.340A 10.428 -.126 10.554 3475 ---- ---- 10.567A 10.567A 10.656 -.126 10.782 3500 ---- ---- 10.794A 10.794A 10.884 -.126 11.010 3525 ---- ---- 11.023A 11.023A 11.113 -.126 11.239 3550 ---- ---- 11.252A 11.252A 11.343 -.126 11.469 3575 ---- ---- 11.481A 11.481A 11.574 -.125 11.699 3600 ---- ---- 11.712A 11.712A 11.805 -.126 11.931 3625 ---- ---- 11.943A 11.943A 12.037 -.125 12.162 3650 ---- ---- 12.174A 12.174A 12.269 -.126 12.395 3675 ---- ---- 12.406A 12.406A 12.502 -.126 12.628 3700 ---- ---- 12.639A 12.639A 12.736 -.125 12.861 3725 ---- ---- 12.873A 12.873A 12.970 -.125 13.095 3750 ---- ---- 13.107A 13.107A 13.205 -.125 13.330 3775 ---- ---- 13.341A 13.341A 13.440 -.125 13.565 3800 ---- ---- 13.576A 13.576A 13.675 -.126 13.801 3825 ---- ---- 13.812A 13.812A 13.912 -.125 14.037 3850 ---- ---- 14.048A 14.048A 14.148 -.125 14.273 3875 ---- ---- 14.284A 14.284A 14.385 -.125 14.510 3900 ---- ---- 14.521A 14.521A 14.623 -.125 14.748 3925 ---- ---- 14.758A 14.758A 14.861 -.125 14.986 3950 ---- ---- 14.996A 14.996A 15.099 -.125 15.224 3975 ---- ---- 15.234A 15.234A 15.337 -.126 15.463 4000 ---- ---- 15.472A 15.472A 15.577 -.125 15.702 4025 ---- ---- 15.711A 15.711A 15.816 -.125 15.941 4050 ---- ---- 15.950A 15.950A 16.056 -.125 16.181 4075 ---- ---- 16.190A 16.190A 16.296 -.125 16.421 4500 ---- ---- 20.313A 20.313A 20.426 -.125 20.551 5000 ---- ---- ---- ---- 25.378 -.125 25.503 6000 ---- ---- ---- ---- 35.377 -.125 35.502 7000 ---- ---- ---- ---- 45.377 -.125 45.502 725 ---- ---- ---- ---- .006 UNCH .006 750 ---- ---- ---- ---- .007 UNCH .007 7500 ---- ---- ---- ---- 50.377 -.125 50.502 775 ---- ---- ---- ---- .008 UNCH .008 800 ---- ---- ---- ---- .009 UNCH .009 8000 ---- ---- ---- ---- 55.377 -.125 55.502 825 ---- ---- ---- ---- .011 UNCH .011 850 ---- ---- ---- ---- .012 UNCH .012 875 ---- ---- ---- ---- .014 UNCH .014 900 ---- ---- ---- ---- .016 UNCH .016 9000 ---- ---- ---- ---- 65.377 -.125 65.502 925 ---- ---- ---- ---- .018 UNCH .018 950 ---- ---- ---- ---- .020 UNCH .020 975 ---- ---- ---- ---- .023 UNCH .023 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .041 -.003 .044 1025 ---- ---- ---- ---- .045 -.004 .049 1050 ---- ---- ---- ---- .049 -.004 .053 1075 ---- ---- ---- ---- .054 -.004 .058 1100 ---- ---- ---- ---- .059 -.004 .063 1125 ---- ---- ---- ---- .064 -.004 .068 1150 ---- ---- ---- ---- .070 -.004 .074 1175 ---- ---- ---- ---- .076 -.004 .080 1200 ---- ---- ---- ---- .082 -.004 .086 1225 ---- ---- ---- ---- .088 -.004 .092 1250 ---- ---- ---- ---- .095 -.004 .099 1275 ---- ---- ---- ---- .102 -.004 .106 1300 ---- ---- ---- ---- .110 -.004 .114 1325 ---- ---- ---- ---- .118 -.003 .121 1350 ---- ---- ---- ---- .127 -.003 .130 1375 ---- ---- ---- ---- .136 -.002 .138 1400 ---- ---- ---- ---- .146 -.002 .148 1425 ---- ---- ---- ---- .156 -.002 .158 1450 ---- ---- ---- ---- .167 -.002 .169 1475 ---- ---- ---- ---- .179 -.001 .180 1500 ---- ---- ---- ---- .192 -.001 .193 1525 ---- ---- ---- ---- .206 -.001 .207 1550 ---- ---- ---- ---- .221 UNCH .221 1575 ---- ---- ---- ---- .237 -.001 .238 1600 ---- ---- ---- ---- .255 UNCH .255 1625 ---- ---- ---- ---- .274 -.001 .275 1650 ---- ---- ---- ---- .295 -.001 .296 1675 ---- ---- ---- ---- .318 -.002 .320 1700 ---- ---- ---- ---- .343 -.003 .346 1725 ---- ---- ---- ---- .370 -.004 .374 1750 ---- ---- ---- ---- .401 -.005 .406 1775 ---- ---- ---- ---- .434 -.007 .441 1800 ---- ---- ---- ---- .470 -.010 .480 12 1825 ---- ---- ---- ---- .510 -.013 .523 1850 ---- ---- ---- ---- .554 -.016 .570 1875 ---- ---- ---- ---- .601 -.021 .622 1900 ---- ---- ---- ---- .654 -.026 .680 1925 ---- ---- ---- ---- .711 -.032 .743 1950 ---- ---- ---- ---- .773 -.038 .811 1975 ---- ---- ---- ---- .840 -.046 .886 2000 ---- ---- ---- ---- .913 -.053 .966 2025 ---- ---- ---- ---- .990 -.063 1.053 2050 ---- ---- ---- ---- 1.073 -.072 1.145 2075 ---- ---- ---- ---- 1.162 -.081 1.243 2100 ---- ---- ---- ---- 1.256 -.090 1.346 2125 ---- ---- ---- ---- 1.355 -.100 1.455 2150 ---- ---- ---- ---- 1.459 -.111 1.570 2175 ---- ---- ---- ---- 1.568 -.121 1.689 2200 ---- ---- ---- ---- 1.683 -.130 1.813 2225 ---- ---- ---- ---- 1.802 -.140 1.942 2250 ---- ---- ---- ---- 1.926 -.149 2.075 2275 ---- ---- ---- ---- 2.055 -.157 2.212 2300 ---- ---- ---- ---- 2.187 -.165 2.352 2325 ---- ---- ---- ---- 2.324 -.172 2.496 2350 ---- ---- ---- ---- 2.465 -.177 2.642 2375 ---- ---- ---- ---- 2.609 -.182 2.791 2400 ---- ---- ---- ---- 2.757 -.186 2.943 2425 ---- ---- ---- ---- 2.908 -.190 3.098 2450 ---- ---- ---- ---- 3.063 -.192 3.255 2475 ---- ---- ---- ---- 3.220 -.195 3.415 2500 ---- ---- ---- ---- 3.381 -.196 3.577 2525 ---- ---- ---- ---- 3.545 -.197 3.742 2550 ---- ---- ---- ---- 3.711 -.197 3.908 2575 ---- ---- ---- ---- 3.880 -.197 4.077 2600 ---- ---- ---- ---- 4.052 -.196 4.248 2625 ---- ---- ---- ---- 4.225 -.196 4.421 2650 ---- ---- ---- ---- 4.401 -.194 4.595 2675 ---- ---- ---- ---- 4.579 -.193 4.772 2700 ---- ---- ---- ---- 4.759 -.191 4.950 2725 ---- ---- ---- ---- 4.941 -.189 5.130 2750 ---- ---- ---- ---- 5.124 -.188 5.312 2775 ---- ---- ---- ---- 5.309 -.186 5.495 2800 ---- ---- ---- ---- 5.495 -.185 5.680 2825 ---- ---- ---- ---- 5.683 -.183 5.866 2850 ---- ---- ---- ---- 5.872 -.182 6.054 2875 ---- ---- ---- ---- 6.062 -.182 6.244 2900 ---- ---- ---- ---- 6.254 -.180 6.434 2925 ---- ---- ---- ---- 6.447 -.179 6.626 2950 ---- ---- ---- ---- 6.642 -.178 6.820 2975 ---- ---- ---- ---- 6.837 -.177 7.014 3000 ---- ---- ---- ---- 7.034 -.176 7.210 3025 ---- ---- ---- ---- 7.232 -.175 7.407 3050 ---- ---- ---- ---- 7.431 -.175 7.606 3075 ---- ---- ---- ---- 7.631 -.174 7.805 3100 ---- ---- ---- ---- 7.832 -.174 8.006 3125 ---- ---- ---- ---- 8.034 -.173 8.207 3150 ---- ---- ---- ---- 8.237 -.173 8.410 3175 ---- ---- ---- ---- 8.441 -.173 8.614 3200 ---- ---- ---- ---- 8.646 -.173 8.819 3225 ---- ---- ---- ---- 8.852 -.172 9.024 3250 ---- ---- ---- ---- 9.059 -.172 9.231 3275 ---- ---- ---- ---- 9.267 -.172 9.439 3300 ---- ---- ---- ---- 9.476 -.172 9.648 3325 ---- ---- ---- ---- 9.686 -.171 9.857 3350 ---- ---- ---- ---- 9.897 -.171 10.068 3375 ---- ---- ---- ---- 10.108 -.171 10.279 3400 ---- ---- ---- ---- 10.321 -.171 10.492 3425 ---- ---- ---- ---- 10.534 -.171 10.705 3450 ---- ---- ---- ---- 10.748 -.171 10.919 3475 ---- ---- ---- ---- 10.963 -.171 11.134 3500 ---- ---- ---- ---- 11.178 -.171 11.349 3525 ---- ---- ---- ---- 11.395 -.171 11.566 3550 ---- ---- ---- ---- 11.612 -.171 11.783 3575 ---- ---- ---- ---- 11.830 -.171 12.001 3600 ---- ---- ---- ---- 12.049 -.171 12.220 3625 ---- ---- ---- ---- 12.269 -.170 12.439 3650 ---- ---- ---- ---- 12.489 -.170 12.659 3675 ---- ---- ---- ---- 12.710 -.171 12.881 3700 ---- ---- ---- ---- 12.932 -.170 13.102 3725 ---- ---- ---- ---- 13.155 -.170 13.325 3750 ---- ---- ---- ---- 13.378 -.170 13.548 3775 ---- ---- ---- ---- 13.602 -.169 13.771 3800 ---- ---- ---- ---- 13.826 -.170 13.996 3825 ---- ---- ---- ---- 14.051 -.170 14.221 3850 ---- ---- ---- ---- 14.277 -.169 14.446 3875 ---- ---- ---- ---- 14.503 -.169 14.672 3900 ---- ---- ---- ---- 14.730 -.169 14.899 3925 ---- ---- ---- ---- 14.958 -.168 15.126 3950 ---- ---- ---- ---- 15.186 -.168 15.354 3975 ---- ---- ---- ---- 15.414 -.169 15.583 4000 ---- ---- ---- ---- 15.643 -.168 15.811 4025 ---- ---- ---- ---- 15.873 -.168 16.041 4050 ---- ---- ---- ---- 16.103 -.168 16.271 4075 ---- ---- ---- ---- 16.334 -.167 16.501 4100 ---- ---- ---- ---- 16.565 -.167 16.732 725 ---- ---- ---- ---- .011 -.002 .013 750 ---- ---- ---- ---- .012 -.003 .015 775 ---- ---- ---- ---- .014 -.003 .017 800 ---- ---- ---- ---- .016 -.003 .019 825 ---- ---- ---- ---- .019 -.002 .021 850 ---- ---- ---- ---- .021 -.003 .024 875 ---- ---- ---- ---- .024 -.003 .027 900 ---- ---- ---- ---- .027 -.003 .030 925 ---- ---- ---- ---- .030 -.003 .033 950 ---- ---- ---- ---- .033 -.004 .037 975 ---- ---- ---- ---- .037 -.003 .040 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .067 UNCH .067 1025 ---- ---- ---- ---- .074 UNCH .074 1050 ---- ---- ---- ---- .082 +.001 .081 1075 ---- ---- ---- ---- .089 UNCH .089 1100 ---- ---- ---- ---- .098 UNCH .098 1125 ---- ---- ---- ---- .107 UNCH .107 1150 ---- ---- ---- ---- .116 -.001 .117 1175 ---- ---- ---- ---- .126 -.001 .127 1200 ---- ---- ---- ---- .136 -.002 .138 1225 ---- ---- ---- ---- .147 -.002 .149 1250 ---- ---- ---- ---- .159 -.003 .162 1275 ---- ---- ---- ---- .171 -.003 .174 1300 ---- ---- ---- ---- .184 -.004 .188 1325 ---- ---- ---- ---- .197 -.005 .202 1350 ---- ---- ---- ---- .211 -.006 .217 1375 ---- ---- ---- ---- .226 -.007 .233 1400 ---- ---- ---- ---- .242 -.007 .249 1425 ---- ---- ---- ---- .258 -.008 .266 1450 ---- ---- ---- ---- .275 -.009 .284 1475 ---- ---- ---- ---- .292 -.011 .303 1500 ---- ---- ---- ---- .311 -.012 .323 1525 ---- ---- ---- ---- .330 -.013 .343 1550 ---- ---- ---- ---- .350 -.014 .364 1575 ---- ---- ---- ---- .370 -.015 .385 1600 ---- ---- ---- ---- .391 -.016 .407 1625 ---- ---- ---- ---- .413 -.017 .430 1650 ---- ---- ---- ---- .436 -.017 .453 1675 ---- ---- ---- ---- .460 -.017 .477 1700 ---- ---- ---- ---- .484 -.016 .500 1725 ---- ---- ---- ---- .509 -.015 .524 1750 ---- ---- ---- ---- .534 -.014 .548 1775 ---- ---- ---- ---- .560 -.012 .572 1800 ---- ---- ---- ---- .587 -.010 .597 1825 ---- ---- ---- ---- .615 -.008 .623 1850 ---- ---- ---- ---- .644 -.006 .650 1875 ---- ---- ---- ---- .674 -.005 .679 1900 ---- ---- ---- ---- .705 -.005 .710 1925 ---- ---- ---- ---- .737 -.006 .743 1950 ---- ---- ---- ---- .770 -.010 .780 1975 ---- ---- ---- ---- .805 -.016 .821 2000 ---- ---- ---- ---- .841 -.025 .866 2025 ---- ---- ---- ---- .879 -.037 .916 2050 ---- ---- ---- ---- .919 -.053 .972 2075 ---- ---- ---- ---- .963 -.071 1.034 2100 ---- ---- ---- ---- 1.010 -.094 1.104 2125 ---- ---- ---- ---- 1.062 -.118 1.180 2150 ---- ---- ---- ---- 1.120 -.145 1.265 2175 ---- ---- ---- ---- 1.185 -.173 1.358 2200 ---- ---- ---- ---- 1.257 -.203 1.460 2225 ---- ---- ---- ---- 1.339 -.232 1.571 2250 ---- ---- ---- ---- 1.430 -.263 1.693 2275 ---- ---- ---- ---- 1.533 -.292 1.825 2300 ---- ---- ---- ---- 1.649 -.318 1.967 2325 ---- ---- ---- ---- 1.778 -.343 2.121 2350 ---- ---- ---- ---- 1.922 -.364 2.286 2375 ---- ---- ---- ---- 2.080 -.382 2.462 2400 ---- ---- ---- ---- 2.250 -.397 2.647 2425 ---- ---- ---- ---- 2.432 -.409 2.841 2450 ---- ---- ---- ---- 2.625 -.417 3.042 2475 ---- ---- ---- ---- 2.825 -.424 3.249 2500 ---- ---- ---- ---- 3.033 -.428 3.461 2525 ---- ---- ---- ---- 3.246 -.431 3.677 2550 ---- ---- ---- ---- 3.463 -.432 3.895 2575 ---- ---- ---- ---- 3.682 -.432 4.114 2600 ---- ---- ---- ---- 3.901 -.433 4.334 2625 ---- ---- ---- ---- 4.121 -.432 4.553 2650 ---- ---- ---- ---- 4.340 -.433 4.773 2675 ---- ---- ---- ---- 4.559 -.432 4.991 2700 ---- ---- ---- ---- 4.777 -.432 5.209 2725 ---- ---- ---- ---- 4.994 -.432 5.426 2750 ---- ---- ---- ---- 5.210 -.431 5.641 2775 ---- ---- ---- ---- 5.424 -.432 5.856 2800 ---- ---- ---- ---- 5.638 -.431 6.069 2825 ---- ---- ---- ---- 5.849 -.431 6.280 2850 ---- ---- ---- ---- 6.059 -.431 6.490 2875 ---- ---- ---- ---- 6.267 -.431 6.698 2900 ---- ---- ---- ---- 6.472 -.433 6.905 2925 ---- ---- ---- ---- 6.676 -.433 7.109 2950 ---- ---- ---- ---- 6.877 -.434 7.311 2975 ---- ---- ---- ---- 7.075 -.436 7.511 3000 ---- ---- ---- ---- 7.271 -.438 7.709 3025 ---- ---- ---- ---- 7.465 -.440 7.905 3050 ---- ---- ---- ---- 7.655 -.444 8.099 3075 ---- ---- ---- ---- 7.843 -.446 8.289 3100 ---- ---- ---- ---- 8.028 -.450 8.478 3125 ---- ---- ---- ---- 8.210 -.454 8.664 3150 ---- ---- ---- ---- 8.390 -.459 8.849 3175 ---- ---- ---- ---- 8.567 -.464 9.031 3200 ---- ---- ---- ---- 8.744 -.469 9.213 3225 ---- ---- ---- ---- 8.919 -.474 9.393 3250 ---- ---- ---- ---- 9.093 -.479 9.572 3275 ---- ---- ---- ---- 9.267 -.484 9.751 3300 ---- ---- ---- ---- 9.440 -.489 9.929 3325 ---- ---- ---- ---- 9.614 -.493 10.107 3350 ---- ---- ---- ---- 9.788 -.498 10.286 3375 ---- ---- ---- ---- 9.963 -.502 10.465 3400 ---- ---- ---- ---- 10.138 -.506 10.644 3425 ---- ---- ---- ---- 10.316 -.509 10.825 3450 ---- ---- ---- ---- 10.495 -.512 11.007 3475 ---- ---- ---- ---- 10.676 -.514 11.190 3500 ---- ---- ---- ---- 10.859 -.516 11.375 3525 ---- ---- ---- ---- 11.045 -.517 11.562 3550 ---- ---- ---- ---- 11.233 -.518 11.751 3575 ---- ---- ---- ---- 11.424 -.519 11.943 3600 ---- ---- ---- ---- 11.619 -.518 12.137 3625 ---- ---- ---- ---- 11.817 -.516 12.333 3650 ---- ---- ---- ---- 12.018 -.515 12.533 3675 ---- ---- ---- ---- 12.223 -.512 12.735 3700 ---- ---- ---- ---- 12.431 -.509 12.940 3725 ---- ---- ---- ---- 12.642 -.505 13.147 3750 ---- ---- ---- ---- 12.855 -.502 13.357 3775 ---- ---- ---- ---- 13.071 -.497 13.568 3800 ---- ---- ---- ---- 13.289 -.493 13.782 3825 ---- ---- ---- ---- 13.509 -.488 13.997 3850 ---- ---- ---- ---- 13.731 -.483 14.214 3875 ---- ---- ---- ---- 13.955 -.478 14.433 3900 ---- ---- ---- ---- 14.180 -.473 14.653 3925 ---- ---- ---- ---- 14.407 -.467 14.874 3950 ---- ---- ---- ---- 14.635 -.462 15.097 3975 ---- ---- ---- ---- 14.864 -.457 15.321 4000 ---- ---- ---- ---- 15.095 -.450 15.545 4025 ---- ---- ---- ---- 15.326 -.445 15.771 4050 ---- ---- ---- ---- 15.557 -.440 15.997 4075 ---- ---- ---- ---- 15.789 -.434 16.223 4100 ---- ---- ---- ---- 16.022 -.429 16.451 725 ---- ---- ---- ---- .018 +.001 .017 750 ---- ---- ---- ---- .021 +.001 .020 775 ---- ---- ---- ---- .024 +.001 .023 800 ---- ---- ---- ---- .027 +.001 .026 825 ---- ---- ---- ---- .031 +.001 .030 850 ---- ---- ---- ---- .035 +.001 .034 875 ---- ---- ---- ---- .039 +.001 .038 900 ---- ---- ---- ---- .044 +.001 .043 925 ---- ---- ---- ---- .049 +.001 .048 950 ---- ---- ---- ---- .055 +.001 .054 975 ---- ---- ---- ---- .061 +.001 .060 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .320 -.007 .327 1025 ---- ---- ---- ---- .340 -.007 .347 1050 ---- ---- ---- ---- .360 -.008 .368 1075 ---- ---- ---- ---- .381 -.008 .389 1100 ---- ---- ---- ---- .402 -.008 .410 1125 ---- ---- ---- ---- .424 -.008 .432 1150 ---- ---- ---- ---- .446 -.009 .455 1175 ---- ---- ---- ---- .469 -.009 .478 1200 ---- ---- ---- ---- .492 -.010 .502 1225 ---- ---- ---- ---- .516 -.010 .526 1250 ---- ---- ---- ---- .540 -.011 .551 1275 ---- ---- ---- ---- .565 -.011 .576 1300 ---- ---- ---- ---- .590 -.012 .602 1325 ---- ---- ---- ---- .616 -.012 .628 1350 ---- ---- ---- ---- .642 -.012 .654 1375 ---- ---- ---- ---- .668 -.014 .682 1400 ---- ---- ---- ---- .696 -.013 .709 1425 ---- ---- ---- ---- .723 -.014 .737 1450 ---- ---- ---- ---- .751 -.015 .766 1475 ---- ---- ---- ---- .780 -.015 .795 1500 ---- ---- ---- ---- .809 -.016 .825 1525 ---- ---- ---- ---- .839 -.017 .856 1550 ---- ---- ---- ---- .870 -.017 .887 1575 ---- ---- ---- ---- .902 -.018 .920 1600 ---- ---- ---- ---- .936 -.018 .954 1625 ---- ---- ---- ---- .971 -.018 .989 1650 ---- ---- ---- ---- 1.007 -.020 1.027 1675 ---- ---- ---- ---- 1.046 -.020 1.066 1700 ---- ---- ---- ---- 1.087 -.020 1.107 1725 ---- ---- ---- ---- 1.130 -.022 1.152 1750 ---- ---- ---- ---- 1.177 -.022 1.199 1775 ---- ---- ---- ---- 1.226 -.023 1.249 1800 ---- ---- ---- ---- 1.279 -.024 1.303 1825 ---- ---- ---- ---- 1.335 -.025 1.360 1850 ---- ---- ---- ---- 1.395 -.025 1.420 1875 ---- ---- ---- ---- 1.459 -.026 1.485 1900 ---- ---- ---- ---- 1.526 -.028 1.554 1925 ---- ---- ---- ---- 1.598 -.029 1.627 1950 ---- ---- ---- ---- 1.674 -.030 1.704 1975 ---- ---- ---- ---- 1.755 -.030 1.785 2000 ---- ---- ---- ---- 1.840 -.031 1.871 2025 ---- ---- ---- ---- 1.929 -.033 1.962 2050 ---- ---- ---- ---- 2.023 -.033 2.056 2075 ---- ---- ---- ---- 2.121 -.035 2.156 2100 ---- ---- ---- ---- 2.224 -.035 2.259 2125 ---- ---- ---- ---- 2.331 -.036 2.367 2150 ---- ---- ---- ---- 2.442 -.037 2.479 2175 ---- ---- ---- ---- 2.557 -.039 2.596 2200 ---- ---- ---- ---- 2.676 -.040 2.716 2225 ---- ---- ---- ---- 2.799 -.041 2.840 2250 ---- ---- ---- ---- 2.926 -.042 2.968 2275 ---- ---- ---- ---- 3.056 -.043 3.099 2300 ---- ---- ---- ---- 3.190 -.044 3.234 2325 ---- ---- ---- ---- 3.327 -.045 3.372 