FINAL PRE-CLEARING PRICES AS OF 01/31/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures FEB23 ---- ---- ---- ---- 1883.7 +6.6 1877.1 MAR23 ---- ---- ---- ---- 1884.1 +6.6 1877.5 APR23 ---- ---- ---- ---- 1881.2 +6.6 1874.6 JUN23 ---- ---- ---- ---- 1873.8 +6.6 1867.2 AUG23 ---- ---- ---- ---- 1869.7 +6.6 1863.1 OCT23 ---- ---- ---- ---- 1865.6 +6.6 1859.0 DEC23 ---- ---- ---- ---- 1861.5 +6.6 1854.9 FEB24 ---- ---- ---- ---- 1859.4 +6.6 1852.8 APR24 ---- ---- ---- ---- 1854.4 +6.6 1847.8 JUN24 ---- ---- ---- ---- 1849.4 +6.6 1842.8 AUG24 ---- ---- ---- ---- 1845.3 +6.6 1838.7 OCT24 ---- ---- ---- ---- 1841.2 +6.6 1834.6 DEC24 ---- ---- ---- ---- 1837.4 +6.6 1830.8 JUN25 ---- ---- ---- ---- 1825.4 +6.6 1818.8 DEC25 ---- ---- ---- ---- 1813.4 +6.6 1806.8 JUN26 ---- ---- ---- ---- 1801.4 +6.6 1794.8 DEC26 ---- ---- ---- ---- 1793.4 +6.6 1786.8 JUN27 ---- ---- ---- ---- 1783.4 +6.6 1776.8 DEC27 ---- ---- ---- ---- 1773.4 +6.6 1766.8 JUN28 ---- ---- ---- ---- 1763.4 +6.6 1756.8 DEC28 ---- ---- ---- ---- 1753.4 +6.6 1746.8 AEP Aluminium European Premium Metal Bulletin (25mt-du JAN23 ---- ---- ---- ---- 210.95 +.21 210.74 486 FEB23 ---- ---- ---- ---- 240.00 UNCH 240.00 554 MAR23 ---- ---- ---- ---- 227.25 -3.00 230.25 40 907 APR23 ---- ---- ---- ---- 228.25 -19.08 247.33 60 813 MAY23 ---- ---- ---- ---- 230.75 -16.58 247.33 60 783 JUN23 ---- ---- ---- ---- 233.13 -14.20 247.33 60 759 JLY23 ---- ---- ---- ---- 248.00 +.67 247.33 60 461 AUG23 ---- ---- ---- ---- 248.00 +.67 247.33 60 456 SEP23 ---- ---- ---- ---- 248.00 +.67 247.33 60 453 OCT23 ---- ---- ---- ---- 248.00 +.67 247.33 60 456 NOV23 ---- ---- ---- ---- 248.00 +.67 247.33 60 433 DEC23 ---- ---- ---- ---- 248.00 +.67 247.33 60 475 TOTAL EST.VOL VOLUME OPEN INT TOTAL 580 7036 ALA Alumina FOB Australia (Platts) Futures JAN23 ---- ---- ---- ---- 348.47 +.74 347.73 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 ---- ---- ---- 2571.25A 2639.00 +44.00 16 2595.00 16 231 MAR23 2575.50 2651.25 2573.00 2653.75B 2652.00 +44.00 181 2608.00 29 458 APR23 2595.50 2664.00 2578.25 2657.50A 2660.00 +45.50 1036 2614.50 848 662 MAY23 2603.00 2625.50 2590.75 2672.00B 2668.25 +46.50 469 2621.75 559 451 JUN23 2602.25 2642.25 2602.25 2678.50B 2676.25 +46.00 44 2630.25 30 187 JLY23 2657.75 2686.50B 2657.75 2655.75A 2676.75 +45.50 7 2631.25 8 5 AUG23 ---- ---- ---- ---- 2690.00 +45.50 2644.50 SEP23 ---- ---- ---- ---- 2704.00 +45.50 2658.50 OCT23 ---- ---- ---- ---- 2716.50 +45.50 2671.00 NOV23 ---- ---- ---- ---- 2731.25 +45.50 2685.75 DEC23 ---- ---- ---- 2732.00B 2737.25 +45.50 2691.75 10 JAN24 ---- ---- ---- ---- 2747.00 +45.50 2701.50 FEB24 ---- ---- ---- ---- 2759.00 +45.50 2713.50 MAR24 ---- ---- ---- ---- 2769.50 +45.50 2724.00 APR24 ---- ---- ---- ---- 2777.75 +45.50 2732.25 MAY24 ---- ---- ---- ---- 2785.00 +45.50 2739.50 JUN24 ---- ---- ---- ---- 2792.25 +45.50 2746.75 JLY24 ---- ---- ---- ---- 2801.25 +45.50 2755.75 AUG24 ---- ---- ---- ---- 2812.00 +45.50 2766.50 SEP24 ---- ---- ---- ---- 2821.50 +45.50 2776.00 OCT24 ---- ---- ---- ---- 2830.00 +45.50 2784.50 NOV24 ---- ---- ---- ---- 2841.25 +45.50 2795.75 DEC24 ---- ---- ---- ---- 2825.00 +45.50 2779.50 9 JAN25 ---- ---- ---- ---- 2832.00 +45.50 2786.50 FEB25 ---- ---- ---- ---- 2839.00 +45.50 2793.50 MAR25 ---- ---- ---- ---- 2846.00 +45.50 2800.50 APR25 ---- ---- ---- ---- 2855.00 +45.50 2809.50 MAY25 ---- ---- ---- ---- 2864.00 +45.50 2818.50 JUN25 ---- ---- ---- ---- 2872.00 +45.50 2826.50 JLY25 ---- ---- ---- ---- 2881.00 +45.50 2835.50 AUG25 ---- ---- ---- ---- 2889.00 +45.50 2843.50 SEP25 ---- ---- ---- ---- 2897.00 +45.50 2851.50 OCT25 ---- ---- ---- ---- 2905.00 +45.50 2859.50 NOV25 ---- ---- ---- ---- 2912.00 +45.50 2866.50 DEC25 ---- ---- ---- ---- 2920.00 +45.50 2874.50 JAN26 ---- ---- ---- ---- 2928.00 +45.50 2882.50 FEB26 ---- ---- ---- ---- 2936.00 +45.50 2890.50 MAR26 ---- ---- ---- ---- 2944.00 +45.50 2898.50 APR26 ---- ---- ---- ---- 2953.00 +45.50 2907.50 MAY26 ---- ---- ---- ---- 2961.00 +45.50 2915.50 JUN26 ---- ---- ---- ---- 2969.00 +45.50 2923.50 JLY26 ---- ---- ---- ---- 2977.00 +45.50 2931.50 AUG26 ---- ---- ---- ---- 2984.00 +45.50 2938.50 SEP26 ---- ---- ---- ---- 2992.00 +45.50 2946.50 OCT26 ---- ---- ---- ---- 2999.00 +45.50 2953.50 NOV26 ---- ---- ---- ---- 3007.00 +45.50 2961.50 DEC26 ---- ---- ---- ---- 3015.00 +45.50 2969.50 JAN27 ---- ---- ---- ---- 3025.00 +45.50 2979.50 FEB27 ---- ---- ---- ---- 3035.00 +45.50 2989.50 MAR27 ---- ---- ---- ---- 3045.00 +45.50 2999.50 APR27 ---- ---- ---- ---- 3056.00 +45.50 3010.50 MAY27 ---- ---- ---- ---- 3066.00 +45.50 3020.50 JUN27 ---- ---- ---- ---- 3076.00 +45.50 3030.50 JLY27 ---- ---- ---- ---- 3084.00 +45.50 3038.50 AUG27 ---- ---- ---- ---- 3098.00 +45.50 3052.50 SEP27 ---- ---- ---- ---- 3101.00 +45.50 3055.50 OCT27 ---- ---- ---- ---- 3108.00 +45.50 3062.50 NOV27 ---- ---- ---- ---- 3116.00 +45.50 3070.50 DEC27 ---- ---- ---- ---- 3124.00 +45.50 3078.50 JAN28 ---- ---- ---- ---- 3134.00 +45.50 3088.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1753 1490 2013 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) JAN23 ---- ---- ---- ---- .27238 +.00123 .27115 3399 FEB23 .28000 .28000 .28000 .28000 .28000 UNCH 1 .28000 60 3506 MAR23 ---- ---- .28250A .28250A .28250 -.00100 .28350 2978 APR23 ---- ---- ---- ---- .27125 UNCH .27125 20 2542 MAY23 ---- ---- ---- ---- .27803 UNCH .27803 89 2191 JUN23 ---- ---- ---- ---- .27125 UNCH .27125 20 2373 JLY23 ---- ---- ---- ---- .27000 UNCH .27000 25 1948 AUG23 ---- ---- ---- ---- .27000 UNCH .27000 25 2262 SEP23 ---- ---- ---- ---- .27000 UNCH .27000 25 1936 OCT23 ---- ---- ---- ---- .26844 UNCH .26844 40 1356 NOV23 ---- ---- ---- ---- .26844 UNCH .26844 45 1533 DEC23 ---- ---- ---- ---- .26844 UNCH .26844 40 1451 JAN24 ---- ---- ---- ---- .27000 UNCH .27000 467 FEB24 ---- ---- ---- ---- .27600 UNCH .27600 217 MAR24 ---- ---- .27000A .27000A .27000 -.00600 .27600 217 APR24 ---- ---- .27000A .27000A .27000 -.00600 .27600 172 MAY24 ---- ---- .27000A .27000A .27000 -.00600 .27600 172 JUN24 ---- ---- .27000A .27000A .27000 -.00600 .27600 172 JLY24 ---- ---- .27000A .27000A .27000 -.01500 .28500 147 AUG24 ---- ---- .27000A .27000A .27000 -.01500 .28500 147 SEP24 ---- ---- .27000A .27000A .27000 -.01500 .28500 147 OCT24 ---- ---- .27000A .27000A .27000 -.01500 .28500 147 NOV24 ---- ---- .27000A .27000A .27000 -.01500 .28500 147 DEC24 ---- ---- .27000A .27000A .27000 -.01500 .28500 147 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 389 29774 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 ---- ---- ---- ---- 17.68 -.05 17.73 509 MAR23 ---- ---- ---- ---- 18.10 -.23 18.33 724 APR23 ---- ---- ---- ---- 18.18 -.17 18.35 714 MAY23 ---- ---- ---- ---- 18.15 -.05 18.20 3 641 JUN23 ---- ---- ---- ---- 18.30 -.13 18.43 739 JLY23 ---- ---- ---- ---- 18.40 -.08 18.48 774 AUG23 ---- ---- ---- ---- 18.40 -.10 18.50 766 SEP23 ---- ---- ---- ---- 18.40 -.13 18.53 745 OCT23 ---- ---- ---- ---- 18.40 -.15 18.55 788 NOV23 ---- ---- ---- ---- 18.40 -.15 18.55 771 DEC23 ---- ---- ---- ---- 18.40 -.15 18.55 742 JAN24 ---- ---- ---- ---- 18.63 UNCH 18.63 747 FEB24 ---- ---- ---- ---- 18.63 UNCH 18.63 783 MAR24 ---- ---- ---- ---- 18.55 -.05 18.60 5 690 APR24 ---- ---- ---- ---- 18.55 -.05 18.60 5 673 MAY24 ---- ---- ---- ---- 18.55 -.05 18.60 5 670 JUN24 ---- ---- ---- ---- 18.65 UNCH 18.65 618 JLY24 ---- ---- ---- ---- 18.70 UNCH 18.70 410 AUG24 ---- ---- ---- ---- 18.70 UNCH 18.70 425 SEP24 ---- ---- ---- ---- 18.70 UNCH 18.70 415 OCT24 ---- ---- ---- ---- 18.75 UNCH 18.75 433 NOV24 ---- ---- ---- ---- 18.75 UNCH 18.75 433 DEC24 ---- ---- ---- ---- 18.75 UNCH 18.75 385 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 18 16847 EDP Aluminium European Premium Duty-Paid (Metal Bullet JAN23 ---- ---- ---- ---- 281.67 +2.31 279.36 1813 FEB23 ---- ---- ---- ---- 325.00 UNCH 325.00 1931 MAR23 335.00 335.00 335.00 335.00 326.83 UNCH 1 326.83 82 2129 APR23 ---- ---- ---- ---- 345.25 +5.25 340.00 10 1806 MAY23 ---- ---- ---- ---- 345.53 +5.53 340.00 10 1791 JUN23 ---- ---- ---- ---- 345.28 +5.28 340.00 10 1791 JLY23 ---- ---- ---- ---- 347.89 +7.89 340.00 22 1506 AUG23 ---- ---- ---- ---- 347.89 +7.89 340.00 22 1516 SEP23 ---- ---- ---- ---- 347.89 +7.89 340.00 22 1496 OCT23 ---- ---- ---- ---- 347.89 +7.89 340.00 12 1341 NOV23 ---- ---- ---- ---- 347.89 +7.89 340.00 12 1181 DEC23 ---- ---- ---- ---- 347.89 +7.89 340.00 12 1181 JAN24 ---- ---- ---- ---- 330.00 UNCH 330.00 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 214 19485 EHR North European Hot-Rolled Coil Steel (Argus) Futur JAN23 ---- ---- ---- ---- 723.00 -2.00 725.00 5 1336 FEB23 774.00 784.00 774.00 784.00 784.00 +9.00 75 775.00 26 1020 MAR23 767.00 785.00 767.00 785.00 785.00 +10.00 14 775.00 44 774 APR23 770.00 785.00 770.00 785.00 785.00 +10.00 11 775.00 24 545 MAY23 780.00 786.00 780.00 786.00 785.00 +5.00 13 780.00 25 917 JUN23 785.00 785.00 785.00 785.00 785.00 +5.00 10 780.00 25 451 JLY23 ---- ---- ---- ---- 775.00 -5.00 780.00 648 AUG23 ---- ---- ---- ---- 775.00 -5.00 780.00 380 SEP23 ---- ---- ---- ---- 775.00 -5.00 780.00 674 OCT23 ---- ---- ---- ---- 775.00 -5.00 780.00 1 175 NOV23 ---- ---- ---- ---- 775.00 -5.00 780.00 1 296 DEC23 ---- ---- ---- ---- 775.00 UNCH 775.00 190 JAN24 ---- ---- ---- 755.00B ---- ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 123 151 7406 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur JAN23 ---- ---- ---- ---- 413.00 +1.00 412.00 1 FEB23 ---- ---- ---- ---- 420.00 UNCH 420.00 1 MAR23 ---- ---- ---- ---- 420.00 UNCH 420.00 1 APR23 ---- ---- ---- ---- 420.00 UNCH 420.00 1 MAY23 ---- ---- ---- ---- 420.00 UNCH 420.00 1 JUN23 ---- ---- ---- ---- 420.00 UNCH 420.00 1 JLY23 ---- ---- ---- ---- 420.00 UNCH 420.00 1 AUG23 ---- ---- ---- ---- 420.00 UNCH 420.00 1 SEP23 ---- ---- ---- ---- 420.00 UNCH 420.00 1 OCT23 ---- ---- ---- ---- 420.00 UNCH 420.00 1 NOV23 ---- ---- ---- ---- 420.00 UNCH 420.00 1 DEC23 ---- ---- ---- ---- 420.00 UNCH 420.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 GC Gold Futures FEB23 1923.0 1930.4 1900.6 1927.5A 1929.5 +6.6 1910 1922.9 27220 13375 MAR23 1929.5 1938.0 1907.4 1935.4B 1936.6 +6.4 1810 1930.2 2804 1921 APR23 1938.6 1946.9 1915.5 1943.8 1945.3 +6.1 190996 1939.2 138071 388724 JUN23 1955.3 1963.6 1932.5 1960.5A 1962.2 +6.2 5634 1956.0 3658 37203 AUG23 1970.0 1980.6B 1949.9A 1977.3A 1979.1 +6.4 1114 1972.7 407 11945 OCT23 1971.6 1996.0B 1968.6A 1994.2A 1996.1 +6.4 315 1989.7 103 4232 DEC23 2007.1 2014.1B 1985.0 2011.1B 2013.1 +6.3 420 2006.8 144 13761 FEB24 2021.7 2021.7 2003.9 2000.0A 2028.8 +5.8 62 2023.0 12 958 APR24 2035.8 2035.8 2035.8 2042.9B 2043.4 +5.9 12 2037.5 6 99 JUN24 2050.0 2057.0 2050.0 2057.0 2057.8 +6.0 10 2051.8 294 AUG24 ---- ---- ---- 2063.1A 2069.8 +6.3 2063.5 OCT24 ---- ---- ---- ---- 2084.4 +6.3 2078.1 DEC24 ---- ---- 2088.0A 2075.9A 2100.4 +6.3 2094.1 2 144 JUN25 ---- ---- ---- ---- 2121.6 +6.3 2115.3 1 DEC25 ---- ---- ---- ---- 2143.1 +6.3 2136.8 7 JUN26 ---- ---- ---- ---- 2153.1 +6.3 2146.8 DEC26 ---- ---- ---- ---- 2172.8 +6.3 2166.5 2 JUN27 ---- ---- ---- ---- 2182.8 +6.3 2176.5 DEC27 ---- ---- ---- ---- 2200.6 +6.3 2194.3 JUN28 ---- ---- ---- ---- 2210.6 +6.3 2204.3 DEC28 ---- ---- ---- ---- 2228.4 +6.3 2222.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 202283 172427 472666 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1941.9 +1.5 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 -.1 .0 UNCH 1950 .0 JUN23 .0 .0 -.1 -.1 .0 UNCH 79 .0 AUG23 .0 .0 .0 .0 .0 UNCH 13 .0 DEC23 .0 .0 .0 .0 .0 UNCH 3 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2045 GSP FEB 23 LONDON SPOT GOLD 02 ---- ---- ---- ---- 1929.68 +6.18 1923.50 03 ---- ---- ---- ---- 1929.70 +6.20 1923.50 06 ---- ---- ---- ---- 1929.70 +6.20 1923.50 07 ---- ---- ---- ---- 1929.70 +6.20 1923.50 08 ---- ---- ---- ---- 1929.68 +6.19 1923.49 09 ---- ---- ---- ---- 1929.68 +6.19 1923.49 10 ---- ---- ---- ---- 1929.68 +6.19 1923.49 13 ---- ---- ---- ---- 1929.68 +6.19 1923.49 14 ---- ---- ---- ---- 1929.68 +6.19 1923.49 15 ---- ---- ---- ---- 1929.68 +6.19 1923.49 16 ---- ---- ---- ---- 1929.68 ---- ---- 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 4.1700 4.2325 4.1415 4.2255A 4.2285 +.0250 246 4.2035 468 1702 MAR23 4.1845 4.2315 4.1185 4.2225 4.2260 +.0240 83615 4.2020 63117 127927 APR23 4.1665 4.2320 4.1415 4.2250A 4.2295 +.0230 77 4.2065 87 1370 MAY23 4.1930 4.2390 4.1280 4.2310 4.2345 +.0230 17490 4.2115 15292 48233 JUN23 4.1910 4.1910 4.1295 4.2385B 4.2345 +.0200 166 4.2145 193 924 JLY23 4.2095 4.2410 4.1330 4.2380B 4.2370 +.0215 4182 4.2155 3251 18769 AUG23 ---- ---- 4.1620A 4.1355A 4.2370 +.0220 4.2150 14 587 SEP23 4.1745 4.2480 4.1440A 4.2350A 4.2375 +.0215 1762 4.2160 1664 9081 OCT23 ---- ---- 4.1645A 4.1395A 4.2410 +.0215 6 4.2195 1 412 NOV23 4.1880 4.2560 4.1695A 4.2500A 4.2430 +.0215 15 4.2215 265 DEC23 4.1420 4.2365 4.1325 4.2395B 4.2355 +.0205 592 4.2150 732 9094 JAN24 ---- ---- 4.1680A 4.1410A 4.2390 +.0200 9 4.2190 106 FEB24 ---- ---- 4.1965A 4.1445A 4.2405 +.0200 9 4.2205 5 240 MAR24 4.2300 4.2305 4.2300 4.2285A 4.2290 +.0195 77 4.2095 50 2319 APR24 ---- ---- 4.1595A 4.1595A 4.2290 +.0195 4.2095 210 MAY24 ---- ---- ---- 4.1435A 4.2220 +.0190 3 4.2030 5 243 JUN24 ---- ---- 4.1565A 4.1520A 4.2215 +.0195 4.2020 215 JLY24 ---- ---- 4.1450A 4.1330A 4.2155 +.0195 3 4.1960 4 240 AUG24 ---- ---- 4.1490A 4.1480A 4.2170 +.0200 4.1970 20 SEP24 ---- ---- ---- 4.1340A 4.2090 +.0200 2 4.1890 3 34 OCT24 ---- ---- ---- ---- 4.2085 +.0200 4.1885 25 NOV24 ---- ---- ---- ---- 4.2105 +.0200 4.1905 DEC24 ---- ---- ---- 4.1045A 4.2055 +.0200 2 4.1855 31 139 JAN25 ---- ---- ---- ---- 4.2095 +.0200 4.1895 MAR25 ---- ---- ---- 4.1815B 4.2005 +.0200 4.1805 8 MAY25 ---- ---- ---- ---- 4.2130 +.0200 4.1930 JLY25 ---- ---- ---- 4.1750A 4.2130 +.0200 4.1930 SEP25 ---- ---- ---- ---- 4.2130 +.0200 4.1930 DEC25 ---- ---- ---- ---- 4.2130 +.0200 4.1930 MAR26 ---- ---- ---- ---- 4.2295 +.0200 4.2095 MAY26 ---- ---- ---- ---- 4.2425 +.0200 4.2225 JLY26 ---- ---- ---- ---- 4.2430 +.0200 4.2230 SEP26 ---- ---- ---- ---- 4.2555 +.0200 4.2355 DEC26 ---- ---- ---- ---- 4.2680 +.0200 4.2480 1 MAR27 ---- ---- ---- ---- 4.2655 +.0200 4.2455 MAY27 ---- ---- ---- ---- 4.2630 +.0200 4.2430 JLY27 ---- ---- ---- ---- 4.2605 +.0200 4.2405 SEP27 ---- ---- ---- ---- 4.2580 +.0200 4.2380 DEC27 ---- ---- ---- ---- 4.2705 +.0200 4.2505 MAR28 ---- ---- ---- ---- 4.2680 +.0200 4.2480 TOTAL EST.VOL VOLUME OPEN INT TOTAL 108256 84917 222164 HG0 Copper Spot TAS FEB23 .0000 .0000 .0000 .0000 .0000 UNCH 232 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 232 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 4.1365 -.0770 4.2135 HGS Copper Financial Futures JAN23 ---- ---- ---- ---- 4.1223 +.0012 4.1211 1083 FEB23 ---- ---- ---- ---- 4.2282 +.0249 4.2033 1730 MAR23 ---- ---- ---- ---- 4.2263 +.0239 4.2024 1441 APR23 ---- ---- ---- ---- 4.2300 +.0230 4.2070 1216 MAY23 ---- ---- ---- ---- 4.2345 +.0227 4.2118 1284 JUN23 ---- ---- ---- ---- 4.2347 +.0201 4.2146 1033 JLY23 ---- ---- ---- ---- 4.2370 +.0215 4.2155 874 AUG23 ---- ---- ---- ---- 4.2370 +.0219 4.2151 827 SEP23 ---- ---- ---- ---- 4.2379 +.0215 4.2164 1058 OCT23 ---- ---- ---- ---- 4.2412 +.0215 4.2197 1058 NOV23 ---- ---- ---- ---- 4.2423 +.0214 4.2209 1028 DEC23 ---- ---- ---- ---- 4.2359 +.0205 4.2154 1042 JAN24 ---- ---- ---- ---- 4.2391 +.0200 4.2191 1099 FEB24 ---- ---- ---- ---- 4.2394 +.0200 4.2194 332 MAR24 ---- ---- ---- ---- 4.2290 +.0195 4.2095 332 APR24 ---- ---- ---- ---- 4.2284 +.0195 4.2089 332 MAY24 ---- ---- ---- ---- 4.2220 +.0191 4.2029 332 JUN24 ---- ---- ---- ---- 4.2209 +.0195 4.2014 332 JLY24 ---- ---- ---- ---- 4.2156 +.0195 4.1961 332 AUG24 ---- ---- ---- ---- 4.2163 +.0200 4.1963 SEP24 ---- ---- ---- ---- 4.2090 +.0200 4.1890 OCT24 ---- ---- ---- ---- 4.2087 +.0200 4.1887 NOV24 ---- ---- ---- ---- 4.2100 +.0200 4.1900 DEC24 ---- ---- ---- ---- 4.2059 +.0200 4.1859 MAR25 ---- ---- ---- ---- 4.2005 +.0200 4.1805 MAY25 ---- ---- ---- ---- 4.2130 +.0200 4.1930 JLY25 ---- ---- ---- ---- 4.2130 +.0200 4.1930 SEP25 ---- ---- ---- ---- 4.2130 +.0200 4.1930 DEC25 ---- ---- ---- ---- 4.2130 +.0200 4.1930 MAR26 ---- ---- ---- ---- 4.2295 +.0200 4.2095 MAY26 ---- ---- ---- ---- 4.2425 +.0200 4.2225 JLY26 ---- ---- ---- ---- 4.2430 +.0200 4.2230 SEP26 ---- ---- ---- ---- 4.2555 +.0200 4.2355 DEC26 ---- ---- ---- ---- 4.2680 +.0200 4.2480 MAR27 ---- ---- ---- ---- 4.2655 +.0200 4.2455 MAY27 ---- ---- ---- ---- 4.2630 +.0200 4.2430 JLY27 ---- ---- ---- ---- 4.2605 +.0200 4.2405 SEP27 ---- ---- ---- ---- 4.2580 +.0200 4.2380 DEC27 ---- ---- ---- ---- 4.2705 +.0200 4.2505 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16765 HGT COPPER TAS FUTURES MAR23 .0000 .0005 -.0005 -.0005 .0000 UNCH 3294 .0000 MAY23 .0000 .0005 -.0005 .0000A .0000 UNCH 515 .0000 JLY23 .0000 .0000 -.0005 -.0005 .0000 UNCH 171 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 40 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4020 HRC NYMEX STEEL FUTURES FEB23 786.00 790.00 786.00 790.00 788.00 UNCH 17 788.00 98 4019 MAR23 795.00 810.00 790.00 810.00 805.00 +5.00 30 800.00 72 3766 APR23 786.00 800.00 782.00 800.00 800.00 UNCH 30 800.00 65 2167 MAY23 789.00 790.00B 782.00 790.00B 795.00 -5.00 54 800.00 2 2358 JUN23 785.00 790.00B 785.00 790.00B 795.00 -5.00 51 800.00 2038 JLY23 ---- ---- 790.00A 790.00A 790.00 -10.00 800.00 1659 AUG23 ---- ---- 790.00A 790.00A 790.00 -10.00 800.00 1805 SEP23 ---- ---- 790.00A 790.00A 790.00 -10.00 800.00 1827 OCT23 ---- ---- 790.00A 790.00A 790.00 -5.00 795.00 15 1119 NOV23 ---- ---- 790.00A 790.00A 790.00 -5.00 795.00 15 1026 DEC23 ---- ---- 790.00A 790.00A 790.00 -5.00 795.00 15 883 JAN24 ---- ---- ---- ---- 790.00 -5.00 795.00 72 FEB24 ---- ---- ---- ---- 790.00 -5.00 795.00 152 MAR24 ---- ---- 795.00A 795.00A 792.00 -5.00 797.00 51 APR24 ---- ---- ---- ---- 790.00 -5.00 795.00 56 MAY24 ---- ---- ---- ---- 790.00 -5.00 795.00 125 JUN24 ---- ---- ---- ---- 801.00 -5.00 806.00 56 JLY24 ---- ---- ---- ---- 801.00 -5.00 806.00 AUG24 ---- ---- ---- ---- 801.00 -5.00 806.00 75 SEP24 ---- ---- ---- ---- 801.00 -5.00 806.00 OCT24 ---- ---- ---- ---- 801.00 -5.00 806.00 NOV24 ---- ---- ---- ---- 801.00 -5.00 806.00 25 DEC24 ---- ---- ---- ---- 801.00 -5.00 806.00 JAN25 ---- ---- ---- ---- 801.00 -5.00 806.00 FEB25 ---- ---- ---- ---- 801.00 -5.00 806.00 MAR25 ---- ---- ---- ---- 801.00 -5.00 806.00 APR25 ---- ---- ---- ---- 801.00 -5.00 806.00 MAY25 ---- ---- ---- ---- 801.00 -5.00 806.00 JUN25 ---- ---- ---- ---- 801.00 -5.00 806.00 JLY25 ---- ---- ---- ---- 801.00 -5.00 806.00 AUG25 ---- ---- ---- ---- 801.00 -5.00 806.00 SEP25 ---- ---- ---- ---- 801.00 -5.00 806.00 OCT25 ---- ---- ---- ---- 801.00 -5.00 806.00 NOV25 ---- ---- ---- ---- 801.00 -5.00 806.00 DEC25 ---- ---- ---- ---- 801.00 -5.00 806.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 182 282 23279 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 UNCH 2348.50 LTH Lithium Hydroxide CIF CJK (Fastmarkets) Futures JAN23 ---- ---- ---- ---- 80.62 UNCH 80.62 FEB23 ---- ---- ---- ---- 79.00 UNCH 79.00 MAR23 ---- ---- ---- ---- 77.50 UNCH 77.50 19 APR23 ---- ---- ---- ---- 76.50 UNCH 76.50 10 MAY23 ---- ---- ---- ---- 75.00 UNCH 75.00 10 JUN23 ---- ---- ---- ---- 73.75 UNCH 73.75 41 JLY23 ---- ---- ---- ---- 71.50 UNCH 71.50 39 AUG23 ---- ---- ---- ---- 69.25 UNCH 69.25 44 SEP23 ---- ---- ---- ---- 67.25 UNCH 67.25 75 OCT23 ---- ---- ---- ---- 63.25 UNCH 63.25 107 NOV23 ---- ---- ---- ---- 62.75 UNCH 62.75 101 DEC23 ---- ---- ---- ---- 62.25 UNCH 62.25 28 JAN24 ---- ---- ---- ---- 60.88 UNCH 60.88 1 FEB24 ---- ---- ---- ---- 60.50 UNCH 60.50 1 MAR24 ---- ---- ---- ---- 60.25 UNCH 60.25 APR24 ---- ---- ---- ---- 61.25 UNCH 61.25 MAY24 ---- ---- ---- ---- 61.25 UNCH 61.25 JUN24 ---- ---- ---- ---- 61.25 UNCH 61.25 JLY24 ---- ---- ---- ---- 61.75 UNCH 61.75 AUG24 ---- ---- ---- ---- 61.75 UNCH 61.75 SEP24 ---- ---- ---- ---- 61.75 UNCH 61.75 OCT24 ---- ---- ---- ---- 62.50 UNCH 62.50 NOV24 ---- ---- ---- ---- 62.50 UNCH 62.50 DEC24 ---- ---- ---- ---- 62.50 UNCH 62.50 JAN25 ---- ---- ---- ---- 62.50 UNCH 62.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 476 MGC Micro Gold Futures FEB23 1931.8 1935.5 1904.0 1931.8A 1929.5 +6.6 189 1922.9 3516 3641 APR23 1938.8 1946.9 1916.0 1944.0 1945.3 +6.1 64332 1939.2 41386 15711 JUN23 1955.0 1963.6 1932.8 1960.4A 1962.2 +6.2 1183 1956.0 493 2059 AUG23 1971.5 1980.0 1950.2 1976.8A 1979.1 +6.4 198 1972.7 69 303 OCT23 1985.0 1997.0 1966.4 1994.3A 1996.1 +6.4 49 1989.7 5 60 DEC23 2001.0 2014.8 1983.7 2013.5B 2013.1 +6.3 52 2006.8 9 142 FEB24 2019.9 2019.9 2019.9 2029.5B 2028.8 +5.8 4 2023.0 1 28 APR24 2037.6 2037.6 2037.6 2043.8B 2043.4 +5.9 1 2037.5 2 JUN24 ---- ---- ---- 2040.5A 2057.8 +6.0 2051.8 5 AUG24 ---- ---- ---- ---- 2069.8 +6.3 2063.5 OCT24 ---- ---- ---- ---- 2084.4 +6.3 2078.1 DEC24 ---- ---- ---- ---- 2100.4 +6.3 2094.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 66008 45479 21951 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures MAR23 4.1845 4.2305 4.1185 4.2235 4.2260 +.0240 6985 4.2020 4565 2523 APR23 4.1500 4.2000 4.0985 4.2110B 4.2295 +.0230 5 4.2065 1 9 MAY23 4.1950 4.2380B 4.1285A 4.2305B 4.2345 +.0230 114 4.2115 60 256 JUN23 ---- ---- ---- ---- 4.2345 +.0200 4.2145 1 JLY23 4.1655 4.2220 4.1360 4.2380B 4.2370 +.0215 10 4.2155 14 26 AUG23 ---- ---- ---- ---- 4.2370 +.0220 4.2150 SEP23 ---- ---- ---- ---- 4.2375 +.0215 4.2160 OCT23 ---- ---- ---- ---- 4.2410 +.0215 4.2195 NOV23 ---- ---- ---- ---- 4.2430 +.0215 4.2215 DEC23 ---- ---- ---- ---- 4.2355 +.0205 4.2150 2 JAN24 ---- ---- ---- ---- 4.2390 +.0200 4.2190 FEB24 ---- ---- ---- ---- 4.2405 +.0200 4.2205 MAR24 ---- ---- ---- ---- 4.2290 +.0195 4.2095 APR24 ---- ---- ---- ---- 4.2290 +.0195 4.2095 MAY24 ---- ---- ---- ---- 4.2220 +.0190 4.2030 JUN24 ---- ---- ---- ---- 4.2215 +.0195 4.2020 JLY24 ---- ---- ---- ---- 4.2155 +.0195 4.1960 AUG24 ---- ---- ---- ---- 4.2170 +.0200 4.1970 SEP24 ---- ---- ---- ---- 4.2090 +.0200 4.1890 OCT24 ---- ---- ---- ---- 4.2085 +.0200 4.1885 NOV24 ---- ---- ---- ---- 4.2105 +.0200 4.1905 DEC24 ---- ---- ---- ---- 4.2055 +.0200 4.1855 JAN25 ---- ---- ---- ---- 4.2095 +.0200 4.1895 MAR25 ---- ---- ---- ---- 4.2005 +.0200 4.1805 MAY25 ---- ---- ---- ---- 4.2130 +.0200 4.1930 JLY25 ---- ---- ---- ---- 4.2130 +.0200 4.1930 SEP25 ---- ---- ---- ---- 4.2130 +.0200 4.1930 DEC25 ---- ---- ---- ---- 4.2130 +.0200 4.1930 MAR26 ---- ---- ---- ---- 4.2295 +.0200 4.2095 MAY26 ---- ---- ---- ---- 4.2425 +.0200 4.2225 JLY26 ---- ---- ---- ---- 4.2430 +.0200 4.2230 SEP26 ---- ---- ---- ---- 4.2555 +.0200 4.2355 DEC26 ---- ---- ---- ---- 4.2680 +.0200 4.2480 MAR27 ---- ---- ---- ---- 4.2655 +.0200 4.2455 MAY27 ---- ---- ---- ---- 4.2630 +.0200 4.2430 JLY27 ---- ---- ---- ---- 4.2605 +.0200 4.2405 SEP27 ---- ---- ---- ---- 4.2580 +.0200 4.2380 DEC27 ---- ---- ---- ---- 4.2705 +.0200 4.2505 MAR28 ---- ---- ---- ---- 4.2680 +.0200 4.2480 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7114 4640 2817 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 4.1960 4.2300 4.1180 4.2220 4.2260 +.0240 208 4.2020 154 325 APR23 ---- ---- ---- 4.1600A 4.2300 +.0240 4.2060 1 MAY23 4.1340 4.2380B 4.1300A 4.2380B 4.2340 +.0220 5 4.2120 2 72 JUN23 ---- ---- ---- 4.1660A 4.2340 +.0200 4.2140 JLY23 ---- ---- ---- ---- 4.2380 +.0220 4.2160 AUG23 ---- ---- ---- ---- 4.2380 +.0220 4.2160 SEP23 ---- ---- ---- ---- 4.2380 +.0220 4.2160 OCT23 ---- ---- ---- ---- 4.2420 +.0220 4.2200 NOV23 ---- ---- ---- ---- 4.2440 +.0220 4.2220 DEC23 ---- ---- ---- ---- 4.2360 +.0200 4.2160 JAN24 ---- ---- ---- ---- 4.2400 +.0200 4.2200 FEB24 ---- ---- ---- ---- 4.2400 +.0200 4.2200 MAR24 ---- ---- ---- ---- 4.2300 +.0200 4.2100 APR24 ---- ---- ---- ---- 4.2300 +.0200 4.2100 MAY24 ---- ---- ---- ---- 4.2220 +.0180 4.2040 JUN24 ---- ---- ---- ---- 4.2220 +.0200 4.2020 JLY24 ---- ---- ---- ---- 4.2160 +.0200 4.1960 AUG24 ---- ---- ---- ---- 4.2180 +.0200 4.1980 SEP24 ---- ---- ---- ---- 4.2100 +.0200 4.1900 OCT24 ---- ---- ---- ---- 4.2080 +.0200 4.1880 NOV24 ---- ---- ---- ---- 4.2100 +.0200 4.1900 DEC24 ---- ---- ---- ---- 4.2060 +.0200 4.1860 JAN25 ---- ---- ---- ---- 4.2100 +.0200 4.1900 MAR25 ---- ---- ---- ---- 4.2000 +.0200 4.1800 MAY25 ---- ---- ---- ---- 4.2140 +.0200 4.1940 JLY25 ---- ---- ---- ---- 4.2140 +.0200 4.1940 SEP25 ---- ---- ---- ---- 4.2140 +.0200 4.1940 DEC25 ---- ---- ---- ---- 4.2140 +.0200 4.1940 MAR26 ---- ---- ---- ---- 4.2300 +.0200 4.2100 MAY26 ---- ---- ---- ---- 4.2420 +.0200 4.2220 JLY26 ---- ---- ---- ---- 4.2440 +.0200 4.2240 SEP26 ---- ---- ---- ---- 4.2560 +.0200 4.2360 DEC26 ---- ---- ---- ---- 4.2680 +.0200 4.2480 MAR27 ---- ---- ---- ---- 4.2660 +.0200 4.2460 MAY27 ---- ---- ---- ---- 4.2640 +.0200 4.2440 JLY27 ---- ---- ---- ---- 4.2600 +.0200 4.2400 SEP27 ---- ---- ---- ---- 4.2580 +.0200 4.2380 DEC27 ---- ---- ---- ---- 4.2700 +.0200 4.2500 TOTAL EST.VOL VOLUME OPEN INT TOTAL 213 156 398 QI E-Mini Silver Futures MAR23 23.6625 23.8625 23.0625 23.8125 23.8360 +.1030 214 23.7330 133 264 MAY23 23.9625 24.0625B 23.2750 24.0625B 24.0410 +.1050 27 23.9360 27 66 JLY23 23.6250 24.0500 23.6250 24.2500B 24.2530 +.1170 7 24.1360 1 20 SEP23 23.8000 23.8000 23.8000 24.4375B 24.4500 +.1050 3 24.3450 2 8 DEC23 24.1000 24.1000 24.1000 23.9625A 24.7420 +.1190 2 24.6230 4 JAN24 ---- ---- ---- ---- 24.7710 +.1180 24.6530 MAR24 ---- ---- ---- ---- 25.0120 +.1170 24.8950 MAY24 ---- ---- ---- ---- 25.1910 +.1050 25.0860 2 JLY24 ---- ---- ---- ---- 25.2330 +.1060 25.1270 SEP24 ---- ---- ---- ---- 25.3780 +.1060 25.2720 DEC24 ---- ---- ---- ---- 25.6650 +.1060 25.5590 TOTAL EST.VOL VOLUME OPEN INT TOTAL 253 163 364 QO E-Mini Gold Futures APR23 1938.25 1946.75 1916.25 1943.75 1945.30 +6.10 1993 1939.20 1305 927 JUN23 1937.25 1962.00 1937.25 1963.50B 1962.20 +6.20 11 1956.00 3 43 AUG23 ---- ---- ---- 1950.00A 1979.10 +6.40 1972.70 19 OCT23 ---- ---- 1971.75A 1967.50A 1996.10 +6.40 1989.70 11 DEC23 2007.75 2007.75 1986.50 1985.50A 2013.10 +6.30 6 2006.80 41 FEB24 2012.50 2012.50 2012.50 2000.50A 2028.80 +5.80 1 2023.00 5 APR24 ---- ---- ---- 2043.75B 2043.40 +5.90 2037.50 JUN24 ---- ---- ---- 2045.25A 2057.80 +6.00 2051.80 AUG24 ---- ---- ---- ---- 2069.80 +6.30 2063.50 OCT24 2071.75 2071.75 2071.50 2076.75B 2084.40 +6.30 2 2078.10 DEC24 ---- ---- ---- 2083.25A 2100.40 +6.30 2094.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2013 1308 1046 SGC Shanghai Gold (CNH) Futures FEB23 ---- ---- ---- ---- 413.90 UNCH 413.90 19 MAR23 ---- ---- ---- ---- 413.00 UNCH 413.00 APR23 ---- 420.95B ---- 420.95B 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 ---- 1947.50B ---- 1947.50B 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 23.555 23.610 23.055 23.775B 23.748 +.103 28 23.645 45 108 MAR23 23.695 23.865 23.050 23.825 23.836 +.103 66150 23.733 56123 106027 APR23 ---- ---- ---- 23.160A 23.930 +.109 23.821 MAY23 23.860 24.065 23.270 24.030 24.041 +.105 3570 23.936 3189 21796 JLY23 24.110 24.275 23.460A 24.250B 24.253 +.117 799 24.136 714 5544 SEP23 23.900 24.470 23.750A 24.400A 24.450 +.105 363 24.345 328 1974 DEC23 24.075 24.765 24.075 24.695A 24.742 +.119 117 24.623 78 1262 JAN24 ---- ---- ---- 24.305A 24.771 +.118 24.653 MAR24 ---- ---- ---- 24.235A 25.012 +.117 2 24.895 28 MAY24 ---- ---- ---- 24.420A 25.191 +.105 25.086 7 JLY24 ---- ---- ---- ---- 25.233 +.106 25.127 4 SEP24 ---- ---- ---- ---- 25.378 +.106 25.272 DEC24 ---- ---- ---- ---- 25.665 +.106 25.559 9 JLY25 ---- ---- ---- ---- 25.828 +.106 25.722 3 DEC25 ---- ---- ---- ---- 25.940 +.106 25.834 JLY26 ---- ---- ---- ---- 26.731 +.106 26.625 5 DEC26 ---- ---- ---- ---- 26.833 +.106 26.727 JLY27 ---- ---- ---- ---- 26.941 +.106 26.835 DEC27 ---- ---- ---- ---- 27.043 +.106 26.937 TOTAL EST.VOL VOLUME OPEN INT TOTAL 71029 60477 136767 SIL Micro Silver Futures FEB23 23.660 23.750 23.660 23.740A 23.748 +.103 3 23.645 11 130 MAR23 23.680 23.870 23.050 23.825 23.836 +.103 12426 23.733 8593 6548 APR23 ---- ---- ---- 23.170A 23.930 +.109 23.821 MAY23 23.865 24.060B 23.260A 23.990A 24.041 +.105 145 23.936 70 339 JLY23 24.000 24.250 23.500 24.235B 24.253 +.117 23 24.136 9 105 SEP23 23.815 23.815 23.815 24.425B 24.450 +.105 1 24.345 3 26 DEC23 ---- ---- ---- 23.990A 24.742 +.119 24.623 11 JAN24 ---- ---- ---- ---- 24.771 +.118 24.653 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12598 8686 7159 SIT SILVER TAS FUTURES MAR23 .000 .001 -.007 -.007 .000 UNCH 860 .000 MAY23 .000 .000 .000 .000 .000 UNCH 45 .000 JLY23 .000 .000 .000 .000 .000 UNCH 2 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 907 SSP FEB 23 LONDON SPOT SILVER 02 ---- ---- ---- ---- 23.735 +.115 23.620 03 ---- ---- ---- ---- 23.735 +.115 23.620 06 ---- ---- ---- ---- 23.735 +.115 23.620 07 ---- ---- ---- ---- 23.735 +.115 23.620 08 ---- ---- ---- ---- 23.735 +.115 23.620 09 ---- ---- ---- ---- 23.735 +.115 23.620 10 ---- ---- ---- ---- 23.735 +.115 23.620 13 ---- ---- ---- ---- 23.735 +.115 23.620 14 ---- ---- ---- ---- 23.735 +.115 23.620 15 ---- ---- ---- ---- 23.735 +.115 23.620 16 ---- ---- ---- ---- 23.735 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures JAN23 ---- ---- ---- ---- 123.37 +.29 123.08 678 FEB23 ---- 128.96B 127.18A 127.18A 128.78 +.67 128.11 100 MAR23 ---- 128.30B 126.51A 126.51A 128.01 +.55 127.46 310 APR23 ---- ---- ---- ---- 127.38 UNCH 127.38 MAY23 ---- ---- ---- ---- 126.60 UNCH 126.60 JUN23 ---- ---- ---- ---- 125.85 UNCH 125.85 JLY23 ---- ---- ---- ---- 125.49 UNCH 125.49 AUG23 ---- ---- ---- ---- 124.39 UNCH 124.39 SEP23 ---- ---- ---- ---- 123.34 UNCH 123.34 OCT23 ---- ---- ---- ---- 123.05 UNCH 123.05 NOV23 ---- ---- ---- ---- 122.40 UNCH 122.40 DEC23 ---- ---- ---- ---- 121.75 UNCH 121.75 JAN24 ---- ---- ---- ---- 121.17 UNCH 121.17 FEB24 ---- ---- ---- ---- 120.57 UNCH 120.57 MAR24 ---- ---- ---- ---- 120.02 UNCH 120.02 APR24 ---- ---- ---- ---- 119.57 UNCH 119.57 MAY24 ---- ---- ---- ---- 119.12 UNCH 119.12 JUN24 ---- ---- ---- ---- 118.72 UNCH 118.72 JLY24 ---- ---- ---- ---- 118.30 UNCH 118.30 AUG24 ---- ---- ---- ---- 117.90 UNCH 117.90 SEP24 ---- ---- ---- ---- 117.50 UNCH 117.50 OCT24 ---- ---- ---- ---- 117.10 UNCH 117.10 NOV24 ---- ---- ---- ---- 116.70 UNCH 116.70 DEC24 ---- ---- ---- ---- 116.30 UNCH 116.30 JAN25 ---- ---- ---- ---- 115.98 UNCH 115.98 FEB25 ---- ---- ---- ---- 115.58 UNCH 115.58 MAR25 ---- ---- ---- ---- 115.18 UNCH 115.18 APR25 ---- ---- ---- ---- 114.78 UNCH 114.78 MAY25 ---- ---- ---- ---- 114.38 UNCH 114.38 JUN25 ---- ---- ---- ---- 113.98 UNCH 113.98 JLY25 ---- ---- ---- ---- 113.63 UNCH 113.63 AUG25 ---- ---- ---- ---- 113.28 UNCH 113.28 SEP25 ---- ---- ---- ---- 112.93 UNCH 112.93 OCT25 ---- ---- ---- ---- 112.58 UNCH 112.58 NOV25 ---- ---- ---- ---- 112.23 UNCH 112.23 DEC25 ---- ---- ---- ---- 111.88 UNCH 111.88 JAN26 ---- ---- ---- ---- 111.70 UNCH 111.70 FEB26 ---- ---- ---- ---- 111.70 UNCH 111.70 MAR26 ---- ---- ---- ---- 111.70 UNCH 111.70 APR26 ---- ---- ---- ---- 111.70 UNCH 111.70 MAY26 ---- ---- ---- ---- 111.70 UNCH 111.70 JUN26 ---- ---- ---- ---- 111.70 UNCH 111.70 JLY26 ---- ---- ---- ---- 111.70 UNCH 111.70 AUG26 ---- ---- ---- ---- 111.70 UNCH 111.70 SEP26 ---- ---- ---- ---- 111.70 UNCH 111.70 OCT26 ---- ---- ---- ---- 111.70 UNCH 111.70 NOV26 ---- ---- ---- ---- 111.70 UNCH 111.70 DEC26 ---- ---- ---- ---- 111.70 UNCH 111.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1088 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 50.80 UNCH 50.80 600 MAR23 ---- ---- ---- ---- 50.85 UNCH 50.85 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic FEB23 ---- ---- ---- ---- 1929.5 +6.6 1922.9 APR23 ---- ---- ---- ---- 1945.3 +6.1 1939.2 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.2260 +.0240 4.2020 MAY23 ---- ---- ---- ---- 4.2345 +.0230 4.2115 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 23.836 +.103 23.733 MAY23 ---- ---- ---- ---- 24.041 +.105 23.936 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 UNCH 2297.0 AX MAR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 1018.25 +46.50 971.75 1675 ---- ---- ---- ---- 993.25 +46.50 946.75 1700 ---- ---- ---- ---- 968.25 +46.50 921.75 1725 ---- ---- ---- ---- 943.25 +46.50 896.75 1750 ---- ---- ---- ---- 918.25 +46.50 871.75 1775 ---- ---- ---- ---- 893.25 +46.50 846.75 1800 ---- ---- ---- ---- 868.25 +46.50 821.75 1825 ---- ---- ---- ---- 843.25 +46.50 796.75 1850 ---- ---- ---- ---- 818.25 +46.50 771.75 1875 ---- ---- ---- ---- 793.25 +46.50 746.75 1900 ---- ---- ---- ---- 768.25 +46.50 721.75 1925 ---- ---- ---- ---- 743.25 +46.50 696.75 1950 ---- ---- ---- ---- 718.25 +46.50 671.75 1975 ---- ---- ---- ---- 693.25 +46.50 646.75 2000 ---- ---- ---- ---- 668.25 +46.50 621.75 2025 ---- ---- ---- ---- 643.25 +46.50 596.75 2050 ---- ---- ---- ---- 618.25 +46.50 571.75 2075 ---- ---- ---- ---- 593.25 +46.25 547.00 2100 ---- ---- ---- ---- 568.25 +46.25 522.00 2125 ---- ---- ---- ---- 543.50 +46.00 497.50 2150 ---- 521.75B 461.50A 461.50A 518.75 +46.00 472.75 2175 ---- 497.00B 437.00A 437.00A 494.00 +45.75 448.25 2200 ---- 472.50B 412.50A 412.50A 469.25 +45.50 423.75 2225 ---- 448.00B 388.25A 388.25A 444.75 +45.25 399.50 2250 ---- 423.50B 350.50A 350.50A 420.50 +45.00 375.50 2275 ---- 399.00B 326.50A 326.50A 396.25 +44.75 351.50 2300 ---- 375.00B 303.00A 303.00A 372.00 +44.00 328.00 2325 ---- 351.00B 280.00A 280.00A 348.25 +43.50 304.75 2350 ---- 327.50B 257.50A 257.50A 324.50 +42.50 282.00 2375 ---- 304.00B 235.50A 235.50A 301.25 +41.75 259.50 2400 ---- 281.25B 214.25A 214.25A 278.50 +40.75 237.75 2425 ---- 258.75B 193.75A 193.75A 256.00 +39.50 216.50 2450 ---- 237.00B 174.00A 174.00A 234.25 +38.25 196.00 2475 ---- 215.75B 155.50A 155.50A 213.00 +36.25 176.75 2500 ---- 195.25B 138.00A 138.00A 192.75 +34.50 158.25 2525 ---- 175.50B 122.00A 122.00A 173.50 +32.50 141.00 2550 ---- 157.00B 107.00A 107.00A 155.00 +30.25 124.75 2575 ---- 139.50B 92.00A 92.00A 138.00 +28.25 109.75 2600 ---- 123.50B 80.25A 80.25A 121.75 +25.50 96.25 2625 ---- 108.50B 70.00A 70.00A 107.00 +23.25 83.75 2650 ---- 95.00B 60.50A 60.50A 93.75 +21.00 72.75 2675 ---- 82.75B 51.75A 51.75A 81.50 +18.50 63.00 1 2700 ---- 71.50B 44.25A 44.25A 70.50 +16.25 54.25 2725 ---- 61.50B 38.00A 38.00A 61.00 +14.25 46.75 2750 ---- 52.75B 32.50A 32.50A 52.50 +12.50 40.00 2775 ---- 45.25B 28.00A 28.00A 45.00 +10.50 34.50 2800 ---- 38.75B 24.25A 24.25A 38.50 +9.00 29.50 2825 ---- 33.00B 20.75A 20.75A 33.00 +7.75 25.25 2850 ---- 28.50B 17.75A 17.75A 28.25 +6.50 21.75 170 2875 ---- 24.50B 15.25A 15.25A 24.25 +5.50 18.75 2900 ---- 21.00B 13.25A 13.25A 20.75 +4.75 16.00 171 2925 ---- 18.00B 11.50A 11.50A 17.75 +4.00 13.75 2950 ---- 15.50B 10.00A 10.00A 15.25 +3.25 12.00 2975 ---- 13.25B 8.50A 8.50A 13.00 +2.50 10.50 3000 ---- 11.25B 7.50A 7.50A 11.25 +2.25 9.00 3025 ---- 9.50B 6.50A 6.50A 9.75 +1.75 8.00 3050 ---- 8.00B 5.75A 5.75A 8.50 +1.50 7.00 2 3075 ---- 6.75B 5.00A 5.00A 7.25 +1.25 6.00 3100 ---- 5.75B 4.25A 4.25A 6.25 +1.00 5.25 3125 ---- ---- 3.75A 3.75A 5.50 +.75 4.75 3150 ---- ---- 3.50A 3.50A 4.75 +.75 4.00 3175 ---- ---- 3.00A 3.00A 4.25 +.50 3.75 3200 ---- ---- 2.75A 2.75A 3.75 +.50 3.25 3225 ---- ---- 2.50A 2.50A 3.25 +.50 2.75 3250 ---- ---- 2.25A 2.25A 2.75 +.25 2.50 3275 ---- ---- ---- ---- 2.50 +.25 2.25 3300 ---- ---- ---- ---- 2.25 +.25 2.00 3325 ---- ---- ---- ---- 2.00 +.25 1.75 3350 ---- ---- ---- ---- 1.75 UNCH 1.75 3375 ---- ---- ---- ---- 1.50 UNCH 1.50 3400 ---- ---- ---- ---- 1.50 +.25 1.25 3425 ---- ---- ---- ---- 1.25 UNCH 1.25 AX APR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 1026.25 +46.00 980.25 1675 ---- ---- ---- ---- 1001.25 +46.00 955.25 1700 ---- ---- ---- ---- 976.25 +46.00 930.25 1725 ---- ---- ---- ---- 951.25 +46.00 905.25 1750 ---- ---- ---- ---- 926.25 +46.00 880.25 1775 ---- ---- ---- ---- 901.25 +46.00 855.25 1800 ---- ---- ---- ---- 876.25 +46.00 830.25 1825 ---- ---- ---- ---- 851.25 +46.00 805.25 1850 ---- ---- ---- ---- 826.25 +46.00 780.25 1875 ---- ---- ---- ---- 801.25 +46.00 755.25 1900 ---- ---- ---- ---- 776.25 +45.75 730.50 1925 ---- ---- ---- ---- 751.50 +45.75 705.75 1950 ---- ---- ---- ---- 726.50 +45.50 681.00 1975 ---- ---- ---- ---- 701.75 +45.25 656.50 2000 ---- ---- ---- ---- 677.25 +45.25 632.00 2025 ---- ---- ---- ---- 652.75 +45.25 607.50 2050 ---- ---- ---- ---- 628.25 +45.00 583.25 2075 ---- ---- ---- ---- 604.00 +44.75 559.25 2100 ---- ---- ---- ---- 579.75 +44.25 535.50 2125 ---- ---- ---- ---- 555.75 +44.00 511.75 2150 ---- ---- ---- ---- 531.75 +43.75 488.00 2175 ---- ---- ---- ---- 508.00 +43.25 464.75 2200 ---- ---- ---- ---- 484.50 +42.75 441.75 2225 ---- ---- ---- ---- 461.25 +42.25 419.00 2250 ---- ---- ---- ---- 438.25 +41.75 396.50 2275 ---- ---- ---- ---- 415.50 +41.00 374.50 2300 ---- ---- ---- ---- 393.00 +40.25 352.75 2325 ---- ---- ---- ---- 371.00 +39.50 331.50 2350 ---- ---- ---- ---- 349.50 +38.50 311.00 2375 ---- ---- ---- ---- 328.50 +37.50 291.00 2400 ---- ---- ---- ---- 308.00 +36.50 271.50 2425 ---- ---- ---- ---- 288.25 +35.50 252.75 2450 ---- ---- ---- ---- 268.75 +34.00 234.75 2475 ---- ---- ---- ---- 250.25 +32.75 217.50 2500 ---- ---- ---- ---- 232.25 +31.25 201.00 2525 ---- ---- ---- ---- 215.00 +29.75 185.25 2550 ---- ---- ---- ---- 198.75 +28.25 170.50 2575 ---- ---- 143.50A 143.50A 183.00 +26.50 156.50 2600 ---- ---- 131.00A 131.00A 168.25 +24.75 143.50 2625 ---- ---- 119.50A 119.50A 154.50 +23.25 131.25 2650 ---- 138.50B 108.75A 108.75A 141.50 +21.75 119.75 2675 ---- 126.75B 99.00A 99.00A 129.50 +20.25 109.25 2700 ---- 115.50B 89.75A 89.75A 118.25 +18.75 99.50 2725 ---- 105.00B 81.50A 81.50A 107.75 +17.25 90.50 2750 ---- 95.25B 73.75A 73.75A 98.25 +16.00 82.25 2775 ---- 86.50B 66.75A 66.75A 89.50 +15.00 74.50 2800 ---- 78.25B 60.50A 60.50A 81.50 +13.75 67.75 2825 ---- 71.00B 54.75A 54.75A 74.25 +13.00 61.25 2850 ---- 64.00B 49.50A 49.50A 67.50 +11.75 55.75 2875 ---- 59.00B 45.00A 45.00A 61.25 +10.75 50.50 2900 ---- 53.50B 40.75A 40.75A 55.75 +10.00 45.75 2925 ---- 48.50B 36.75A 36.75A 50.75 +9.25 41.50 2950 ---- 43.50B 33.50A 33.50A 46.00 +8.25 37.75 2975 ---- 39.50B 30.25A 30.25A 41.75 +7.50 34.25 3000 ---- 35.50B 27.50A 27.50A 38.00 +7.00 31.00 3025 ---- 32.00B 25.00A 25.00A 34.50 +6.25 28.25 3050 ---- 29.25B 22.75A 22.75A 31.50 +5.75 25.75 3075 ---- 26.25B 20.75A 20.75A 28.50 +5.00 23.50 3100 ---- 23.75B 19.00A 19.00A 26.00 +4.75 21.25 3125 ---- 21.50B 17.50A 17.50A 23.75 +4.25 19.50 3150 ---- 19.50B 16.00A 16.00A 21.50 +3.75 17.75 3175 ---- 18.00B 14.75A 14.75A 19.50 +3.50 16.00 3200 ---- ---- 13.50A 13.50A 17.75 +3.00 14.75 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 UNCH .25 2025 ---- ---- ---- ---- .25 -.25 .50 2050 ---- ---- ---- ---- .50 -.25 .75 2075 ---- ---- ---- ---- .50 -.25 .75 2100 ---- ---- ---- ---- .75 -.25 1.00 2125 ---- ---- ---- ---- 1.00 -.25 1.25 2150 ---- ---- ---- ---- 1.25 -.50 1.75 2175 ---- ---- ---- ---- 1.50 -.75 2.25 2200 ---- ---- ---- ---- 1.75 -1.00 2.75 2225 4.75 4.75 3.00A 3.00A 2.25 -1.25 2 3.50 2 2250 ---- ---- 3.75A 3.75A 3.00 -1.50 4.50 2275 ---- 6.50B 4.25A 6.50B 3.50 -2.00 5.50 2300 ---- 8.00B 5.00A 8.00B 4.50 -2.50 7.00 2325 ---- 9.75B 6.25A 9.75B 5.50 -3.25 8.75 2 2350 11.00 12.25B 7.50A 7.50A 7.00 -3.75 10 10.75 2375 ---- 15.25B 9.00A 15.25B 8.75 -4.50 13.25 2400 ---- 19.00B 11.25A 18.75B 10.75 -5.75 16.50 2425 ---- 23.75B 13.75A 23.50B 13.25 -7.00 20.25 2450 ---- 29.50B 16.75A 29.25B 16.50 -8.25 24.75 10 2475 ---- 36.25B 20.50A 36.00B 20.25 -10.00 30.25 2500 ---- 44.25B 25.00A 42.50B 25.00 -11.75 36.75 2525 ---- 53.25B 30.25A 53.00B 30.50 -13.75 44.25 2550 ---- 64.00B 36.75A 62.75B 37.25 -16.00 53.25 2575 ---- 76.00B 44.25A 74.75B 44.75 -18.50 63.25 2600 ---- 89.00B 53.00A 88.50B 53.75 -20.75 74.50 2625 ---- 103.25B 63.00A 103.00B 64.00 -23.00 87.00 2650 ---- 113.75B 74.50A 113.75B 75.50 -25.50 101.00 2675 ---- 130.00B 87.00A 130.00B 88.25 -27.75 116.00 2700 ---- 147.50B 100.75A 147.50B 102.25 -30.00 132.25 2725 ---- 166.00B 115.75A 166.00B 117.50 -32.25 149.75 2750 ---- 185.50B 132.00A 185.50B 134.00 -34.00 168.00 2775 ---- 206.00B 149.25A 206.00B 151.50 -35.75 187.25 2800 ---- 227.00B 167.75A 227.00B 170.00 -37.25 207.25 2825 ---- 248.75B 187.00A 248.75B 189.25 -38.75 228.00 2850 ---- 270.75B 207.25A 270.75B 209.50 -40.00 249.50 2875 ---- 293.25B 228.25A 293.25B 230.50 -40.75 271.25 2900 ---- 316.00B 249.75A 316.00B 252.00 -41.75 293.75 2925 ---- 339.25B 271.75A 339.25B 274.00 -42.50 316.50 2950 ---- 362.50B 294.25A 362.50B 296.25 -43.25 339.50 2975 ---- 386.25B 316.75A 386.25B 319.25 -43.50 362.75 3000 ---- 410.00B 340.00A 410.00B 342.25 -44.25 386.50 3025 ---- 434.00B 363.25A 434.00B 365.75 -44.50 410.25 3050 ---- 458.00B 386.75A 458.00B 389.50 -44.75 434.25 3075 ---- 482.25B 410.50A 482.25B 413.25 -45.00 458.25 3100 ---- 506.75B 434.50A 506.75B 437.25 -45.25 482.50 3125 ---- 531.25B 458.50A 531.25B 461.50 -45.50 507.00 3150 ---- 555.75B 482.75A 555.75B 485.75 -45.75 531.50 3175 ---- 580.50B 507.00A 580.50B 510.00 -46.00 556.00 3200 ---- 605.00B 531.50A 605.00B 534.50 -46.00 580.50 3225 ---- 629.75B 556.00A 629.75B 559.00 -46.00 605.00 3250 ---- 654.75B 580.75A 654.75B 583.75 -46.00 629.75 3275 ---- ---- ---- ---- 608.25 -46.25 654.50 3300 ---- ---- ---- ---- 633.00 -46.25 679.25 3325 ---- ---- ---- ---- 657.75 -46.25 704.00 3350 ---- ---- ---- ---- 682.50 -46.50 729.00 3375 ---- ---- ---- ---- 707.25 -46.50 753.75 3400 ---- ---- ---- ---- 732.25 -46.50 778.75 3425 ---- ---- ---- ---- 757.00 -46.50 803.50 AX APR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 -.25 .50 1725 ---- ---- ---- ---- .50 UNCH .50 1750 ---- ---- ---- ---- .50 UNCH .50 1775 ---- ---- ---- ---- .50 -.25 .75 1800 ---- ---- ---- ---- .75 UNCH .75 1825 ---- ---- ---- ---- .75 -.25 1.00 1850 ---- ---- ---- ---- 1.00 -.25 1.25 1875 ---- ---- ---- ---- 1.25 -.25 1.50 1900 ---- ---- ---- ---- 1.50 -.50 2.00 1925 ---- ---- ---- ---- 1.75 -.50 2.25 1950 ---- ---- ---- ---- 2.00 -.75 2.75 1975 ---- ---- ---- ---- 2.50 -.75 3.25 2000 ---- ---- ---- ---- 3.00 -.75 3.75 2025 ---- ---- ---- ---- 3.50 -1.00 4.50 2050 ---- ---- ---- ---- 4.00 -1.25 5.25 2075 ---- ---- 6.00A 6.00A 4.75 -1.50 6.25 2100 ---- ---- 6.75A 6.75A 5.75 -1.50 7.25 2125 ---- ---- 7.75A 7.75A 6.50 -2.00 8.50 2150 ---- 10.50B 8.75A 10.50B 7.75 -2.25 10.00 2175 ---- 12.25B 10.00A 12.25B 9.00 -2.75 11.75 2200 ---- 14.25B 11.50A 14.25B 10.25 -3.25 13.50 2225 ---- 16.75B 13.25A 16.75B 12.00 -3.75 15.75 2250 ---- 19.50B 15.25A 19.25B 13.75 -4.25 18.00 2275 ---- 22.50B 17.75A 22.50B 16.00 -5.00 21.00 2300 ---- 26.25B 20.50A 26.00B 18.75 -5.50 24.25 2325 ---- 30.25B 24.00A 30.25B 21.50 -6.50 28.00 2350 ---- 35.00B 27.50A 35.00B 25.00 -7.25 32.25 2375 ---- 40.25B 31.50A 40.25B 29.00 -8.00 37.00 10 2400 ---- 46.25B 35.50A 46.25B 33.25 -9.25 42.50 2425 ---- 53.00B 40.50A 53.00B 38.25 -10.25 48.50 2450 ---- 60.25B 46.00A 60.25B 43.75 -11.75 55.50 2475 ---- 68.50B 52.50A 68.50B 50.00 -13.00 63.00 2500 ---- 77.50B 59.50A 77.00B 57.00 -14.50 71.50 2525 ---- 87.50B 67.00A 87.25B 64.75 -15.75 80.50 2550 ---- 98.25B 76.50A 98.25B 73.00 -17.75 90.75 2575 ---- 109.75B 85.50A 109.75B 82.50 -19.00 101.50 2600 ---- 122.25B 95.50A 122.00B 92.50 -20.75 113.25 2625 ---- 135.50B 106.50A 135.50B 103.50 -22.50 126.00 2650 ---- 149.50B 118.50A 149.25B 115.25 -24.25 139.50 2675 ---- 164.75B 131.00A 164.75B 128.25 -25.50 153.75 2700 ---- 180.25B 145.00A 179.75B 141.75 -27.00 168.75 2725 ---- 196.00B 159.50A 196.00B 156.25 -28.50 184.75 2750 ---- 213.50B 175.00A 213.50B 171.75 -29.50 201.25 2775 ---- 232.00B 191.00A 232.00B 187.75 -30.75 218.50 2800 ---- 250.50B 208.00A 250.50B 204.50 -32.00 236.50 2825 ---- 270.00B 225.50A 270.00B 222.25 -32.75 255.00 2850 ---- ---- ---- ---- 240.25 -34.00 274.25 2875 ---- ---- ---- ---- 259.00 -35.00 294.00 2900 ---- ---- ---- ---- 278.25 -35.75 314.00 2925 ---- ---- ---- ---- 298.00 -36.75 334.75 2950 ---- ---- ---- ---- 318.25 -37.50 355.75 2975 ---- ---- ---- ---- 339.00 -38.25 377.25 3000 ---- ---- ---- ---- 360.00 -39.00 399.00 3025 ---- ---- ---- ---- 381.50 -39.50 421.00 3050 ---- ---- ---- ---- 403.25 -40.00 443.25 3075 ---- ---- ---- ---- 425.25 -40.75 466.00 3100 ---- ---- ---- ---- 447.50 -41.25 488.75 3125 ---- ---- ---- ---- 470.25 -41.50 511.75 3150 ---- ---- ---- ---- 493.00 -42.00 535.00 3175 ---- ---- ---- ---- 516.00 -42.25 558.25 3200 ---- ---- ---- ---- 539.00 -42.75 581.