2350 ---- ---- ---- ---- 3.467 -.046 3.513 2375 ---- ---- ---- ---- 3.610 -.047 3.657 2400 ---- ---- ---- ---- 3.756 -.048 3.804 2425 ---- ---- ---- ---- 3.904 -.049 3.953 2450 ---- ---- ---- ---- 4.055 -.050 4.105 2475 ---- ---- ---- ---- 4.208 -.052 4.260 2500 ---- ---- ---- ---- 4.364 -.052 4.416 2525 ---- ---- ---- ---- 4.521 -.054 4.575 2550 ---- ---- ---- ---- 4.681 -.054 4.735 2575 ---- ---- ---- ---- 4.843 -.055 4.898 2600 ---- ---- ---- ---- 5.006 -.056 5.062 2625 ---- ---- ---- ---- 5.172 -.057 5.229 2650 ---- ---- ---- ---- 5.338 -.058 5.396 2675 ---- ---- ---- ---- 5.507 -.058 5.565 2700 ---- ---- ---- ---- 5.677 -.059 5.736 2725 ---- ---- ---- ---- 5.848 -.060 5.908 2750 ---- ---- ---- ---- 6.021 -.061 6.082 2775 ---- ---- ---- ---- 6.195 -.062 6.257 2800 ---- ---- ---- ---- 6.371 -.063 6.434 2825 ---- ---- ---- ---- 6.549 -.064 6.613 2850 ---- ---- ---- ---- 6.728 -.065 6.793 2875 ---- ---- ---- ---- 6.909 -.065 6.974 2900 ---- ---- ---- ---- 7.091 -.066 7.157 2925 ---- ---- ---- ---- 7.275 -.066 7.341 2950 ---- ---- ---- ---- 7.460 -.067 7.527 2975 ---- ---- ---- ---- 7.647 -.068 7.715 3000 ---- ---- ---- ---- 7.835 -.069 7.904 3025 ---- ---- ---- ---- 8.025 -.070 8.095 3050 ---- ---- ---- ---- 8.217 -.070 8.287 3075 ---- ---- ---- ---- 8.410 -.071 8.481 3100 ---- ---- ---- ---- 8.605 -.071 8.676 3125 ---- ---- ---- ---- 8.801 -.072 8.873 3150 ---- ---- ---- ---- 8.999 -.073 9.072 3175 ---- ---- ---- ---- 9.198 -.074 9.272 3200 ---- ---- ---- ---- 9.399 -.074 9.473 3225 ---- ---- ---- ---- 9.601 -.075 9.676 3250 ---- ---- ---- ---- 9.804 -.076 9.880 3275 ---- ---- ---- ---- 10.009 -.076 10.085 3300 ---- ---- ---- ---- 10.214 -.077 10.291 3325 ---- ---- ---- ---- 10.421 -.077 10.498 3350 ---- ---- ---- ---- 10.628 -.078 10.706 3375 ---- ---- ---- ---- 10.836 -.079 10.915 3400 ---- ---- ---- ---- 11.045 -.079 11.124 3425 ---- ---- ---- ---- 11.255 -.079 11.334 3450 ---- ---- ---- ---- 11.466 -.079 11.545 3475 ---- ---- ---- ---- 11.677 -.080 11.757 3500 ---- ---- ---- ---- 11.888 -.081 11.969 3525 ---- ---- ---- ---- 12.100 -.081 12.181 3550 ---- ---- ---- ---- 12.312 -.082 12.394 3575 ---- ---- ---- ---- 12.525 -.082 12.607 3600 ---- ---- ---- ---- 12.738 -.083 12.821 3625 ---- ---- ---- ---- 12.952 -.083 13.035 3650 ---- ---- ---- ---- 13.166 -.083 13.249 3675 ---- ---- ---- ---- 13.380 -.084 13.464 3700 ---- ---- ---- ---- 13.595 -.084 13.679 3725 ---- ---- ---- ---- 13.810 -.085 13.895 3750 ---- ---- ---- ---- 14.025 -.086 14.111 3775 ---- ---- ---- ---- 14.241 -.086 14.327 3800 ---- ---- ---- ---- 14.458 -.086 14.544 3825 ---- ---- ---- ---- 14.674 -.087 14.761 3850 ---- ---- ---- ---- 14.892 -.087 14.979 3875 ---- ---- ---- ---- 15.109 -.088 15.197 3900 ---- ---- ---- ---- 15.328 -.088 15.416 3925 ---- ---- ---- ---- 15.546 -.088 15.634 3950 ---- ---- ---- ---- 15.765 -.089 15.854 3975 ---- ---- ---- ---- 15.985 -.089 16.074 4000 ---- ---- ---- ---- 16.205 -.089 16.294 4025 ---- ---- ---- ---- 16.425 -.090 16.515 4050 ---- ---- ---- ---- 16.646 -.090 16.736 4075 ---- ---- ---- ---- 16.867 -.091 16.958 4100 ---- ---- ---- ---- 17.089 -.091 17.180 4125 ---- ---- ---- ---- 17.312 -.091 17.403 925 ---- ---- ---- ---- .265 -.005 .270 950 ---- ---- ---- ---- .283 -.006 .289 975 ---- ---- ---- ---- .301 -.007 .308 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .409 -.008 .417 1025 ---- ---- ---- ---- .433 -.008 .441 1050 ---- ---- ---- ---- .458 -.008 .466 1075 ---- ---- ---- ---- .483 -.008 .491 1100 ---- ---- ---- ---- .508 -.009 .517 1125 ---- ---- ---- ---- .535 -.009 .544 1150 ---- ---- ---- ---- .562 -.009 .571 1175 ---- ---- ---- ---- .589 -.010 .599 1200 ---- ---- ---- ---- .617 -.010 .627 1225 ---- ---- ---- ---- .645 -.011 .656 1250 ---- ---- ---- ---- .674 -.012 .686 1275 ---- ---- ---- ---- .704 -.012 .716 1300 ---- ---- ---- ---- .734 -.012 .746 1325 ---- ---- ---- ---- .765 -.012 .777 1350 ---- ---- ---- ---- .796 -.013 .809 1375 ---- ---- ---- ---- .827 -.014 .841 1400 ---- ---- ---- ---- .860 -.014 .874 1425 ---- ---- ---- ---- .892 -.015 .907 1450 ---- ---- ---- ---- .925 -.016 .941 1475 ---- ---- ---- ---- .959 -.016 .975 1500 ---- ---- ---- ---- .994 -.016 1.010 1525 ---- ---- ---- ---- 1.029 -.017 1.046 1550 ---- ---- ---- ---- 1.065 -.018 1.083 1575 ---- ---- ---- ---- 1.102 -.019 1.121 1600 ---- ---- ---- ---- 1.141 -.019 1.160 1625 ---- ---- ---- ---- 1.181 -.019 1.200 1650 ---- ---- ---- ---- 1.222 -.021 1.243 1675 ---- ---- ---- ---- 1.266 -.021 1.287 1700 ---- ---- ---- ---- 1.311 -.022 1.333 1725 ---- ---- ---- ---- 1.359 -.023 1.382 1750 ---- ---- ---- ---- 1.410 -.023 1.433 1775 ---- ---- ---- ---- 1.464 -.023 1.487 1800 ---- ---- ---- ---- 1.520 -.025 1.545 1825 ---- ---- ---- ---- 1.580 -.026 1.606 1850 ---- ---- ---- ---- 1.644 -.026 1.670 1875 ---- ---- ---- ---- 1.711 -.027 1.738 1900 ---- ---- ---- ---- 1.783 -.027 1.810 1925 ---- ---- ---- ---- 1.858 -.029 1.887 1950 ---- ---- ---- ---- 1.938 -.030 1.968 1975 ---- ---- ---- ---- 2.023 -.030 2.053 2000 ---- ---- ---- ---- 2.112 -.031 2.143 2025 ---- ---- ---- ---- 2.206 -.032 2.238 2050 ---- ---- ---- ---- 2.304 -.033 2.337 2075 ---- ---- ---- ---- 2.407 -.034 2.441 2100 ---- ---- ---- ---- 2.514 -.036 2.550 2125 ---- ---- ---- ---- 2.626 -.036 2.662 2150 ---- ---- ---- ---- 2.742 -.037 2.779 2175 ---- ---- ---- ---- 2.861 -.039 2.900 2200 ---- ---- ---- ---- 2.985 -.039 3.024 2225 ---- ---- ---- ---- 3.112 -.040 3.152 2250 ---- ---- ---- ---- 3.243 -.041 3.284 2275 ---- ---- ---- ---- 3.377 -.042 3.419 2300 ---- ---- ---- ---- 3.514 -.043 3.557 2325 ---- ---- ---- ---- 3.653 -.044 3.697 2350 ---- ---- ---- ---- 3.795 -.046 3.841 2375 ---- ---- ---- ---- 3.940 -.046 3.986 2400 ---- ---- ---- ---- 4.087 -.047 4.134 2425 ---- ---- ---- ---- 4.236 -.048 4.284 2450 ---- ---- ---- ---- 4.387 -.049 4.436 2475 ---- ---- ---- ---- 4.540 -.050 4.590 2500 ---- ---- ---- ---- 4.696 -.050 4.746 2525 ---- ---- ---- ---- 4.853 -.052 4.905 2550 ---- ---- ---- ---- 5.012 -.053 5.065 2575 ---- ---- ---- ---- 5.174 -.053 5.227 2600 ---- ---- ---- ---- 5.337 -.054 5.391 2625 ---- ---- ---- ---- 5.503 -.055 5.558 2650 ---- ---- ---- ---- 5.670 -.056 5.726 2675 ---- ---- ---- ---- 5.839 -.056 5.895 2700 ---- ---- ---- ---- 6.010 -.057 6.067 2725 ---- ---- ---- ---- 6.182 -.058 6.240 2750 ---- ---- ---- ---- 6.357 -.059 6.416 2775 ---- ---- ---- ---- 6.533 -.059 6.592 2800 ---- ---- ---- ---- 6.711 -.060 6.771 2825 ---- ---- ---- ---- 6.890 -.061 6.951 2850 ---- ---- ---- ---- 7.071 -.062 7.133 2875 ---- ---- ---- ---- 7.254 -.063 7.317 2900 ---- ---- ---- ---- 7.438 -.064 7.502 2925 ---- ---- ---- ---- 7.624 -.064 7.688 2950 ---- ---- ---- ---- 7.812 -.065 7.877 2975 ---- ---- ---- ---- 8.001 -.066 8.067 3000 ---- ---- ---- ---- 8.192 -.066 8.258 3025 ---- ---- ---- ---- 8.384 -.067 8.451 3050 ---- ---- ---- ---- 8.578 -.067 8.645 3075 ---- ---- ---- ---- 8.773 -.068 8.841 3100 ---- ---- ---- ---- 8.969 -.069 9.038 3125 ---- ---- ---- ---- 9.167 -.070 9.237 3150 ---- ---- ---- ---- 9.367 -.070 9.437 3175 ---- ---- ---- ---- 9.567 -.071 9.638 3200 ---- ---- ---- ---- 9.769 -.071 9.840 3225 ---- ---- ---- ---- 9.972 -.072 10.044 3250 ---- ---- ---- ---- 10.176 -.072 10.248 3275 ---- ---- ---- ---- 10.381 -.073 10.454 3300 ---- ---- ---- ---- 10.587 -.073 10.660 3325 ---- ---- ---- ---- 10.794 -.074 10.868 3350 ---- ---- ---- ---- 11.001 -.075 11.076 3375 ---- ---- ---- ---- 11.209 -.075 11.284 3400 ---- ---- ---- ---- 11.418 -.075 11.493 3425 ---- ---- ---- ---- 11.627 -.076 11.703 3450 ---- ---- ---- ---- 11.837 -.076 11.913 3475 ---- ---- ---- ---- 12.047 -.077 12.124 3500 ---- ---- ---- ---- 12.258 -.077 12.335 3525 ---- ---- ---- ---- 12.468 -.078 12.546 3550 ---- ---- ---- ---- 12.679 -.078 12.757 3575 ---- ---- ---- ---- 12.890 -.079 12.969 3600 ---- ---- ---- ---- 13.101 -.079 13.180 3625 ---- ---- ---- ---- 13.313 -.079 13.392 3650 ---- ---- ---- ---- 13.524 -.080 13.604 3675 ---- ---- ---- ---- 13.736 -.080 13.816 3700 ---- ---- ---- ---- 13.948 -.081 14.029 3725 ---- ---- ---- ---- 14.160 -.081 14.241 3750 ---- ---- ---- ---- 14.372 -.082 14.454 3775 ---- ---- ---- ---- 14.585 -.082 14.667 3800 ---- ---- ---- ---- 14.798 -.083 14.881 3825 ---- ---- ---- ---- 15.011 -.083 15.094 3850 ---- ---- ---- ---- 15.225 -.083 15.308 3875 ---- ---- ---- ---- 15.439 -.084 15.523 3900 ---- ---- ---- ---- 15.653 -.084 15.737 3925 ---- ---- ---- ---- 15.868 -.084 15.952 3950 ---- ---- ---- ---- 16.083 -.085 16.168 3975 ---- ---- ---- ---- 16.298 -.085 16.383 4000 ---- ---- ---- ---- 16.514 -.086 16.600 4025 ---- ---- ---- ---- 16.730 -.086 16.816 4050 ---- ---- ---- ---- 16.947 -.086 17.033 4075 ---- ---- ---- ---- 17.164 -.087 17.251 4100 ---- ---- ---- ---- 17.382 -.087 17.469 4125 ---- ---- ---- ---- 17.600 -.088 17.688 925 ---- ---- ---- ---- .341 -.006 .347 950 ---- ---- ---- ---- .363 -.007 .370 975 ---- ---- ---- ---- .386 -.007 .393 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .673 -.009 .682 1050 ---- ---- ---- ---- .704 -.009 .713 1075 ---- ---- ---- ---- .735 -.010 .745 1100 ---- ---- ---- ---- .766 -.011 .777 1125 ---- ---- ---- ---- .798 -.011 .809 1150 ---- ---- ---- ---- .831 -.011 .842 1175 ---- ---- ---- ---- .863 -.012 .875 1200 ---- ---- ---- ---- .896 -.012 .908 1225 ---- ---- ---- ---- .929 -.013 .942 1250 ---- ---- ---- ---- .963 -.013 .976 1275 ---- ---- ---- ---- .997 -.013 1.010 1300 ---- ---- ---- ---- 1.031 -.014 1.045 1325 ---- ---- ---- ---- 1.066 -.014 1.080 1350 ---- ---- ---- ---- 1.100 -.015 1.115 1375 ---- ---- ---- ---- 1.135 -.015 1.150 1400 ---- ---- ---- ---- 1.170 -.016 1.186 1425 ---- ---- ---- ---- 1.206 -.016 1.222 1450 ---- ---- ---- ---- 1.242 -.016 1.258 1475 ---- ---- ---- ---- 1.278 -.017 1.295 1500 ---- ---- ---- ---- 1.314 -.017 1.331 1525 ---- ---- ---- ---- 1.350 -.018 1.368 1550 ---- ---- ---- ---- 1.387 -.018 1.405 1575 ---- ---- ---- ---- 1.424 -.019 1.443 1600 ---- ---- ---- ---- 1.461 -.020 1.481 1625 ---- ---- ---- ---- 1.499 -.020 1.519 1650 ---- ---- ---- ---- 1.538 -.021 1.559 1675 ---- ---- ---- ---- 1.578 -.021 1.599 1700 ---- ---- ---- ---- 1.619 -.021 1.640 1725 ---- ---- ---- ---- 1.661 -.022 1.683 1750 ---- ---- ---- ---- 1.705 -.023 1.728 1775 ---- ---- ---- ---- 1.752 -.023 1.775 1800 ---- ---- ---- ---- 1.800 -.024 1.824 1825 ---- ---- ---- ---- 1.851 -.025 1.876 1850 ---- ---- ---- ---- 1.906 -.025 1.931 1875 ---- ---- ---- ---- 1.963 -.026 1.989 1900 ---- ---- ---- ---- 2.024 -.027 2.051 1925 ---- ---- ---- ---- 2.089 -.027 2.116 1950 ---- ---- ---- ---- 2.158 -.028 2.186 1975 ---- ---- ---- ---- 2.230 -.030 2.260 2000 ---- ---- ---- ---- 2.308 -.030 2.338 2025 ---- ---- ---- ---- 2.390 -.031 2.421 2050 ---- ---- ---- ---- 2.477 -.031 2.508 2075 ---- ---- ---- ---- 2.569 -.032 2.601 2100 ---- ---- ---- ---- 2.666 -.033 2.699 2125 ---- ---- ---- ---- 2.768 -.034 2.802 2150 ---- ---- ---- ---- 2.875 -.035 2.910 2175 ---- ---- ---- ---- 2.987 -.036 3.023 2200 ---- ---- ---- ---- 3.104 -.037 3.141 2225 ---- ---- ---- ---- 3.225 -.038 3.263 2250 ---- ---- ---- ---- 3.350 -.039 3.389 2275 ---- ---- ---- ---- 3.480 -.039 3.519 2300 ---- ---- ---- ---- 3.614 -.040 3.654 2325 ---- ---- ---- ---- 3.751 -.041 3.792 2350 ---- ---- ---- ---- 3.892 -.042 3.934 2375 ---- ---- ---- ---- 4.036 -.042 4.078 2400 ---- ---- ---- ---- 4.183 -.043 4.226 2425 ---- ---- ---- ---- 4.332 -.045 4.377 2450 ---- ---- ---- ---- 4.484 -.046 4.530 2475 ---- ---- ---- ---- 4.639 -.046 4.685 2500 ---- ---- ---- ---- 4.795 -.047 4.842 2525 ---- ---- ---- ---- 4.953 -.048 5.001 2550 ---- ---- ---- ---- 5.114 -.048 5.162 2575 ---- ---- ---- ---- 5.276 -.049 5.325 2600 ---- ---- ---- ---- 5.440 -.050 5.490 2625 ---- ---- ---- ---- 5.605 -.052 5.657 2650 ---- ---- ---- ---- 5.773 -.052 5.825 2675 ---- ---- ---- ---- 5.942 -.053 5.995 2700 ---- ---- ---- ---- 6.113 -.053 6.166 2725 ---- ---- ---- ---- 6.285 -.054 6.339 2750 ---- ---- ---- ---- 6.459 -.054 6.513 2775 ---- ---- ---- ---- 6.634 -.055 6.689 2800 ---- ---- ---- ---- 6.810 -.057 6.867 2825 ---- ---- ---- ---- 6.988 -.057 7.045 2850 ---- ---- ---- ---- 7.168 -.057 7.225 2875 ---- ---- ---- ---- 7.349 -.058 7.407 2900 ---- ---- ---- ---- 7.531 -.059 7.590 2925 ---- ---- ---- ---- 7.714 -.060 7.774 2950 ---- ---- ---- ---- 7.899 -.061 7.960 2975 ---- ---- ---- ---- 8.086 -.061 8.147 3000 ---- ---- ---- ---- 8.273 -.062 8.335 3025 ---- ---- ---- ---- 8.463 -.062 8.525 3050 ---- ---- ---- ---- 8.653 -.063 8.716 3075 ---- ---- ---- ---- 8.845 -.063 8.908 3100 ---- ---- ---- ---- 9.038 -.064 9.102 3125 ---- ---- ---- ---- 9.233 -.064 9.297 3150 ---- ---- ---- ---- 9.429 -.065 9.494 3175 ---- ---- ---- ---- 9.626 -.065 9.691 3200 ---- ---- ---- ---- 9.824 -.067 9.891 3225 ---- ---- ---- ---- 10.024 -.067 10.091 3250 ---- ---- ---- ---- 10.226 -.067 10.293 3275 ---- ---- ---- ---- 10.428 -.068 10.496 3300 ---- ---- ---- ---- 10.632 -.069 10.701 3325 ---- ---- ---- ---- 10.837 -.069 10.906 3350 ---- ---- ---- ---- 11.043 -.070 11.113 3375 ---- ---- ---- ---- 11.251 -.069 11.320 3400 ---- ---- ---- ---- 11.459 -.070 11.529 3425 ---- ---- ---- ---- 11.668 -.071 11.739 3450 ---- ---- ---- ---- 11.878 -.072 11.950 3475 ---- ---- ---- ---- 12.090 -.071 12.161 3500 ---- ---- ---- ---- 12.302 -.072 12.374 3525 ---- ---- ---- ---- 12.515 -.072 12.587 3550 ---- ---- ---- ---- 12.728 -.073 12.801 3575 ---- ---- ---- ---- 12.943 -.073 13.016 3600 ---- ---- ---- ---- 13.158 -.074 13.232 3625 ---- ---- ---- ---- 13.374 -.074 13.448 3650 ---- ---- ---- ---- 13.591 -.074 13.665 3675 ---- ---- ---- ---- 13.808 -.075 13.883 3700 ---- ---- ---- ---- 14.026 -.076 14.102 3725 ---- ---- ---- ---- 14.245 -.076 14.321 3750 ---- ---- ---- ---- 14.464 -.076 14.540 3775 ---- ---- ---- ---- 14.684 -.077 14.761 3800 ---- ---- ---- ---- 14.904 -.077 14.981 3825 ---- ---- ---- ---- 15.126 -.077 15.203 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .851 -.011 .862 1050 ---- ---- ---- ---- .887 -.010 .897 1075 ---- ---- ---- ---- .922 -.011 .933 1100 ---- ---- ---- ---- .958 -.011 .969 1125 ---- ---- ---- ---- .993 -.012 1.005 1150 ---- ---- ---- ---- 1.029 -.012 1.041 1175 ---- ---- ---- ---- 1.066 -.012 1.078 1200 ---- ---- ---- ---- 1.102 -.013 1.115 1225 ---- ---- ---- ---- 1.139 -.013 1.152 1250 ---- ---- ---- ---- 1.176 -.013 1.189 1275 ---- ---- ---- ---- 1.213 -.014 1.227 1300 ---- ---- ---- ---- 1.250 -.015 1.265 1325 ---- ---- ---- ---- 1.287 -.015 1.302 1350 ---- ---- ---- ---- 1.325 -.015 1.340 1375 ---- ---- ---- ---- 1.362 -.016 1.378 1400 ---- ---- ---- ---- 1.400 -.016 1.416 1425 ---- ---- ---- ---- 1.438 -.017 1.455 1450 ---- ---- ---- ---- 1.476 -.017 1.493 1475 ---- ---- ---- ---- 1.514 -.017 1.531 1500 ---- ---- ---- ---- 1.552 -.018 1.570 1525 ---- ---- ---- ---- 1.590 -.019 1.609 1550 ---- ---- ---- ---- 1.628 -.020 1.648 1575 ---- ---- ---- ---- 1.667 -.020 1.687 1600 ---- ---- ---- ---- 1.705 -.021 1.726 1625 ---- ---- ---- ---- 1.745 -.021 1.766 1650 ---- ---- ---- ---- 1.785 -.021 1.806 1675 ---- ---- ---- ---- 1.826 -.022 1.848 1700 ---- ---- ---- ---- 1.869 -.022 1.891 1725 ---- ---- ---- ---- 1.913 -.023 1.936 1750 ---- ---- ---- ---- 1.960 -.023 1.983 1775 ---- ---- ---- ---- 2.009 -.024 2.033 1800 ---- ---- ---- ---- 2.061 -.024 2.085 1825 ---- ---- ---- ---- 2.116 -.025 2.141 1850 ---- ---- ---- ---- 2.174 -.026 2.200 1875 ---- ---- ---- ---- 2.237 -.027 2.264 1900 ---- ---- ---- ---- 2.304 -.027 2.331 1925 ---- ---- ---- ---- 2.375 -.028 2.403 1950 ---- ---- ---- ---- 2.450 -.029 2.479 1975 ---- ---- ---- ---- 2.530 -.029 2.559 2000 ---- ---- ---- ---- 2.613 -.030 2.643 2025 ---- ---- ---- ---- 2.700 -.032 2.732 2050 ---- ---- ---- ---- 2.792 -.032 2.824 2075 ---- ---- ---- ---- 2.887 -.033 2.920 2100 ---- ---- ---- ---- 2.987 -.033 3.020 2125 ---- ---- ---- ---- 3.090 -.034 3.124 2150 ---- ---- ---- ---- 3.197 -.035 3.232 2175 ---- ---- ---- ---- 3.308 -.036 3.344 2200 ---- ---- ---- ---- 3.422 -.037 3.459 2225 ---- ---- ---- ---- 3.541 -.037 3.578 2250 ---- ---- ---- ---- 3.663 -.038 3.701 2275 ---- ---- ---- ---- 3.788 -.039 3.827 2300 ---- ---- ---- ---- 3.917 -.040 3.957 2325 ---- ---- ---- ---- 4.049 -.041 4.090 2350 ---- ---- ---- ---- 4.185 -.041 4.226 2375 ---- ---- ---- ---- 4.323 -.043 4.366 2400 ---- ---- ---- ---- 4.465 -.043 4.508 2425 ---- ---- ---- ---- 4.609 -.045 4.654 2450 ---- ---- ---- ---- 4.757 -.045 4.802 2475 ---- ---- ---- ---- 4.906 -.046 4.952 2500 ---- ---- ---- ---- 5.059 -.046 5.105 2525 ---- ---- ---- ---- 5.213 -.048 5.261 2550 ---- ---- ---- ---- 5.370 -.048 5.418 2575 ---- ---- ---- ---- 5.530 -.048 5.578 2600 ---- ---- ---- ---- 5.691 -.049 5.740 2625 ---- ---- ---- ---- 5.854 -.050 5.904 2650 ---- ---- ---- ---- 6.019 -.051 6.070 2675 ---- ---- ---- ---- 6.186 -.052 6.238 2700 ---- ---- ---- ---- 6.354 -.053 6.407 2725 ---- ---- ---- ---- 6.524 -.053 6.577 2750 ---- ---- ---- ---- 6.695 -.054 6.749 2775 ---- ---- ---- ---- 6.868 -.055 6.923 2800 ---- ---- ---- ---- 7.042 -.056 7.098 2825 ---- ---- ---- ---- 7.218 -.056 7.274 2850 ---- ---- ---- ---- 7.395 -.057 7.452 2875 ---- ---- ---- ---- 7.573 -.058 7.631 2900 ---- ---- ---- ---- 7.753 -.058 7.811 2925 ---- ---- ---- ---- 7.935 -.058 7.993 2950 ---- ---- ---- ---- 8.118 -.059 8.177 2975 ---- ---- ---- ---- 8.302 -.060 8.362 3000 ---- ---- ---- ---- 8.488 -.061 8.549 3025 ---- ---- ---- ---- 8.676 -.061 8.737 3050 ---- ---- ---- ---- 8.865 -.061 8.926 3075 ---- ---- ---- ---- 9.055 -.063 9.118 3100 ---- ---- ---- ---- 9.248 -.063 9.311 3125 ---- ---- ---- ---- 9.441 -.064 9.505 3150 ---- ---- ---- ---- 9.637 -.064 9.701 3175 ---- ---- ---- ---- 9.834 -.065 9.899 3200 ---- ---- ---- ---- 10.033 -.065 10.098 3225 ---- ---- ---- ---- 10.234 -.065 10.299 3250 ---- ---- ---- ---- 10.436 -.066 10.502 3275 ---- ---- ---- ---- 10.639 -.067 10.706 3300 ---- ---- ---- ---- 10.844 -.068 10.912 3325 ---- ---- ---- ---- 11.051 -.068 11.119 3350 ---- ---- ---- ---- 11.258 -.069 11.327 3375 ---- ---- ---- ---- 11.467 -.069 11.536 3400 ---- ---- ---- ---- 11.676 -.069 11.745 3425 ---- ---- ---- ---- 11.887 -.069 11.956 3450 ---- ---- ---- ---- 12.098 -.070 12.168 3475 ---- ---- ---- ---- 12.310 -.070 12.380 3500 ---- ---- ---- ---- 12.522 -.071 12.593 3525 ---- ---- ---- ---- 12.736 -.071 12.807 3550 ---- ---- ---- ---- 12.950 -.072 13.022 3575 ---- ---- ---- ---- 13.165 -.072 13.237 3600 ---- ---- ---- ---- 13.381 -.073 13.454 3625 ---- ---- ---- ---- 13.597 -.073 13.670 3650 ---- ---- ---- ---- 13.814 -.074 13.888 3675 ---- ---- ---- ---- 14.032 -.074 14.106 3700 ---- ---- ---- ---- 14.250 -.075 14.325 3725 ---- ---- ---- ---- 14.469 -.075 14.544 3750 ---- ---- ---- ---- 14.689 -.075 14.764 3775 ---- ---- ---- ---- 14.909 -.076 14.985 3800 ---- ---- ---- ---- 15.130 -.076 15.206 3825 ---- ---- ---- ---- 15.352 -.076 15.428 3850 ---- ---- ---- ---- 15.574 -.077 15.651 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.039 -.011 1.050 1050 ---- ---- ---- ---- 1.078 -.011 1.089 1075 ---- ---- ---- ---- 1.117 -.012 1.129 1100 ---- ---- ---- ---- 1.156 -.012 1.168 1125 ---- ---- ---- ---- 1.196 -.012 1.208 1150 ---- ---- ---- ---- 1.235 -.013 1.248 1175 ---- ---- ---- ---- 1.275 -.013 1.288 1200 ---- ---- ---- ---- 1.314 -.014 1.328 1225 ---- ---- ---- ---- 1.354 -.014 1.368 1250 ---- ---- ---- ---- 1.394 -.014 1.408 1275 ---- ---- ---- ---- 1.434 -.014 1.448 1300 ---- ---- ---- ---- 1.473 -.016 1.489 1325 ---- ---- ---- ---- 1.513 -.016 1.529 1350 ---- ---- ---- ---- 1.553 -.016 1.569 1375 ---- ---- ---- ---- 1.593 -.016 1.609 1400 ---- ---- ---- ---- 1.633 -.017 1.650 1425 ---- ---- ---- ---- 1.672 -.018 1.690 1450 ---- ---- ---- ---- 1.712 -.018 1.730 1475 ---- ---- ---- ---- 1.752 -.018 1.770 1500 ---- ---- ---- ---- 1.791 -.019 1.810 1525 ---- ---- ---- ---- 1.831 -.019 1.850 1550 ---- ---- ---- ---- 1.870 -.020 1.890 1575 ---- ---- ---- ---- 1.910 -.020 1.930 1600 ---- ---- ---- ---- 1.950 -.021 1.971 1625 ---- ---- ---- ---- 1.990 -.021 2.011 1650 ---- ---- ---- ---- 2.031 -.022 2.053 1675 ---- ---- ---- ---- 2.073 -.022 2.095 1700 ---- ---- ---- ---- 2.116 -.023 2.139 1725 ---- ---- ---- ---- 2.162 -.023 2.185 1750 ---- ---- ---- ---- 2.209 -.024 2.233 1775 ---- ---- ---- ---- 2.259 -.024 2.283 1800 ---- ---- ---- ---- 2.312 -.025 2.337 1825 ---- ---- ---- ---- 2.368 -.026 2.394 1850 ---- ---- ---- ---- 2.428 -.026 2.454 1875 ---- ---- ---- ---- 2.492 -.027 2.519 1900 ---- ---- ---- ---- 2.561 -.027 2.588 1925 ---- ---- ---- ---- 2.634 -.028 2.662 1950 ---- ---- ---- ---- 2.711 -.029 2.740 1975 ---- ---- ---- ---- 2.793 -.029 2.822 2000 ---- ---- ---- ---- 2.879 -.030 2.909 2025 ---- ---- ---- ---- 2.969 -.031 3.000 2050 ---- ---- ---- ---- 3.063 -.032 3.095 2075 ---- ---- ---- ---- 3.162 -.033 3.195 2100 ---- ---- ---- ---- 3.265 -.034 3.299 2125 ---- ---- ---- ---- 3.372 -.034 3.406 2150 ---- ---- ---- ---- 3.483 -.035 3.518 2175 ---- ---- ---- ---- 3.598 -.036 3.634 2200 ---- ---- ---- ---- 3.717 -.036 3.753 2225 ---- ---- ---- ---- 3.839 -.037 3.876 2250 ---- ---- ---- ---- 3.965 -.038 4.003 2275 ---- ---- ---- ---- 4.094 -.039 4.133 2300 ---- ---- ---- ---- 4.226 -.040 4.266 2325 ---- ---- ---- ---- 4.362 -.040 4.402 2350 ---- ---- ---- ---- 4.500 -.041 4.541 2375 ---- ---- ---- ---- 4.641 -.042 4.683 2400 ---- ---- ---- ---- 4.784 -.043 4.827 2425 ---- ---- ---- ---- 4.930 -.043 4.973 2450 ---- ---- ---- ---- 5.077 -.045 5.122 2475 ---- ---- ---- ---- 5.227 -.045 5.272 2500 ---- ---- ---- ---- 5.379 -.046 5.425 2525 ---- ---- ---- ---- 5.532 -.047 5.579 2550 ---- ---- ---- ---- 5.687 -.048 5.735 2575 ---- ---- ---- ---- 5.845 -.048 5.893 2600 ---- ---- ---- ---- 6.004 -.049 6.053 2625 ---- ---- ---- ---- 6.166 -.050 6.216 2650 ---- ---- ---- ---- 6.330 -.050 6.380 2675 ---- ---- ---- ---- 6.496 -.051 6.547 2700 ---- ---- ---- ---- 6.665 -.051 6.716 2725 ---- ---- ---- ---- 6.835 -.053 6.888 2750 ---- ---- ---- ---- 7.009 -.053 7.062 2775 ---- ---- ---- ---- 7.184 -.054 7.238 2800 ---- ---- ---- ---- 7.362 -.055 7.417 2825 ---- ---- ---- ---- 7.542 -.055 7.597 2850 ---- ---- ---- ---- 7.725 -.055 7.780 2875 ---- ---- ---- ---- 7.909 -.056 7.965 2900 ---- ---- ---- ---- 8.095 -.057 8.152 2925 ---- ---- ---- ---- 8.283 -.058 8.341 2950 ---- ---- ---- ---- 8.472 -.059 8.531 2975 ---- ---- ---- ---- 8.663 -.059 8.722 3000 ---- ---- ---- ---- 8.856 -.059 8.915 3025 ---- ---- ---- ---- 9.049 -.060 9.109 3050 ---- ---- ---- ---- 9.244 -.061 9.305 3075 ---- ---- ---- ---- 9.440 -.061 9.501 3100 ---- ---- ---- ---- 9.636 -.062 9.698 3125 ---- ---- ---- ---- 9.834 -.062 9.896 3150 ---- ---- ---- ---- 10.032 -.062 10.094 3175 ---- ---- ---- ---- 10.231 -.063 10.294 3200 ---- ---- ---- ---- 10.431 -.063 10.494 3225 ---- ---- ---- ---- 10.631 -.064 10.695 3250 ---- ---- ---- ---- 10.833 -.064 10.897 3275 ---- ---- ---- ---- 11.035 -.065 11.100 3300 ---- ---- ---- ---- 11.238 -.066 11.304 3325 ---- ---- ---- ---- 11.442 -.066 11.508 3350 ---- ---- ---- ---- 11.647 -.067 11.714 3375 ---- ---- ---- ---- 11.852 -.068 11.920 3400 ---- ---- ---- ---- 12.059 -.067 12.126 3425 ---- ---- ---- ---- 12.266 -.068 12.334 3450 ---- ---- ---- ---- 12.474 -.069 12.543 3475 ---- ---- ---- ---- 12.683 -.069 12.752 3500 ---- ---- ---- ---- 12.892 -.070 12.962 3525 ---- ---- ---- ---- 13.102 -.070 13.172 3550 ---- ---- ---- ---- 13.313 -.071 13.384 3575 ---- ---- ---- ---- 13.525 -.071 13.596 3600 ---- ---- ---- ---- 13.738 -.071 13.809 3625 ---- ---- ---- ---- 13.951 -.072 14.023 3650 ---- ---- ---- ---- 14.165 -.072 14.237 3675 ---- ---- ---- ---- 14.379 -.073 14.452 3700 ---- ---- ---- ---- 14.594 -.073 14.667 3725 ---- ---- ---- ---- 14.810 -.073 14.883 3750 ---- ---- ---- ---- 15.026 -.074 15.100 SO DEC27 Silver Option PUT 1675 ---- ---- ---- ---- 2.138 -.022 2.160 1700 ---- ---- ---- ---- 2.205 -.022 2.227 1725 ---- ---- ---- ---- 2.272 -.024 2.296 1750 ---- ---- ---- ---- 2.341 -.024 2.365 1775 ---- ---- ---- ---- 2.411 -.024 2.435 1800 ---- ---- ---- ---- 2.481 -.025 2.506 1825 ---- ---- ---- ---- 2.553 -.026 2.579 1850 ---- ---- ---- ---- 2.625 -.026 2.651 1875 ---- ---- ---- ---- 2.698 -.027 2.725 1900 ---- ---- ---- ---- 2.772 -.028 2.800 1925 ---- ---- ---- ---- 2.848 -.028 2.876 1950 ---- ---- ---- ---- 2.925 -.029 2.954 1975 ---- ---- ---- ---- 3.004 -.030 3.034 2000 ---- ---- ---- ---- 3.087 -.030 3.117 2025 ---- ---- ---- ---- 3.172 -.031 3.203 2050 ---- ---- ---- ---- 3.261 -.032 3.293 2075 ---- ---- ---- ---- 3.355 -.032 3.387 2100 ---- ---- ---- ---- 3.453 -.033 3.486 2125 ---- ---- ---- ---- 3.556 -.034 3.590 2150 ---- ---- ---- ---- 3.664 -.035 3.699 2175 ---- ---- ---- ---- 3.777 -.035 3.812 2200 ---- ---- ---- ---- 3.894 -.036 3.930 2225 ---- ---- ---- ---- 4.015 -.037 4.052 2250 ---- ---- ---- ---- 4.140 -.038 4.178 2275 ---- ---- ---- ---- 4.269 -.039 4.308 2300 ---- ---- ---- ---- 4.402 -.040 4.442 2325 ---- ---- ---- ---- 4.539 -.040 4.579 2350 ---- ---- ---- ---- 4.679 -.041 4.720 2375 ---- ---- ---- ---- 4.822 -.041 4.863 2400 ---- ---- ---- ---- 4.967 -.043 5.010 2425 ---- ---- ---- ---- 5.115 -.044 5.159 2450 ---- ---- ---- ---- 5.266 -.044 5.310 2475 ---- ---- ---- ---- 5.418 -.045 5.463 2500 ---- ---- ---- ---- 5.573 -.045 5.618 2525 ---- ---- ---- ---- 5.729 -.046 5.775 2550 ---- ---- ---- ---- 5.886 -.047 5.933 2575 ---- ---- ---- ---- 6.046 -.048 6.094 2600 ---- ---- ---- ---- 6.208 -.048 6.256 2625 ---- ---- ---- ---- 6.371 -.049 6.420 2650 ---- ---- ---- ---- 6.536 -.050 6.586 2675 ---- ---- ---- ---- 6.704 -.050 6.754 2700 ---- ---- ---- ---- 6.873 -.051 6.924 2725 ---- ---- ---- ---- 7.044 -.052 7.096 2750 ---- ---- ---- ---- 7.218 -.052 7.270 2775 ---- ---- ---- ---- 7.393 -.053 7.446 2800 ---- ---- ---- ---- 7.571 -.054 7.625 2825 ---- ---- ---- ---- 7.751 -.054 7.805 2850 ---- ---- ---- ---- 7.933 -.054 7.987 2875 ---- ---- ---- ---- 8.116 -.055 8.171 2900 ---- ---- ---- ---- 8.301 -.056 8.357 2925 ---- ---- ---- ---- 8.488 -.057 8.545 2950 ---- ---- ---- ---- 8.677 -.057 8.734 2975 ---- ---- ---- ---- 8.867 -.057 8.924 3000 ---- ---- ---- ---- 9.058 -.058 9.116 3025 ---- ---- ---- ---- 9.251 -.059 9.310 3050 ---- ---- ---- ---- 9.445 -.059 9.504 3075 ---- ---- ---- ---- 9.640 -.060 9.700 3100 ---- ---- ---- ---- 9.836 -.061 9.897 3125 ---- ---- ---- ---- 10.034 -.061 10.095 3150 ---- ---- ---- ---- 10.232 -.062 10.294 3175 ---- ---- ---- ---- 10.431 -.062 10.493 3200 ---- ---- ---- ---- 10.631 -.063 10.694 3225 ---- ---- ---- ---- 10.832 -.064 10.896 3250 ---- ---- ---- ---- 11.035 -.063 11.098 3275 ---- ---- ---- ---- 11.237 -.065 11.302 3300 ---- ---- ---- ---- 11.441 -.065 11.506 3325 ---- ---- ---- ---- 11.646 -.065 11.711 3350 ---- ---- ---- ---- 11.852 -.065 11.917 3375 ---- ---- ---- ---- 12.058 -.066 12.124 3400 ---- ---- ---- ---- 12.265 -.067 12.332 3425 ---- ---- ---- ---- 12.473 -.067 12.540 3450 ---- ---- ---- ---- 12.682 -.068 12.750 3475 ---- ---- ---- ---- 12.892 -.068 12.960 3500 ---- ---- ---- ---- 13.102 -.068 13.170 3525 ---- ---- ---- ---- 13.313 -.069 13.382 3550 ---- ---- ---- ---- 13.525 -.069 13.594 3575 ---- ---- ---- ---- 13.737 -.070 13.807 3600 ---- ---- ---- ---- 13.951 -.070 14.021 3625 ---- ---- ---- ---- 14.164 -.071 14.235 3650 ---- ---- ---- ---- 14.379 -.071 14.450 3675 ---- ---- ---- ---- 14.594 -.072 14.666 3700 ---- ---- ---- ---- 14.810 -.072 14.882 3725 ---- ---- ---- ---- 15.027 -.072 15.099 3750 ---- ---- ---- ---- 15.244 -.072 15.316 TOTAL EST.VOL VOLUME OPEN INT TOTAL 605 2768 33139 SO1 FEB23 Silver Weekly Friday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.233 +.111 5.122 1875 ---- ---- ---- ---- 4.983 +.111 4.872 1900 ---- ---- ---- ---- 4.733 +.111 4.622 1925 ---- ---- ---- ---- 4.483 +.111 4.372 1950 ---- ---- ---- ---- 4.233 +.111 4.122 1975 ---- ---- ---- ---- 3.983 +.111 3.872 2000 ---- ---- ---- ---- 3.733 +.111 3.622 2025 ---- ---- ---- ---- 3.483 +.111 3.372 2050 ---- ---- ---- ---- 3.233 +.110 3.123 2075 ---- ---- ---- ---- 2.983 +.109 2.874 2100 ---- ---- ---- ---- 2.734 +.109 2.625 2125 ---- ---- ---- ---- 2.485 +.107 2.378 2150 ---- ---- ---- ---- 2.236 +.104 2.132 1 2175 ---- ---- ---- ---- 1.990 +.102 1.888 1 2200 ---- ---- ---- ---- 1.745 +.097 1.648 2225 1.425 1.656B 1.414A 1.414A 1.504 +.090 3 1.414 2250 1.340 1.419B 1.182A 1.419B 1.269 +.080 1 1.189 1 3 2255 ---- ---- ---- ---- 1.223 +.078 1.145 2260 ---- 1.147B ---- ---- 1.177 +.075 1.102 2265 ---- 1.151B ---- ---- 1.132 +.072 1.060 2270 ---- 1.136B ---- ---- 1.087 +.069 1.018 2275 1.109 1.191B .960A 1.191B 1.043 +.066 2 .977 1 2280 ---- 1.092B ---- ---- .999 +.063 .936 2285 ---- 1.048B ---- ---- .956 +.060 .896 2290 ---- 1.005B ---- ---- .914 +.057 .857 2295 ---- .962B ---- ---- .872 +.053 .819 2300 ---- .973B .755A .973B .832 +.050 .782 2 2305 ---- .879B ---- ---- .792 +.047 .745 2310 ---- .838B ---- ---- .753 +.043 .710 2315 ---- .798B ---- ---- .715 +.040 .675 2320 ---- .759B ---- ---- .678 +.037 .641 2325 ---- .775B .576A .775B .642 +.033 .609 1 2330 ---- .682B .544A .635B .607 +.030 .577 2 2335 .637 .646B .513A .513A .573 +.027 2 .546 2 2340 .604 .634B .485A .485A .540 +.023 2 .517 2 3 2345 ---- .630B .452A .630B .508 +.020 .488 2 2350 ---- .604B .424A .604B .477 +.017 .460 1 1 2355 ---- .565B .397A .565B .447 +.013 .434 6 20 2360 ---- .532B .371A .529B .418 +.009 .409 2 2365 .502 .502 .346A .346A .391 +.007 2 .384 2 2370 ---- .474B .322A .474B .364 +.003 6 .361 2 2375 ---- .445B .300A .445B .339 UNCH .339 52 161 2380 .351 .419B .279A .279A .315 -.003 2 .318 8 2385 .303 .393B .258A .314B .293 -.005 100 .298 4 2390 .337 .368B .239A .368B .271 -.008 28 .279 14 2395 ---- .355B .222A .355B .251 -.010 .261 2400 .265 .332B .205A .316B .232 -.012 15 .244 249 244 2405 ---- .311B .189A .300B .215 -.012 .227 2410 .255 .290B .175A .213B .198 -.014 2 .212 43 2415 ---- .271B .161A .260B .183 -.015 .198 2420 .220 .252B .148A .148A .169 -.015 1 .184 22 144 2425 .209 .235B .137A .219B .156 -.016 41 .172 9 2430 ---- .218B .126A .215B .143 -.017 .160 110 31 2435 ---- .202B .117A .199B .132 -.017 .149 2440 ---- .185B .107A .178B .122 -.016 .138 2 2445 ---- .174B .099A .174B .112 -.017 .129 10 17 2450 ---- .161B .091A .161B .103 -.017 3 .120 105 168 2455 ---- .148B .084A .148B .095 -.016 .111 4 2460 ---- .135B .077A .135B .087 -.016 .103 10 19 2465 ---- .126B .071A .126B .080 -.016 .096 3 6 2470 ---- .116B .066A .116B .073 -.016 .089 10 33 2475 ---- .107B .060A .107B .067 -.016 .083 84 2480 ---- .097B .052A .097B .062 -.015 .077 10 15 2485 ---- .090B .051A .090B .057 -.014 .071 9 10 2490 ---- .083B .048A .082B .052 -.014 .066 2495 .049 .075B .044A .044A .047 -.014 20 .061 30 30 2500 ---- .069B .041A .069B .043 -.014 .057 5 32 2505 ---- .063B .038A .063B .039 -.014 .053 2510 ---- .058B .034A .058B .036 -.013 .049 3 2515 ---- .054B .032A .054B .033 -.012 .045 6 2520 ---- .050B .030A .050B .030 -.012 .042 2525 ---- .046B .028A .046B .027 -.012 .039 1 2530 ---- .041B .025A .041B .024 -.012 .036 6 22 2535 ---- .038B .024A .038B .022 -.012 .034 1 2550 ---- .029B .019A .029B .016 -.011 .027 66 2575 ---- ---- .013A .013A .010 -.009 .019 11 2600 .012 .014 .007 .007 .007 -.006 9 .013 1 20 2625 .006 .010 .006 .006A .005 -.004 37 .009 3 2650 ---- ---- .005A .005A .004 -.003 .007 16 16 2675 .005 .005 .003 .003 .003 -.002 6 .005 56 2700 ---- ---- .003A .003A .003 -.001 .004 27 2725 ---- ---- ---- ---- .002 -.001 .003 6 2750 ---- ---- ---- ---- .002 UNCH .002 2775 ---- ---- ---- ---- .002 +.001 .