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 24 G1M FEB23 Gold Weekly Monday Option - Week 1 CALL 1610 ---- 336.10B 306.80A 306.80A 335.30 +6.10 329.20 1615 ---- 331.10B 301.80A 301.80A 330.30 +6.10 324.20 1620 ---- 326.10B 296.80A 296.80A 325.30 +6.10 319.20 1625 ---- 321.10B 291.80A 291.80A 320.30 +6.10 314.20 1630 ---- 316.10B 286.80A 286.80A 315.30 +6.10 309.20 1635 ---- 311.10B 281.80A 281.80A 310.30 +6.10 304.20 1640 ---- 306.10B 276.80A 276.80A 305.30 +6.10 299.20 1645 ---- 301.00B 271.80A 271.80A 300.30 +6.10 294.20 1650 ---- 296.10B 266.80A 266.80A 295.30 +6.10 289.20 1655 ---- 291.00B 261.80A 261.80A 290.30 +6.10 284.20 1660 ---- 286.00B 256.80A 256.80A 285.30 +6.10 279.20 1665 ---- 281.00B 251.80A 251.80A 280.30 +6.10 274.20 1670 ---- 276.00B 246.80A 246.80A 275.30 +6.10 269.20 1675 ---- 271.00B 241.80A 241.80A 270.30 +6.10 264.20 1680 ---- 266.00B 236.80A 236.80A 265.30 +6.10 259.20 1685 ---- 261.00B 231.80A 231.80A 260.30 +6.10 254.20 1690 ---- 255.90B 226.80A 226.80A 255.30 +6.10 249.20 1695 ---- 250.90B 221.80A 221.80A 250.30 +6.10 244.20 1700 ---- 246.10B 216.80A 216.80A 245.30 +6.10 239.20 1705 ---- 240.90B 211.80A 211.80A 240.30 +6.10 234.20 1710 ---- 236.00B 206.80A 206.80A 235.30 +6.10 229.20 1715 ---- 231.00B 201.80A 201.80A 230.30 +6.10 224.20 1720 ---- 226.00B 196.80A 196.80A 225.30 +6.10 219.20 1725 ---- 221.00B 191.80A 191.80A 220.30 +6.10 214.20 1730 ---- 216.00B 186.80A 186.80A 215.30 +6.10 209.20 1735 ---- 211.00B 181.80A 181.80A 210.30 +6.10 204.20 1 1740 ---- 206.00B 176.80A 176.80A 205.30 +6.10 199.20 1745 ---- 201.00B 171.80A 171.80A 200.30 +6.10 194.20 1750 ---- 196.00B 166.80A 166.80A 195.30 +6.10 189.20 1755 ---- 191.00B 161.80A 161.80A 190.30 +6.10 184.20 1760 ---- 186.00B 156.80A 156.80A 185.30 +6.10 179.20 1 1765 ---- 181.00B 151.80A 151.80A 180.30 +6.10 174.20 1 1770 ---- 176.00B 146.80A 146.80A 175.30 +6.10 169.20 1775 ---- 171.30B 141.40A 141.40A 170.30 +6.10 164.20 1 1780 ---- 166.10B 136.90A 136.90A 165.30 +6.10 159.20 1785 ---- 161.10B 131.90A 131.90A 160.30 +6.10 154.20 1790 ---- 156.10B 126.90A 126.90A 155.30 +6.10 149.20 1795 ---- 150.90B 121.90A 121.90A 150.30 +6.10 144.20 1800 ---- 146.50B 116.40A 116.40A 145.30 +6.10 139.20 1805 ---- 140.90B 111.90A 111.90A 140.30 +6.10 134.20 2 1810 ---- 135.90B 106.90A 106.90A 135.40 +6.20 129.20 4 1815 ---- 130.90B 102.00A 102.00A 130.40 +6.20 124.20 2 1820 ---- 126.00B 97.00A 97.00A 125.40 +6.20 119.20 8 1825 ---- 121.50B 91.70A 91.70A 120.40 +6.10 114.30 14 1830 ---- 116.10B 87.20A 87.20A 115.40 +6.10 109.30 25 1835 ---- 111.10B 82.30A 82.30A 110.40 +6.10 4 104.30 8 1840 ---- 106.40B 77.40A 77.40A 105.50 +6.10 99.40 6 1845 ---- 101.20B 72.60A 72.60A 100.50 +6.00 94.50 22 1850 ---- 96.70B 67.40A 67.40A 95.60 +6.10 89.50 12 1855 ---- 91.40B 62.70A 62.70A 90.70 +6.00 84.70 5 1860 ---- 86.40B 58.10A 58.10A 85.70 +5.90 79.80 8 1865 ---- 81.50B 53.60A 53.60A 80.90 +5.90 75.00 203 1870 ---- 76.70B 49.10A 49.10A 76.00 +5.80 70.20 9 1875 ---- 72.20B 44.80A 44.80A 71.20 +5.80 65.40 7 1880 ---- 67.40B 40.60A 40.60A 66.40 +5.60 60.80 2 1885 56.00 62.70B 36.50A 52.60A 61.70 +5.50 2 56.20 5 1890 ---- 58.00B 32.60A 32.60A 57.00 +5.40 51.60 4 1895 ---- 53.40B 28.90A 28.90A 52.40 +5.20 47.20 1 4 1900 41.70 48.90B 25.40A 39.50A 47.90 +5.00 3 42.90 3 27 1905 22.60 44.50B 22.20A 22.20A 43.60 +4.80 2 38.80 3 1910 ---- 40.20B 19.20A 19.20A 39.30 +4.50 34.80 1 1915 ---- 36.00B 16.50A 16.50A 35.30 +4.30 1 31.00 8 1920 13.70 32.10B 13.70 17.00A 31.40 +4.00 8 27.40 11 1925 13.30 28.30B 11.90A 28.30B 27.80 +3.70 7 24.10 2 1930 10.60 24.80B 10.00A 24.80B 24.30 +3.30 28 21.00 5 1935 14.00 21.60B 8.30A 14.30A 21.20 +3.10 4 18.10 5 9 1940 ---- 18.60B 6.90A 6.90A 18.30 +2.70 15.60 4 1945 11.50 16.00B 5.70A 11.70A 15.60 +2.30 25 13.30 7 20 1950 4.90 13.70B 4.70A 13.70B 13.30 +2.10 4 11.20 4 15 1955 5.00 11.60B 3.80A 7.20A 11.20 +1.70 4 9.50 1 7 1960 ---- 9.70B 3.20A 3.20A 9.40 +1.40 8.00 3 252 1965 2.70 8.10B 2.60A 2.60A 7.80 +1.10 2 6.70 1 6 1970 ---- 6.70B 2.10A 2.10A 6.40 +.80 5.60 1 7 1975 ---- 5.50B 1.80A 1.80A 5.30 +.70 1 4.60 12 1980 ---- 4.50B 1.50A 1.50A 4.30 +.50 3.80 5 1985 ---- 3.60B 1.20A 1.20A 3.60 +.40 3.20 10 1990 ---- 2.90B 1.00A 1.00A 2.90 +.30 2.60 4 1995 1.80 2.40B .90A 1.70A 2.40 +.20 3 2.20 16 2000 ---- 1.90B .70A .70A 1.90 +.10 5 1.80 1 150 2005 ---- ---- .60A .60A 1.60 +.10 1 1.50 2 2010 .60 1.20B .50A .50A 1.30 +.10 3 1.20 79 2015 ---- ---- .50A .50A 1.00 UNCH 1.00 2 7 2020 ---- ---- .40A .40A .80 UNCH .80 1 7 2025 ---- ---- .40A .40A .70 UNCH 5 .70 8 2030 ---- ---- .30A .30A .60 UNCH .60 4 13 2035 ---- ---- .30A .30A .40 -.10 1 .50 23 42 2040 ---- ---- .30A .30A .40 UNCH .40 7 13 2045 ---- ---- .20A .20A .30 -.10 .40 5 2050 ---- ---- .20A .20A .20 -.10 27 .30 46 2055 ---- ---- .20A .20A .20 -.10 .30 200 210 2060 ---- ---- ---- ---- .10 -.10 .20 3 2065 ---- ---- ---- ---- .10 -.10 .20 2070 ---- ---- ---- ---- .10 -.10 .20 1 2075 ---- ---- ---- ---- .10 -.10 22 .20 25 54 2080 ---- ---- ---- ---- .10 UNCH .10 3 2085 ---- ---- ---- ---- .10 UNCH .10 2090 ---- ---- ---- ---- .10 UNCH .10 2095 ---- ---- ---- ---- .10 UNCH .10 2100 ---- ---- ---- ---- .10 UNCH .10 2105 ---- ---- ---- ---- .10 UNCH .10 2110 ---- ---- ---- ---- .10 UNCH .10 2115 ---- ---- ---- ---- .10 UNCH .10 2120 ---- ---- ---- ---- .10 UNCH .10 2125 ---- ---- ---- ---- .10 UNCH .10 2130 ---- ---- ---- ---- .10 UNCH .10 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 2145 ---- ---- ---- ---- .10 UNCH .10 6 6 2150 ---- ---- ---- ---- .10 UNCH .10 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 G1M MAR23 Gold Weekly Monday Option - Week 1 CALL 1740 ---- ---- ---- ---- 205.50 ---- ---- 1745 ---- ---- ---- ---- 200.60 ---- ---- 1750 ---- ---- ---- 172.90A 195.70 ---- ---- 1755 ---- ---- ---- ---- 190.70 ---- ---- 1760 ---- ---- ---- ---- 185.80 ---- ---- 1765 ---- ---- ---- ---- 180.90 ---- ---- 1770 ---- ---- ---- ---- 176.00 ---- ---- 1775 ---- ---- ---- 148.60A 171.20 ---- ---- 1780 ---- ---- ---- ---- 166.30 ---- ---- 1785 ---- ---- ---- ---- 161.40 ---- ---- 1790 ---- ---- ---- ---- 156.60 ---- ---- 1795 ---- ---- ---- ---- 151.80 ---- ---- 1800 ---- ---- ---- 124.90A 147.00 ---- ---- 1805 ---- ---- ---- ---- 142.20 ---- ---- 1810 ---- ---- ---- ---- 137.50 ---- ---- 1815 ---- ---- ---- 141.10A 132.80 ---- ---- 1820 ---- ---- ---- 106.50A 128.10 ---- ---- 1825 ---- ---- ---- 102.00A 123.40 ---- ---- 1830 ---- ---- ---- 97.60A 118.80 ---- ---- 1835 ---- ---- ---- 93.30A 114.20 ---- ---- 1840 ---- ---- ---- 89.00A 109.60 ---- ---- 1845 ---- ---- ---- 84.80A 105.10 ---- ---- 1850 ---- ---- ---- 80.60A 100.70 ---- ---- 1855 ---- ---- ---- 76.60A 96.30 ---- ---- 1860 ---- ---- ---- 72.60A 92.00 ---- ---- 1865 ---- ---- ---- 68.70A 87.70 ---- ---- 1870 ---- ---- ---- 65.00A 83.50 ---- ---- 1875 ---- ---- ---- 61.30A 79.40 ---- ---- 1880 ---- ---- ---- 57.80A 75.40 ---- ---- 1885 ---- ---- ---- 54.30A 71.40 ---- ---- 1890 ---- ---- ---- 47.50A 67.60 ---- ---- 1895 ---- ---- ---- 44.10A 63.80 ---- ---- 1900 ---- ---- ---- 41.20A 60.20 ---- ---- 1905 ---- ---- ---- 38.40A 56.70 ---- ---- 1910 ---- ---- ---- 35.70A 53.30 ---- ---- 1915 ---- ---- ---- 33.20A 50.00 ---- ---- 1920 ---- ---- ---- 30.80A 46.90 ---- ---- 1925 ---- ---- ---- 28.60A 43.90 ---- ---- 1930 ---- ---- ---- 26.40A 41.00 ---- ---- 1935 ---- ---- ---- 24.40A 38.20 ---- ---- 1940 ---- ---- ---- 22.60A 35.60 ---- ---- 1945 ---- ---- ---- 20.80A 33.10 ---- ---- 1950 ---- ---- ---- 19.20A 30.80 ---- ---- 1955 ---- ---- ---- 17.70A 28.60 ---- ---- 1960 ---- ---- ---- 16.30A 26.50 ---- ---- 1965 ---- ---- ---- 15.00A 24.50 ---- ---- 1970 ---- ---- ---- 13.80A 22.70 ---- ---- 1975 ---- ---- ---- 12.70A 20.90 ---- ---- 1980 ---- ---- ---- 11.70A 19.30 ---- ---- 1985 ---- ---- ---- 10.70A 17.80 ---- ---- 1990 ---- ---- ---- 10.00A 16.40 ---- ---- 1995 ---- ---- ---- 9.90A 15.10 ---- ---- 2000 ---- ---- ---- 9.10A 13.90 ---- ---- 2005 ---- ---- ---- 8.40A 12.80 ---- ---- 2010 9.80 11.90B 9.80 11.90B 11.70 ---- 5 ---- 2015 8.90 10.90B 8.90 10.90B 10.80 ---- 5 ---- 2020 8.80 10.00B 8.80 8.50A 9.90 ---- 5 ---- 2025 ---- ---- ---- 6.10A 9.10 ---- ---- 2030 6.70 8.50B 6.70 7.30A 8.40 ---- 15 ---- 2035 7.00 7.80B 7.00 6.70A 7.70 ---- 5 ---- 2040 6.40 7.20B 6.40 6.60 7.10 ---- 35 ---- 2045 4.70 6.70 4.50A 6.30A 6.60 ---- 42 ---- 2050 ---- ---- ---- 4.10A 6.10 ---- ---- 2055 ---- ---- ---- 3.90A 5.60 ---- ---- 2060 ---- ---- ---- 3.60A 5.20 ---- ---- 2065 ---- ---- ---- 3.40A 4.80 ---- ---- 2070 ---- ---- ---- 3.10A 4.40 ---- ---- 2075 ---- ---- ---- 2.90A 4.10 ---- ---- 2080 ---- ---- ---- 2.70A 3.80 ---- ---- 2085 ---- ---- ---- 2.60A 3.50 ---- ---- 2090 ---- ---- ---- 2.40A 3.20 ---- ---- 2095 ---- ---- ---- 2.30A 3.00 ---- ---- 2100 ---- ---- ---- 2.10A 2.80 ---- ---- 2105 ---- ---- ---- 2.00A 2.60 ---- ---- 2110 ---- ---- ---- 1.90A 2.40 ---- ---- 2115 ---- ---- ---- 1.80A 2.20 ---- ---- 2120 ---- ---- ---- 1.70A 2.10 ---- ---- 2125 ---- ---- ---- 1.60A 1.90 ---- ---- 2130 ---- ---- ---- 1.50A 1.80 ---- ---- 2135 ---- ---- ---- 1.50A 1.70 ---- ---- 2140 ---- ---- ---- 1.40A 1.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 274 295 1427 G1M FEB23 Gold Weekly Monday Option - Week 1 PUT 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 2 1620 ---- ---- ---- ---- .10 UNCH .10 1 1625 ---- ---- ---- ---- .10 UNCH .10 3 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 5 1650 ---- ---- ---- ---- .10 UNCH .10 6 1655 ---- ---- ---- ---- .10 UNCH .10 1 1660 ---- ---- ---- ---- .10 UNCH .10 2 1665 ---- ---- ---- ---- .10 UNCH .10 3 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 4 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1 1690 ---- ---- ---- ---- .10 UNCH .10 5 1695 ---- ---- ---- ---- .10 UNCH .10 1 1700 ---- ---- ---- ---- .10 UNCH .10 2 1705 ---- ---- ---- ---- .10 UNCH .10 2 1710 ---- ---- ---- ---- .10 UNCH .10 3 20 1715 ---- ---- ---- ---- .10 UNCH .10 1 1720 ---- ---- ---- ---- .10 UNCH .10 3 1725 ---- ---- ---- ---- .10 UNCH .10 1 1730 ---- ---- ---- ---- .10 UNCH .10 8 1735 ---- ---- ---- ---- .10 UNCH .10 5 1740 ---- ---- ---- ---- .10 UNCH .10 3 1745 ---- ---- ---- ---- .10 UNCH .10 5 1750 ---- ---- ---- ---- .10 UNCH .10 9 1755 ---- ---- ---- ---- .10 UNCH .10 2 1760 ---- ---- ---- ---- .10 UNCH .10 4 1765 ---- ---- ---- ---- .10 UNCH .10 2 2 1770 ---- ---- ---- ---- .10 UNCH .10 2 1775 ---- ---- ---- ---- .10 UNCH .10 2 1780 ---- ---- ---- ---- .10 UNCH .10 16 1785 ---- ---- ---- ---- .10 UNCH .10 6 8 1790 ---- ---- ---- ---- .10 UNCH .10 5 1795 ---- ---- ---- ---- .10 UNCH .10 2 1800 ---- ---- ---- ---- .10 UNCH .10 67 1805 ---- ---- ---- ---- .10 UNCH .10 25 1810 ---- ---- ---- ---- .10 UNCH .10 69 1815 ---- ---- ---- ---- .10 UNCH .10 8 1820 ---- .20B ---- .20B .10 UNCH .10 7 1825 ---- .20B ---- .20B .10 UNCH 11 .10 15 71 1830 ---- .30B ---- .30B .10 UNCH .10 264 1835 .20 .40B .20 .20 .20 UNCH 50 .20 32 1840 ---- .50B ---- .50B .20 UNCH .20 200 210 1845 ---- .70B ---- .70B .30 UNCH .30 4 1850 .30 .90B .30 .40 .30 -.10 18 .40 7 31 1855 ---- 1.20B ---- 1.20B .40 -.10 1 .50 2 55 1860 ---- 1.60B .50A 1.60B .50 -.10 .60 22 1865 ---- 2.00B .70A 2.00B .60 -.20 .80 9 1870 .80 2.60B .80 .80 .70 -.30 1 1.00 1 10 1875 2.00 3.30B 1.00A 1.00A .90 -.40 1 1.30 7 27 1880 4.10 4.10 1.20A 1.20A 1.10 -.50 2 1.60 3 267 1885 ---- 4.90B 1.50A 1.50A 1.40 -.60 1 2.00 17 1890 5.20 6.00B 1.80A 1.80A 1.70 -.80 5 2.50 2 23 1895 2.10 7.30B 2.10 2.20B 2.10 -1.00 5 3.10 2 1900 6.10 8.80B 2.50 2.80 2.60 -1.20 7 3.80 4 1905 9.00 10.50B 3.20A 8.40B 3.30 -1.30 7 4.60 2 1910 ---- 12.60B 4.00A 12.60B 4.10 -1.50 5.60 5 12 1915 ---- 14.90B 4.80A 14.90B 5.00 -1.80 6.80 8 16 1920 17.00 17.40B 5.90A 11.80B 6.10 -2.20 18 8.30 26 59 1925 13.90 20.20B 7.20A 8.40B 7.50 -2.40 7 9.90 23 61 1930 17.30 23.30B 8.70 9.50B 9.10 -2.70 16 11.80 3 21 1935 24.40 26.70B 10.40A 12.00B 10.90 -3.00 4 13.90 1 7 1940 15.30 30.20B 12.50A 13.70B 13.00 -3.40 4 16.40 6 17 1945 ---- 34.00B 14.80A 34.00B 15.30 -3.80 19.10 1 7 1950 ---- 38.10B 17.30A 38.10B 18.00 -4.00 22.00 7 35 1955 ---- 42.20B 20.20A 42.20B 20.90 -4.40 25.30 22 1960 ---- 46.60B 23.30A 46.60B 24.10 -4.70 28.80 28 1965 ---- 51.00B 26.60A 51.00B 27.50 -5.00 32.50 1970 ---- 55.60B 30.20A 55.60B 31.10 -5.20 36.30 1975 ---- 60.20B 34.00A 60.20B 35.00 -5.40 40.40 1980 ---- 64.90B 38.10A 64.90B 39.00 -5.60 44.60 1985 ---- 69.70B 42.20A 69.70B 43.20 -5.70 48.90 1990 ---- 74.50B 46.50A 74.50B 47.60 -5.80 53.40 1995 ---- 78.90B 51.00A 78.90B 52.00 -5.90 57.90 2000 ---- 84.20B 55.50A 84.20B 56.60 -5.90 62.50 2005 ---- 88.70B 60.20A 88.60B 61.20 -6.00 67.20 2010 ---- 93.60B 64.80A 93.60B 66.00 -5.90 71.90 2015 ---- 98.50B 69.60A 98.50B 70.70 -6.00 76.70 2020 ---- 103.50B 74.70A 103.40B 75.50 -6.10 81.60 2025 ---- 108.80B 79.20A 