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 282 658 1361 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 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- ---- ---- .001 -.002 .003 2 2100 ---- ---- ---- ---- .001 -.004 .005 1 11 2125 ---- ---- ---- ---- .002 -.005 .007 9 2150 .004 .004 .004 .004 .004 -.007 1 .011 13 20 2175 .008 .008 .007 .007 .007 -.011 2 .018 17 56 2200 ---- ---- .016A .016A .013 -.014 .027 26 36 2225 ---- ---- .024A .024A .022 -.021 .043 4 2250 .037 .037 .037 .040B .036 -.032 1 .068 2 10 2255 ---- ---- .041A .041A .040 -.034 .074 4 2260 ---- ---- .045A .045A .044 -.037 .081 2265 ---- ---- .049A .049A .049 -.039 .088 1 2270 ---- ---- .054A .054A .054 -.042 .096 13 16 2275 ---- ---- .059A .059A .060 -.045 .105 83 2280 ---- ---- .064A .064A .067 -.048 .115 12 2285 ---- ---- .071A .071A .074 -.051 2 .125 1 2 2290 ---- ---- .077A .077A .081 -.055 .136 16 2295 ---- ---- .084A .084A .090 -.058 .148 9 2300 .104 .104 .091A .114B .099 -.061 1 .160 31 287 2305 ---- ---- .100A .100A .109 -.065 1 .174 25 2310 .150 .156B .109A .109A .120 -.068 10 .188 21 2315 ---- ---- .119A .119A .132 -.071 .203 15 2320 ---- ---- .130A .130A .145 -.075 .220 30 2325 .200 .200 .142A .183B .159 -.078 3 .237 14 7 2330 ---- ---- .155A .155A .174 -.081 .255 55 43 2335 ---- ---- .168A .168A .190 -.084 .274 12 2340 ---- ---- .183A .183A .207 -.088 .295 11 12 2345 ---- ---- .199A .199A .225 -.091 .316 12 2350 .233 .260 .216A .267B .244 -.095 11 .339 2 24 2355 ---- ---- .232A .232A .264 -.098 .362 68 72 2360 .281 .281 .251A .269A .286 -.101 3 .387 38 2365 ---- ---- .272A .272A .308 -.104 .412 13 18 2370 ---- ---- .294A .294A .332 -.107 6 .439 100 2375 .343 .421B .317A .404B .356 -.111 4 .467 28 28 2380 ---- ---- .340A .340A .382 -.114 .496 11 2385 ---- ---- .364A .364A .410 -.116 .526 2 5 2390 ---- ---- .389A .389A .438 -.118 .556 29 2395 ---- ---- .416A .416A .468 -.120 .588 2400 ---- ---- .443A .443A .499 -.122 .621 1 13 2405 .560 .560 .471A .471A .532 -.123 3 .655 6 2410 ---- ---- .500A .500A .565 -.125 .690 2415 ---- ---- .530A .530A .600 -.125 .725 3 2420 ---- ---- .562A .562A .636 -.126 .762 7 2425 ---- ---- .595A .595A .672 -.127 .799 1 2430 ---- ---- .629A .629A .710 -.127 .837 4 2435 ---- ---- .664A .664A .749 -.127 .876 2440 ---- ---- .708A .708A .788 -.128 .916 2 2445 ---- ---- .785A .785A .829 -.127 .956 7 2450 ---- ---- .775A .775A .870 -.127 .997 4 2455 ---- ---- .861A .861A .911 -.127 1.038 2460 ---- ---- .899A .899A .954 -.126 1.080 2465 ---- ---- .939A .939A .997 -.126 1.123 2470 ---- ---- .980A .980A 1.040 -.126 1.166 2475 1.077 1.167B .974A 1.068A 1.084 -.126 2 1.210 2480 ---- ---- 1.064A 1.064A 1.128 -.126 1.254 2485 ---- ---- 1.106A 1.106A 1.173 -.125 1.298 2490 ---- ---- 1.149A 1.149A 1.218 -.125 1.343 2495 ---- ---- 1.192A 1.192A 1.264 -.124 1.388 8 2500 1.222 1.398B 1.189A 1.398B 1.310 -.124 4 1.434 2505 ---- ---- 1.279A 1.279A 1.356 -.124 1.480 2510 ---- ---- 1.323A 1.323A 1.402 -.124 1.526 2515 ---- ---- 1.377A 1.377A 1.449 -.123 1.572 2520 ---- ---- 1.502A 1.502A 1.496 -.123 1.619 2525 1.521 1.635B 1.416A 1.527A 1.543 -.123 4 1.666 4 2530 ---- ---- ---- ---- 1.591 -.122 1.713 2535 ---- ---- ---- ---- 1.638 -.122 1.760 2550 1.743 1.859B 1.649A 1.783B 1.783 -.121 10 1.904 1 2575 ---- ---- 1.889A 1.889A 2.026 -.119 2.145 1 2600 ---- ---- ---- ---- 2.273 -.117 2.390 1 2625 ---- ---- ---- ---- 2.521 -.115 2.636 2650 ---- ---- ---- ---- 2.770 -.113 2.883 1 2675 ---- ---- ---- ---- 3.019 -.112 3.131 2700 ---- ---- ---- ---- 3.269 -.111 3.380 2725 ---- ---- ---- ---- 3.518 -.111 3.629 2750 ---- ---- ---- ---- 3.768 -.111 3.879 2775 ---- ---- ---- ---- 4.018 -.110 4.128 2800 ---- ---- ---- ---- 4.268 -.110 4.378 2825 ---- ---- ---- ---- 4.517 -.111 4.628 2850 ---- ---- ---- ---- 4.767 -.111 4.878 2875 ---- ---- ---- ---- 5.017 -.111 5.128 2900 ---- ---- ---- ---- 5.267 -.111 5.378 2925 ---- ---- ---- ---- 5.517 -.111 5.628 TOTAL EST.VOL VOLUME OPEN INT TOTAL 68 298 1143 SO2 FEB23 Silver Weekly Friday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.233 +.111 5.122 1875 ---- ---- ---- ---- 4.983 +.111 4.872 1900 ---- ---- ---- ---- 4.733 +.111 4.622 1925 ---- ---- ---- ---- 4.483 +.111 4.372 1950 ---- ---- ---- ---- 4.233 +.110 4.123 1975 ---- ---- ---- ---- 3.983 +.109 3.874 2000 ---- ---- ---- ---- 3.734 +.109 3.625 2025 ---- ---- ---- ---- 3.485 +.109 3.376 2050 ---- ---- ---- ---- 3.236 +.107 3.129 2075 ---- ---- ---- ---- 2.989 +.107 2.882 2100 ---- ---- ---- ---- 2.743 +.106 2.637 2125 ---- ---- ---- ---- 2.498 +.104 2.394 2150 ---- 2.214B ---- 2.213B 2.255 +.101 2.154 2175 ---- 2.163B ---- 2.163B 2.016 +.096 1.920 1 2200 ---- 1.927B ---- 1.926B 1.781 +.089 1.692 2225 ---- 1.697B 1.468A 1.697B 1.552 +.079 1.473 2 2250 ---- 1.477B 1.253A 1.477B 1.333 +.068 1.265 1 2255 ---- 1.365B ---- ---- 1.290 +.066 1.224 2260 ---- 1.322B ---- ---- 1.248 +.063 1.185 2265 ---- 1.280B ---- ---- 1.207 +.061 1.146 2270 ---- 1.238B ---- ---- 1.166 +.058 1.108 2275 ---- 1.265B 1.051A 1.265B 1.126 +.056 1.070 2280 ---- 1.155B ---- ---- 1.086 +.053 1.033 2285 ---- 1.115B ---- ---- 1.047 +.050 .997 2290 ---- 1.075B ---- ---- 1.009 +.048 .961 2295 ---- 1.035B ---- ---- .971 +.045 .926 2 2300 ---- 1.067B .867A 1.067B .934 +.042 .892 2305 ---- .958B ---- ---- .898 +.040 .858 2 2310 ---- .920B .801A .857B .863 +.037 .826 2315 ---- .884B .772A .858B .828 +.035 .793 2320 ---- .856B .736A .856B .794 +.032 .762 2325 ---- .884B .701A .883B .761 +.029 .732 2330 ---- .847B .678A .844B .729 +.027 .702 2 2335 ---- .823B .646A .823B .697 +.024 .673 7 2340 ---- .790B .614A .790B .667 +.022 .645 2345 ---- .758B .586A .758B .637 +.020 .617 2350 ---- .722B .559A .721B .608 +.017 .591 3 2355 ---- .688B .534A .681B .580 +.015 .565 2360 ---- .663B .509A .663B .553 +.013 .540 2365 ---- .634B .484A .634B .527 +.011 .516 2370 ---- .606B .461A .606B .502 +.010 .492 10 10 2375 ---- .580B .438A .580B .477 +.007 .470 2 16 2380 ---- .554B .416A .554B .454 +.006 .448 2385 ---- .529B .396A .529B .431 +.004 .427 20 2390 ---- .504B .375A .504B .409 +.003 .406 6 10 2395 ---- .481B .356A .481B .388 +.001 .387 2400 ---- .466B .335A .466B .368 UNCH .368 3 2405 ---- .444B .318A .440B .349 -.001 .350 2410 ---- .423B .301A .415B .330 -.003 .333 2415 ---- .403B .284A .395B .312 -.004 .316 2420 ---- .383B .269A .375B .296 -.004 .300 7 2425 ---- .364B .254A .356B .279 -.006 .285 300 2430 ---- .345B .240A .342B .264 -.006 .270 2 2435 ---- .328B .227A .321B .249 -.007 .256 1 2440 ---- .311B .215A .305B .235 -.008 .243 3 2445 ---- .295B .202A .292B .222 -.008 .230 2450 ---- .279B .192A .276B .210 -.008 2 .218 1 2455 ---- .264B .181A .262B .198 -.008 .206 2460 ---- .250B .170A .247B .186 -.010 .196 2465 ---- .237B .161A .237B .175 -.010 .185 2470 ---- .224B .152A .224B .165 -.010 .175 40 48 2475 ---- .211B .144A .211B .156 -.010 .166 4 6 2480 ---- .200B .136A .200B .147 -.010 .157 2485 ---- .188B .127A .188B .138 -.010 .148 2490 ---- .178B .120A .178B .130 -.010 .140 2495 ---- .167B .114A .167B .122 -.011 .133 2500 ---- .158B .106A .158B .115 -.010 .125 1 2505 ---- .148B .101A .148B .108 -.011 .119 2510 ---- .139B .095A .139B .102 -.010 .112 2515 ---- .131B .090A .131B .096 -.010 .106 2520 ---- .124B .084A .124B .090 -.010 .100 2525 ---- .117B .079A .117B .085 -.010 .095 2530 ---- .110B .075A .110B .080 -.010 .090 2535 .083 .104B .071A .087B .076 -.009 10 .085 2550 .069 .087B .060A .072B .063 -.009 10 .072 32 2575 ---- .064B .045A .064B .047 -.008 .055 2600 ---- .047B .035A .047B .036 -.007 .043 2625 ---- .035B .028A .035B .028 -.006 .034 2650 ---- ---- .023A .023A .021 -.006 .027 2675 ---- ---- .020A .020A .017 -.005 .022 2700 ---- ---- .017A .017A .013 -.005 .018 2725 ---- ---- ---- ---- .011 -.004 .015 2750 ---- ---- ---- ---- .009 -.003 .012 2775 ---- ---- ---- ---- .007 -.003 .010 2800 ---- ---- ---- ---- .006 -.003 .009 8 2825 ---- ---- ---- ---- .005 -.002 .007 14 2850 ---- ---- ---- ---- .004 -.002 .006 2875 ---- ---- ---- ---- .003 -.003 .006 2900 ---- ---- ---- ---- .003 -.002 .005 2925 ---- ---- ---- ---- .002 -.002 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 62 502 SO2 FEB23 Silver Weekly Friday Option - Week 2 PUT 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .001 -.002 .003 1950 ---- ---- ---- ---- .001 -.003 .004 1975 ---- ---- ---- ---- .002 -.003 .005 2000 ---- ---- ---- ---- .003 -.003 .006 2025 ---- ---- .005A .005A .004 -.004 .008 15 2050 ---- ---- ---- ---- .006 -.004 .010 2075 ---- ---- ---- ---- .008 -.005 .013 3 2100 ---- ---- .016A .016A .012 -.006 .018 3 2125 ---- ---- .020A .020A .017 -.008 .025 2 2150 ---- ---- .027A .027A .024 -.011 .035 2175 ---- ---- .036A .036A .035 -.015 .050 2 2200 ---- ---- .050A .050A .049 -.023 .072 2 2 2225 ---- ---- .070A .070A .071 -.031 .102 14 2250 ---- ---- .099A .099A .101 -.043 .144 1 7 2255 ---- ---- .105A .105A .109 -.045 .154 2260 ---- ---- .113A .113A .117 -.048 .165 2265 ---- ---- .120A .120A .125 -.051 .176 2270 ---- ---- .129A .129A .134 -.053 .187 2275 ---- ---- .137A .137A .144 -.055 .199 3 2280 ---- ---- .146A .146A .154 -.058 .212 2285 ---- ---- .156A .156A .165 -.061 .226 3 2290 ---- ---- .166A .166A .177 -.063 .240 1 2295 ---- ---- .178A .178A .189 -.066 .255 2300 ---- ---- .189A .189A .202 -.069 .271 253 2305 ---- ---- .201A .201A .216 -.071 .287 2 2310 ---- ---- .214A .214A .230 -.074 2 .304 3 2315 ---- ---- .227A .227A .246 -.076 .322 2 2320 ---- ---- .242A .242A .262 -.079 .341 2325 ---- ---- .257A .257A .279 -.081 .360 21 2330 ---- ---- .274A .274A .296 -.084 .380 1 2335 ---- ---- .291A .291A .315 -.086 .401 2340 ---- ---- .309A .309A .334 -.089 .423 3 2345 ---- ---- .327A .327A .354 -.092 .446 4 2350 .360 .377 .347A .362A .375 -.094 131 .469 2 2355 ---- ---- .366A .366A .397 -.096 .493 2360 ---- ---- .387A .387A .420 -.098 .518 3 2365 ---- ---- .409A .409A .444 -.100 .544 2370 ---- ---- .433A .433A .469 -.101 .570 28 2375 ---- ---- .455A .455A .494 -.103 .597 2380 ---- ---- .479A .479A .521 -.105 .626 2385 .508 .508 .498A .595B .548 -.106 110 .654 2390 ---- ---- .531A .531A .576 -.108 .684 2395 ---- ---- .557A .557A .605 -.109 .714 10 2400 .627 .649 .584A .687B .635 -.111 3 .746 1 48 2405 ---- ---- .612A .612A .665 -.112 .777 1 2410 ---- ---- .641A .641A .697 -.113 .810 2415 ---- ---- .671A .671A .729 -.114 .843 2420 ---- ---- .702A .702A .762 -.115 .877 2425 ---- ---- .732A .732A .796 -.116 .912 2 2 2430 ---- ---- .766A .766A .830 -.117 .947 2435 ---- ---- .798A .798A .866 -.117 .983 2440 ---- ---- .831A .831A .902 -.118 1.020 2445 ---- ---- .864A .864A .938 -.119 1.057 2450 ---- ---- .898A .898A .976 -.119 1.095 2455 ---- ---- .934A .934A 1.014 -.119 1.133 12 2460 ---- ---- .971A .971A 1.052 -.120 1.172 2465 ---- ---- 1.071A 1.071A 1.091 -.121 1.212 2470 ---- ---- 1.108A 1.108A 1.131 -.121 1.252 2475 ---- ---- 1.081A 1.081A 1.172 -.120 1.292 2480 ---- ---- 1.184A 1.184A 1.212 -.121 1.333 2485 ---- ---- 1.223A 1.223A 1.254 -.120 1.374 2490 ---- ---- 1.262A 1.262A 1.296 -.120 1.416 2495 ---- ---- 1.302A 1.302A 1.338 -.121 1.459 2500 ---- ---- 1.278A 1.278A 1.381 -.120 1.501 2505 ---- ---- 1.384A 1.384A 1.424 -.121 1.545 2510 ---- ---- 1.426A 1.426A 1.467 -.121 1.588 2515 ---- ---- 1.468A 1.468A 1.511 -.121 1.632 2520 ---- ---- 1.510A 1.510A 1.556 -.120 1.676 2525 ---- ---- 1.488A 1.488A 1.600 -.121 1.721 2 2530 ---- ---- 1.596A 1.596A 1.645 -.120 1.765 2535 ---- ---- 1.640A 1.640A 1.691 -.120 1.811 2550 1.822 1.914B 1.707A 1.914B 1.828 -.120 3 1.948 2575 ---- ---- 1.935A 1.935A 2.062 -.119 2.181 2600 ---- ---- 2.168A 2.168A 2.301 -.117 2.418 2625 ---- ---- 2.406A 2.406A 2.542 -.116 2.658 2 2650 ---- ---- 2.647A 2.647A 2.786 -.115 2.901 2 2675 ---- ---- ---- ---- 3.031 -.115 3.146 2700 ---- ---- ---- ---- 3.278 -.114 3.392 2725 ---- ---- ---- ---- 3.525 -.114 3.639 2750 ---- ---- ---- ---- 3.773 -.113 3.886 2775 ---- ---- ---- ---- 4.021 -.113 4.134 2800 ---- ---- ---- ---- 4.270 -.113 4.383 2825 ---- ---- ---- ---- 4.519 -.112 4.631 2850 ---- ---- ---- ---- 4.768 -.113 4.881 2875 ---- ---- ---- ---- 5.018 -.112 5.130 2900 ---- ---- ---- ---- 5.267 -.112 5.379 2925 ---- ---- ---- ---- 5.517 -.112 5.629 TOTAL EST.VOL VOLUME OPEN INT TOTAL 249 6 456 SO3 FEB23 Silver Weekly Friday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.233 +.111 5.122 1875 ---- ---- ---- ---- 4.983 +.111 4.872 1900 ---- ---- ---- ---- 4.733 +.111 4.622 1925 ---- ---- ---- ---- 4.483 +.110 4.373 1950 ---- ---- ---- ---- 4.234 +.110 4.124 1975 ---- ---- ---- ---- 3.986 +.109 3.877 2000 ---- ---- ---- ---- 3.738 +.108 3.630 2025 ---- ---- ---- ---- 3.492 +.108 3.384 2050 ---- ---- ---- ---- 3.246 +.105 3.141 2075 ---- ---- ---- ---- 3.002 +.103 2.899 2100 ---- 2.718B ---- 2.718B 2.761 +.101 2.660 2125 ---- 2.668B ---- 2.668B 2.522 +.098 2.424 2150 ---- 2.432B ---- 2.432B 2.287 +.094 2.193 2175 ---- 2.200B ---- 2.200B 2.057 +.089 1.968 2200 ---- 1.975B ---- 1.975B 1.833 +.082 1.751 2225 ---- 1.758B 1.540A 1.757B 1.618 +.074 1.544 2250 ---- 1.548B 1.339A 1.547B 1.414 +.066 1.348 2255 ---- 1.436B ---- ---- 1.374 +.063 1.311 2260 ---- 1.395B ---- ---- 1.335 +.061 1.274 2265 ---- 1.355B ---- ---- 1.297 +.060 1.237 2270 ---- 1.315B ---- ---- 1.259 +.057 1.202 2275 ---- 1.349B 1.151A 1.348B 1.222 +.056 1.166 2280 ---- 1.237B ---- ---- 1.185 +.053 1.132 2285 ---- 1.200B ---- ---- 1.149 +.052 1.097 2290 ---- 1.162B ---- ---- 1.113 +.049 1.064 2295 ---- 1.125B 1.018A 1.033B 1.078 +.047 1.031 2300 ---- 1.163B .979A 1.163B 1.044 +.045 .999 2 2305 ---- 1.062B .952A 1.050B 1.010 +.043 .967 2310 ---- 1.062B .920A 1.062B .977 +.041 .936 2315 ---- 1.050B .887A 1.040B .944 +.038 .906 2320 ---- 1.034B .857A 1.034B .912 +.036 .876 2325 ---- 1.001B .825A 1.001B .881 +.034 .847 2330 ---- .970B .796A .970B .851 +.032 .819 2335 ---- .938B .769A .938B .821 +.030 .791 2340 ---- .907B .741A .907B .792 +.028 .764 2345 ---- .877B .715A .877B .763 +.025 .738 2350 .765 .847B .689A .689A .736 +.024 1 .712 3 3 2355 ---- .812B .664A .811B .709 +.022 .687 2360 ---- .789B .639A .789B .682 +.020 .662 2365 ---- .756B .615A .756B .657 +.018 .639 2370 ---- .729B .592A .729B .632 +.017 .615 2375 .617 .703B .569A .569A .607 +.014 2 .593 2 2380 ---- .678B .548A .678B .584 +.013 .571 20 20 2385 ---- .653B .526A .653B .561 +.011 .550 2390 ---- .629B .506A .629B .539 +.010 .529 2395 ---- .606B .486A .606B .517 +.008 .509 2400 .572 .584B .466A .466A .496 +.007 2 .489 220 158 2405 ---- .567B .443A .561B .476 +.006 .470 2410 ---- .545B .426A .540B .456 +.004 .452 2415 ---- .524B .407A .523B .438 +.004 .434 2420 ---- .505B .391A .505B .419 +.002 .417 2425 ---- .484B .375A .483B .402 +.001 .401 2430 ---- .466B .359A .466B .385 +.001 .384 2435 ---- .446B .344A .445B .368 -.001 .369 2440 ---- .428B .330A .427B .353 -.001 .354 2445 ---- .411B .315A .409B .338 -.001 .339 2450 ---- .394B .302A .392B .323 -.003 .326 30 2455 ---- .377B .288A .376B .309 -.003 .312 2460 ---- .362B .277A .360B .295 -.004 .299 2465 ---- .346B .265A .344B .283 -.004 .287 2470 ---- .331B .252A .330B .270 -.005 .275 51 50 2475 ---- .317B .242A .316B .258 -.005 .263 5 2480 ---- .303B .231A .302B .247 -.005 .252 1 2485 ---- .290B .221A .290B .236 -.005 .241 2490 ---- .278B .210A .278B .225 -.006 .231 2495 ---- .266B .201A .266B .215 -.006 .221 2500 ---- .254B .193A .254B .206 -.005 .211 2525 ---- .202B .153A .202B .164 -.006 .170 2550 ---- .161B .122A .161B .130 -.006 .136 2575 ---- .127B .096A .127B .104 -.005 .109 2600 ---- .101B .077A .101B .083 -.005 .088 2625 ---- .080B .062A .080B .067 -.005 .072 2650 ---- .063B .051A .063B .054 -.004 .058 2675 ---- .050B .042A .050B .044 -.004 .048 2700 ---- .041B .036A .041B .036 -.004 .040 2725 ---- ---- .030A .030A .030 -.003 .033 2750 ---- ---- .027A .027A .025 -.003 .028 2775 ---- ---- ---- ---- .020 -.003 .023 2800 ---- ---- ---- ---- .017 -.003 .020 2825 ---- ---- ---- ---- .014 -.003 .017 2850 ---- ---- ---- ---- .012 -.002 .014 2875 ---- ---- ---- ---- .010 -.002 .012 2900 ---- ---- ---- ---- .009 -.001 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 299 266 SO3 FEB23 Silver Weekly Friday Option - Week 3 PUT 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .002 -.001 .003 1900 ---- ---- ---- ---- .003 -.001 .004 1925 ---- ---- ---- ---- .004 -.001 .005 1950 ---- ---- ---- ---- .005 -.002 .007 1975 ---- ---- ---- ---- .007 -.003 .010 2000 ---- ---- ---- ---- .010 -.003 .013 2025 ---- ---- .017A .017A .013 -.005 .018 2050 ---- ---- .021A .021A .018 -.006 .024 2075 ---- ---- .027A .027A .024 -.008 .032 2100 ---- ---- .034A .034A .032 -.010 .042 2125 ---- ---- .044A .044A .043 -.014 .057 2150 ---- ---- .058A .058A .057 -.018 .075 2175 ---- ---- .076A .076A .077 -.023 .100 2200 ---- ---- .101A .101A .103 -.029 .132 2225 ---- ---- .132A .132A .138 -.037 .175 2250 .170 .170 .170 .193B .183 -.046 1 .229 10 2255 ---- ---- .182A .182A .193 -.048 .241 2260 ---- ---- .192A .192A .204 -.050 .254 2265 ---- ---- .203A .203A .216 -.052 .268 2270 ---- ---- .213A .213A .228 -.054 .282 2275 ---- ---- .225A .225A .240 -.056 .296 2280 ---- ---- .237A .237A .254 -.057 .311 2285 ---- ---- .249A .249A .267 -.060 .327 2290 ---- ---- .262A .262A .282 -.062 .344 2295 ---- ---- .276A .276A .296 -.065 .361 2300 .325 .345B .290A .345B .312 -.066 22 .378 90 90 2305 ---- ---- .305A .305A .328 -.069 .397 2310 ---- ---- .320A .320A .345 -.071 .416 2315 ---- ---- .336A .336A .362 -.073 .435 2320 ---- ---- .353A .353A .380 -.075 .455 6 6 2325 ---- ---- .370A .370A .399 -.077 .476 30 2330 ---- ---- .388A .388A .419 -.079 .498 2335 ---- ---- .407A .407A .439 -.081 .520 2340 ---- ---- .425A .425A .459 -.084 .543 2345 ---- ---- .446A .446A .481 -.085 .566 2350 ---- ---- .467A .467A .503 -.087 .590 3 2355 ---- ---- .487A .487A .526 -.089 .615 2360 ---- ---- .510A .510A .549 -.091 .640 15 2365 ---- ---- .533A .533A .574 -.092 .666 5 2370 ---- ---- .559A .559A .599 -.094 .693 7 2375 ---- ---- .582A .582A .624 -.096 .720 2380 ---- ---- .607A .607A .651 -.097 .748 2385 ---- ---- .633A .633A .678 -.099 .777 2390 ---- ---- .659A .659A .705 -.101 .806 2395 ---- ---- .686A .686A .734 -.102 .836 2400 ---- ---- .713A .713A .763 -.103 .866 2405 ---- ---- .741A .741A .792 -.105 .897 2410 ---- ---- .769A .769A .823 -.106 .929 2415 ---- ---- .798A .798A .854 -.107 .961 2420 ---- ---- .828A .828A .885 -.109 .994 2425 ---- ---- .858A .858A .918 -.109 1.027 2430 ---- ---- .889A .889A .951 -.110 1.061 2435 ---- ---- .920A .920A .984 -.111 1.095 2440 ---- ---- .953A .953A 1.018 -.112 1.130 2445 ---- ---- .985A .985A 1.053 -.113 1.166 2450 ---- ---- 1.017A 1.017A 1.088 -.114 1.202 2455 ---- ---- 1.052A 1.052A 1.124 -.114 1.238 2460 ---- ---- 1.083A 1.083A 1.161 -.114 1.275 2465 ---- ---- 1.117A 1.117A 1.198 -.114 1.312 2470 ---- ---- 1.152A 1.152A 1.235 -.115 1.350 2475 ---- ---- 1.187A 1.187A 1.273 -.115 1.388 2480 ---- ---- 1.230A 1.230A 1.312 -.115 1.427 2485 ---- ---- 1.332A 1.332A 1.351 -.115 1.466 2490 ---- ---- 1.368A 1.368A 1.390 -.116 1.506 2495 ---- ---- 1.405A 1.405A 1.430 -.116 1.546 2500 ---- ---- 1.377A 1.377A 1.470 -.116 1.586 2525 ---- ---- 1.575A 1.575A 1.678 -.116 1.794 2550 ---- ---- 1.783A 1.783A 1.894 -.116 2.010 2575 ---- ---- 1.999A 1.999A 2.117 -.116 2.233 2600 ---- ---- 2.222A 2.222A 2.346 -.116 2.462 2625 ---- ---- 2.451A 2.451A 2.580 -.115 2.695 2650 ---- ---- 2.684A 2.684A 2.816 -.115 2.931 2675 ---- ---- 2.921A 2.921A 3.056 -.114 3.170 2700 ---- ---- 3.160A 3.160A 3.298 -.114 3.412 2725 ---- ---- 3.402A 3.402A 3.541 -.114 3.655 2750 ---- ---- ---- ---- 3.786 -.113 3.899 2775 ---- ---- ---- ---- 4.032 -.113 4.145 2800 ---- ---- ---- ---- 4.279 -.112 4.391 2825 ---- ---- ---- ---- 4.526 -.112 4.638 2850 ---- ---- ---- ---- 4.774 -.112 4.886 2875 ---- ---- ---- ---- 5.022 -.112 5.134 2900 ---- ---- ---- ---- 5.270 -.112 5.382 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 96 166 SO4 FEB23 Silver Weekly Friday Option - Week 4 CALL 1875 ---- ---- ---- ---- 5.186 ---- ---- 1900 ---- ---- ---- ---- 4.936 ---- ---- 1925 ---- ---- ---- ---- 4.688 ---- ---- 1950 ---- ---- ---- ---- 4.439 ---- ---- 1975 ---- ---- ---- ---- 4.192 ---- ---- 2000 ---- ---- ---- ---- 3.945 ---- ---- 2025 ---- ---- ---- ---- 3.700 ---- ---- 2050 ---- ---- ---- ---- 3.457 ---- ---- 2075 ---- ---- ---- ---- 3.215 ---- ---- 2100 ---- ---- ---- 2.889A 2.975 ---- ---- 2125 ---- ---- ---- 2.654A 2.739 ---- ---- 2150 ---- ---- ---- 2.423A 2.506 ---- ---- 2175 ---- ---- ---- 2.198A 2.279 ---- ---- 2200 ---- ---- ---- 1.980A 2.057 ---- ---- 2225 ---- ---- ---- 1.770A 1.842 ---- ---- 2250 ---- ---- ---- 1.569A 1.637 ---- ---- 2275 ---- ---- ---- 1.379A 1.442 ---- ---- 2280 ---- ---- ---- ---- 1.405 ---- ---- 2285 ---- ---- ---- ---- 1.368 ---- ---- 2290 ---- ---- ---- ---- 1.332 ---- ---- 2295 ---- ---- ---- ---- 1.296 ---- ---- 2300 ---- ---- ---- 1.202A 1.261 ---- ---- 2305 ---- ---- ---- ---- 1.226 ---- ---- 2310 ---- ---- ---- ---- 1.192 ---- ---- 2315 ---- ---- ---- ---- 1.159 ---- ---- 2320 ---- ---- ---- ---- 1.126 ---- ---- 2325 ---- ---- ---- 1.041A 1.094 ---- ---- 2330 ---- ---- ---- ---- 1.063 ---- ---- 2335 ---- ---- ---- ---- 1.032 ---- ---- 2340 ---- ---- ---- ---- 1.002 ---- ---- 2345 ---- ---- ---- .923A .972 ---- ---- 2350 ---- ---- ---- .895A .943 ---- ---- 2355 ---- ---- ---- .868A .915 ---- ---- 2360 ---- ---- ---- .841A .887 ---- ---- 2365 ---- ---- ---- .815A .860 ---- ---- 2370 ---- ---- ---- .790A .834 ---- ---- 2375 ---- ---- ---- .765A .808 ---- ---- 2380 ---- ---- ---- .741A .782 ---- ---- 2385 ---- ---- ---- .717A .757 ---- ---- 2390 ---- ---- ---- .694A .733 ---- ---- 2395 ---- ---- ---- .671A .709 ---- ---- 2400 ---- ---- ---- .649A .686 ---- ---- 2405 ---- ---- ---- .628A .664 ---- ---- 2410 ---- ---- ---- .607A .642 ---- ---- 2415 ---- ---- ---- .587A .620 ---- ---- 2420 ---- ---- ---- .567A .599 ---- ---- 2425 ---- ---- ---- .547A .579 ---- ---- 2430 ---- ---- ---- .529A .559 ---- ---- 2435 ---- ---- ---- .510A .540 ---- ---- 2440 ---- ---- ---- .493A .521 ---- ---- 2445 ---- ---- ---- .476A .502 ---- ---- 2450 .520 .520 .459A .548B .485 ---- 1 ---- 2455 ---- ---- ---- .443A .468 ---- ---- 2460 ---- ---- ---- .427A .451 ---- ---- 2465 ---- ---- ---- .412A .435 ---- ---- 2470 ---- ---- ---- .397A .419 ---- ---- 2475 ---- ---- ---- .383A .404 ---- ---- 2480 ---- ---- ---- .369A .389 ---- ---- 2500 ---- ---- ---- .316A .335 ---- ---- 2525 ---- ---- ---- .262A .277 ---- ---- 2550 ---- ---- ---- .217A .228 ---- ---- 2575 ---- ---- ---- .179A .188 ---- ---- 2600 ---- ---- ---- .148A .155 ---- ---- 2625 ---- ---- ---- .123A .128 ---- ---- 2650 ---- ---- ---- .102A .106 ---- ---- 2675 ---- ---- ---- .085A .088 ---- ---- 2700 ---- ---- ---- .072A .074 ---- ---- 2725 ---- ---- ---- .061A .062 ---- ---- 2750 ---- ---- ---- .053A .052 ---- ---- 2775 ---- ---- ---- .046A .044 ---- ---- 2800 ---- ---- ---- .040A .037 ---- ---- 2825 ---- ---- ---- .035A .032 ---- ---- 2850 ---- ---- ---- .031A .027 ---- ---- 2875 ---- ---- ---- .028A .023 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 SO4 FEB23 Silver Weekly Friday Option - Week 4 PUT 1875 ---- ---- ---- .012A .004 ---- ---- 1900 ---- ---- ---- .013A .005 ---- ---- 1925 ---- ---- ---- .015A .007 ---- ---- 1950 ---- ---- ---- .017A .009 ---- ---- 1975 ---- ---- ---- .019A .012 ---- ---- 2000 ---- ---- ---- .022A .016 ---- ---- 2025 ---- ---- ---- .026A .021 ---- ---- 2050 ---- ---- ---- .031A .027 ---- ---- 2075 ---- ---- ---- .038A .035 ---- ---- 2100 ---- ---- ---- .047A .046 ---- ---- 2125 ---- ---- ---- .058A .059 ---- ---- 2150 ---- ---- ---- .074A .076 ---- ---- 2175 ---- ---- ---- .096A .098 ---- ---- 2200 ---- ---- ---- .124A .125 ---- ---- 2225 ---- ---- ---- .158A .160 ---- ---- 2250 ---- ---- ---- .199A .204 ---- ---- 2275 ---- ---- ---- .251A .259 ---- ---- 2280 ---- ---- ---- .262A .272 ---- ---- 2285 ---- ---- ---- .274A .285 ---- ---- 2290 ---- ---- ---- .287A .298 ---- ---- 2295 ---- ---- ---- .300A .313 ---- ---- 2300 ---- ---- ---- .313A .327 ---- ---- 2305 ---- ---- ---- .327A .343 ---- ---- 2310 ---- ---- ---- .341A .359 ---- ---- 2315 ---- ---- ---- .357A .375 ---- ---- 2320 ---- ---- ---- .372A .392 ---- ---- 2325 ---- ---- ---- .391A .410 ---- ---- 2330 ---- ---- ---- .408A .429 ---- ---- 2335 ---- ---- ---- .425A .448 ---- ---- 2340 ---- ---- ---- .444A .467 ---- ---- 2345 ---- ---- ---- .462A .488 ---- ---- 2350 ---- ---- ---- .481A .508 ---- ---- 2355 ---- ---- ---- .501A .530 ---- ---- 2360 ---- ---- ---- .522A .552 ---- ---- 2365 ---- ---- ---- .543A .575 ---- ---- 2370 ---- ---- ---- .564A .598 ---- ---- 2375 ---- ---- ---- .587A .622 ---- ---- 2380 ---- ---- ---- .609A .646 ---- ---- 2385 ---- ---- ---- .633A .672 ---- ---- 2390 ---- ---- ---- .657A .697 ---- ---- 2395 ---- ---- ---- .681A .723 ---- ---- 2400 ---- ---- ---- .706A .750 ---- ---- 2405 ---- ---- ---- .732A .777 ---- ---- 2410 ---- ---- ---- .758A .805 ---- ---- 2415 ---- ---- ---- .785A .833 ---- ---- 2420 ---- ---- ---- .812A .862 ---- ---- 2425 ---- ---- ---- .839A .892 ---- ---- 2430 ---- ---- ---- .868A .922 ---- ---- 2435 ---- ---- ---- .896A .952 ---- ---- 2440 ---- ---- ---- .926A .984 ---- ---- 2445 ---- ---- ---- .956A 1.015 ---- ---- 2450 ---- ---- ---- .986A 1.047 ---- ---- 2455 ---- ---- ---- 1.017A 1.080 ---- ---- 2460 ---- ---- ---- 1.049A 1.113 ---- ---- 2465 ---- ---- ---- 1.081A 1.147 ---- ---- 2470 ---- ---- ---- ---- 1.181 ---- ---- 2475 ---- ---- ---- 1.146A 1.216 ---- ---- 2480 ---- ---- ---- ---- 1.251 ---- ---- 2500 ---- ---- ---- 1.317A 1.396 ---- ---- 2525 ---- ---- ---- 1.500A 1.587 ---- ---- 2550 ---- ---- ---- 1.693A 1.788 ---- ---- 2575 ---- ---- ---- 1.895A 1.998 ---- ---- 2600 ---- ---- ---- 2.105A 2.214 ---- ---- 2625 ---- ---- ---- 2.322A 2.437 ---- ---- 2650 ---- ---- ---- 2.544A 2.664 ---- ---- 2675 ---- ---- ---- 2.772A 2.896 ---- ---- 2700 ---- ---- ---- 3.004A 3.131 ---- ---- 2725 ---- ---- ---- 3.239A 3.368 ---- ---- 2750 ---- ---- ---- 3.476A 3.608 ---- ---- 2775 ---- ---- ---- 3.716A 3.850 ---- ---- 2800 ---- ---- ---- 3.958A 4.093 ---- ---- 2825 ---- ---- ---- ---- 4.337 ---- ---- 2850 ---- ---- ---- ---- 4.583 ---- ---- 2875 ---- ---- ---- ---- 4.829 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W1S FEB23 Silver Weekly Wednesday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.233 +.111 5.122 1875 ---- ---- ---- ---- 4.983 +.111 4.872 1900 ---- ---- ---- ---- 4.733 +.111 4.622 1925 ---- ---- ---- ---- 4.483 +.111 4.372 1950 ---- ---- ---- ---- 4.233 +.111 4.122 1975 ---- ---- ---- ---- 3.984 +.112 3.872 2000 ---- ---- ---- ---- 3.734 +.112 3.622 2025 ---- ---- ---- ---- 3.484 +.112 3.372 2050 ---- ---- ---- ---- 3.234 +.112 3.122 2075 ---- ---- ---- ---- 2.984 +.112 2.872 2100 ---- ---- ---- ---- 2.734 +.112 2.622 2125 ---- ---- ---- ---- 2.484 +.112 2.372 2150 ---- ---- ---- ---- 2.234 +.112 2.122 2175 ---- ---- ---- ---- 1.984 +.111 1.873 2200 ---- ---- ---- ---- 1.734 +.108 1.626 1 2225 ---- ---- ---- ---- 1.485 +.104 1.381 2 2240 ---- ---- ---- ---- 1.337 +.100 1.237 2245 ---- ---- ---- ---- 1.287 +.098 1.189 2250 ---- ---- ---- ---- 1.238 +.097 1.141 2255 ---- ---- ---- ---- 1.189 +.095 1.094 2260 ---- ---- ---- ---- 1.140 +.092 1.048 2265 ---- ---- ---- ---- 1.092 +.091 1.001 2270 ---- ---- ---- ---- 1.044 +.088 .956 2275 ---- 1.148B .906A 1.148B .995 +.085 .910 1 2 2280 ---- ---- ---- ---- .948 +.082 .866 2285 ---- ---- ---- ---- .900 +.079 .821 2290 ---- ---- ---- ---- .853 +.075 .778 2295 ---- .739B ---- ---- .807 +.072 .735 2300 ---- .910B .675A .910B .761 +.068 .693 2 4 2305 ---- .738B ---- ---- .715 +.063 .652 2310 ---- .741B ---- ---- .670 +.058 .612 2315 ---- .715B ---- ---- .627 +.054 .573 2320 ---- .672B ---- ---- .584 +.049 .535 2325 ---- .688B .466A .688B .541 +.042 .499 2330 ---- .586B ---- ---- .501 +.038 .463 2335 ---- .544B ---- ---- .461 +.032 .429 2340 ---- .503B .358A .402B .423 +.026 .397 2 2345 ---- .464B .329A .412B .386 +.020 .366 3 2350 ---- .485B .292A .485B .350 +.014 .336 1 2355 ---- .407B .264A .404B .317 +.009 .308 2360 .398 .408 .237A .237A .285 +.003 4 .282 2365 .366 .378B .212A .212A .255 -.002 3 .257 2370 ---- .345B .189A .335B .228 -.006 .234 2375 ---- .316B .168A .315B .202 -.011 .213 2380 .202 .287B .144 .164B .179 -.014 8 .193 8 22 2385 ---- .260B .132A .260B .157 -.017 .174 2390 .225 .244B .117A .117A .138 -.020 10 .158 2395 ---- .221B .101A .217B .121 -.021 8 .142 2400 ---- .199B .088A .188B .106 -.022 2 .128 57 374 2405 ---- .179B .079A .176B .092 -.024 .116 2410 .091 .161B .070A .070A .080 -.024 1 .104 2415 ---- .144B .062A .135B .070 -.024 .094 2420 .111 .128B .055A .103B .061 -.023 6 .084 7 7 2425 ---- .114B .048A .108B .053 -.023 .076 2430 .080 .101B .043A .096B .046 -.022 1 .068 2435 ---- .089B .038A .085B .041 -.021 .062 2440 ---- .077B .034A .076B .036 -.019 .055 2445 ---- .069B .030A .067B .031 -.019 .050 2450 .031 .060B .027A .027A .028 -.017 1 .045 2455 ---- .053B .024A .053B .024 -.017 .041 2460 ---- .047B .022A .047B .021 -.016 .037 2465 ---- .041B .020A .041B .019 -.014 .033 3 3 2470 ---- .036B .017A .036B .017 -.013 .030 18 18 2475 ---- .032B .016A .032B .015 -.012 .027 2 3 2480 ---- .028B .014A .028B .013 -.011 .024 2485 ---- .024B .013A .024B .012 -.010 .022 2490 ---- .021B .012A .021B .011 -.009 .020 2495 ---- ---- .011A .011A .010 -.008 .018 2500 .007 .007 .007 .007 .009 -.007 1 .016 52 2505 ---- ---- .010A .010A .008 -.007 .015 2510 ---- ---- .010A .010A .007 -.006 .013 2515 ---- ---- .009A .009A .006 -.006 .012 2520 ---- ---- .009A .009A .006 -.005 .011 2525 ---- ---- .008A .008A .005 -.005 .010 2530 ---- ---- .008A .008A .005 -.004 .009 2535 ---- ---- ---- ---- .004 -.004 .008 2550 ---- ---- ---- ---- .003 -.003 .006 2575 ---- ---- ---- ---- .002 -.002 .004 10 2600 ---- ---- ---- ---- .001 -.001 .002 1 2625 ---- ---- ---- ---- .001 -.001 .002 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 2800 ---- ---- ---- ---- .001 UNCH .001 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 100 503 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 ---- ---- ---- ---- .001 -.001 .002 2200 ---- ---- ---- ---- .001 -.004 .005 10 2225 ---- ---- .007A .007A .002 -.008 .010 2240 ---- ---- .009A .009A .004 -.011 .015 2245 ---- ---- .010A .010A .005 -.012 .017 1 2 2250 .007 .008 .007 .008 .006 -.014 3 .020 11 2255 ---- ---- .011A .011A .007 -.016 .023 2260 ---- ---- .011A .011A .008 -.018 .026 6 2265 ---- ---- .012A .012A .009 -.021 .030 2270 ---- ---- .014A .014A .011 -.023 .034 6 6 2275 ---- ---- .015A .015A .013 -.026 .039 2280 ---- ---- .017A .017A .015 -.029 .044 2285 ---- ---- .019A .019A .017 -.033 .050 1 2290 ---- ---- .022A .022A .020 -.036 .056 1 2295 ---- ---- .026A .026A .024 -.040 4 .064 5 2300 .025 .025 .025 .030B .028 -.044 1 .072 201 2305 ---- ---- .033A .033A .032 -.049 .081 2310 ---- ---- .037A .037A .038 -.053 4 .091 2315 ---- ---- .043A .043A .044 -.058 .102 6 6 2320 ---- ---- .049A .049A .051 -.063 .114 1 1 2325 ---- ---- .054A .054A .059 -.068 .127 2330 ---- ---- .061A .061A .068 -.074 .142 2335 ---- ---- .069A .069A .078 -.080 .158 2340 .091 .091 .077A .109B .090 -.085 3 .175 2345 ---- ---- .088A .088A .103 -.091 .194 2350 .142 .143 .099A .144B .117 -.097 2 .214 51 53 2355 ---- ---- .113A .113A .134 -.102 .236 2360 .197 .211B .127A .211B .152 -.108 3 .260 2365 ---- ---- .141A .141A .173 -.112 .285 2 1 2370 ---- ---- .161A .161A .195 -.117 .312 2375 ---- ---- .185A .185A .219 -.122 .341 3 101 2380 ---- ---- .208A .208A .246 -.125 .371 2385 ---- ---- .229A .229A .274 -.128 .402 2390 ---- ---- .254A .254A .305 -.130 .435 2395 ---- ---- .281A .281A .338 -.132 .470 2400 ---- ---- .309A .309A .372 -.134 .506 31 2405 ---- ---- .341A .341A .409 -.134 .543 2410 ---- ---- .373A .373A .447 -.135 .582 2415 ---- ---- .405A .405A .487 -.134 .621 4 2420 ---- ---- .464A .464A .528 -.134 .662 2425 ---- ---- .478A .478A .570 -.134 .704 2 2430 ---- ---- .562A .562A .613 -.133 .746 2435 ---- ---- .603A .603A .657 -.132 .789 3 2440 ---- ---- .644A .644A .702 -.131 .833 2445 ---- ---- .686A .686A .748 -.130 .878 2450 ---- ---- .680A .680A .794 -.129 .923 3 5 2455 ---- ---- .774A .774A .841 -.127 .968 2460 ---- ---- .820A .820A .888 -.126 1.014 2465 ---- ---- .876A .876A .936 -.125 1.061 2470 ---- ---- .920A .920A .984 -.123 1.107 2475 ---- ---- .904A .904A 1.032 -.123 1.155 3 2480 ---- ---- ---- ---- 1.080 -.122 1.202 2485 ---- ---- ---- ---- 1.129 -.121 1.250 2490 ---- ---- ---- ---- 1.177 -.120 1.297 2495 ---- ---- ---- ---- 1.226 -.119 1.345 2500 ---- ---- 1.138A 1.138A 1.275 -.119 1.394 2 2505 ---- ---- ---- ---- 1.324 -.118 1.442 2510 ---- ---- ---- ---- 1.374 -.117 1.491 2515 ---- ---- ---- ---- 1.423 -.116 1.539 2520 ---- ---- ---- ---- 1.472 -.116 1.588 2525 ---- ---- ---- ---- 1.522 -.115 1.637 1 2530 ---- ---- ---- ---- 1.571 -.115 1.686 2535 ---- ---- ---- ---- 1.621 -.114 1.735 2550 ---- ---- ---- ---- 