108.80B 80.30 -6.10 86.40 2030 ---- 113.40B 84.40A 113.30B 85.20 -6.10 91.30 2035 ---- 118.40B 89.40A 118.30B 90.10 -6.10 96.20 2040 ---- 123.30B 94.30A 123.20B 95.00 -6.20 101.20 2045 ---- 128.30B 99.30A 128.20B 99.90 -6.20 106.10 2050 ---- 133.70B 103.80A 133.70B 104.90 -6.20 111.10 2055 ---- 138.20B 109.20A 138.10B 109.80 -6.20 116.00 2060 ---- 143.20B 113.90A 143.00B 114.80 -6.20 121.00 2065 ---- 148.20B 118.90A 148.00B 119.80 -6.10 125.90 2070 ---- 153.20B 124.10A 153.10B 124.80 -6.10 130.90 2075 ---- 158.70B 128.60A 158.70B 129.80 -6.10 135.90 2080 ---- 163.20B 134.00A 163.10B 134.80 -6.10 140.90 2085 ---- 168.20B 139.00A 168.10B 139.70 -6.10 145.80 2090 ---- 173.20B 144.00A 173.10B 144.70 -6.10 150.80 2095 ---- 178.20B 149.00A 178.10B 149.70 -6.10 155.80 2100 ---- 183.70B 153.60A 183.70B 154.70 -6.10 160.80 2105 ---- 188.20B 159.00A 188.10B 159.70 -6.10 165.80 2110 ---- 193.20B 164.00A 193.10B 164.70 -6.10 170.80 2115 ---- 198.20B 169.00A 198.10B 169.70 -6.10 175.80 2120 ---- 203.20B 174.00A 203.10B 174.70 -6.10 180.80 2125 ---- 208.20B 178.60A 208.10B 179.70 -6.10 185.80 2130 ---- 213.20B 184.00A 213.10B 184.70 -6.10 190.80 2135 ---- 218.20B 189.00A 218.10B 189.70 -6.10 195.80 2140 ---- 223.20B 194.00A 223.10B 194.70 -6.10 200.80 2145 ---- 228.20B 199.00A 228.10B 199.70 -6.10 205.80 2150 ---- 233.20B 204.00A 233.10B 204.70 -6.10 210.80 2155 ---- 238.20B 209.00A 238.10B 209.70 -6.10 215.80 2160 ---- 243.20B 214.00A 243.10B 214.70 -6.10 220.80 G1M MAR23 Gold Weekly Monday Option - Week 1 PUT 1740 ---- ---- ---- .60A .60 ---- ---- 1745 .60 .60 .60 .60 .70 ---- 2 ---- 1750 ---- ---- ---- .80A .80 ---- ---- 1755 ---- ---- ---- .90A .80 ---- ---- 1760 ---- ---- ---- 1.00A .90 ---- ---- 1765 ---- ---- ---- 1.10A 1.00 ---- ---- 1770 ---- ---- ---- 1.20A 1.20 ---- ---- 1775 ---- ---- ---- 1.30A 1.30 ---- ---- 1780 ---- ---- ---- 1.40A 1.40 ---- ---- 1785 ---- ---- ---- 1.50A 1.60 ---- ---- 1790 ---- ---- ---- 1.70A 1.70 ---- ---- 1795 ---- ---- ---- 1.90A 1.90 ---- ---- 1800 ---- ---- ---- 2.10A 2.10 ---- ---- 1805 ---- ---- ---- 2.30A 2.30 ---- ---- 1810 ---- ---- ---- 2.60A 2.60 ---- ---- 1815 ---- ---- ---- 2.90A 2.80 ---- ---- 1820 ---- ---- ---- 3.20A 3.10 ---- ---- 1825 ---- ---- ---- 3.50A 3.50 ---- ---- 1830 ---- ---- ---- 3.90A 3.80 ---- ---- 1835 ---- ---- ---- 4.30A 4.20 ---- ---- 1840 ---- ---- ---- 4.70A 4.70 ---- ---- 1845 ---- ---- ---- 5.20A 5.20 ---- ---- 1850 ---- ---- ---- 5.70A 5.70 ---- ---- 1855 ---- ---- ---- 6.30A 6.30 ---- ---- 1860 ---- ---- ---- 6.90A 7.00 ---- ---- 1865 ---- ---- ---- 7.70A 7.70 ---- ---- 1870 ---- ---- ---- 8.40A 8.50 ---- ---- 1875 ---- ---- ---- 9.30A 9.30 ---- ---- 1880 ---- ---- ---- 10.20A 10.30 ---- ---- 1885 ---- ---- ---- 11.20A 11.30 ---- ---- 1890 ---- ---- ---- 12.40A 12.50 ---- ---- 1895 ---- ---- ---- 13.60A 13.70 ---- ---- 1900 ---- ---- ---- 14.90A 15.10 ---- ---- 1905 ---- ---- ---- 16.40A 16.50 ---- ---- 1910 ---- ---- ---- 17.90A 18.10 ---- ---- 1915 ---- ---- ---- 19.60A 19.80 ---- ---- 1920 ---- ---- ---- 21.40A 21.70 ---- ---- 1925 ---- ---- ---- 23.30A 23.60 ---- ---- 1930 ---- ---- ---- 25.40A 25.70 ---- ---- 1935 ---- ---- ---- 27.60A 28.00 ---- ---- 1940 ---- ---- ---- 29.90A 30.30 ---- ---- 1945 ---- ---- ---- 32.40A 32.80 ---- ---- 1950 ---- ---- ---- 35.00A 35.50 ---- ---- 1955 ---- ---- ---- 37.80A 38.20 ---- ---- 1960 ---- ---- ---- 40.60A 41.10 ---- ---- 1965 ---- ---- ---- 43.60A 44.10 ---- ---- 1970 ---- ---- ---- 46.70A 47.30 ---- ---- 1975 ---- ---- ---- 49.90A 50.50 ---- ---- 1980 ---- ---- ---- 53.20A 53.90 ---- ---- 1985 ---- ---- ---- 56.70A 57.40 ---- ---- 1990 ---- ---- ---- 60.30A 60.90 ---- ---- 1995 ---- ---- ---- 63.90A 64.60 ---- ---- 2000 ---- ---- ---- 67.70A 68.40 ---- ---- 2005 ---- ---- ---- 71.50A 72.30 ---- ---- 2010 ---- ---- ---- 75.50A 76.20 ---- ---- 2015 ---- ---- ---- 79.50A 80.30 ---- ---- 2020 ---- ---- ---- 83.60A 84.40 ---- ---- 2025 ---- ---- ---- 87.80A 88.60 ---- ---- 2030 ---- ---- ---- 92.00A 92.80 ---- ---- 2035 ---- ---- ---- 96.30A 97.10 ---- ---- 2040 ---- ---- ---- 100.70A 101.50 ---- ---- 2045 ---- ---- ---- 105.10A 105.90 ---- ---- 2050 ---- ---- ---- 109.50A 110.40 ---- ---- 2055 ---- ---- ---- 114.00A 114.90 ---- ---- 2060 ---- ---- ---- 118.60A 119.50 ---- ---- 2065 ---- ---- ---- 123.20A 124.10 ---- ---- 2070 ---- ---- ---- 127.80A 128.70 ---- ---- 2075 ---- ---- ---- 132.40A 133.40 ---- ---- 2080 ---- ---- ---- 165.60A 138.10 ---- ---- 2085 ---- ---- ---- 170.30A 142.80 ---- ---- 2090 ---- ---- ---- ---- 147.50 ---- ---- 2095 ---- ---- ---- ---- 152.30 ---- ---- 2100 ---- ---- ---- 156.10A 157.10 ---- ---- 2105 ---- ---- ---- ---- 161.90 ---- ---- 2110 ---- ---- ---- ---- 166.70 ---- ---- 2115 ---- ---- ---- ---- 171.50 ---- ---- 2120 ---- ---- ---- ---- 176.30 ---- ---- 2125 ---- ---- ---- 180.20A 181.20 ---- ---- 2130 ---- ---- ---- ---- 186.00 ---- ---- 2135 ---- ---- ---- ---- 190.90 ---- ---- 2140 ---- ---- ---- ---- 195.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 160 328 1657 G1W FEB23 Gold Weekly Wednesday Option - Week 1 CALL 1655 ---- 291.00B 261.80A 261.80A 290.40 +6.10 284.30 1660 ---- 286.00B 256.80A 256.80A 285.40 +6.10 279.30 1665 ---- 281.00B 251.80A 251.80A 280.40 +6.10 274.30 1670 ---- 276.00B 246.80A 246.80A 275.40 +6.10 269.30 1675 ---- 271.00B 241.80A 241.80A 270.40 +6.10 264.30 1680 ---- 266.00B 236.80A 236.80A 265.40 +6.10 259.30 1685 ---- 261.00B 231.80A 231.80A 260.40 +6.10 254.30 1690 ---- 255.90B 226.80A 226.80A 255.40 +6.10 249.30 1695 ---- 250.90B 221.80A 221.80A 250.40 +6.10 244.30 1700 ---- 246.10B 216.80A 216.80A 245.40 +6.10 239.30 1705 ---- 240.90B 211.80A 211.80A 240.40 +6.10 234.30 1710 ---- 235.90B 206.80A 206.80A 235.40 +6.10 229.30 1715 ---- 230.90B 201.80A 201.80A 230.40 +6.10 224.30 1720 ---- 225.90B 196.80A 196.80A 225.40 +6.10 219.30 1725 ---- 220.90B 191.80A 191.80A 220.40 +6.10 214.30 1730 ---- 215.90B 186.80A 186.80A 215.40 +6.10 209.30 1735 ---- 210.90B 181.80A 181.80A 210.40 +6.10 204.30 1740 ---- 205.90B 176.80A 176.80A 205.40 +6.10 199.30 1745 ---- 200.90B 171.80A 171.80A 200.40 +6.10 194.30 1750 ---- 196.10B 166.80A 166.80A 195.40 +6.10 189.30 1755 ---- 190.90B 161.80A 161.80A 190.40 +6.10 184.30 1760 ---- 185.90B 156.80A 156.80A 185.40 +6.10 179.30 1765 ---- 180.90B 151.80A 151.80A 180.40 +6.10 174.30 1770 ---- 175.90B 146.80A 146.80A 175.40 +6.10 169.30 1775 ---- 170.90B 141.80A 141.80A 170.40 +6.10 164.30 1780 ---- 165.90B 136.80A 136.80A 165.40 +6.10 159.30 1785 ---- 160.90B 131.80A 131.80A 160.40 +6.10 154.30 1790 ---- 155.90B 126.80A 126.80A 155.40 +6.10 149.30 1795 ---- 150.90B 121.80A 121.80A 150.40 +6.10 144.30 1800 ---- 145.90B 116.80A 116.80A 145.40 +6.10 139.30 1805 ---- 140.90B 111.80A 111.80A 140.40 +6.10 134.30 1810 ---- 135.90B 106.90A 106.90A 135.40 +6.10 129.30 1815 ---- 130.90B 101.90A 101.90A 130.40 +6.10 124.30 1820 ---- 125.90B 96.90A 96.90A 125.40 +6.10 119.30 1825 ---- 120.90B 91.40A 91.40A 120.40 +6.10 114.30 1 1830 ---- 116.00B 86.80A 86.80A 115.40 +6.10 109.30 1835 ---- 111.00B 81.80A 81.80A 110.40 +6.10 104.30 1 1840 ---- 106.00B 76.80A 76.80A 105.40 +6.10 99.30 1845 ---- 101.00B 71.90A 71.90A 100.40 +6.10 94.30 1850 ---- 96.00B 66.40A 66.40A 95.40 +6.10 89.30 1855 ---- 91.00B 61.80A 61.80A 90.40 +6.10 84.30 1 1860 ---- 86.00B 56.90A 56.90A 85.40 +6.10 79.30 1865 ---- 81.00B 51.90A 51.90A 80.40 +6.10 74.30 1870 ---- 76.00B 47.00A 47.00A 75.40 +6.10 69.30 1 1875 ---- 71.50B 41.70A 41.70A 70.40 +6.10 64.30 1880 ---- 66.00B 36.90A 36.90A 65.40 +6.10 59.30 1 1885 ---- 60.90B 32.20A 32.20A 60.40 +6.10 54.30 6 1890 ---- 55.90B 27.70A 27.70A 55.40 +6.00 49.40 5 1895 ---- 50.90B 23.30A 23.30A 50.40 +5.90 44.50 8 1900 ---- 46.50B 19.10A 19.10A 45.40 +5.70 39.70 6 1905 ---- 41.10B 15.20A 15.20A 40.40 +5.50 34.90 5 1910 12.30 36.30B 11.70A 11.70A 35.50 +5.20 2 30.30 213 1915 12.10 31.30B 8.70A 31.30B 30.60 +4.80 35 25.80 3 6 1920 8.70 26.90B 6.20A 16.70A 25.90 +4.40 21 21.50 7 18 1925 4.80 22.20B 4.30A 22.20B 21.20 +3.70 62 17.50 6 22 1930 4.50 17.70B 2.90A 17.70B 16.80 +3.00 31 13.80 2 17 1935 10.10 13.60B 2.00 11.50A 12.80 +2.20 64 10.60 5 22 1940 8.50 9.90B 1.30A 7.80A 9.30 +1.50 47 7.80 87 92 1945 5.10 7.00 .70 5.40B 6.40 +.80 126 5.60 117 353 1950 4.00 4.60B .60A 3.40 4.20 +.30 70 3.90 69 192 1955 2.80 3.00 .50A 2.10A 2.70 UNCH 356 2.70 55 227 1960 1.30 2.00 .30A 1.60B 1.70 -.20 58 1.90 19 139 1965 .70 1.10 .30A .80A 1.10 -.20 43 1.30 4 44 1970 .70 .80B .20A .40A .70 -.20 26 .90 9 41 1975 .20 .20 .10 .40B .40 -.20 13 .60 21 85 1980 .40 .40 .20A .20A .20 -.20 30 .40 108 95 1985 .30 .30 .10 .10 .10 -.20 3 .30 21 11 1990 .10 .10 .10 .10 .10 -.10 7 .20 4 35 1995 .10 .10 .10 .10 .10 UNCH 4 .10 3 67 2000 .10 .10 .10 .10 .10 UNCH 2 .10 27 2005 ---- ---- ---- ---- .10 UNCH .10 4 17 2010 ---- ---- ---- ---- .10 UNCH .10 1 2 2015 ---- ---- ---- ---- .10 UNCH .10 1 16 2020 ---- ---- ---- ---- .10 UNCH .10 2 17 2025 ---- ---- ---- ---- .10 UNCH 1 .10 22 2030 ---- ---- ---- ---- .10 UNCH .10 22 2035 ---- ---- ---- ---- .10 UNCH .10 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 1001 549 2173 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 1830 ---- ---- ---- ---- .10 UNCH .10 12 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 150 1845 .10 .10 .10 .10 .10 UNCH 2 .10 1 1850 ---- ---- ---- ---- .10 UNCH .10 31 1855 ---- ---- ---- ---- .10 UNCH .10 3 1860 ---- ---- ---- ---- .10 UNCH .10 19 1865 ---- ---- ---- ---- .10 UNCH .10 3 14 1870 ---- ---- ---- ---- .10 UNCH .10 21 1875 ---- .20B ---- .20B .10 UNCH .10 5 63 1880 ---- .40B ---- .40B .10 UNCH .10 63 1885 .60 .70B .10A .70B .10 UNCH 3 .10 45 1890 .60 1.10B .10 .10 .10 -.10 27 .20 9 54 1895 .90 1.80 .10A .10A .10 -.20 42 .30 10 15 1900 1.00 2.50B .10 .10 .10 -.40 354 .50 125 413 1905 1.10 3.60B .20 .20 .10 -.60 284 .70 38 110 1910 .80 5.20 .30A .30A .20 -.90 290 1.10 21 242 1915 1.60 7.10B .20 .40 .30 -1.30 118 1.60 23 28 1920 2.20 9.60B .60 .60 .60 -1.70 52 2.30 41 46 1925 2.60 12.70B .90 1.20 .90 -2.40 128 3.30 31 45 1930 4.90 16.30B 1.40 1.80B 1.50 -3.10 60 4.60 158 98 1935 5.70 20.40B 2.30 2.90B 2.50 -3.90 60 6.40 127 72 1940 7.40 24.80B 3.60A 4.50A 4.00 -4.60 32 8.60 44 130 1945 12.30 29.40B 5.60A 6.70A 6.10 -5.30 73 11.40 45 285 1950 14.30 34.10B 8.20A 10.10B 8.90 -5.80 3 14.70 9 159 1955 ---- 38.50B 11.50A 38.50B 12.40 -6.10 18.50 6 23 1960 ---- 43.40B 15.40A 43.40B 16.40 -6.30 22.70 5 20 1965 ---- 48.40B 19.70A 48.30B 20.80 -6.30 27.10 1 25 1970 ---- 53.30B 24.20A 53.30B 25.40 -6.30 31.70 12 1975 ---- 58.70B 29.00A 58.70B 30.10 -6.30 36.40 8 1980 ---- 63.20B 34.10A 63.00B 34.90 -6.30 41.20 4 1985 ---- 68.20B 39.00A 68.10B 39.80 -6.30 46.10 3 1990 ---- 73.20B 44.00A 73.10B 44.80 -6.20 51.00 2 1995 ---- 78.20B 48.90A 78.10B 49.80 -6.10 55.90 1 2000 ---- 83.70B 53.60A 83.70B 54.80 -6.10 60.90 2005 ---- 88.20B 59.00A 88.10B 59.80 -6.10 65.90 2 2010 ---- 93.20B 63.90A 93.10B 64.80 -6.10 70.90 2015 ---- 98.20B 68.90A 98.10B 69.80 -6.10 75.90 2020 ---- 103.20B 73.90A 103.10B 74.80 -6.10 80.90 2025 ---- 108.20B 78.90A 108.10B 79.80 -6.10 85.90 2030 ---- 113.20B 84.00A 113.10B 84.80 -6.10 90.90 2035 ---- 118.20B 89.00A 118.10B 89.80 -6.10 95.90 2040 ---- 123.20B 94.00A 123.10B 94.80 -6.10 100.90 2045 ---- 128.20B 99.00A 128.10B 99.80 -6.10 105.90 2050 ---- 133.20B 104.00A 133.10B 104.80 -6.10 110.90 2055 ---- 138.20B 109.00A 138.10B 109.80 -6.10 115.90 2060 ---- 143.20B 114.00A 143.10B 114.80 -6.10 120.90 2065 ---- 148.20B 119.00A 148.10B 119.80 -6.10 125.90 2070 ---- 153.20B 124.00A 153.10B 124.80 -6.10 130.90 2075 ---- 158.20B 129.00A 158.10B 129.80 -6.10 135.90 2080 ---- 163.20B 134.00A 163.10B 134.80 -6.10 140.90 2085 ---- 168.20B 139.00A 168.10B 139.80 -6.10 145.90 2090 ---- 173.20B 144.00A 173.10B 144.80 -6.10 150.90 2095 ---- 178.20B 149.00A 178.10B 149.80 -6.10 155.90 2100 ---- 183.20B 154.00A 183.10B 154.80 -6.10 160.90 2105 ---- 188.20B 159.00A 188.10B 159.80 -6.10 165.90 2110 ---- 193.20B 164.00A 193.10B 164.80 -6.10 170.90 2115 ---- 198.20B 169.00A 198.10B 169.80 -6.10 175.90 2120 ---- 203.20B 174.00A 203.10B 174.80 -6.10 180.90 2125 ---- 208.20B 179.00A 208.10B 179.80 -6.10 185.90 2130 ---- 213.20B 184.00A 213.10B 184.80 -6.10 190.90 2135 ---- 218.20B 189.00A 218.10B 189.80 -6.10 195.90 2140 ---- 223.20B 194.00A 223.10B 194.80 -6.10 200.90 2145 ---- 228.20B 199.00A 228.10B 199.80 -6.10 205.90 2150 ---- 233.20B 204.00A 233.10B 204.80 -6.10 210.90 2155 ---- 238.20B 209.00A 238.10B 209.80 -6.10 215.90 2160 ---- 243.20B 214.00A 243.10B 214.80 -6.10 220.