1.770 -.113 1.883 2575 ---- ---- ---- ---- 2.019 -.112 2.131 2600 ---- ---- ---- ---- 2.268 -.112 2.380 2625 ---- ---- ---- ---- 2.518 -.111 2.629 2650 ---- ---- ---- ---- 2.768 -.110 2.878 2675 ---- ---- ---- ---- 3.018 -.110 3.128 2700 ---- ---- ---- ---- 3.268 -.110 3.378 2725 ---- ---- ---- ---- 3.518 -.110 3.628 2750 ---- ---- ---- ---- 3.768 -.110 3.878 2775 ---- ---- ---- ---- 4.018 -.110 4.128 2800 ---- ---- ---- ---- 4.268 -.110 4.378 2825 ---- ---- ---- ---- 4.517 -.111 4.628 2850 ---- ---- ---- ---- 4.767 -.111 4.878 2875 ---- ---- ---- ---- 5.017 -.111 5.128 2900 ---- ---- ---- ---- 5.267 -.111 5.378 2925 ---- ---- ---- ---- 5.517 -.111 5.628 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 73 456 W2S FEB23 Silver Weekly Wednesday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.233 +.111 5.122 1875 ---- ---- ---- ---- 4.983 +.111 4.872 1900 ---- ---- ---- ---- 4.733 +.111 4.622 1925 ---- ---- ---- ---- 4.483 +.111 4.372 1950 ---- ---- ---- ---- 4.233 +.111 4.122 1975 ---- ---- ---- ---- 3.983 +.111 3.872 2000 ---- ---- ---- ---- 3.733 +.111 3.622 2025 ---- ---- ---- ---- 3.483 +.110 3.373 2050 ---- ---- ---- ---- 3.234 +.110 3.124 2075 ---- ---- ---- ---- 2.985 +.109 2.876 2100 ---- ---- ---- ---- 2.738 +.108 2.630 2125 ---- ---- ---- ---- 2.491 +.106 2.385 2150 ---- ---- ---- ---- 2.246 +.102 2.144 2175 ---- 2.043B ---- 2.038B 2.004 +.098 1.906 2200 ---- 1.913B ---- 1.913B 1.766 +.092 1.674 2225 ---- 1.679B 1.447A 1.679B 1.533 +.084 1.449 1 2 2250 ---- 1.452B 1.226A 1.452B 1.308 +.074 1.234 2 2 2255 ---- 1.338B ---- ---- 1.264 +.071 1.193 2260 ---- 1.293B ---- ---- 1.221 +.069 1.152 2265 ---- 1.248B ---- ---- 1.179 +.067 1.112 2270 ---- 1.203B ---- ---- 1.136 +.064 1.072 2275 ---- 1.235B 1.018A 1.234B 1.095 +.062 1.033 2280 ---- 1.117B ---- ---- 1.054 +.059 .995 2285 ---- 1.075B ---- ---- 1.014 +.057 .957 2290 ---- 1.034B ---- ---- .974 +.053 .921 2295 ---- .994B ---- ---- .935 +.051 .884 2300 ---- 1.030B .826A 1.029B .897 +.048 .849 2305 ---- .916B ---- ---- .860 +.045 .815 2310 ---- .878B ---- ---- .823 +.042 .781 2315 ---- .841B .725A .782B .787 +.039 .748 2320 ---- .804B .693A .787B .752 +.036 .716 2325 ---- .842B .656A .841B .718 +.033 .685 2330 ---- .782B .629A .774B .685 +.031 .654 2335 ---- .781B .602A .781B .653 +.028 .625 2340 ---- .747B .567A .747B .622 +.026 .596 4 4 2345 ---- .714B .539A .714B .591 +.022 .569 2350 ---- .676B .512A .676B .562 +.020 .542 2355 ---- .642B .486A .642B .533 +.017 .516 2360 ---- .612B .461A .612B .506 +.015 .491 2365 ---- .585B .436A .585B .479 +.012 .467 2370 ---- .557B .413A .557B .453 +.009 .444 2375 ---- .530B .390A .530B .429 +.007 .422 2380 ---- .504B .369A .504B .405 +.005 .400 2385 .406 .479B .348A .401B .382 +.002 70 .380 2390 ---- .454B .328A .454B .360 UNCH .360 2395 ---- .431B .309A .431B .340 -.001 .341 2400 ---- .419B .291A .419B .320 -.003 .323 1 1 2405 ---- .397B .273A .395B .301 -.004 .305 2410 ---- .376B .257A .365B .283 -.006 .289 2415 ---- .355B .241A .345B .266 -.007 .273 2420 ---- .336B .226A .327B .250 -.007 .257 2425 ---- .317B .212A .308B .234 -.009 .243 100 2430 ---- .299B .199A .291B .220 -.009 .229 2435 ---- .282B .186A .279B .206 -.010 .216 2440 ---- .266B .175A .263B .193 -.011 .204 3 2445 ---- .250B .163A .247B .181 -.011 .192 2450 ---- .233B .154A .229B .169 -.012 .181 2 2455 ---- .221B .145A .218B .158 -.012 .170 2460 ---- .208B .135A .208B .148 -.012 .160 2465 ---- .195B .127A .195B .139 -.012 .151 2470 ---- .181B .119A .178B .130 -.012 .142 2475 ---- .170B .111A .170B .121 -.012 .133 2480 ---- .159B .104A .157B .113 -.012 .125 2485 ---- .148B .098A .148B .106 -.012 .118 2490 ---- .139B .092A .139B .099 -.012 .111 2495 ---- .131B .086A .131B .092 -.013 .105 2500 ---- .122B .081A .122B .086 -.012 .098 2505 ---- .114B .076A .114B .080 -.013 .093 2510 ---- .107B .071A .107B .075 -.012 .087 2515 ---- .100B .066A .100B .070 -.012 .082 2520 ---- .093B .063A .093B .066 -.011 .077 2525 ---- .087B .059A .087B .061 -.012 .073 2530 ---- .081B .055A .081B .057 -.012 .069 2535 ---- .076B .052A .076B .054 -.011 .065 2550 ---- .062B .043A .062B .044 -.010 .054 2575 ---- .045B .032A .045B .032 -.009 .041 2600 .035 .035 .018 .018 .024 -.007 10 .031 2625 ---- ---- .020A .020A .018 -.006 .024 2650 ---- ---- .018A .018A .014 -.005 .019 2675 ---- ---- ---- ---- .011 -.004 .015 2700 ---- ---- ---- ---- .009 -.003 .012 2725 ---- ---- ---- ---- .007 -.003 .010 2750 ---- ---- ---- ---- .006 -.002 .008 2775 ---- ---- ---- ---- .005 -.002 .007 2800 ---- ---- ---- ---- .004 -.001 .005 2825 ---- ---- ---- ---- .003 -.002 .005 2850 ---- ---- ---- ---- .003 -.001 .004 2875 ---- ---- ---- ---- .003 UNCH .003 2900 ---- ---- ---- ---- .002 -.001 .003 2925 ---- ---- ---- ---- .002 UNCH .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 80 8 114 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 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .002 -.001 .003 2050 ---- ---- ---- ---- .003 -.001 .004 2075 ---- ---- ---- ---- .004 -.003 .007 2100 ---- ---- ---- ---- .006 -.004 .010 2125 ---- ---- .014A .014A .010 -.006 .016 2150 ---- ---- .019A .019A .015 -.009 .024 2175 ---- ---- .025A .025A .023 -.013 .036 2200 ---- ---- .035A .035A .034 -.020 .054 84 2225 ---- ---- .051A .051A .051 -.028 .079 1 2250 ---- ---- .074A .074A .076 -.038 .114 2255 ---- ---- .081A .081A .083 -.039 .122 2260 ---- ---- .086A .086A .089 -.042 .131 2265 ---- ---- .093A .093A .097 -.044 .141 2270 ---- ---- .100A .100A .104 -.047 .151 2275 ---- ---- .107A .107A .113 -.049 .162 2280 ---- ---- .116A .116A .122 -.052 .174 2285 ---- ---- .125A .125A .132 -.054 .186 2290 ---- ---- .133A .133A .142 -.057 .199 2295 ---- ---- .144A .144A .153 -.060 .213 2300 ---- ---- .154A .154A .165 -.063 .228 2305 ---- ---- .165A .165A .177 -.066 .243 2310 ---- ---- .177A .177A .191 -.068 .259 2315 ---- ---- .189A .189A .205 -.071 .276 2 2320 ---- ---- .203A .203A .220 -.074 .294 2325 ---- ---- .217A .217A .236 -.077 .313 100 2330 ---- ---- .232A .232A .253 -.080 .333 21 2335 ---- ---- .249A .249A .270 -.083 .353 2340 ---- ---- .266A .266A .289 -.086 .375 2345 ---- ---- .284A .284A .309 -.088 .397 2350 ---- ---- .302A .302A .329 -.091 .420 42 2355 ---- ---- .322A .322A .350 -.094 .444 2360 ---- ---- .341A .341A .373 -.096 .469 2 2365 ---- ---- .363A .363A .396 -.099 .495 2370 ---- ---- .385A .385A .420 -.102 .522 3 2375 ---- ---- .408A .408A .446 -.103 .549 3 2380 ---- ---- .432A .432A .472 -.106 .578 2385 ---- ---- .457A .457A .499 -.108 .607 6 2390 ---- ---- .483A .483A .527 -.110 .637 2395 ---- ---- .509A .509A .556 -.112 .668 2400 ---- ---- .537A .537A .586 -.114 .700 2405 ---- ---- .565A .565A .617 -.116 .733 2410 ---- ---- .594A .594A .649 -.117 .766 2415 ---- ---- .623A .623A .682 -.118 .800 2420 ---- ---- .653A .653A .716 -.119 .835 2425 ---- ---- .684A .684A .751 -.119 .870 2430 ---- ---- .718A .718A .786 -.120 .906 2435 ---- ---- .751A .751A .822 -.121 .943 2440 ---- ---- .785A .785A .859 -.122 .981 2445 ---- ---- .820A .820A .897 -.122 1.019 2450 ---- ---- .854A .854A .936 -.122 1.058 2455 ---- ---- .900A .900A .975 -.122 1.097 2460 ---- ---- 1.000A 1.000A 1.014 -.123 1.137 2465 ---- ---- 1.037A 1.037A 1.055 -.122 1.177 2470 ---- ---- 1.074A 1.074A 1.096 -.122 1.218 2475 ---- ---- 1.042A 1.042A 1.137 -.123 1.260 2480 ---- ---- 1.153A 1.153A 1.179 -.123 1.302 2485 ---- ---- 1.192A 1.192A 1.222 -.123 1.345 2490 ---- ---- 1.233A 1.233A 1.265 -.122 1.387 2495 ---- ---- 1.275A 1.275A 1.308 -.123 1.431 2500 ---- ---- 1.245A 1.245A 1.352 -.123 1.475 2505 ---- ---- 1.358A 1.358A 1.396 -.123 1.519 2510 ---- ---- 1.400A 1.400A 1.441 -.122 1.563 2515 ---- ---- 1.443A 1.443A 1.486 -.122 1.608 2520 ---- ---- 1.486A 1.486A 1.531 -.122 1.653 2525 ---- ---- 1.460A 1.460A 1.577 -.122 1.699 1 1 2530 ---- ---- 1.572A 1.572A 1.623 -.122 1.745 2535 ---- ---- 1.616A 1.616A 1.669 -.122 1.791 2550 ---- ---- 1.685A 1.685A 1.810 -.120 1.930 2575 ---- ---- 1.917A 1.917A 2.048 -.119 2.167 1 2600 ---- ---- 2.154A 2.154A 2.289 -.118 2.407 2625 ---- ---- 2.394A 2.394A 2.533 -.117 2.650 2650 ---- ---- ---- ---- 2.779 -.115 2.894 2675 ---- ---- ---- ---- 3.026 -.114 3.140 2700 ---- ---- ---- ---- 3.274 -.113 3.387 2725 ---- ---- ---- ---- 3.522 -.113 3.635 2750 ---- ---- ---- ---- 3.771 -.112 3.883 2775 ---- ---- ---- ---- 4.020 -.111 4.131 2800 ---- ---- ---- ---- 4.269 -.111 4.380 2825 ---- ---- ---- ---- 4.518 -.112 4.630 2850 ---- ---- ---- ---- 4.768 -.111 4.879 2875 ---- ---- ---- ---- 5.017 -.112 5.129 2900 ---- ---- ---- ---- 5.267 -.111 5.378 2925 ---- ---- ---- ---- 5.517 -.111 5.628 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 266 W3S FEB23 Silver Weekly Wednesday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.233 +.111 5.122 1875 ---- ---- ---- ---- 4.983 +.111 4.872 1900 ---- ---- ---- ---- 4.733 +.111 4.622 1925 ---- ---- ---- ---- 4.484 +.111 4.373 1950 ---- ---- ---- ---- 4.235 +.111 4.124 1975 ---- ---- ---- ---- 3.986 +.110 3.876 2000 ---- ---- ---- ---- 3.738 +.109 3.629 2025 ---- ---- ---- ---- 3.491 +.109 3.382 2050 ---- ---- ---- ---- 3.244 +.107 3.137 2075 ---- ---- ---- ---- 2.998 +.105 2.893 2100 ---- ---- ---- ---- 2.755 +.103 2.652 2125 ---- 2.585B ---- 2.585B 2.513 +.099 2.414 2150 ---- 2.421B ---- 2.421B 2.275 +.095 2.180 2175 ---- 2.186B ---- 2.186B 2.041 +.090 1.951 2200 ---- 1.957B ---- 1.956B 1.813 +.082 1.731 2225 ---- 1.735B 1.516A 1.735B 1.594 +.074 1.520 2250 ---- 1.522B 1.310A 1.522B 1.384 +.064 1.320 2255 ---- ---- ---- ---- 1.344 +.062 1.282 2260 ---- ---- ---- ---- 1.304 +.060 1.244 2265 ---- ---- ---- ---- 1.265 +.058 1.207 2270 ---- ---- ---- ---- 1.226 +.055 1.171 2275 ---- 1.319B 1.118A 1.319B 1.188 +.053 1.135 2280 ---- ---- ---- ---- 1.150 +.051 1.099 2285 ---- ---- ---- ---- 1.113 +.048 1.065 2290 ---- ---- ---- ---- 1.077 +.047 1.030 2295 ---- ---- ---- ---- 1.041 +.044 .997 2300 ---- 1.129B .942A 1.128B 1.006 +.042 .964 2305 ---- ---- ---- ---- .972 +.040 .932 2310 ---- ---- ---- ---- .938 +.038 .900 2315 ---- ---- ---- ---- .905 +.035 .870 2320 ---- ---- ---- ---- .873 +.034 .839 2325 ---- .956B .785A .956B .841 +.031 .810 2330 ---- ---- ---- ---- .810 +.029 .781 2335 ---- .771B .728A .771B .780 +.027 .753 2340 ---- .771B .700A .771B .751 +.026 .725 2345 ---- .779B .673A .779B .722 +.023 .699 19 2350 ---- .800B .647A .800B .694 +.021 .673 2355 ---- .771B .622A .771B .667 +.020 .647 2360 ---- .743B .597A .742B .640 +.017 .623 2365 ---- .716B .573A .716B .615 +.016 .599 2370 ---- .689B .550A .689B .590 +.015 .575 2375 ---- .663B .528A .663B .565 +.012 .553 2380 ---- .637B .506A .637B .542 +.011 .531 2385 ---- .613B .485A .613B .519 +.009 .510 2390 ---- .589B .464A .589B .497 +.008 .489 2395 ---- .565B .444A .565B .476 +.007 .469 2400 ---- .543B .423A .543B .455 +.005 1 .450 2405 ---- .527B .403A .521B .435 +.004 .431 2410 ---- .506B .386A .499B .416 +.003 .413 2415 ---- .485B .369A .479B .397 +.002 .395 2420 ---- .465B .352A .459B .379 UNCH .379 2425 ---- .445B .337A .439B .362 UNCH .362 2430 ---- .426B .320A .420B .346 -.001 .347 2435 ---- .407B .306A .402B .330 -.002 .332 2440 ---- .389B .292A .385B .314 -.003 .317 2445 ---- .372B .278A .368B .300 -.003 1 .303 1 2450 ---- .356B .265A .351B .286 -.004 .290 1 2455 ---- .340B .253A .336B .272 -.005 .277 2460 ---- .324B .242A .320B .259 -.006 .265 2465 ---- .309B .229A .306B .247 -.006 .253 2470 ---- .295B .219A .292B .235 -.006 .241 1 2475 ---- .281B .209A .278B .224 -.006 .230 2480 ---- .268B .199A .267B .213 -.007 .220 2485 ---- .256B .189A .255B .203 -.007 .210 2490 ---- .243B .181A .243B .193 -.007 .200 2495 ---- .232B .172A .231B .183 -.008 .191 2500 ---- .221B .164A .221B .174 -.008 .182 2525 ---- .173B .127A .173B .136 -.008 .144 1 2550 ---- .135B .100A .135B .105 -.009 .114 2575 ---- .105B .078A .105B .082 -.008 .090 2600 ---- .082B .061A .082B .065 -.007 .072 2625 ---- .064B .050A .064B .051 -.007 .058 2650 ---- .050B .040A .050B .041 -.006 .047 2675 ---- .039B .033A .039B .033 -.005 .038 2700 ---- ---- .029A .029A .027 -.004 .031 2725 ---- ---- .025A .025A .022 -.004 .026 2750 ---- ---- ---- ---- .018 -.004 .022 2775 ---- ---- ---- ---- .015 -.003 .018 2800 ---- ---- ---- ---- .012 -.003 .015 2825 ---- ---- ---- ---- .010 -.003 .013 2850 ---- ---- ---- ---- .009 -.002 .011 2875 ---- ---- ---- ---- .007 -.002 .009 2900 ---- ---- ---- ---- .006 -.002 .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 23 W3S FEB23 Silver Weekly Wednesday Option - Week 3 PUT 1850 ---- ---- ---- ---- .002 UNCH .002 1875 ---- ---- ---- ---- .003 UNCH .003 1900 ---- ---- ---- ---- .003 -.001 .004 1925 ---- ---- ---- ---- .004 -.001 .005 1950 ---- ---- ---- ---- .006 -.001 .007 1975 ---- ---- ---- ---- .007 -.002 .009 2000 ---- ---- ---- ---- .009 -.002 .011 2025 ---- ---- ---- ---- .012 -.003 .015 2050 ---- ---- .018A .018A .015 -.005 .020 2075 ---- ---- .022A .022A .019 -.007 .026 2100 ---- ---- .028A .028A .025 -.009 .034 2125 ---- ---- .036A .036A .033 -.013 .046 2150 ---- ---- .047A .047A .045 -.016 .061 2175 ---- ---- .062A .062A .061 -.022 .083 2200 ---- ---- .083A .083A .083 -.029 .112 2225 ---- ---- .112A .112A .113 -.037 .150 2250 ---- ---- .149A .149A .153 -.048 .201 2255 ---- ---- .157A .157A .163 -.049 .212 2260 ---- ---- .166A .166A .173 -.051 .224 2265 ---- ---- .176A .176A .184 -.053 .237 2270 ---- ---- .186A .186A .195 -.055 .250 2275 ---- ---- .196A .196A .207 -.057 .264 1 2280 ---- ---- .207A .207A .219 -.060 .279 2285 ---- ---- .218A .218A .232 -.062 .294 2290 ---- ---- .231A .231A .246 -.064 .310 2295 ---- ---- .243A .243A .260 -.066 .326 2300 ---- ---- .257A .257A .275 -.068 .343 7 7 2305 ---- ---- .271A .271A .290 -.071 .361 2310 ---- ---- .285A .285A .306 -.073 .379 2315 ---- ---- .301A .301A .323 -.075 .398 2320 ---- ---- .318A .318A .341 -.077 .418 2325 ---- ---- .334A .334A .359 -.080 .439 2330 .417 .421B .353A .353A .378 -.082 7 .460 2335 ---- ---- .371A .371A .398 -.083 .481 2340 ---- ---- .390A .390A .418 -.086 .504 1 2345 ---- ---- .407A .407A .439 -.088 .527 31 2350 ---- ---- .427A .427A .461 -.090 .551 20 2355 ---- ---- .448A .448A .484 -.091 .575 2360 ---- ---- .472A .472A .508 -.093 .601 2365 ---- ---- .495A .495A .532 -.095 .627 2370 ---- ---- .518A .518A .557 -.096 .653 2375 ---- ---- .542A .542A .582 -.099 .681 2380 ---- ---- .567A .567A .609 -.099 .708 2385 ---- ---- .592A .592A .636 -.101 .737 2390 ---- ---- .618A .618A .664 -.102 .766 2395 ---- ---- .645A .645A .692 -.104 .796 2400 ---- ---- .672A .672A .722 -.105 .827 2405 ---- ---- .700A .700A .751 -.107 .858 2410 ---- ---- .729A .729A .782 -.108 .890 2415 ---- ---- .758A .758A .814 -.108 .922 2420 ---- ---- .788A .788A .846 -.109 .955 2425 ---- ---- .818A .818A .878 -.111 .989 2430 ---- ---- .849A .849A .912 -.111 1.023 2435 ---- ---- ---- ---- .946 -.112 1.058 2440 ---- ---- ---- ---- .980 -.114 1.094 2445 ---- ---- ---- ---- 1.016 -.114 1.130 2450 ---- ---- .980A .980A 1.051 -.115 1.166 2455 ---- ---- ---- ---- 1.088 -.115 1.203 2460 ---- ---- ---- ---- 1.125 -.116 1.241 2465 ---- ---- ---- ---- 1.162 -.117 1.279 2470 ---- ---- ---- ---- 1.200 -.117 1.317 2475 ---- ---- 1.156A 1.156A 1.239 -.117 1.356 2480 ---- ---- ---- ---- 1.278 -.118 1.396 2485 ---- ---- ---- ---- 1.318 -.117 1.435 2490 ---- ---- ---- ---- 1.358 -.118 1.476 2495 ---- ---- ---- ---- 1.398 -.118 1.516 2500 ---- ---- 1.346A 1.346A 1.439 -.119 1.558 2525 ---- ---- 1.548A 1.548A 1.650 -.119 1.769 2550 ---- ---- 1.759A 1.759A 1.870 -.118 1.988 2575 ---- ---- 1.978A 1.978A 2.096 -.118 2.214 2600 ---- ---- 2.204A 2.204A 2.328 -.118 2.446 2625 ---- ---- 2.436A 2.436A 2.564 -.117 2.681 2650 ---- ---- 2.671A 2.671A 2.804 -.116 2.920 2675 ---- ---- 2.910A 2.910A 3.046 -.115 3.161 2700 ---- ---- 3.151A 3.151A 3.289 -.115 3.404 2725 ---- ---- ---- ---- 3.534 -.115 3.649 2750 ---- ---- ---- ---- 3.780 -.114 3.894 2775 ---- ---- ---- ---- 4.027 -.113 4.140 2800 ---- ---- ---- ---- 4.275 -.113 4.388 2825 ---- ---- ---- ---- 4.523 -.112 4.635 2850 ---- ---- ---- ---- 4.771 -.112 4.883 2875 ---- ---- ---- ---- 5.020 -.112 5.132 2900 ---- ---- ---- ---- 5.269 -.112 5.381 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 7 60 W4S FEB23 Silver Weekly Wednesday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.233 ---- ---- 1875 ---- ---- ---- ---- 4.983 ---- ---- 1900 ---- ---- ---- ---- 4.733 +.111 4.622 1925 ---- ---- ---- ---- 4.484 +.110 4.374 1950 ---- ---- ---- ---- 4.235 +.109 4.126 1975 ---- ---- ---- ---- 3.988 +.109 3.879 2000 ---- ---- ---- ---- 3.741 +.108 3.633 2025 ---- ---- ---- ---- 3.496 +.106 3.390 2050 ---- ---- ---- ---- 3.252 +.104 3.148 2075 ---- ---- ---- ---- 3.010 +.102 2.908 2100 ---- 2.917B ---- 2.917B 2.771 +.099 2.672 2125 ---- 2.680B ---- 2.680B 2.535 +.095 2.440 2150 ---- 2.447B ---- 2.447B 2.303 +.090 2.213 2175 ---- 2.220B ---- 2.220B 2.078 +.085 1.993 2200 ---- 1.999B ---- 1.999B 1.859 +.079 1.780 2225 ---- 1.785B 1.574A 1.785B 1.648 +.071 1.577 2250 ---- 1.580B 1.377A 1.580B 1.449 +.063 1.386 2260 ---- ---- ---- ---- 1.373 ---- ---- 2265 ---- ---- ---- ---- 1.335 ---- ---- 2270 ---- ---- ---- ---- 1.298 ---- ---- 2275 ---- 1.386B 1.194A 1.386B 1.262 +.054 1.208 2280 ---- ---- ---- ---- 1.226 ---- ---- 2285 ---- ---- ---- ---- 1.191 ---- ---- 2290 ---- ---- ---- ---- 1.156 ---- ---- 2295 ---- ---- ---- ---- 1.122 +.046 1.076 2300 ---- 1.204B 1.026A 1.202B 1.089 +.045 1.044 2305 ---- ---- ---- ---- 1.056 +.043 1.013 2310 ---- ---- ---- ---- 1.024 +.041 .983 2315 ---- ---- ---- ---- .992 +.039 .953 2320 ---- ---- ---- ---- .961 +.037 .924 2325 ---- 1.038B .875A 1.037B .931 +.036 .895 2330 ---- .880B .847A .880B .901 +.034 .867 2335 ---- .884B .819A .884B .872 +.032 .840 2340 ---- .890B .792A .888B .843 +.030 .813 2345 ---- .883B .766A .883B .815 +.028 .787 2350 ---- .888B .740A .887B .788 +.026 .762 2355 ---- .860B .715A .860B .762 +.025 .737 2360 ---- .832B .691A .832B .736 +.023 .713 2365 ---- .805B .667A .805B .710 +.021 .689 2370 ---- .779B .644A .778B .686 +.020 .666 2375 ---- .753B .621A .753B .662 +.018 .644 2380 ---- .728B .599A .728B .638 +.016 .622 2385 ---- .704B .578A .704B .616 +.015 .601 2390 ---- .680B .557A .680B .594 +.014 .580 2395 ---- .657B .537A .657B .572 +.012 .560 2400 ---- .634B .517A .633B .551 +.011 .540 2405 ---- .620B .496A .612B .531 +.010 .521 2410 ---- .599B .478A .593B .511 +.008 .503 2415 ---- .578B .459A .572B .492 +.007 .485 2420 ---- .557B .443A .552B .474 +.007 .467 2425 ---- .537B .426A .532B .456 +.005 .451 2430 ---- .517B .409A .511B .438 +.004 .434 2435 ---- .499B .394A .494B .421 +.003 .418 2440 ---- .480B .378A .474B .405 +.002 .403 2445 ---- .462B .364A .459B .389 +.001 .388 2450 ---- .445B .350A .442B .374 +.001 .373 2455 ---- .428B .336A .426B .359 UNCH .359 2460 ---- .412B .324A .409B .345 -.001 .346 2465 ---- .396B .311A .395B .331 -.001 .332 2470 ---- .381B .298A .379B .318 -.002 .320 2475 ---- .366B .286A .365B .305 -.002 .307 2480 ---- .351B .275A .350B .293 -.002 .295 2485 ---- .337B .264A .336B .281 -.003 .284 2490 ---- .324B .253A .324B .269 -.004 .273 2495 ---- .312B .243A .310B .258 -.004 .262 2500 ---- .299B .233A .298B .248 -.003 .251 2525 ---- .244B .189A .243B .200 -.005 .205 2550 ---- .198B .153A .196B .162 -.004 .166 2575 ---- .160B .125A .158B .131 -.004 .135 2600 ---- .128B .101A .127B .106 -.004 .110 2625 ---- .103B .082A .103B .086 -.004 .090 2650 ---- .083B .069A .083B .071 -.003 .074 2675 ---- .067B .057A .067B .058 -.003 .061 2700 ---- .054B .048A .054B .048 -.003 .051 2725 ---- .045B .041A .045B .041 -.002 .043 2750 ---- ---- .036A .036A .034 -.003 .037 2775 ---- ---- ---- ---- .029 -.002 .031 2800 ---- ---- ---- ---- .025 -.002 .027 2825 ---- ---- ---- ---- .021 -.002 .023 2850 ---- ---- ---- ---- .019 -.001 .020 2875 ---- ---- ---- ---- .016 -.002 .018 2900 ---- ---- ---- ---- .014 -.001 .015 TOTAL EST.VOL VOLUME OPEN INT TOTAL W4S FEB23 Silver Weekly Wednesday Option - Week 4 PUT 1850 ---- ---- ---- .010A .002 ---- ---- 1875 ---- ---- ---- .011A .003 ---- ---- 1900 ---- ---- ---- ---- .004 -.001 .005 1925 ---- ---- ---- ---- .005 -.002 .007 1950 ---- ---- ---- ---- .007 -.003 .010 1975 ---- ---- ---- ---- .010 -.003 .013 2000 ---- ---- ---- ---- .014 -.004 .018 2025 ---- ---- .023A .023A .018 -.006 .024 2050 ---- ---- .028A .028A .025 -.007 .032 2075 ---- ---- .035A .035A .033 -.010 .043 2100 ---- ---- .045A .045A .043 -.013 .056 2125 ---- ---- .057A .057A .057 -.017 .074 2150 ---- ---- .074A .074A .075 -.021 .096 2175 ---- ---- .097A .097A .099 -.026 .125 2200 ---- ---- .126A .126A .130 -.032 .162 2225 ---- ---- .162A .162A .169 -.040 .209 2250 ---- ---- .208A .208A .219 -.048 .267 2260 ---- ---- ---- .229A .242 ---- ---- 2265 ---- ---- ---- .241A .255 ---- ---- 2270 ---- ---- ---- .252A .268 ---- ---- 2275 ---- ---- .264A .264A .281 -.057 .338 2280 ---- ---- ---- .277A .295 ---- ---- 2285 ---- ---- ---- .290A .310 ---- ---- 2290 ---- ---- ---- .303A .325 ---- ---- 2295 ---- ---- .318A .318A .341 -.065 .406 2300 ---- ---- .333A .333A .357 -.067 .424 2305 ---- ---- .348A .348A .374 -.069 .443 2310 ---- ---- .365A .365A .392 -.070 .462 2315 ---- ---- .383A .383A .410 -.072 .482 2320 ---- ---- .401A .401A .429 -.074 .503 2325 ---- ---- .419A .419A .449 -.075 .524 2330 ---- ---- .437A .437A .469 -.077 .546 2335 ---- ---- .456A .456A .490 -.079 .569 2340 ---- ---- .474A .474A .511 -.081 .592 2345 ---- ---- .496A .496A .533 -.083 .616 2350 ---- ---- .516A .516A .556 -.084 .640 2355 ---- ---- .539A .539A .579 -.086 .665 2360 .564 .650B .561A .650B .603 -.088 3 .691 2365 ---- ---- .584A .584A .628 -.089 .717 2370 ---- ---- .610A .610A .653 -.091 .744 2375 ---- ---- .634A .634A .679 -.092 .771 2380 ---- ---- .659A .659A .705 -.094 .799 2385 ---- ---- .684A .684A .732 -.096 .828 2390 ---- ---- .710A .710A .760 -.097 .857 2395 ---- ---- .737A .737A .789 -.098 .887 2400 ---- ---- .764A .764A .818 -.099 .917 2405 ---- ---- .792A .792A .847 -.101 .948 2410 ---- ---- .820A .820A .877 -.102 .979 2415 ---- ---- .849A .849A .908 -.103 1.011 2420 ---- ---- .879A .879A .940 -.104 1.044 2425 ---- ---- .909A .909A .971 -.106 1.077 2430 ---- ---- .939A .939A 1.004 -.106 1.110 2435 ---- ---- .970A .970A 1.037 -.107 1.144 2440 ---- ---- 1.002A 1.002A 1.071 -.108 1.179 2445 ---- ---- ---- ---- 1.105 -.109 1.214 2450 ---- ---- 1.067A 1.067A 1.139 -.110 1.249 2455 ---- ---- ---- ---- 1.174 -.111 1.285 2460 ---- ---- ---- ---- 1.210 -.111 1.321 2465 ---- ---- ---- ---- 1.246 -.112 1.358 2470 ---- ---- ---- ---- 1.283 -.112 1.395 2475 ---- ---- 1.238A 1.238A 1.320 -.112 1.432 2480 ---- ---- ---- ---- 1.357 -.113 1.470 2485 ---- ---- ---- ---- 1.395 -.113 1.508 2490 ---- ---- ---- ---- 1.434 -.113 1.547 2495 ---- ---- ---- ---- 1.472 -.114 1.586 2500 ---- ---- 1.421A 1.421A 1.512 -.114 1.626 2525 ---- ---- 1.615A 1.615A 1.714 -.114 1.828 2550 ---- ---- 1.819A 1.819A 1.925 -.114 2.039 2575 ---- ---- 2.031A 2.031A 2.143 -.115 2.258 2600 ---- ---- 2.249A 2.249A 2.368 -.114 2.482 2625 ---- ---- 2.474A 2.474A 2.598 -.113 2.711 2650 ---- ---- 2.704A 2.704A 2.832 -.113 2.945 2675 ---- ---- 2.937A 2.937A 3.069 -.113 3.182 2700 ---- ---- 3.174A 3.174A 3.309 -.113 3.422 2725 ---- ---- 3.414A 3.414A 3.551 -.112 3.663 2750 ---- ---- 3.655A 3.655A 3.794 -.113 3.907 2775 ---- ---- ---- ---- 4.039 -.112 4.151 2800 ---- ---- ---- ---- 4.285 -.112 4.397 2825 ---- ---- ---- ---- 4.531 -.112 4.643 2850 ---- ---- ---- ---- 4.778 -.112 4.890 2875 ---- ---- ---- ---- 5.026 -.111 5.137 2900 ---- ---- ---- ---- 5.274 -.111 5.385 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 23.08 +.39 22.69 10050 ---- ---- ---- ---- 22.58 +.39 22.19 10100 ---- ---- ---- ---- 22.08 +.39 21.69 10150 ---- ---- ---- ---- 21.58 +.39 21.19 10200 ---- ---- ---- ---- 21.08 +.39 20.69 10250 ---- ---- ---- ---- 20.58 +.39 20.19 10300 ---- ---- ---- ---- 20.08 +.39 19.69 10350 ---- ---- ---- ---- 19.58 +.39 19.19 10500 ---- ---- ---- ---- 18.08 +.39 17.69 10550 ---- ---- ---- ---- 17.58 +.39 17.19 10600 ---- ---- ---- ---- 17.08 +.39 16.69 10650 ---- ---- ---- ---- 16.58 +.39 16.19 10700 ---- ---- ---- ---- 16.08 +.39 15.69 10750 ---- ---- ---- ---- 15.58 +.39 15.19 10800 ---- ---- ---- ---- 15.08 +.39 14.69 10850 ---- ---- ---- ---- 14.58 +.39 14.19 10900 ---- ---- ---- ---- 14.08 +.39 13.69 10950 ---- ---- ---- ---- 13.58 +.38 13.20 11000 ---- ---- ---- ---- 13.08 +.38 12.70 11050 ---- ---- ---- ---- 12.58 +.38 12.20 11100 ---- ---- ---- ---- 12.08 +.38 11.70 11150 ---- ---- ---- ---- 11.58 +.38 11.20 11200 ---- ---- ---- ---- 11.08 +.38 10.70 11250 ---- ---- ---- ---- 10.58 +.38 10.20 11300 ---- ---- ---- ---- 10.08 +.37 9.71 11350 ---- ---- ---- ---- 9.58 +.37 9.21 11400 ---- ---- ---- ---- 9.08 +.37 8.71 11450 ---- ---- ---- ---- 8.58 +.37 8.21 11500 ---- ---- ---- ---- 8.08 +.37 7.71 11550 ---- ---- ---- ---- 7.58 +.37 7.21 11600 ---- ---- ---- ---- 7.08 +.37 6.71 11650 ---- ---- ---- ---- 6.59 +.38 6.21 11700 ---- ---- ---- ---- 6.09 +.38 5.71 11750 ---- ---- ---- ---- 5.59 +.38 5.21 11800 ---- ---- ---- ---- 5.09 +.38 4.71 11850 ---- ---- ---- ---- 4.59 +.38 4.21 11900 ---- ---- ---- ---- 4.09 +.38 3.71 11950 ---- ---- ---- ---- 3.59 +.38 3.21 12000 ---- ---- ---- ---- 3.09 +.38 2.71 12050 ---- ---- ---- ---- 2.59 +.38 2.21 12100 ---- ---- ---- ---- 2.09 +.38 1.71 12150 ---- ---- ---- ---- 1.59 +.38 1.21 12200 ---- ---- ---- ---- 1.09 +.38 .71 12250 ---- ---- ---- ---- .58 +.29 .29 12300 ---- ---- ---- ---- .10 +.03 .07 12350 ---- ---- ---- ---- .01 UNCH .01 12400 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- 63.07 +.40 62.67 6050 ---- ---- ---- ---- 62.57 +.40 62.17 6100 ---- ---- ---- ---- 62.07 +.40 61.67 6150 ---- ---- ---- ---- 61.57 +.40 61.17 6200 ---- ---- ---- ---- 61.07 +.40 60.67 6250 ---- ---- ---- ---- 60.57 +.40 60.17 6300 ---- ---- ---- ---- 60.07 +.40 59.67 6350 ---- ---- ---- ---- 59.57 +.40 59.17 6400 ---- ---- ---- ---- 59.07 +.40 58.67 6450 ---- ---- ---- ---- 58.57 +.40 58.17 7500 ---- ---- ---- ---- 48.07 +.39 47.68 7550 ---- ---- ---- ---- 47.57 +.39 47.18 7600 ---- ---- ---- ---- 47.07 +.39 46.68 7650 ---- ---- ---- ---- 46.57 +.39 46.18 7700 ---- ---- ---- ---- 46.07 +.39 45.68 7750 ---- ---- ---- ---- 45.57 +.39 45.18 7800 ---- ---- ---- ---- 45.07 +.39 44.68 7850 ---- ---- ---- ---- 44.57 +.39 44.18 7900 ---- ---- ---- ---- 44.07 +.39 43.68 7950 ---- ---- ---- ---- 43.57 +.39 43.18 8000 ---- ---- ---- ---- 43.07 +.39 42.68 8050 ---- ---- ---- ---- 42.57 +.39 42.18 8100 ---- ---- ---- ---- 42.07 +.39 41.68 8150 ---- ---- ---- ---- 41.57 +.39 41.18 8200 ---- ---- ---- ---- 41.07 +.39 40.68 8250 ---- ---- ---- ---- 40.57 +.39 40.18 8300 ---- ---- ---- ---- 40.07 +.39 39.68 8350 ---- ---- ---- ---- 39.58 +.40 39.18 8400 ---- ---- ---- ---- 39.08 +.40 38.68 8450 ---- ---- ---- ---- 38.58 +.40 38.18 8500 ---- ---- ---- ---- 38.08 +.40 37.68 8550 ---- ---- ---- ---- 37.58 +.40 37.18 8600 ---- ---- ---- ---- 37.08 +.40 36.68 8650 ---- ---- ---- ---- 36.58 +.40 36.18 8700 ---- ---- ---- ---- 36.08 +.40 35.68 8750 ---- ---- ---- ---- 35.58 +.40 35.18 8800 ---- ---- ---- ---- 35.08 +.40 34.68 8850 ---- ---- ---- ---- 34.58 +.40 34.18 8900 ---- ---- ---- ---- 34.08 +.40 33.68 8950 ---- ---- ---- ---- 33.58 +.40 33.18 9000 ---- ---- ---- ---- 33.08 +.40 32.68 9050 ---- ---- ---- ---- 32.58 +.40 32.18 9100 ---- ---- ---- ---- 32.08 +.40 31.68 9150 ---- ---- ---- ---- 31.58 +.40 31.18 9200 ---- ---- ---- ---- 31.08 +.40 30.68 9250 ---- ---- ---- ---- 30.58 +.40 30.18 9300 ---- ---- ---- ---- 30.08 +.40 29.68 9350 ---- ---- ---- ---- 29.58 +.39 29.19 9400 ---- ---- ---- ---- 29.08 +.39 28.69 9450 ---- ---- ---- ---- 28.58 +.39 28.19 9500 ---- ---- ---- ---- 28.08 +.39 27.69 9550 ---- ---- ---- ---- 27.58 +.39 27.19 9600 ---- ---- ---- ---- 27.08 +.39 26.69 9650 ---- ---- ---- ---- 26.58 +.39 26.19 9700 ---- ---- ---- ---- 26.08 +.39 25.69 9750 ---- ---- ---- ---- 25.58 +.39 25.19 9800 ---- ---- ---- ---- 25.08 +.39 24.69 9850 ---- ---- ---- ---- 24.58 +.39 24.19 9900 ---- ---- ---- ---- 24.08 +.39 23.69 9950 ---- ---- ---- ---- 23.58 +.39 23.19 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 8.58 +.97 7.61 12050 ---- ---- ---- ---- 8.16 +.93 7.23 12100 ---- ---- ---- ---- 7.74 +.89 6.85 12150 ---- ---- ---- ---- 7.34 +.85 6.49 12200 ---- ---- ---- ---- 6.94 +.80 6.14 12250 ---- ---- ---- ---- 6.56 +.76 5.80 12300 ---- ---- ---- ---- 6.18 +.71 5.47 12350 ---- ---- ---- ---- 5.82 +.67 5.15 12400 ---- ---- ---- ---- 5.46 +.62 4.84 12450 ---- ---- ---- ---- 5.12 +.58 4.54 12500 ---- ---- ---- ---- 4.80 +.55 4.25 12550 ---- ---- ---- ---- 4.48 +.50 3.98 12600 ---- ---- ---- ---- 4.18 +.46 3.72 12650 ---- ---- ---- ---- 3.88 +.41 3.47 12700 ---- ---- ---- ---- 3.61 +.38 3.23 12750 ---- ---- ---- ---- 3.34 +.34 3.00 12800 ---- ---- ---- ---- 3.09 +.31 2.78 6000 ---- ---- ---- ---- 67.87 +1.49 66.38 6050 ---- ---- ---- ---- 67.38 +1.49 65.89 6100 ---- ---- ---- ---- 66.88 +1.49 65.39 6150 ---- ---- ---- ---- 66.38 +1.49 64.89 6200 ---- ---- ---- ---- 65.88 +1.49 64.39 6250 ---- ---- ---- ---- 65.38 +1.49 63.89 6300 ---- ---- ---- ---- 64.88 +1.48 63.40 6350 ---- ---- ---- ---- 64.39 +1.49 62.90 6400 ---- ---- ---- ---- 63.89 +1.49 62.40 6450 ---- ---- ---- ---- 63.38 +1.49 61.89 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12250 ---- ---- ---- ---- 8.83 +.87 7.96 12300 ---- ---- ---- ---- 8.54 +.85 7.69 12350 ---- ---- ---- ---- 8.25 +.83 7.42 12400 ---- ---- ---- ---- 7.96 +.80 7.16 12450 ---- ---- ---- ---- 7.69 +.78 6.91 12500 ---- ---- ---- ---- 7.42 +.76 6.66 12550 ---- ---- ---- ---- 7.15 +.73 6.42 12600 ---- ---- ---- ---- 6.89 +.71 6.18 12650 ---- ---- ---- ---- 6.64 +.68 5.96 12700 ---- ---- ---- ---- 6.40 +.67 5.73 5950 ---- ---- ---- ---- 67.46 +1.75 65.71 6000 ---- ---- ---- ---- 66.96 +1.74 65.22 6050 ---- ---- ---- ---- 66.47 +1.75 64.72 6100 ---- ---- ---- ---- 65.97 +1.75 64.22 6150 ---- ---- ---- ---- 65.48 +1.75 63.73 6200 ---- ---- ---- ---- 64.98 +1.75 63.23 6250 ---- ---- ---- ---- 64.48 +1.74 62.74 6300 ---- ---- ---- ---- 63.99 +1.75 62.24 6350 ---- ---- ---- ---- 63.49 +1.75 61.74 6400 ---- ---- ---- ---- 62.98 +1.74 61.24 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12250 ---- ---- ---- ---- 10.75 +.77 9.98 12300 ---- ---- ---- ---- 10.48 +.75 9.73 12350 ---- ---- ---- ---- 10.20 +.71 9.49 12400 ---- ---- ---- ---- 9.94 +.69 9.25 12450 ---- ---- ---- ---- 9.68 +.67 9.01 12500 ---- ---- ---- ---- 9.42 +.64 8.78 12550 ---- ---- ---- ---- 9.17 +.62 8.55 12600 ---- ---- ---- ---- 8.93 +.60 8.33 12650 ---- ---- ---- ---- 8.68 +.57 8.11 5900 ---- ---- ---- ---- 67.63 +2.37 65.26 5950 ---- ---- ---- ---- 67.14 +2.38 64.76 6000 ---- ---- ---- ---- 66.64 +2.37 64.27 6050 ---- ---- ---- ---- 66.15 +2.38 63.77 6100 ---- ---- ---- ---- 65.65 +2.37 63.28 6150 ---- ---- ---- ---- 65.16 +2.38 62.78 6200 ---- ---- ---- ---- 64.66 +2.37 62.29 6250 ---- ---- ---- ---- 64.17 +2.37 61.80 6300 ---- ---- ---- ---- 63.68 +2.38 61.30 6350 ---- ---- ---- ---- 63.17 +2.37 60.80 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12200 ---- ---- ---- ---- 12.62 +1.30 11.32 12250 ---- ---- ---- ---- 12.36 +1.28 11.08 12300 ---- ---- ---- ---- 12.11 +1.26 10.85 12350 ---- ---- ---- ---- 11.86 +1.25 10.61 12400 ---- ---- ---- ---- 11.61 +1.23 10.38 12450 ---- ---- ---- ---- 11.37 +1.21 10.16 12500 ---- ---- ---- ---- 11.13 +1.19 9.94 12550 ---- ---- ---- ---- 10.89 +1.17 9.72 5900 ---- ---- ---- ---- 66.57 +2.35 64.22 5950 ---- ---- ---- ---- 66.07 +2.34 63.73 6000 ---- ---- ---- ---- 65.58 +2.34 63.24 6050 ---- ---- ---- ---- 65.09 +2.35 62.74 6100 ---- ---- ---- ---- 64.60 +2.35 62.25 6150 ---- ---- ---- ---- 64.10 +2.34 61.76 6200 ---- ---- ---- ---- 63.61 +2.34 61.27 6250 ---- ---- ---- ---- 63.12 +2.35 60.77 6300 ---- ---- ---- ---- 62.62 +2.34 60.28 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12100 ---- ---- ---- ---- 14.06 +1.31 12.75 12150 ---- ---- ---- ---- 13.81 +1.30 12.51 12200 ---- ---- ---- ---- 13.56 +1.28 12.28 12250 ---- ---- ---- ---- 13.32 +1.27 12.05 12300 ---- ---- ---- ---- 13.07 +1.25 11.82 12350 ---- ---- ---- ---- 12.83 +1.23 11.60 12400 ---- ---- ---- ---- 12.60 +1.22 11.38 