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1528 701 2293 G2M FEB23 Gold Weekly Monday Option - Week 2 CALL 1695 ---- 251.00B 221.80A 221.80A 250.30 +6.10 244.20 1700 ---- 245.90B 216.80A 216.80A 245.30 +6.10 239.20 1705 ---- 241.00B 211.80A 211.80A 240.30 +6.10 234.20 1710 ---- 236.00B 206.80A 206.80A 235.30 +6.10 229.20 1715 ---- 231.00B 201.80A 201.80A 230.30 +6.10 224.20 1720 ---- 226.00B 196.80A 196.80A 225.30 +6.10 219.20 1725 ---- 221.30B 191.40A 191.40A 220.30 +6.10 214.20 1730 ---- 216.00B 186.90A 186.90A 215.30 +6.10 209.20 1735 ---- 211.00B 181.90A 181.90A 210.30 +6.10 204.20 1740 ---- 206.00B 176.90A 176.90A 205.30 +6.10 199.20 1745 ---- 201.10B 171.90A 171.90A 200.30 +6.10 194.20 1750 ---- 196.50B 166.40A 166.40A 195.30 +6.10 189.20 1755 ---- 191.10B 161.90A 161.90A 190.30 +6.10 184.20 1760 ---- 186.10B 156.90A 156.90A 185.30 +6.10 179.20 1765 ---- 181.10B 151.90A 151.90A 180.30 +6.10 174.20 1770 ---- 176.10B 147.00A 147.00A 175.30 +6.10 169.20 1775 ---- 171.50B 141.50A 141.50A 170.30 +6.00 164.30 1780 ---- 166.10B 137.00A 137.00A 165.30 +6.00 159.30 1785 ---- 161.10B 132.10A 132.10A 160.40 +6.10 154.30 1790 ---- 156.20B 127.10A 127.10A 155.40 +6.10 149.30 1795 ---- 151.30B 122.20A 122.20A 150.40 +6.00 144.40 1800 ---- 146.60B 116.80A 116.80A 145.40 +6.00 139.40 1805 ---- 141.30B 112.40A 112.40A 140.50 +6.10 134.40 1810 ---- 136.40B 107.50A 107.50A 135.50 +6.00 129.50 1815 ---- 131.30B 102.60A 102.60A 130.60 +6.10 124.50 1820 ---- 126.40B 97.80A 97.80A 125.60 +6.00 119.60 1825 ---- 121.80B 92.50A 92.50A 120.70 +6.00 114.70 1830 ---- 116.40B 87.80A 87.80A 115.80 +6.00 109.80 1835 ---- 111.60B 83.00A 83.00A 110.90 +6.00 104.90 1840 ---- 106.90B 78.40A 78.40A 106.00 +6.00 100.00 1845 ---- 101.90B 73.80A 73.80A 101.10 +5.90 95.20 1850 ---- 97.40B 69.20A 69.20A 96.30 +5.90 90.40 1855 ---- 92.60B 64.70A 64.70A 91.50 +5.90 85.60 1860 ---- 87.90B 60.40A 60.40A 86.70 +5.80 80.90 1865 ---- 83.10B 56.10A 56.10A 82.00 +5.70 76.30 1870 ---- 78.50B 51.90A 51.90A 77.40 +5.70 71.70 1875 ---- 73.80B 47.80A 47.80A 72.80 +5.60 67.20 1880 ---- 69.30B 43.90A 43.90A 68.20 +5.40 62.80 1885 ---- 64.70B 40.10A 40.10A 63.80 +5.40 58.40 1890 ---- 60.30B 36.40A 36.40A 59.40 +5.20 54.20 1895 ---- 56.00B 33.00A 33.00A 55.10 +5.00 50.10 1 1900 ---- 51.80B 29.70A 29.70A 51.00 +4.90 46.10 10 1905 ---- 47.60B 26.70A 26.70A 46.90 +4.70 42.20 1910 ---- 43.70B 23.80A 23.80A 43.00 +4.50 38.50 1915 ---- 39.80B 21.20A 21.20A 39.30 +4.30 35.00 2 1920 ---- 36.20B 18.60A 18.60A 35.70 +4.00 31.70 4 1925 ---- 32.70B 16.40A 16.40A 32.30 +3.80 28.50 1930 ---- 29.50B 14.40A 14.40A 29.10 +3.50 25.60 1935 ---- 26.50B 12.60A 12.60A 26.10 +3.30 22.80 2 1940 ---- 23.70B 11.00A 11.00A 23.20 +2.90 20.30 202 200 1945 ---- 21.10B 9.60A 9.60A 20.60 +2.60 18.00 10 1950 ---- 18.70B 8.30A 8.30A 18.30 +2.50 15.80 2 2 1955 ---- 16.50B 7.20A 7.20A 16.10 +2.20 13.90 6 1960 ---- 14.50B 6.20A 6.20A 14.10 +1.90 12.20 5 1965 ---- 12.70B 5.40A 5.40A 12.40 +1.70 1 10.70 2 1970 ---- 11.10B 4.70A 4.70A 10.80 +1.40 9.40 2 3 1975 8.80 9.60B 4.00A 8.80 9.40 +1.20 2 8.20 2 3 1980 ---- 8.30B 3.50A 3.50A 8.20 +1.10 18 7.10 5 1985 3.10 7.20B 3.10 7.20B 7.10 +.90 1 6.20 1 14 1990 ---- 6.30B 2.70A 2.70A 6.20 +.80 5.40 2 78 1995 ---- 5.40B 2.30A 2.30A 5.40 +.70 1 4.70 20 2000 ---- 4.60B 2.10A 2.10A 4.60 +.50 4.10 20 2005 ---- 4.00B 1.80A 1.80A 4.00 +.40 3.60 15 2010 ---- 3.50B 1.60A 1.60A 3.50 +.40 3.10 1 2015 ---- 3.00B 1.40A 1.40A 3.00 +.30 2.70 76 2020 ---- 2.60B 1.30A 1.30A 2.60 +.20 1 2.40 17 2025 ---- 2.20B 1.10A 1.10A 2.30 +.20 2.10 1 3 2030 ---- 1.90B 1.00A 1.00A 2.00 +.20 1.80 2035 1.00 1.70B .90A 1.70B 1.80 +.20 1 1.60 2040 ---- 1.50B .80A .80A 1.50 +.10 1.40 2045 ---- 1.30B .80A .80A 1.30 +.10 1.20 2050 1.10 1.10 .70A 1.10 1.20 +.10 1 1.10 5 15 2055 ---- ---- .60A .60A 1.00 UNCH 1 1.00 17 2060 ---- ---- .60A .60A .90 +.10 1 .80 38 2065 ---- ---- .50A .50A .80 UNCH 1 .80 2 2070 ---- ---- .50A .50A .70 UNCH .70 2075 ---- ---- .50A .50A .70 +.10 5 .60 1 2080 ---- ---- .40A .40A .60 +.10 .50 2085 ---- ---- .40A .40A .50 UNCH .50 2090 ---- ---- ---- ---- .50 +.10 .40 2095 ---- ---- ---- ---- .40 UNCH .40 4 2100 ---- ---- .30A .30A .40 UNCH .40 2 2105 ---- ---- ---- ---- .40 +.10 .30 2110 ---- ---- ---- ---- .30 UNCH .30 2115 ---- ---- ---- ---- .30 UNCH 1 .30 2 2120 ---- ---- ---- ---- .30 UNCH .30 2125 ---- ---- ---- ---- .30 UNCH .30 5 2130 ---- ---- ---- ---- .20 -.10 .30 2135 ---- ---- ---- ---- .20 -.10 .30 1 2140 ---- ---- ---- ---- .20 -.10 .30 3 2145 ---- ---- ---- ---- .20 UNCH .20 2150 ---- ---- ---- ---- .20 UNCH .20 2155 ---- ---- ---- ---- .20 UNCH .20 2160 ---- ---- ---- ---- .20 UNCH .20 400 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 217 989 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 UNCH 1 .10 4 1770 ---- ---- ---- ---- .10 -.10 1 .20 6 1775 ---- ---- ---- ---- .10 -.10 .20 1780 ---- ---- ---- ---- .20 UNCH .20 1 1785 ---- .30B ---- .30B .20 UNCH .20 22 1790 ---- ---- ---- ---- .20 -.10 1 .30 3 1795 ---- .40B ---- .40B .20 -.10 .30 1800 ---- .40B ---- .40B .30 UNCH .30 1 10 1805 ---- .50B ---- .50B .30 -.10 .40 1810 ---- .60B ---- .60B .30 -.10 .40 5 1815 ---- .70B ---- .70B .40 -.10 .50 5 1820 ---- .90B ---- .90B .50 UNCH .50 1 7 1825 ---- 1.10B ---- 1.10B .50 -.10 5 .60 10 37 1830 ---- 1.30B ---- 1.30B .60 -.10 .70 2 1835 ---- 1.60B ---- 1.60B .70 -.10 .80 1 1 1840 ---- 1.90B ---- 1.90B .80 -.10 1 .90 2 1845 1.10 2.30B 1.00A 1.10 1.00 -.10 1 1.10 2 1850 ---- 2.70B 1.20A 2.70B 1.10 -.20 1.30 30 1855 ---- 3.20B 1.40A 3.20B 1.30 -.30 1.60 3 1860 ---- 3.80B 1.70A 3.80B 1.50 -.30 1.80 1 5 1865 ---- 4.60B 2.00A 2.00A 1.80 -.40 2.20 4 1870 ---- 5.30B 2.30A 2.30A 2.20 -.40 2.60 1875 ---- 6.20B 2.60A 2.60A 2.50 -.60 3.10 5 1880 ---- 7.30B 3.10A 7.30B 3.00 -.60 3.60 1 1885 ---- 8.50B 3.60A 3.60A 3.50 -.80 4.30 2 1890 ---- 9.80B 4.20A 4.20A 4.20 -.90 5.10 15 1895 ---- 11.40B 4.80A 11.40B 4.90 -1.00 5.90 2 1900 5.90 13.10B 5.60A 5.90 5.70 -1.20 1 6.90 1 8 1905 ---- 15.00B 6.50A 15.00B 6.70 -1.40 8.10 11 1910 ---- 17.10B 7.50A 17.10B 7.80 -1.60 18 9.40 10 1915 ---- 19.50B 8.70A 19.50B 9.00 -1.90 10.90 2 6 1920 ---- 22.00B 10.10A 22.00B 10.40 -2.10 12.50 103 1925 ---- 24.80B 11.60A 24.80B 12.00 -2.30 14.30 1 1930 ---- 27.80B 13.40A 27.80B 13.80 -2.60 16.40 17 1935 ---- 30.90B 15.30A 30.90B 15.80 -2.80 18.60 1940 21.40 34.30B 17.40A 22.50B 18.00 -3.10 7 21.10 19 1945 ---- 37.90B 19.80A 37.90B 20.30 -3.40 23.70 10 10 1950 ---- 41.60B 22.40A 41.60B 23.00 -3.60 26.60 10 229 1955 ---- 45.50B 25.20A 45.50B 25.80 -3.90 29.70 1960 ---- 49.60B 28.10A 49.60B 28.80 -4.20 33.00 1 1965 ---- 53.80B 31.30A 53.80B 32.10 -4.40 36.50 1 1970 ---- 58.00B 34.70A 58.00B 35.50 -4.60 40.10 1975 ---- 62.40B 38.30A 62.40B 39.10 -4.80 43.90 1980 ---- 66.90B 42.00A 66.90B 42.80 -5.10 47.90 1985 ---- 71.40B 45.90A 71.40B 46.80 -5.10 51.90 1990 ---- 76.10B 49.90A 76.10B 50.80 -5.30 56.10 1995 ---- 80.70B 54.00A 80.70B 55.00 -5.40 60.40 2000 ---- 85.40B 58.30A 85.40B 59.30 -5.50 64.80 2005 ---- 90.20B 62.60A 90.20B 63.60 -5.70 69.30 2010 ---- 95.00B 67.10A 95.00B 68.10 -5.70 73.80 2015 ---- 99.80B 71.60A 99.80B 72.60 -5.80 78.40 2020 ---- 104.20B 76.20A 104.20B 77.20 -5.90 83.10 2025 ---- 109.50B 80.80A 109.50B 81.90 -5.90 87.80 2030 ---- 114.00B 85.50A 114.00B 86.60 -5.90 92.50 2035 ---- 118.90B 90.20A 118.90B 91.30 -6.00 97.30 2040 ---- 123.80B 95.00A 123.80B 96.10 -6.00 102.10 2045 ---- 128.70B 99.80A 128.70B 100.90 -6.00 106.90 2050 ---- 134.10B 104.60A 134.10B 105.80 -6.00 111.80 2055 ---- 138.60B 110.00A 138.60B 110.60 -6.00 116.60 2060 ---- 143.50B 114.70A 143.50B 115.50 -6.00 121.50 2065 ---- 148.50B 119.60A 148.50B 120.40 -6.00 126.40 2070 ---- 153.50B 124.50A 153.40B 125.30 -6.00 131.30 2075 ---- 158.90B 129.10A 158.90B 130.20 -6.00 136.20 2080 ---- 163.40B 134.40A 163.40B 135.10 -6.10 141.20 2085 ---- 168.40B 139.30A 168.40B 140.10 -6.00 146.10 2090 ---- 173.40B 144.20A 173.30B 145.00 -6.10 151.10 2095 ---- 178.30B 149.40A 178.10B 150.00 -6.00 156.00 2100 ---- 183.80B 153.80A 183.80B 154.90 -6.10 161.00 2105 ---- 188.30B 159.30A 188.20B 159.90 -6.10 166.00 2110 ---- 193.30B 164.20A 193.20B 164.90 -6.10 171.00 2115 ---- 198.30B 169.20A 198.20B 169.90 -6.00 175.90 2120 ---- 203.30B 174.00A 203.20B 174.80 -6.10 180.90 2125 ---- 208.70B 178.70A 208.70B 179.80 -6.10 185.90 2130 ---- 213.30B 184.00A 213.20B 184.80 -6.10 190.90 2135 ---- 218.20B 189.10A 218.10B 189.80 -6.10 195.90 2140 ---- 223.20B 194.10A 223.00B 194.80 -6.10 200.90 2145 ---- 228.20B 199.00A 228.00B 199.80 -6.10 205.90 2150 ---- 233.70B 203.60A 233.70B 204.80 -6.10 210.90 2155 ---- 238.20B 209.00A 238.10B 209.70 -6.20 215.90 2160 ---- 243.20B 214.00A 243.10B 214.70 -6.20 220.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 37 619 G2W FEB23 Gold Weekly Wednesday Option - Week 2 CALL 1695 ---- 251.00B 221.80A 221.80A 250.30 +6.10 244.20 1700 ---- 245.90B 216.80A 216.80A 245.30 +6.10 239.20 1705 ---- 241.00B 211.80A 211.80A 240.30 +6.10 234.20 1710 ---- 236.00B 206.80A 206.80A 235.30 +6.10 229.20 1715 ---- 231.00B 201.80A 201.80A 230.30 +6.10 224.20 1720 ---- 226.00B 196.80A 196.80A 225.30 +6.10 219.20 1725 ---- 221.00B 191.80A 191.80A 220.30 +6.10 214.20 1730 ---- 216.00B 186.80A 186.80A 215.30 +6.10 209.20 1735 ---- 211.00B 181.80A 181.80A 210.30 +6.10 204.20 1740 ---- 206.00B 176.80A 176.80A 205.30 +6.10 199.20 1745 ---- 201.00B 171.80A 171.80A 200.30 +6.10 194.20 1750 ---- 196.30B 166.40A 166.40A 195.30 +6.10 189.20 1755 ---- 191.00B 161.80A 161.80A 190.30 +6.10 184.20 1760 ---- 186.00B 156.90A 156.90A 185.30 +6.10 179.20 1765 ---- 181.00B 151.90A 151.90A 180.30 +6.10 174.20 1770 ---- 176.10B 146.90A 146.90A 175.30 +6.10 169.20 1775 ---- 171.50B 141.40A 141.40A 170.30 +6.10 164.20 1780 ---- 166.10B 136.90A 136.90A 165.30 +6.10 159.20 1785 ---- 161.10B 131.90A 131.90A 160.30 +6.10 154.20 1790 ---- 156.10B 126.90A 126.90A 155.30 +6.10 149.20 1795 ---- 150.90B 122.00A 122.00A 150.30 +6.10 144.20 1800 ---- 146.50B 116.60A 116.60A 145.30 +6.10 139.20 1805 ---- 141.20B 112.10A 112.10A 140.30 +6.10 134.20 1810 ---- 136.00B 107.10A 107.10A 135.40 +6.10 129.30 1815 ---- 131.30B 102.20A 102.20A 130.40 +6.10 124.30 1820 ---- 126.20B 97.30A 97.30A 125.40 +6.10 119.30 1825 ---- 121.60B 92.00A 92.00A 120.50 +6.10 114.40 1830 ---- 116.40B 87.50A 87.50A 115.50 +6.00 109.50 1835 ---- 111.40B 82.70A 82.70A 110.60 +6.10 104.50 1840 ---- 106.40B 77.50A 77.50A 105.60 +6.00 99.60 1845 ---- 101.40B 72.80A 72.80A 100.70 +6.00 94.70 1850 ---- 96.90B 68.10A 68.10A 95.80 +5.90 89.90 1855 ---- 91.60B 63.50A 63.50A 91.00 +6.00 85.00 1860 ---- 86.90B 59.00A 59.00A 86.10 +5.90 80.20 1865 ---- 81.90B 54.60A 54.60A 81.30 +5.80 75.50 1870 ---- 77.60B 50.20A 50.20A 76.50 +5.70 70.80 1875 ---- 72.80B 46.00A 46.00A 71.80 +5.70 66.10 1880 ---- 68.10B 41.90A 41.90A 67.10 +5.60 61.50 1885 39.20 63.50B 37.90A 63.50B 62.50 +5.50 2 57.00 1890 ---- 58.90B 34.20A 34.20A 58.00 +5.40 52.60 1895 ---- 54.40B 30.60A 30.60A 53.50 +5.20 48.30 1900 ---- 50.00B 27.20A 27.20A 49.20 +5.00 44.20 1905 ---- 45.70B 24.10A 24.10A 44.90 +4.70 40.20 1 1910 20.80 41.60B 20.80 41.60B 40.80 +4.50 7 36.30 1915 ---- 37.60B 18.40A 18.40A 36.90 +4.30 32.60 1920 ---- 33.80B 15.90A 15.90A 33.20 +4.00 29.20 1925 ---- 30.10B 13.70A 13.70A 29.70 +3.80 3 25.90 3 1930 12.60 26.80B 11.70A 26.80B 26.30 +3.50 4 22.80 4 1935 ---- 23.60B 10.00A 10.00A 23.20 +3.20 1 20.00 3 1940 19.40 20.70B 8.50A 19.40 20.40 +2.90 3 17.50 10 11 1945 ---- 18.20B 7.20A 7.20A 17.80 +2.60 15.20 2 1950 9.00 15.90B 6.10A 15.90B 15.40 +2.30 5 13.10 1 1955 ---- 13.70B 5.10A 5.10A 13.30 +2.10 2 11.20 1960 4.50 11.80B 4.30A 4.30A 11.40 +1.80 1 9.60 3 1965 ---- 10.10B 3.70A 3.70A 9.80 +1.60 8.20 2 22 1970 ---- 8.60B 3.10A 3.10A 8.30 +1.30 7.00 3 4 1975 2.90 7.20B 2.60A 2.60A 7.10 +1.20 14 5.90 14 1980 5.80 6.10B 2.20A 6.10B 6.00 +1.00 3 5.00 1 1985 ---- 5.10B 1.90A 1.90A 5.10 +.80 1 4.30 1 1990 ---- 4.30B 1.60A 1.60A 4.30 +.70 3.60 1995 ---- 3.60B 1.40A 1.40A 3.60 +.50 3.10 2000 ---- 3.00B 1.20A 1.20A 3.00 +.40 5 2.60 2 2 2005 ---- 2.50B 1.00A 1.00A 2.50 +.30 2 2.20 2010 ---- 2.00B .90A .90A 2.10 +.20 1.90 1 2015 ---- 1.70B .80A .80A 1.80 +.20 1.60 1 2020 ---- ---- .70A .70A 1.50 +.10 1.40 4 6 2025 ---- ---- .60A .60A 1.30 +.10 1.20 4 2030 ---- ---- .60A .60A 1.10 +.10 1.00 2035 ---- ---- .50A .50A .90 UNCH .90 2040 ---- ---- .50A .50A .80 UNCH 2 .80 2045 ---- ---- .40A .40A .70 UNCH .70 2050 ---- ---- .40A .40A .60 UNCH 2 .60 1 3 2055 ---- ---- .40A .40A .50 UNCH 3 .50 7 2060 ---- ---- .30A .30A .40 -.10 .50 2065 ---- ---- .30A .30A .30 -.10 2 .40 2 2070 ---- ---- ---- ---- .30 UNCH .30 2075 ---- ---- ---- ---- .30 UNCH .30 1 2080 ---- ---- .20A .20A .20 -.10 .30 1 2085 ---- ---- ---- ---- .20 UNCH .20 2090 ---- ---- ---- ---- .20 UNCH .20 2095 ---- ---- ---- ---- .10 -.10 .20 2100 ---- ---- ---- ---- .10 -.10 .20 2105 ---- ---- ---- ---- .10 -.10 .20 2110 ---- ---- ---- ---- .10 UNCH .10 2115 ---- ---- ---- ---- .10 UNCH .10 2120 ---- ---- ---- ---- .10 UNCH .10 2125 ---- ---- ---- ---- .10 UNCH .10 2130 ---- ---- ---- ---- .10 UNCH .10 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 1 2145 ---- ---- ---- ---- .10 UNCH .10 230 2150 ---- ---- ---- ---- .10 UNCH .10 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 62 22 338 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 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 ---- .20B ---- .20B .10 UNCH .10 37 1805 ---- .20B ---- .20B .10 UNCH .10 1810 ---- .30B ---- .30B .10 UNCH .10 1815 ---- .30B ---- .30B .20 UNCH .20 1820 ---- .40B ---- .40B .20 UNCH .20 1825 ---- .50B ---- .50B .20 -.10 .30 1830 ---- .70B ---- .70B .30 UNCH .30 1835 ---- .80B ---- .80B .30 -.10 .40 2 1840 ---- 1.00B ---- 1.00B .40 -.10 .50 1 26 1845 ---- 1.30B ---- 1.30B .50 -.10 .60 2 1850 1.50 1.60B .70 .70 .60 -.10 9 .70 62 1855 ---- 2.00B .80A 2.00B .70 -.20 .90 4 1860 ---- 2.50B .90A .90A .90 -.20 1.10 2 1865 2.10 3.20 1.10A 1.10A 1.10 -.20 12 1.30 1 1870 2.80 3.70B 1.30A 1.30A 1.30 -.30 33 1.60 1875 ---- 4.40B 1.60A 1.60A 1.60 -.40 2.00 4 8 1880 ---- 5.30B 1.90A 1.90A 1.90 -.50 2.40 1 1 1885 5.60 6.30B 2.30A 6.30B 2.30 -.60 1 2.90 1 3 1890 ---- 7.50B 2.70A 2.70A 2.70 -.80 3.50 22 1895 ---- 8.90B 3.20A 3.20A 3.20 -1.00 4.20 1900 ---- 10.50B 3.80A 3.80A 3.90 -1.10 5.00 42 1905 4.90 12.40B 4.50A 4.90 4.70 -1.30 2 6.00 1910 ---- 14.40B 5.40A 14.40B 5.60 -1.50 2 7.10 5 1915 ---- 16.80B 6.40A 16.80B 6.70 -1.80 8.50 1920 18.20 19.30B 7.60A 8.20B 7.90 -2.10 9 10.00 11 1925 16.00 22.10B 9.00A 9.00A 9.40 -2.30 11 11.70 25 1930 ---- 25.10B 10.60A 25.10B 11.00 -2.70 1 13.70 2 1935 ---- 28.40B 12.50A 28.40B 13.00 -2.80 15.80 1 35 1940 ---- 31.90B 14.60A 31.90B 15.10 -3.20 18.30 11 178 1945 ---- 35.60B 16.90A 35.60B 17.50 -3.50 1 21.00 3 1950 ---- 39.50B 19.50A 39.50B 20.10 -3.80 23.90 1 1955 ---- 43.50B 22.30A 43.50B 23.00 -4.00 27.00 1 1960 ---- 47.70B 25.40A 47.70B 26.10 -4.30 30.40 1 20 1965 ---- 52.10B 28.60A 52.10B 29.50 -4.50 34.00 1 1970 ---- 56.50B 32.10A 56.50B 33.00 -4.80 2 37.80 1 1975 38.00 61.00B 35.80 37.30A 36.80 -4.90 12 41.70 1980 ---- 65.70B 39.70A 65.70B 40.70 -5.10 45.80 1985 ---- 70.30B 43.70A 70.30B 44.70 -5.30 50.00 1990 ---- 75.10B 47.90A 75.10B 48.90 -5.50 54.40 1995 ---- 79.80B 52.20A 79.80B 53.20 -5.60 58.80 2000 ---- 84.60B 56.60A 84.60B 57.70 -5.60 63.30 2005 ---- 89.00B 61.10A 89.00B 62.20 -5.80 68.00 2010 ---- 93.90B 65.70A 93.90B 66.80 -5.80 72.60 2015 ---- 98.80B 70.30A 98.70B 71.40 -5.90 77.30 2020 ---- 103.70B 75.10A 103.70B 76.20 -5.90 82.10 2025 ---- 109.00B 79.80A 109.00B 80.90 -6.00 86.90 2030 ---- 113.60B 84.60A 113.60B 85.70 -6.10 91.80 2035 ---- 118.50B 89.80A 118.50B 90.50 -6.10 96.60 2040 ---- 123.50B 94.50A 123.40B 95.40 -6.10 101.50 2045 ---- 128.40B 99.40A 128.40B 100.30 -6.10 106.40 2050 ---- 133.80B 104.10A 133.80B 105.20 -6.10 111.30 2055 ---- 138.40B 109.40A 138.30B 110.10 -6.10 116.20 2060 ---- 143.30B 114.30A 143.30B 115.00 -6.20 121.20 2065 ---- 148.30B 119.30A 148.20B 120.00 -6.10 126.10 2070 ---- 153.30B 124.20A 153.20B 124.90 -6.20 131.10 2075 ---- 158.70B 128.80A 158.70B 129.90 -6.10 136.00 2080 ---- 163.30B 134.00A 163.20B 134.80 -6.20 141.00 2085 ---- 168.30B 139.00A 168.20B 139.80 -6.20 146.00 2090 ---- 173.20B 144.10A 173.10B 144.80 -6.10 150.90 2095 ---- 178.20B 149.10A 178.00B 149.80 -6.10 155.90 2100 ---- 183.70B 153.70A 183.70B 154.70 -6.20 160.90 2105 ---- 188.20B 159.00A 188.00B 159.70 -6.20 165.90 2110 ---- 193.20B 164.00A 193.10B 164.70 -6.20 170.90 2115 ---- 198.20B 169.00A 198.10B 169.70 -6.10 175.80 2120 ---- 203.20B 174.00A 203.10B 174.70 -6.10 180.80 2125 ---- 208.70B 178.60A 208.70B 179.70 -6.10 185.80 2130 ---- 213.20B 184.00A 213.10B 184.70 -6.10 190.80 2135 ---- 218.20B 189.00A 218.10B 189.70 -6.10 195.80 2140 ---- 223.20B 194.00A 223.10B 194.70 -6.10 200.80 2145 ---- 228.20B 199.00A 228.10B 199.70 -6.10 205.80 2150 ---- 233.60B 203.60A 233.60B 204.70 -6.10 210.80 2155 ---- 238.20B 209.00A 238.10B 209.70 -6.10 215.80 2160 ---- 243.20B 214.00A 243.10B 214.70 -6.10 220.