12450 ---- ---- ---- ---- 12.37 +1.20 11.17 12500 ---- ---- ---- ---- 12.14 +1.19 10.95 5850 ---- ---- ---- ---- 66.05 +2.31 63.74 5900 ---- ---- ---- ---- 65.56 +2.31 63.25 5950 ---- ---- ---- ---- 65.07 +2.31 62.76 6000 ---- ---- ---- ---- 64.58 +2.31 62.27 6050 ---- ---- ---- ---- 64.09 +2.31 61.78 6100 ---- ---- ---- ---- 63.60 +2.31 61.29 6150 ---- ---- ---- ---- 63.11 +2.31 60.80 6200 ---- ---- ---- ---- 62.62 +2.31 60.31 6250 ---- ---- ---- ---- 62.13 +2.30 59.83 6300 ---- ---- ---- ---- 61.64 +2.30 59.34 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12100 ---- ---- ---- ---- 15.00 +1.30 13.70 12150 ---- ---- ---- ---- 14.76 +1.29 13.47 12200 ---- ---- ---- ---- 14.52 +1.28 13.24 12250 ---- ---- ---- ---- 14.28 +1.26 13.02 12300 ---- ---- ---- ---- 14.05 +1.25 12.80 12350 ---- ---- ---- ---- 13.82 +1.24 12.58 12400 ---- ---- ---- ---- 13.59 +1.22 12.37 12450 ---- ---- ---- ---- 13.36 +1.20 12.16 5850 ---- ---- ---- ---- 65.43 +2.27 63.16 5900 ---- ---- ---- ---- 64.94 +2.27 62.67 5950 ---- ---- ---- ---- 64.46 +2.28 62.18 6000 ---- ---- ---- ---- 63.97 +2.27 61.70 6050 ---- ---- ---- ---- 63.49 +2.28 61.21 6100 ---- ---- ---- ---- 63.00 +2.27 60.73 6150 ---- ---- ---- ---- 62.51 +2.27 60.24 6200 ---- ---- ---- ---- 62.03 +2.27 59.76 6250 ---- ---- ---- ---- 61.54 +2.27 59.27 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 15.72 +1.09 14.63 12050 ---- ---- ---- ---- 15.48 +1.08 14.40 12100 ---- ---- ---- ---- 15.25 +1.07 14.18 12150 ---- ---- ---- ---- 15.02 +1.06 13.96 12200 ---- ---- ---- ---- 14.79 +1.05 13.74 12250 ---- ---- ---- ---- 14.56 +1.03 13.53 12300 ---- ---- ---- ---- 14.33 +1.01 13.32 12350 ---- ---- ---- ---- 14.11 +1.00 13.11 5800 ---- ---- ---- ---- 64.59 +2.16 62.43 5850 ---- ---- ---- ---- 64.11 +2.16 61.95 5900 ---- ---- ---- ---- 63.63 +2.16 61.47 5950 ---- ---- ---- ---- 63.14 +2.15 60.99 6000 ---- ---- ---- ---- 62.66 +2.16 60.50 6050 ---- ---- ---- ---- 62.18 +2.16 60.02 6100 ---- ---- ---- ---- 61.70 +2.16 59.54 6150 ---- ---- ---- ---- 61.22 +2.16 59.06 6200 ---- ---- ---- ---- 60.73 +2.15 58.58 6250 ---- ---- ---- ---- 60.25 +2.15 58.10 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11900 ---- ---- ---- ---- 16.36 +.89 15.47 11950 ---- ---- ---- ---- 16.13 +.89 15.24 12000 ---- ---- ---- ---- 15.89 +.86 15.03 12050 ---- ---- ---- ---- 15.66 +.85 14.81 12100 ---- ---- ---- ---- 15.44 +.85 14.59 12150 ---- ---- ---- ---- 15.21 +.83 14.38 12200 ---- ---- ---- ---- 14.99 +.81 14.18 12250 ---- ---- ---- ---- 14.77 +.80 13.97 5800 ---- ---- ---- ---- 63.35 +2.10 61.25 5850 ---- ---- ---- ---- 62.88 +2.10 60.78 5900 ---- ---- ---- ---- 62.40 +2.10 60.30 5950 ---- ---- ---- ---- 61.92 +2.10 59.82 6000 ---- ---- ---- ---- 61.44 +2.09 59.35 6050 ---- ---- ---- ---- 60.96 +2.09 58.87 6100 ---- ---- ---- ---- 60.48 +2.08 58.40 6150 ---- ---- ---- ---- 60.01 +2.09 57.92 6200 ---- ---- ---- ---- 59.53 +2.08 57.45 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 17.16 +1.00 16.16 11900 ---- ---- ---- ---- 16.93 +.99 15.94 11950 ---- ---- ---- ---- 16.70 +.98 15.72 12000 ---- ---- ---- ---- 16.47 +.97 15.50 12050 ---- ---- ---- ---- 16.25 +.96 15.29 12100 ---- ---- ---- ---- 16.02 +.94 15.08 12150 ---- ---- ---- ---- 15.81 +.93 14.88 12200 ---- ---- ---- ---- 15.59 +.92 14.67 12250 ---- ---- ---- ---- 15.37 +.90 14.47 5750 ---- ---- ---- ---- 63.32 +2.12 61.20 5800 ---- ---- ---- ---- 62.84 +2.11 60.73 5850 ---- ---- ---- ---- 62.37 +2.11 60.26 5900 ---- ---- ---- ---- 61.89 +2.11 59.78 5950 ---- ---- ---- ---- 61.42 +2.11 59.31 6000 ---- ---- ---- ---- 60.95 +2.11 58.84 6050 ---- ---- ---- ---- 60.47 +2.10 58.37 6100 ---- ---- ---- ---- 60.00 +2.10 57.90 6150 ---- ---- ---- ---- 59.53 +2.10 57.43 6200 ---- ---- ---- ---- 59.06 +2.10 56.96 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 17.99 +1.19 16.80 11850 ---- ---- ---- ---- 17.77 +1.18 16.59 11900 ---- ---- ---- ---- 17.54 +1.17 16.37 11950 ---- ---- ---- ---- 17.32 +1.16 16.16 12000 ---- ---- ---- ---- 17.10 +1.15 15.95 12050 ---- ---- ---- ---- 16.89 +1.14 15.75 12100 ---- ---- ---- ---- 16.67 +1.13 15.54 12150 ---- ---- ---- ---- 16.46 +1.12 15.34 5750 ---- ---- ---- ---- 62.51 +2.11 60.40 5800 ---- ---- ---- ---- 62.04 +2.10 59.94 5850 ---- ---- ---- ---- 61.57 +2.10 59.47 5900 ---- ---- ---- ---- 61.10 +2.10 59.00 5950 ---- ---- ---- ---- 60.64 +2.10 58.54 6000 ---- ---- ---- ---- 60.17 +2.10 58.07 6050 ---- ---- ---- ---- 59.70 +2.09 57.61 6100 ---- ---- ---- ---- 59.24 +2.10 57.14 6150 ---- ---- ---- ---- 58.77 +2.09 56.68 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11750 ---- ---- ---- ---- 18.36 +.99 17.37 11800 ---- ---- ---- ---- 18.14 +.98 17.16 11850 ---- ---- ---- ---- 17.92 +.97 16.95 11900 ---- ---- ---- ---- 17.70 +.96 16.74 11950 ---- ---- ---- ---- 17.48 +.94 16.54 12000 ---- ---- ---- ---- 17.27 +.94 16.33 12050 ---- ---- ---- ---- 17.05 +.92 16.13 12100 ---- ---- ---- ---- 16.84 +.90 15.94 5700 ---- ---- ---- ---- 62.17 +2.07 60.10 5750 ---- ---- ---- ---- 61.71 +2.08 59.63 5800 ---- ---- ---- ---- 61.24 +2.07 59.17 5850 ---- ---- ---- ---- 60.78 +2.07 58.71 5900 ---- ---- ---- ---- 60.31 +2.06 58.25 5950 ---- ---- ---- ---- 59.85 +2.06 57.79 6000 ---- ---- ---- ---- 59.39 +2.06 57.33 6050 ---- ---- ---- ---- 58.93 +2.05 56.88 6100 ---- ---- ---- ---- 58.47 +2.05 56.42 6150 ---- ---- ---- ---- 58.01 +2.05 55.96 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 UNCH .01 12250 ---- ---- ---- ---- .01 -.08 .09 12300 ---- ---- ---- ---- .02 -.35 .37 12350 ---- ---- ---- ---- .42 -.39 .81 12400 ---- ---- ---- ---- .93 -.38 1.31 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 ---- ---- ---- ---- .50 -.50 1.00 12050 ---- ---- ---- ---- .58 -.53 1.11 12100 ---- ---- ---- ---- .66 -.58 1.24 12150 ---- ---- ---- ---- .75 -.62 1.37 12200 ---- ---- ---- ---- .85 -.67 1.52 12250 ---- ---- ---- ---- .97 -.70 1.67 12300 ---- ---- ---- ---- 1.09 -.75 1.84 12350 ---- ---- ---- ---- 1.22 -.80 2.02 12400 ---- ---- ---- ---- 1.37 -.84 2.21 12450 ---- ---- ---- ---- 1.53 -.88 2.41 12500 ---- ---- ---- ---- 1.70 -.92 2.62 12550 ---- ---- ---- ---- 1.88 -.97 2.85 12600 ---- ---- ---- ---- 2.07 -1.01 3.08 12650 ---- ---- ---- ---- 2.28 -1.05 3.33 12700 ---- ---- ---- ---- 2.50 -1.09 3.59 12750 ---- ---- ---- ---- 2.73 -1.13 3.86 12800 ---- ---- ---- ---- 2.98 -1.16 4.14 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 ---- ---- ---- ---- 3.91 -.86 4.77 12300 ---- ---- ---- ---- 4.11 -.88 4.99 12350 ---- ---- ---- ---- 4.32 -.90 5.22 12400 ---- ---- ---- ---- 4.53 -.93 5.46 12450 ---- ---- ---- ---- 4.75 -.95 5.70 12500 ---- ---- ---- ---- 4.97 -.98 5.95 12550 ---- ---- ---- ---- 5.21 -.99 6.20 12600 ---- ---- ---- ---- 5.44 -1.02 6.46 12650 ---- ---- ---- ---- 5.69 -1.04 6.73 12700 ---- ---- ---- ---- 5.94 -1.06 7.00 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 ---- ---- ---- ---- 5.92 -1.59 7.51 12300 ---- ---- ---- ---- 6.14 -1.62 7.76 12350 ---- ---- ---- ---- 6.37 -1.64 8.01 12400 ---- ---- ---- ---- 6.60 -1.66 8.26 12450 ---- ---- ---- ---- 6.83 -1.69 8.52 12500 ---- ---- ---- ---- 7.07 -1.71 8.78 12550 ---- ---- ---- ---- 7.31 -1.74 9.05 12600 ---- ---- ---- ---- 7.56 -1.76 9.32 12650 ---- ---- ---- ---- 7.81 -1.78 9.59 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 ---- ---- ---- ---- 8.09 -1.03 9.12 12250 ---- ---- ---- ---- 8.33 -1.04 9.37 12300 ---- ---- ---- ---- 8.56 -1.07 9.63 12350 ---- ---- ---- ---- 8.81 -1.07 9.88 12400 ---- ---- ---- ---- 9.05 -1.10 10.15 12450 ---- ---- ---- ---- 9.30 -1.11 10.41 12500 ---- ---- ---- ---- 9.55 -1.13 10.68 12550 ---- ---- ---- ---- 9.81 -1.15 10.96 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 ---- ---- ---- ---- 9.31 -.97 10.28 12150 ---- ---- ---- ---- 9.54 -.99 10.53 12200 ---- ---- ---- ---- 9.79 -1.00 10.79 12250 ---- ---- ---- ---- 10.03 -1.02 11.05 12300 ---- ---- ---- ---- 10.28 -1.03 11.31 12350 ---- ---- ---- ---- 10.53 -1.05 11.58 12400 ---- ---- ---- ---- 10.78 -1.07 11.85 12450 ---- ---- ---- ---- 11.04 -1.09 12.13 12500 ---- ---- ---- ---- 11.30 -1.10 12.40 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 UNCH .01 6300 ---- ---- ---- ---- .01 -.01 .02 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12100 ---- ---- ---- ---- 10.62 -.95 11.57 12150 ---- ---- ---- ---- 10.86 -.97 11.83 12200 ---- ---- ---- ---- 11.11 -.98 12.09 12250 ---- ---- ---- ---- 11.36 -.99 12.35 12300 ---- ---- ---- ---- 11.62 -1.00 12.62 12350 ---- ---- ---- ---- 11.87 -1.02 12.89 12400 ---- ---- ---- ---- 12.13 -1.04 13.17 12450 ---- ---- ---- ---- 12.40 -1.04 13.44 5850 ---- ---- ---- ---- .01 -.01 .02 5900 ---- ---- ---- ---- .01 -.01 .02 5950 ---- ---- ---- ---- .02 UNCH .02 6000 ---- ---- ---- ---- .02 UNCH .02 6050 ---- ---- ---- ---- .02 -.01 .03 6100 ---- ---- ---- ---- .02 -.01 .03 6150 ---- ---- ---- ---- .02 -.01 .03 6200 ---- ---- ---- ---- .03 UNCH .03 6250 ---- ---- ---- ---- .03 -.01 .04 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12000 ---- ---- ---- ---- 11.45 -1.06 12.51 12050 ---- ---- ---- ---- 11.70 -1.07 12.77 12100 ---- ---- ---- ---- 11.95 -1.08 13.03 12150 ---- ---- ---- ---- 12.21 -1.09 13.30 12200 ---- ---- ---- ---- 12.46 -1.11 13.57 12250 ---- ---- ---- ---- 12.72 -1.12 13.84 12300 ---- ---- ---- ---- 12.98 -1.14 14.12 12350 ---- ---- ---- ---- 13.25 -1.14 14.39 5800 ---- ---- ---- ---- .03 -.01 .04 5850 ---- ---- ---- ---- .03 -.01 .04 5900 ---- ---- ---- ---- .03 -.02 .05 5950 ---- ---- ---- ---- .04 -.01 .05 6000 ---- ---- ---- ---- .04 -.01 .05 6050 ---- ---- ---- ---- .04 -.02 .06 6100 ---- ---- ---- ---- .05 -.02 .07 6150 ---- ---- ---- ---- .05 -.02 .07 6200 ---- ---- ---- ---- .06 -.02 .08 6250 ---- ---- ---- ---- .06 -.02 .08 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11900 ---- ---- ---- ---- 12.15 -1.21 13.36 11950 ---- ---- ---- ---- 12.40 -1.23 13.63 12000 ---- ---- ---- ---- 12.66 -1.23 13.89 12050 ---- ---- ---- ---- 12.91 -1.25 14.16 12100 ---- ---- ---- ---- 13.17 -1.26 14.43 12150 ---- ---- ---- ---- 13.43 -1.27 14.70 12200 ---- ---- ---- ---- 13.69 -1.29 14.98 12250 ---- ---- ---- ---- 13.96 -1.30 15.26 5800 ---- ---- ---- ---- .05 -.03 .08 5850 ---- ---- ---- ---- .06 -.02 .08 5900 ---- ---- ---- ---- .06 -.03 .09 5950 ---- ---- ---- ---- .07 -.03 .10 6000 ---- ---- ---- ---- .07 -.04 .11 6050 ---- ---- ---- ---- .08 -.03 .11 6100 ---- ---- ---- ---- .09 -.03 .12 6150 ---- ---- ---- ---- .09 -.04 .13 6200 ---- ---- ---- ---- .10 -.04 .14 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11850 ---- ---- ---- ---- 12.77 -1.12 13.89 11900 ---- ---- ---- ---- 13.02 -1.13 14.15 11950 ---- ---- ---- ---- 13.27 -1.15 14.42 12000 ---- ---- ---- ---- 13.53 -1.16 14.69 12050 ---- ---- ---- ---- 13.79 -1.16 14.95 12100 ---- ---- ---- ---- 14.05 -1.18 15.23 12150 ---- ---- ---- ---- 14.31 -1.19 15.50 12200 ---- ---- ---- ---- 14.58 -1.20 15.78 12250 ---- ---- ---- ---- 14.84 -1.22 16.06 5750 ---- ---- ---- ---- .08 -.02 .10 5800 ---- ---- ---- ---- .08 -.03 .11 5850 ---- ---- ---- ---- .09 -.03 .12 5900 ---- ---- ---- ---- .10 -.03 .13 5950 ---- ---- ---- ---- .11 -.03 .14 6000 ---- ---- ---- ---- .12 -.03 .15 6050 ---- ---- ---- ---- .13 -.04 .17 6100 ---- ---- ---- ---- .14 -.04 .18 6150 ---- ---- ---- ---- .15 -.04 .19 6200 ---- ---- ---- ---- .16 -.05 .21 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11800 ---- ---- ---- ---- 13.77 -.92 14.69 11850 ---- ---- ---- ---- 14.02 -.93 14.95 11900 ---- ---- ---- ---- 14.28 -.94 15.22 11950 ---- ---- ---- ---- 14.54 -.95 15.49 12000 ---- ---- ---- ---- 14.80 -.96 15.76 12050 ---- ---- ---- ---- 15.06 -.97 16.03 12100 ---- ---- ---- ---- 15.33 -.98 16.31 12150 ---- ---- ---- ---- 15.59 -1.00 16.59 5750 ---- ---- ---- ---- .14 -.02 .16 5800 ---- ---- ---- ---- .15 -.02 .17 5850 ---- ---- ---- ---- .16 -.03 .19 5900 ---- ---- ---- ---- .17 -.03 .20 5950 ---- ---- ---- ---- .18 -.04 .22 6000 ---- ---- ---- ---- .20 -.03 .23 6050 ---- ---- ---- ---- .21 -.04 .25 6100 ---- ---- ---- ---- .23 -.04 .27 6150 ---- ---- ---- ---- .24 -.04 .28 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11750 ---- ---- ---- ---- 14.29 -1.12 15.41 11800 ---- ---- ---- ---- 14.55 -1.13 15.68 11850 ---- ---- ---- ---- 14.80 -1.15 15.95 11900 ---- ---- ---- ---- 15.06 -1.16 16.22 11950 ---- ---- ---- ---- 15.33 -1.16 16.49 12000 ---- ---- ---- ---- 15.59 -1.17 16.76 12050 ---- ---- ---- ---- 15.86 -1.18 17.04 12100 ---- ---- ---- ---- 16.13 -1.19 17.32 5700 ---- ---- ---- ---- .17 -.05 .22 5750 ---- ---- ---- ---- .18 -.05 .23 5800 ---- ---- ---- ---- .20 -.05 .25 5850 ---- ---- ---- ---- .21 -.06 .27 5900 ---- ---- ---- ---- .23 -.06 .29 5950 ---- ---- ---- ---- .24 -.07 .31 6000 ---- ---- ---- ---- .26 -.07 .33 6050 ---- ---- ---- ---- .28 -.07 .35 6100 ---- ---- ---- ---- .29 -.08 .37 6150 ---- ---- ---- ---- .31 -.08 .39 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG JAN 23 30 EVT OPT ON GC SYN FT CALL 1825 ---- ---- ---- 19.00B 20.00 ---- ---- 1850 ---- ---- ---- 19.00B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.25B 20.00 ---- ---- 1910 ---- ---- ---- 19.50B 20.00 ---- ---- 1920 ---- ---- ---- 19.50B 20.00 ---- ---- 1930 ---- ---- ---- 15.00A 20.00 ---- ---- 1940 11.75 16.25B 3.25A 3.25A .00 ---- 2 ---- 1950 2.25 2.25 .50A .50A .00 ---- 10 ---- 1960 ---- ---- ---- .50A .00 ---- ---- 1970 ---- ---- ---- .50A .00 ---- ---- 1980 ---- ---- ---- .50A .00 ---- ---- 1990 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2025 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2075 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 ECG JAN 23 30 EVT OPT ON GC SYN FT PUT 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1910 ---- ---- ---- .50A .00 ---- ---- 1920 1.00 1.00 .50A .50A .00 ---- 1 ---- 1930 3.00 3.00 .50 .50 .00 ---- 9 ---- 1940 6.50 17.50B 6.50 17.50B 20.00 ---- 3 ---- 1950 16.25 19.50B 10.25A 10.25A 20.00 ---- 1 ---- 1960 ---- ---- ---- 17.25A 20.00 ---- ---- 1970 ---- ---- ---- 19.50B 20.00 ---- ---- 1980 ---- ---- ---- 19.25B 20.00 ---- ---- 1990 ---- ---- ---- 19.25B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2025 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 19.00B 20.00 ---- ---- 2075 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 ECH JAN 23 30 EVT OPT ON HG SYN FT CALL 360 ---- ---- ---- 19.00B 20.00 ---- ---- 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 ---- ---- ---- 14.25A 20.00 ---- ---- 420 15.25 16.00B 1.00A 1.00A 20.00 ---- 61 ---- 425 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 435 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- 460 ---- ---- ---- .50A .00 ---- ---- 470 ---- ---- ---- .50A .00 ---- ---- 480 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 ECH JAN 23 30 EVT OPT ON HG SYN FT PUT 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 405 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 415 ---- ---- ---- .50A .00 ---- ---- 420 9.75 19.00B 4.00A 19.00B .00 ---- 52 ---- 425 ---- ---- ---- 11.00A 20.00 ---- ---- 430 ---- ---- ---- 17.00A 20.00 ---- ---- 435 ---- ---- ---- 19.25B 20.00 ---- ---- 440 ---- ---- ---- 19.25B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- 460 ---- ---- ---- 19.00B 20.00 ---- ---- 470 ---- ---- ---- 19.00B 20.00 ---- ---- 480 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 52 ECI JAN 23 30 EVT OPT ON SI SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2150 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 19.50B 20.00 ---- ---- 2350 ---- ---- ---- 15.25A 20.00 ---- ---- 2400 5.25 5.25 .50A .50A .00 ---- 6 ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2550 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 ECI JAN 23 30 EVT OPT ON SI SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 15.00 19.50B 15.00 19.50B 20.00 ---- 1 ---- 2450 ---- ---- ---- 19.50B 20.00 ---- ---- 2500 ---- ---- ---- 19.00B 20.00 ---- ---- 2550 ---- ---- ---- 19.00B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- 2800 ---- ---- ---- 19.00B 20.00 ---- ---- 2900 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 *** END OF REPORT ***