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 95 20 507 G3W FEB23 Gold Weekly Wednesday Option - Week 3 CALL 1725 ---- 221.50B 191.40A 191.40A 220.30 +6.10 214.20 1730 ---- 216.10B 186.90A 186.90A 215.30 +6.10 209.20 1735 ---- 211.10B 181.90A 181.90A 210.30 +6.10 204.20 1740 ---- 206.10B 176.90A 176.90A 205.30 +6.10 199.20 1745 ---- 201.10B 171.90A 171.90A 200.30 +6.10 194.20 1750 ---- 196.50B 166.50A 166.50A 195.30 +6.10 189.20 1755 ---- 191.10B 162.00A 162.00A 190.30 +6.10 184.20 1760 ---- 186.10B 157.00A 157.00A 185.30 +6.10 179.20 1765 ---- 181.10B 152.10A 152.10A 180.40 +6.10 174.30 1770 ---- 176.20B 147.10A 147.10A 175.40 +6.10 169.30 1775 ---- 171.60B 141.70A 141.70A 170.40 +6.10 164.30 1780 ---- 166.30B 137.20A 137.20A 165.40 +6.10 159.30 1785 ---- 161.20B 132.30A 132.30A 160.50 +6.10 154.40 1790 ---- 156.40B 127.40A 127.40A 155.50 +6.10 149.40 1795 ---- 151.40B 122.50A 122.50A 150.60 +6.10 144.50 1800 ---- 146.70B 117.20A 117.20A 145.60 +6.10 139.50 1805 ---- 141.50B 112.80A 112.80A 140.70 +6.10 134.60 1810 ---- 136.40B 108.00A 108.00A 135.80 +6.10 129.70 1815 ---- 131.80B 102.70A 102.70A 130.90 +6.10 124.80 1820 ---- 126.90B 98.00A 98.00A 126.00 +6.10 119.90 1825 ---- 122.20B 93.30A 93.30A 121.10 +6.00 115.10 1830 ---- 116.90B 88.60A 88.60A 116.20 +6.00 110.20 1835 ---- 112.20B 84.00A 84.00A 111.40 +6.00 105.40 1840 ---- 107.50B 79.40A 79.40A 106.60 +5.90 100.70 1845 ---- 102.90B 74.90A 74.90A 101.80 +5.90 95.90 1850 ---- 98.10B 70.50A 70.50A 97.10 +5.90 91.20 1855 ---- 93.40B 66.10A 66.10A 92.40 +5.80 86.60 1860 ---- 88.70B 61.90A 61.90A 87.70 +5.70 82.00 1865 ---- 84.10B 57.80A 57.80A 83.10 +5.60 77.50 1870 ---- 79.50B 53.70A 53.70A 78.50 +5.50 73.00 1875 ---- 75.00B 49.80A 49.80A 74.00 +5.40 68.60 1880 ---- 70.60B 46.00A 46.00A 69.60 +5.30 64.30 1885 ---- 66.20B 42.40A 42.40A 65.30 +5.20 60.10 1890 ---- 62.00B 38.90A 38.90A 61.10 +5.00 56.10 1895 ---- 57.80B 35.60A 35.60A 57.00 +4.90 52.10 1900 ---- 53.70B 32.40A 32.40A 52.90 +4.70 48.20 1905 ---- 49.80B 29.50A 29.50A 49.10 +4.60 44.50 1910 ---- 46.00B 26.70A 26.70A 45.30 +4.30 41.00 1915 ---- 42.30B 24.00A 24.00A 41.70 +4.10 37.60 1 1920 ---- 38.80B 21.40A 21.40A 38.30 +4.00 34.30 1925 ---- 35.50B 19.20A 19.20A 35.00 +3.80 31.20 1930 ---- 32.30B 17.20A 17.20A 31.90 +3.50 28.40 1 8 1935 ---- 29.40B 15.30A 15.30A 29.00 +3.30 2 25.70 2 1940 ---- 26.70B 13.60A 13.60A 26.20 +3.10 1 23.10 12 12 1945 ---- 24.00B 12.10A 12.10A 23.70 +2.90 20.80 1950 12.20 21.70B 10.70A 21.70B 21.30 +2.60 18 18.70 2 1955 ---- 19.50B 9.40A 9.40A 19.10 +2.40 16.70 1 1960 ---- 17.40B 8.30A 8.30A 17.10 +2.20 14.90 2 6 1965 ---- 15.50B 7.30A 7.30A 15.30 +2.00 13.30 1970 ---- 13.80B 6.50A 6.50A 13.60 +1.70 11.90 1975 ---- 12.30B 5.70A 5.70A 12.10 +1.60 1 10.50 41 1980 ---- 10.90B 5.00A 5.00A 10.70 +1.40 9.30 1985 5.30 9.60B 4.50A 9.60B 9.50 +1.20 17 8.30 17 1990 4.10 8.50B 4.00A 4.00A 8.40 +1.10 1 7.30 10 1995 ---- 7.50B 3.50A 3.50A 7.40 +.90 6.50 2000 ---- 6.60B 3.10A 3.10A 6.50 +.70 1 5.80 1 1 2005 ---- 5.80B 2.80A 2.80A 5.80 +.70 5.10 2010 ---- 5.10B 2.50A 2.50A 5.10 +.60 4.50 2015 ---- 4.50B 2.20A 2.20A 4.50 +.50 4.00 2020 ---- 4.00B 2.00A 2.00A 4.00 +.40 3.60 5 2025 ---- 3.50B 1.80A 1.80A 3.50 +.30 1 3.20 5 2030 ---- 3.10B 1.60A 1.60A 3.10 +.30 1 2.80 5 2035 ---- 2.70B 1.40A 1.40A 2.80 +.30 2.50 2040 ---- 2.40B 1.30A 1.30A 2.50 +.30 2.20 2045 ---- 2.10B 1.20A 1.20A 2.20 +.20 2.00 2050 ---- 1.90B 1.10A 1.10A 1.90 +.10 1.80 2055 ---- ---- 1.00A 1.00A 1.70 +.10 1.60 2060 ---- 1.50B .90A .90A 1.60 +.20 1.40 2 2065 ---- ---- .80A .80A 1.40 +.10 1.30 2070 ---- ---- .80A .80A 1.30 +.10 1.20 1 2075 ---- ---- .70A .70A 1.10 UNCH 1.10 2080 ---- ---- .70A .70A 1.00 UNCH 1.00 2085 ---- ---- .60A .60A .90 UNCH .90 2090 ---- ---- .60A .60A .80 UNCH .80 2095 ---- ---- .60A .60A .80 +.10 .70 2100 ---- ---- .50A .50A .70 UNCH .70 2105 ---- ---- .50A .50A .60 UNCH .60 2110 ---- ---- .50A .50A .60 UNCH .60 2115 ---- ---- .40A .40A .50 UNCH .50 2120 ---- ---- .40A .40A .50 UNCH .50 2125 ---- ---- ---- ---- .40 UNCH .40 2 2130 ---- ---- ---- ---- .40 UNCH .40 2135 ---- ---- ---- ---- .40 UNCH .40 2140 ---- ---- .30A .30A .40 UNCH .40 2145 ---- ---- ---- ---- .30 UNCH .30 2150 ---- ---- ---- ---- .30 UNCH .30 2155 ---- ---- ---- ---- .30 UNCH .30 2160 ---- ---- ---- ---- .30 UNCH .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 16 121 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 ---- .20B ---- .20B .10 UNCH .10 1755 ---- ---- ---- ---- .20 UNCH .20 1760 ---- ---- ---- ---- .20 UNCH .20 1765 ---- .30B ---- .30B .20 UNCH .20 1770 ---- .30B ---- .30B .20 UNCH .20 1775 ---- .40B ---- .40B .30 UNCH .30 1780 ---- .40B ---- .40B .30 UNCH .30 1785 ---- .50B ---- .50B .30 UNCH .30 1790 ---- .60B ---- .60B .40 UNCH .40 1795 ---- .70B ---- .70B .40 UNCH .40 1800 ---- .80B ---- .80B .50 UNCH .50 1805 ---- .90B ---- .90B .60 UNCH .60 1810 ---- 1.10B ---- 1.10B .60 -.10 .70 1815 ---- 1.30B ---- 1.30B .70 -.10 .80 1820 ---- 1.50B ---- 1.50B .80 -.10 .90 1825 ---- 1.80B ---- 1.80B 1.00 UNCH 1.00 2 1830 ---- 2.10B 1.10A 2.10B 1.10 -.10 1.20 1835 ---- 2.50B 1.30A 2.50B 1.30 -.10 1.40 1840 ---- 2.90B 1.50A 2.90B 1.40 -.20 1.60 1845 ---- 3.50B 1.70A 1.70A 1.60 -.30 1.90 1850 ---- 4.00B 2.00A 2.00A 1.90 -.30 2.20 1855 ---- 4.70B 2.30A 2.30A 2.20 -.30 1 2.50 1860 ---- 5.40B 2.60A 2.60A 2.50 -.40 1 2.90 1865 ---- 6.20B 2.90A 2.90A 2.90 -.50 3.40 25 1870 ---- 7.20B 3.40A 7.20B 3.30 -.60 3.90 1875 ---- 8.20B 3.90A 8.20B 3.80 -.70 4.50 10 1880 ---- 9.40B 4.50A 9.40B 4.40 -.80 5.20 20 21 1885 ---- 10.70B 5.10A 10.70B 5.10 -.90 6.00 1 1890 ---- 12.20B 5.90A 12.20B 5.90 -1.00 6.90 1 1895 7.30 13.90B 6.70A 6.70A 6.70 -1.30 26 8.00 13 1900 11.00 15.70B 7.60A 7.60A 7.70 -1.40 41 9.10 1 44 1905 11.00 17.70B 8.70A 11.30B 8.80 -1.60 6 10.40 1910 ---- 19.90B 9.90A 19.90B 10.10 -1.70 11.80 5 1915 ---- 22.30B 11.20A 22.30B 11.50 -1.90 13.40 1 2 1920 ---- 24.90B 12.70A 24.90B 13.00 -2.10 15.10 2 1925 ---- 27.60B 14.40A 27.60B 14.70 -2.40 17.10 1 1 1930 ---- 30.50B 16.20A 30.50B 16.60 -2.60 19.20 1935 ---- 33.60B 18.30A 33.60B 18.70 -2.80 21.50 1 1940 26.80 36.90B 20.50A 25.10B 20.90 -3.00 2 23.90 10 11 1945 ---- 40.40B 22.90A 40.40B 23.40 -3.20 26.60 2 1950 ---- 44.00B 25.40A 44.00B 26.00 -3.50 29.50 1 1955 ---- 47.70B 28.20A 47.70B 28.80 -3.70 32.50 2 1960 ---- 51.60B 31.10A 51.60B 31.80 -3.90 35.70 1965 ---- 55.60B 34.20A 55.60B 34.90 -4.20 39.10 7 7 1970 ---- 59.80B 37.50A 59.80B 38.20 -4.40 42.60 1975 ---- 64.00B 40.90A 64.00B 41.70 -4.60 46.30 1980 ---- 68.40B 44.50A 68.40B 45.30 -4.80 50.10 1985 ---- 72.80B 48.20A 72.80B 49.10 -4.90 54.00 1990 ---- 77.30B 52.10A 77.30B 53.00 -5.10 58.10 1995 ---- 81.80B 56.10A 81.80B 57.00 -5.20 62.20 2000 ---- 86.40B 60.20A 86.40B 61.20 -5.30 66.50 2005 ---- 91.10B 64.40A 91.10B 65.40 -5.40 70.80 2010 ---- 95.80B 68.70A 95.80B 69.70 -5.50 75.20 2015 ---- 100.50B 73.10A 100.50B 74.10 -5.60 79.70 2020 ---- 105.30B 77.50A 105.30B 78.60 -5.60 84.20 2025 ---- 110.10B 82.10A 110.10B 83.10 -5.70 88.80 2030 ---- 114.90B 86.60A 114.90B 87.70 -5.80 93.50 2035 ---- 119.30B 91.30A 119.30B 92.30 -5.90 98.20 2040 ---- 124.20B 95.90A 124.20B 97.00 -5.90 102.90 2045 ---- 129.10B 100.70A 129.10B 101.70 -5.90 107.60 2050 ---- 134.40B 105.40A 134.40B 106.50 -5.90 112.40 2055 ---- 138.90B 110.20A 138.90B 111.30 -5.90 117.20 2060 ---- 143.80B 115.00A 143.80B 116.10 -6.00 122.10 2065 ---- 148.70B 120.00A 148.70B 120.90 -6.00 126.90 2070 ---- 153.70B 125.00A 153.70B 125.80 -6.00 131.80 2075 ---- 159.10B 129.50A 159.10B 130.70 -6.00 136.70 2080 ---- 163.60B 134.90A 163.60B 135.60 -6.00 141.60 2085 ---- 168.50B 139.70A 168.50B 140.50 -6.00 146.50 2090 ---- 173.50B 144.50A 173.50B 145.40 -6.00 151.40 2095 ---- 178.40B 149.40A 178.40B 150.30 -6.00 156.30 2100 ---- 183.90B 154.10A 183.90B 155.20 -6.10 161.30 2105 ---- 188.40B 159.40A 188.40B 160.20 -6.00 166.20 2110 ---- 193.40B 164.30A 193.40B 165.10 -6.10 171.20 2115 ---- 198.40B 169.30A 198.30B 170.10 -6.00 176.10 2120 ---- 203.30B 174.30A 203.30B 175.00 -6.10 181.10 2125 ---- 208.80B 178.90A 208.80B 180.00 -6.10 186.10 2130 ---- 213.30B 184.10A 213.20B 184.90 -6.10 191.00 2135 ---- 218.30B 189.30A 218.20B 189.90 -6.10 196.00 2140 ---- 223.30B 194.20A 223.20B 194.90 -6.10 201.00 2145 ---- 228.30B 199.20A 228.20B 199.80 -6.10 205.90 2150 ---- 233.70B 203.70A 233.70B 204.80 -6.10 210.90 2155 ---- 238.20B 209.00A 238.10B 209.80 -6.10 215.90 2160 ---- 243.20B 214.10A 243.10B 214.80 -6.10 220.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 77 40 153 G4M FEB23 Gold Weekly Monday Option - Week 4 CALL 1740 ---- ---- ---- 177.20A 205.40 ---- ---- 1745 ---- 201.20B 172.30A 172.30A 200.40 +6.10 194.30 1750 ---- 196.70B 166.80A 166.80A 195.50 +6.10 189.40 1755 ---- 191.40B 162.40A 162.40A 190.50 +6.10 184.40 1760 ---- 186.40B 157.50A 157.50A 185.60 +6.10 179.50 1765 ---- 181.40B 152.60A 152.60A 180.60 +6.10 174.50 1770 ---- 176.60B 147.70A 147.70A 175.70 +6.10 169.60 1775 ---- 171.90B 142.40A 142.40A 170.80 +6.10 164.70 1780 ---- 166.70B 138.00A 138.00A 165.90 +6.10 159.80 1785 ---- 161.70B 133.20A 133.20A 161.00 +6.10 154.90 1790 ---- 156.80B 128.40A 128.40A 156.10 +6.10 150.00 1795 ---- 152.00B 123.60A 123.60A 151.20 +6.10 145.10 1800 ---- 147.40B 118.40A 118.40A 146.40 +6.10 140.30 1805 ---- 142.30B 114.20A 114.20A 141.50 +6.10 135.40 1810 ---- 137.50B 109.50A 109.50A 136.70 +6.10 130.60 1815 ---- 132.60B 104.80A 104.80A 131.90 +6.10 125.80 1820 ---- 127.80B 100.30A 100.30A 127.10 +6.00 121.10 1825 ---- 123.40B 95.30A 95.30A 122.40 +6.10 116.30 1830 ---- 118.40B 90.90A 90.90A 117.70 +6.00 111.70 1835 ---- 113.70B 86.50A 86.50A 113.00 +6.00 107.00 1840 ---- 109.00B 82.10A 82.10A 108.30 +5.90 102.40 1845 ---- 104.40B 77.90A 77.90A 103.70 +5.90 97.80 1850 ---- 100.20B 73.70A 73.70A 99.20 +5.90 93.30 1855 ---- 95.70B 69.60A 69.60A 94.70 +5.80 88.90 1860 ---- 91.20B 65.60A 65.60A 90.20 +5.70 84.50 1865 ---- 86.80B 61.70A 61.70A 85.90 +5.60 80.30 1870 ---- 82.50B 57.90A 57.90A 81.50 +5.40 76.10 1875 ---- 78.20B 54.30A 54.30A 77.30 +5.40 2 71.90 1880 ---- 74.00B 50.70A 50.70A 73.10 +5.20 67.90 1885 62.80 69.90B 47.30A 69.90B 69.10 +5.10 7 64.00 1890 ---- 65.90B 44.00A 44.00A 65.10 +4.90 60.20 1895 ---- 62.00B 40.90A 40.90A 61.30 +4.80 56.50 1900 51.50 58.20B 37.90A 58.20B 57.50 +4.60 1 52.90 1905 36.10 54.50B 35.00A 35.00A 53.90 +4.50 4 49.40 1910 ---- 50.90B 32.30A 32.30A 50.40 +4.30 46.10 1915 30.70 47.50B 29.80A 29.80A 47.00 +4.10 4 42.90 1920 ---- 44.20B 27.40A 27.40A 43.80 +3.90 39.90 1925 ---- 41.10B 25.10A 25.10A 40.70 +3.70 37.00 8 1930 ---- 38.20B 23.00A 23.00A 37.70 +3.50 34.20 1935 ---- 35.30B 21.00A 21.00A 34.90 +3.30 1 31.60 1940 ---- 32.70B 19.20A 19.20A 32.20 +3.10 29.10 1945 ---- 30.20B 17.50A 17.50A 29.70 +2.90 26.80 6 1950 17.10 27.90B 15.90A 15.90A 27.30 +2.70 58 24.60 6 1955 ---- 25.50B 14.40A 14.40A 25.10 +2.50 22.60 1960 ---- 23.40B 13.10A 13.10A 23.00 +2.30 2 20.70 3 1965 ---- 21.40B 11.90A 11.90A 21.10 +2.20 18.90 1970 ---- 19.60B 10.80A 10.80A 19.30 +2.00 17.30 1975 ---- 17.90B 9.80A 9.80A 17.60 +1.80 15.80 1 1980 ---- 16.30B 8.90A 8.90A 16.10 +1.70 14.40 1985 14.10 14.80B 8.10A 14.80B 14.60 +1.50 7 13.10 3 7 1990 13.30 13.50B 7.40A 12.70A 13.30 +1.40 13 11.90 1 3 1995 7.50 12.30B 6.70A 6.70A 12.10 +1.20 1 10.90 2 2000 ---- 11.10B 6.10A 6.10A 11.00 +1.10 25 9.90 1 2005 6.60 10.10B 5.50A 5.50A 10.00 +1.00 6 9.00 3 2010 5.70 9.20B 5.00A 5.00A 9.10 +.90 32 8.20 3 18 2015 4.80 8.40B 4.60A 6.80A 8.30 +.90 8 7.40 2 2020 6.20 7.60B 4.20A 7.60B 7.50 +.70 6 6.80 3 4 2025 3.90 6.90B 3.90 6.90B 6.80 +.60 1 6.20 1 2030 ---- 6.30B 3.50A 3.50A 6.20 +.60 5.60 1 2035 ---- 5.70B 3.30A 3.30A 5.70 +.60 1 5.10 2 2040 ---- 5.20B 3.00A 3.00A 5.20 +.50 4.70 2 2045 4.60 4.70B 2.70A 4.50A 4.70 +.40 6 4.30 2050 ---- 4.30B 2.50A 2.50A 4.30 +.40 1 3.90 11 2055 ---- 3.90B 2.30A 2.30A 3.90 +.30 3.60 1 2060 2.90 3.50B 2.10A 3.50B 3.60 +.30 1 3.30 4 2065 ---- 3.20B 2.00A 2.00A 3.30 +.30 3.00 1 6 2070 ---- 2.90B 1.80A 1.80A 3.00 +.20 2.80 1 2075 ---- 2.70B 1.70A 1.70A 2.80 +.20 2.60 2080 ---- 2.50B 1.60A 1.60A 2.50 +.10 2.40 2085 ---- 2.30B 1.50A 1.50A 2.30 +.10 80 2.20 42 2090 ---- 2.10B 1.40A 1.40A 2.20 +.20 1 2.00 1 2 2095 ---- ---- 1.30A 1.30A 2.00 +.10 1.90 1 2100 ---- ---- 1.20A 1.20A 1.80 +.10 1.70 2 2105 ---- ---- 1.20A 1.20A 1.70 +.10 1.60 2110 ---- ---- 1.10A 1.10A 1.60 +.10 1.50 41 2115 ---- ---- 1.00A 1.00A 1.50 +.10 1.40 2120 ---- ---- 1.00A 1.00A 1.30 UNCH 1.30 2125 1.20 1.20 .90A .90A 1.20 UNCH 2 1.20 3 6 2130 ---- ---- .90A .90A 1.20 +.10 1.10 39 2135 ---- ---- .80A .80A 1.10 UNCH 1.10 2140 .80 .80 .80 .90B 1.00 UNCH 2 1.00 2145 ---- ---- .70A .70A .90 UNCH .90 2150 ---- ---- .70A .70A .90 UNCH 85 .90 41 2155 ---- ---- .70A .70A .80 UNCH .80 2160 ---- ---- .70A .70A .80 UNCH .80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 357 15 267 G4M FEB23 Gold Weekly Monday Option - Week 4 PUT 1740 ---- ---- ---- .50A .40 ---- ---- 1745 ---- .50B ---- .50B .40 UNCH 5 .40 4 1750 ---- .60B ---- .60B .50 UNCH .50 1755 .50 .70B .50 .50 .50 UNCH 3 .50 1760 ---- .70B ---- .70B .60 UNCH .60 1765 ---- .80B ---- .80B .60 UNCH .60 1770 ---- 1.00B ---- 1.00B .70 UNCH 10 .70 1775 ---- 1.10B ---- 1.10B .80 UNCH .80 1780 ---- 1.20B ---- 1.20B .90 UNCH .90 1785 ---- 1.40B ---- 1.40B 1.00 UNCH 1.00 1 1790 ---- 1.60B ---- 1.60B 1.10 UNCH 1.10 1795 ---- 1.80B ---- 1.80B 1.20 UNCH 10 1.20 3 3 1800 ---- 2.10B 1.30A 2.10B 1.40 UNCH 1.40 2 1805 ---- 2.30B ---- 2.30B 1.50 UNCH 1.50 1810 ---- 2.70B ---- 2.70B 1.70 UNCH 1.70 1815 ---- 3.00B ---- 3.00B 1.90 UNCH 1.90 1 1820 ---- 3.50B 2.10A 3.50B 2.10 -.10 2.20 1 1 1825 ---- 3.90B 2.30A 3.90B 2.40 UNCH 2.40 3 1830 ---- 4.50B 2.60A 4.40B 2.60 -.10 1 2.70 1 1 1835 ---- 5.00B 2.90A 5.00B 2.90 -.20 3.10 1840 ---- 5.70B 3.30A 3.30A 3.30 -.20 3.50 2 1845 ---- 6.40B 3.70A 3.70A 3.70 -.20 3.90 2 1850 ---- 7.20B 4.20A 4.20A 4.10 -.30 4.40 2 1855 4.80 8.10B 4.70A 4.80 4.60 -.30 3 4.90 2 1860 5.30 9.10B 5.20A 9.10B 5.20 -.40 36 5.60 3 6 1865 9.30 10.20B 5.80A 6.60B 5.80 -.50 16 6.30 3 1870 ---- 11.40B 6.50A 11.40B 6.40 -.60 30 7.00 17 1875 ---- 12.70B 7.20A 12.70B 7.20 -.70 6 7.90 3 8 1880 ---- 14.10B 8.00A 14.10B 8.00 -.90 7 8.90 5 4 1885 ---- 15.70B 8.90A 15.70B 9.00 -.90 1 9.90 1890 ---- 17.40B 9.90A 17.40B 10.00 -1.10 11.10 2 1895 ---- 19.20B 11.00A 19.20B 11.10 -1.30 12.40 1 1900 ---- 21.20B 12.20A 21.20B 12.30 -1.50 13.80 5 1905 ---- 23.30B 13.50A 23.30B 13.70 -1.60 15.30 2 2 1910 15.90 25.60B 14.90A 15.70A 15.20 -1.80 1 17.00 2 1915 ---- 28.00B 16.50A 28.00B 16.80 -2.00 18.80 1920 29.40 30.60B 18.20A 18.20A 18.50 -2.20 7 20.70 1 3 1925 ---- 33.40B 20.10A 33.40B 20.40 -2.40 22.80 1930 ---- 36.20B 22.10A 36.20B 22.40 -2.60 25.00 1935 ---- 39.20B 24.30A 39.20B 24.60 -2.80 1 27.40 1 6 1940 ---- 42.40B 26.50A 42.40B 26.90 -3.00 1 29.90 1 1945 ---- 45.70B 29.00A 45.70B 29.40 -3.20 1 32.60 1 2 1950 ---- 49.10B 31.50A 49.10B 32.00 -3.40 1 35.40 2 60 1955 ---- 52.60B 34.30A 52.60B 34.80 -3.50 38.30 1 1960 ---- 56.30B 37.10A 56.30B 37.70 -3.70 41.40 2 1965 ---- 60.10B 40.10A 60.10B 40.70 -3.90 44.60 1970 ---- 64.00B 43.30A 64.00B 43.90 -4.10 48.00 1975 ---- 68.00B 46.50A 68.00B 47.20 -4.30 51.50 1980 ---- 72.10B 49.90A 72.10B 50.70 -4.40 55.10 1985 ---- 76.30B 53.40A 76.30B 54.20 -4.60 58.80 1990 ---- 80.50B 57.10A 80.50B 57.90 -4.70 62.60 1995 ---- 84.90B 60.80A 84.90B 61.70 -4.80 66.50 2000 ---- 89.30B 64.70A 89.30B 65.60 -4.90 70.50 2005 ---- 93.70B 68.70A 93.70B 69.60 -5.00 74.60 2010 ---- 98.20B 72.70A 98.20B 73.60 -5.20 78.80 2015 ---- 102.80B 76.90A 102.80B 77.80 -5.20 83.00 2020 ---- 107.40B 81.10A 107.40B 82.00 -5.40 87.40 2025 ---- 112.00B 85.40A 112.00B 86.30 -5.40 91.70 2030 ---- 116.30B 89.70A 116.30B 90.70 -5.50 96.20 2035 ---- 121.00B 94.10A 121.00B 95.10 -5.60 100.70 2040 ---- 125.70B 98.60A 125.70B 99.60 -5.60 105.20 2045 ---- 130.50B 103.10A 130.50B 104.10 -5.70 109.80 2050 ---- 135.70B 107.70A 135.70B 108.70 -5.70 114.40 2055 ---- 140.10B 112.30A 140.10B 113.30 -5.80 119.10 2060 ---- 144.90B 117.40A 144.90B 118.00 -5.80 123.80 2065 ---- 149.80B 122.00A 149.80B 122.70 -5.80 128.50 2070 ---- 154.60B 126.80A 154.60B 127.40 -5.90 133.30 2075 ---- 159.90B 131.10A 159.90B 132.20 -5.80 138.00 2080 ---- 164.40B 136.10A 164.40B 136.90 -5.90 142.80 2085 ---- 169.30B 141.00A 169.30B 141.70 -5.90 147.60 2090 ---- 174.20B 145.80A 174.20B 146.50 -6.00 152.50 2095 ---- 179.10B 150.60A 179.10B 151.40 -5.90 157.30 2100 ---- 184.40B 155.10A 184.40B 156.20 -6.00 162.20 2105 ---- 189.00B 160.30A 189.00B 161.00 -6.00 167.00 2110 ---- 193.90B 165.30A 193.90B 165.90 -6.00 171.90 2115 ---- 198.80B 170.10A 198.80B 170.80 -6.00 176.80 2120 ---- 203.70B 175.00A 203.70B 175.70 -6.00 181.70 2125 ---- 209.10B 179.50A 209.10B 180.60 -6.00 186.60 2130 ---- 213.60B 184.80A 213.60B 185.50 -6.00 191.50 2135 ---- 218.60B 189.60A 218.60B 190.40 -6.10 196.50 2140 ---- 223.60B 194.80A 223.60B 195.30 -6.10 201.40 2145 ---- 228.50B 199.60A 228.50B 200.30 -6.00 206.30 2150 ---- 233.90B 204.20A 233.90B 205.20 -6.10 211.30 2155 ---- 238.50B 209.40A 238.50B 210.10 -6.10 216.20 2160 ---- 243.40B 214.40A 243.40B 215.10 -6.10 221.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 140 23 149 G4W FEB23 Gold Weekly Wednesday Option - Week 4 CALL 1740 ---- ---- ---- 177.20A 205.30 ---- ---- 1745 ---- 201.00B 172.20A 172.20A 200.40 +6.10 194.30 1750 ---- 196.60B 166.70A 166.70A 195.40 +6.10 189.30 1755 ---- 191.10B 162.30A 162.30A 190.40 +6.10 184.30 1760 ---- 186.10B 157.40A 157.40A 185.50 +6.10 179.40 1765 ---- 181.10B 152.50A 152.50A 180.50 +6.10 174.40 1770 ---- 176.20B 147.50A 147.50A 175.60 +6.10 169.50 1775 ---- 171.80B 142.10A 142.10A 170.60 +6.10 164.50 1780 ---- 166.30B 137.80A 137.80A 165.70 +6.10 159.60 1785 ---- 161.30B 132.90A 132.90A 160.80 +6.10 154.70 1790 ---- 156.40B 128.00A 128.00A 155.80 +6.00 149.80 1795 ---- 151.50B 123.20A 123.20A 150.90 +6.00 144.90 1800 ---- 147.10B 117.80A 117.80A 146.00 +6.00 140.00 1805 ---- 141.70B 113.60A 113.60A 141.20 +6.10 135.10 1810 ---- 136.90B 108.90A 108.90A 136.30 +6.00 130.30 1815 ---- 132.00B 104.20A 104.20A 131.50 +6.10 125.40 1820 ---- 127.20B 99.50A 99.50A 126.60 +6.00 120.60 1825 ---- 122.90B 94.40A 94.40A 121.80 +5.90 115.90 1830 ---- 117.60B 89.90A 89.90A 117.10 +6.00 111.10 1835 ---- 112.70B 85.40A 85.40A 112.30 +5.90 106.40 1840 ---- 107.90B 81.00A 81.00A 107.60 +5.90 101.70 1845 ---- 103.30B 76.60A 76.60A 103.00 +5.90 97.10 1850 ---- 99.40B 72.30A 72.30A 98.30 +5.80 92.50 1855 ---- 94.80B 68.20A 68.20A 93.70 +5.70 88.00 1860 ---- 90.20B 64.10A 64.10A 89.20 +5.60 83.60 1865 ---- 85.70B 60.10A 60.10A 84.80 +5.60 79.20 1870 ---- 81.30B 56.20A 56.20A 80.40 +5.60 74.80 1 1875 ---- 77.00B 52.50A 52.50A 76.00 +5.40 70.60 1880 ---- 72.70B 48.90A 48.90A 71.80 +5.30 66.50 1885 ---- 68.50B 45.40A 45.40A 67.60 +5.20 62.40 1890 ---- 64.40B 42.00A 42.00A 63.60 +5.10 58.50 4 1895 ---- 60.30B 38.80A 38.80A 59.60 +4.90 54.70 1900 ---- 56.40B 35.80A 35.80A 55.70 +4.70 51.00 1905 ---- 52.70B 32.90A 32.90A 52.00 +4.60 47.40 1910 ---- 49.00B 30.10A 30.10A 48.40 +4.40 44.00 1915 ---- 45.50B 27.50A 27.50A 45.00 +4.30 40.70 1920 ---- 42.10B 25.00A 25.00A 41.70 +4.10 37.60 1925 ---- 38.90B 22.80A 22.80A 38.50 +3.90 34.60 1930 ---- 35.90B 20.70A 20.70A 35.50 +3.70 31.80 1935 ---- 33.00B 18.80A 18.80A 32.60 +3.40 29.20 1940 ---- 30.40B 17.00A 17.00A 29.90 +3.20 2 26.70 1945 ---- 27.90B 15.40A 15.40A 27.40 +3.00 24.40 1950 15.00 25.50B 13.90A 25.30B 25.00 +2.70 4 22.30 1 1 1955 ---- 23.30B 12.50A 12.50A 22.80 +2.50 20.30 1960 ---- 21.20B 11.30A 11.30A 20.80 +2.30 18.50 1965 ---- 19.20B 10.10A 10.10A 18.90 +2.10 16.80 1970 ---- 17.40B 9.10A 9.10A 17.10 +1.90 15.20 1975 ---- 15.80B 8.20A 8.20A 15.50 +1.70 13.80 1980 ---- 14.30B 7.40A 7.40A 14.00 +1.50 12.50 1985 ---- 12.90B 6.70A 6.70A 12.70 +1.40 11.30 1990 ---- 11.60B 6.00A 6.00A 11.50 +1.30 10.20 1995 ---- 10.40B 5.40A 5.40A 10.30 +1.10 9.20 2000 5.00 9.40B 4.90A 4.90A 9.30 +1.00 4 8.30 2005 ---- 8.40B 4.40A 4.40A 8.40 +.90 7.50 2010 ---- 7.50B 4.00A 4.00A 7.50 +.80 3 6.70 2015 ---- 6.80B 3.60A 3.60A 6.80 +.70 6.10 2020 ---- 6.10B 3.30A 3.30A 6.10 +.60 5.50 2025 ---- 5.50B 3.00A 3.00A 5.50 +.60 4.90 2030 ---- 4.90B 2.70A 2.70A 4.90 +.50 4.40 2035 ---- 4.40B 2.50A 2.50A 4.40 +.40 4.00 2040 ---- 4.00B 2.30A 2.30A 4.00 +.40 3.60 2045 ---- 3.60B 2.10A 2.10A 3.60 +.30 3.30 2050 ---- 3.20B 1.90A 1.90A 3.30 +.30 3.00 2055 ---- 2.90B 1.70A 1.70A 3.00 +.30 2.70 2060 ---- 2.60B 1.60A 1.60A 2.70 +.20 2.50 2065 ---- 2.40B 1.50A 1.50A 2.40 +.20 2.20 2070 ---- 2.20B 1.40A 1.40A 2.20 +.10 2.10 2075 ---- 2.00B 1.30A 1.30A 2.00 +.10 1.90 2080 ---- 1.80B 1.20A 1.20A 1.80 +.10 1.70 2085 ---- ---- 1.10A 1.10A 1.70 +.10 1.60 2090 ---- ---- 1.10A 1.10A 1.50 UNCH 1.50 2095 ---- ---- 1.00A 1.00A 1.40 +.10 1.30 1 2100 ---- ---- .90A .90A 1.30 +.10 1.20 2105 ---- ---- .90A .90A 1.20 +.10 1.10 2110 ---- ---- .80A .80A 1.10 UNCH 1.10 2115 ---- ---- .80A .80A 1.00 UNCH 1.00 2120 ---- ---- .70A .70A .90 UNCH .90 2125 ---- ---- .70A .70A .80 UNCH .80 2130 .70 .70 .70 .70 .80 UNCH 2 .80 2135 ---- ---- .60A .60A .70 UNCH .70 2140 ---- ---- .60A .60A .70 UNCH .70 2145 ---- ---- ---- ---- .60 UNCH .60 2150 ---- ---- .50A .50A .60 UNCH .60 2155 ---- ---- .50A .50A .50 -.10 .60 2160 ---- ---- ---- ---- .50 UNCH .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 1 7 G4W FEB23 Gold Weekly Wednesday Option - Week 4 PUT 1740 ---- ---- ---- .40A .30 ---- ---- 1745 ---- ---- ---- ---- .30 UNCH .30 1750 .30 .40B .30 .40B .30 UNCH 3 .30 1755 ---- ---- ---- ---- .40 UNCH .40 1760 ---- .50B ---- .50B .40 UNCH .40 1765 ---- ---- ---- ---- .40 -.10 .50 2 1770 ---- .60B ---- .60B .50 UNCH .50 1775 ---- .70B ---- .70B .60 UNCH .60 1780 ---- .80B ---- .80B .60 UNCH .60 1785 ---- 1.00B ---- 1.00B .70 UNCH .70 1790 ---- 1.10B ---- 1.10B .80 UNCH .80 1795 ---- 1.30B ---- 1.30B .90 UNCH .90 1800 ---- 1.40B ---- 1.40B 1.00 UNCH 1.00 9 1805 ---- 1.70B 1.10A 1.10A 1.10 -.10 1.20 9 1810 ---- 1.90B 1.20A 1.90B 1.20 -.10 1.30 1815 ---- 2.20B 1.30A 1.30A 1.40 -.10 1.50 1820 ---- 2.60B 1.50A 1.50A 1.60 -.10 1.70 1 1825 ---- 3.00B 1.70A 1.70A 1.80 -.10 1.90 1830 ---- 3.40B 1.90A 1.90A 2.00 -.20 2.20 1835 ---- 3.90B 2.20A 2.20A 2.20 -.20 2.40 1840 ---- 4.50B 2.50A 2.50A 2.50 -.30 2.80 1845 ---- 5.10B 2.80A 2.80A 2.90 -.20 3.10 1850 ---- 5.80B 3.20A 3.20A 3.20 -.30 3.50 1855 ---- 6.60B 3.70A 3.70A 3.60 -.40 4.00 1860 ---- 7.50B 4.20A 4.20A 4.10 -.40 4.50 1865 ---- 8.50B 4.70A 8.50B 4.60 -.50 5.10 1870 ---- 9.60B 5.30A 9.60B 5.20 -.60 5.80 1875 ---- 10.90B 5.90A 10.90B 5.90 -.70 6.60 1880 ---- 12.20B 6.60A 12.20B 6.60 -.80 7.40 5 4 1885 ---- 13.70B 7.40A 13.70B 7.40 -.90 8.30 1890 ---- 15.40B 8.30A 15.40B 8.40 -1.00 9.40 1895 12.80 17.20B 9.30A 17.20B 9.40 -1.20 20 10.60 1900 ---- 19.10B 10.40A 19.10B 10.60 -1.30 11.90 1905 ---- 21.20B 11.60A 21.20B 11.80 -1.50 13.30 1910 ---- 23.40B 13.00A 23.40B 13.20 -1.70 14.90 1915 ---- 25.90B 14.50A 25.90B 14.70 -1.90 16.60 1920 16.90 28.40B 16.10A 16.10A 16.40 -2.10 2 18.50 1925 ---- 31.10B 17.90A 31.10B 18.20 -2.30 20.50 1930 24.00 34.00B 19.80A 19.80A 20.20 -2.50 1 22.70 1935 ---- 37.00B 21.90A 37.00B 22.40 -2.60 25.00 1940 ---- 40.20B 24.20A 40.20B 24.60 -2.90 27.50 1945 ---- 43.60B 26.60A 43.60B 27.10 -3.10 30.20 1950 ---- 47.10B 29.20A 47.10B 29.70 -3.40 33.10 1955 ---- 50.70B 31.90A 50.70B 32.50 -3.60 36.10 1960 ---- 54.40B 34.80A 54.40B 35.50 -3.70 39.20 1965 ---- 58.30B 37.90A 58.30B 38.60 -3.90 42.50 1970 ---- 62.30B 41.00A 62.30B 41.80 -4.20 46.00 1975 ---- 66.40B 44.40A 66.40B 45.20 -4.30 49.50 1980 ---- 70.60B 47.80A 70.60B 48.70 -4.50 53.20 1985 ---- 74.80B 51.40A 74.80B 52.30 -4.70 57.00 1990 ---- 79.20B 55.10A 79.20B 56.00 -4.90 60.90 1995 ---- 83.60B 59.00A 83.60B 59.90 -5.00 64.90 2000 ---- 88.10B 62.90A 88.10B 63.90 -5.10 69.00 2005 ---- 92.60B 67.00A 92.60B 67.90 -5.20 73.10 2010 ---- 97.20B 71.10A 97.20B 72.10 -5.30 77.40 2015 ---- 101.80B 75.30A 101.80B 76.30 -5.40 81.70 2020 ---- 106.00B 79.60A 105.90B 80.60 -5.50 86.10 2025 ---- 111.20B 84.00A 111.20B 85.00 -5.50 90.50 2030 ---- 115.40B 88.40A 115.30B 89.40 -5.60 95.00 2035 ---- 120.10B 92.90A 120.00B 93.90 -5.70 99.60 2040 ---- 124.90B 97.50A 124.70B 98.50 -5.70 104.20 2045 ---- 129.70B 102.10A 129.50B 103.10 -5.80 108.90 2050 ---- 135.10B 106.70A 135.10B 107.70 -5.80 113.50 2055 ---- 139.40B 111.90A 139.30B 112.40 -5.90 118.30 2060 ---- 144.30B 116.50A 144.20B 117.10 -5.90 123.00 2065 ---- 149.20B 121.40A 149.10B 121.90 -5.90 127.80 2070 ---- 154.10B 126.10A 154.00B 126.70 -5.90 132.60 2075 ---- 159.50B 130.40A 159.50B 131.50 -5.90 137.40 2080 ---- 163.90B 135.80A 163.80B 136.30 -5.90 142.20 2085 ---- 168.80B 140.60A 168.70B 141.10 -6.00 147.10 2090 ---- 173.70B 145.40A 173.50B 146.00 -6.00 152.00 2095 ---- 178.70B 150.10A 178.60B 150.80 -6.10 156.90 2100 ---- 184.20B 154.70A 184.20B 155.70 -6.00 161.70 2105 ---- 188.60B 160.10A 188.50B 160.60 -6.10 166.70 2110 ---- 193.50B 164.80A 193.40B 165.50 -6.10 171.60 2115 ---- 198.50B 169.80A 198.40B 170.40 -6.10 176.50 2120 ---- 203.40B 175.00A 203.20B 175.30 -6.10 181.40 2125 ---- 208.90B 179.20A 208.90B 180.30 -6.00 186.30 2130 ---- 213.40B 184.70A 213.30B 185.20 -6.10 191.30 2135 ---- 218.30B 189.60A 218.10B 190.10 -6.10 196.20 2140 ---- 223.30B 194.50A 223.20B 195.10 -6.10 201.20 2145 ---- 228.30B 199.60A 228.20B 200.00 -6.10 206.10 2150 ---- 233.80B 204.00A 233.80B 205.00 -6.10 211.10 2155 ---- 238.20B 209.30A 238.10B 210.00 -6.10 216.10 2160 ---- 243.20B 214.50A 243.00B 214.90 -6.10 221.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 5 25 OG MAR23 Gold Option CALL 1000 ---- 945.90B 916.80A 916.80A 945.30 +6.10 939.20 1025 ---- 920.90B 891.80A 891.80A 920.30 +6.10 914.20 1050 ---- 895.90B 866.80A 866.80A 895.30 +6.10 889.20 1075 ---- 870.90B 841.80A 841.80A 870.30 +6.10 864.20 1100 ---- 845.90B 816.80A 816.80A 845.30 +6.10 839.20 1125 ---- 820.90B 791.80A 791.80A 820.30 +6.10 814.20 1150 ---- 795.90B 766.80A 766.80A 795.30 +6.10 789.20 1175 ---- 770.90B 741.80A 741.80A 770.30 +6.10 764.20 1200 ---- 745.90B 716.80A 716.80A 745.30 +6.10 739.20 1225 ---- 720.90B 691.80A 691.80A 720.30 +6.10 714.20 1250 ---- 695.90B 666.80A 666.80A 695.30 +6.10 689.20 1275 ---- 670.90B 641.80A 641.80A 670.30 +6.10 664.20 1300 ---- 645.90B 616.80A 616.80A 645.30 +6.10 639.20 50 1325 ---- 620.90B 591.80A 591.80A 620.30 +6.10 614.20 1350 ---- 595.80B 566.80A 566.80A 595.30 +6.10 589.20 3 1360 ---- 586.00B 556.80A 556.80A 585.30 +6.10 579.20 1370 ---- 576.00B 546.80A 546.80A 575.30 +6.10 569.20 1375 ---- 570.90B 541.80A 541.80A 570.30 +6.10 564.20 1380 ---- 566.00B 536.90A 536.90A 565.30 +6.10 559.20 1390 ---- 556.00B 526.90A 526.90A 555.30 +6.10 549.20 1400 ---- 546.00B 516.80A 516.80A 545.30 +6.10 539.20 1410 ---- 536.00B 506.80A 506.80A 535.30 +6.10 529.20 1420 ---- 526.00B 496.90A 496.90A 525.30 +6.10 519.20 1425 ---- 520.90B 491.90A 491.90A 520.30 +6.10 514.20 1430 ---- 516.00B 486.80A 486.80A 515.30 +6.10 509.20 1440 ---- 505.90B 476.80A 476.80A 505.30 +6.10 499.20 1450 ---- 496.10B 466.80A 466.80A 495.30 +6.10 489.20 1460 ---- 486.10B 456.80A 456.80A 485.30 +6.10 479.20 1465 ---- 481.10B 451.80A 451.80A 480.30 +6.10 474.20 1470 ---- 476.10B 446.80A 446.80A 475.30 +6.10 469.20 1475 ---- 471.10B 441.80A 441.80A 470.30 +6.10 464.20 1480 ---- 466.10B 436.80A 436.80A 465.30 +6.10 459.20 1485 ---- 461.10B 431.80A 431.80A 460.30 +6.10 454.20 1490 ---- 456.10B 426.80A 426.80A 455.30 +6.10 449.20 1495 ---- 451.10B 421.80A 421.80A 450.30 +6.10 444.20 1500 ---- 446.10B 416.80A 416.80A 445.30 +6.10 439.20 1505 ---- 441.10B 411.80A 411.80A 440.30 +6.10 434.20 1510 ---- 436.10B 406.80A 406.80A 435.30 +6.10 429.20 1515 ---- 431.10B 401.80A 401.80A 430.30 +6.10 424.20 1520 ---- 426.10B 396.80A 396.80A 425.30 +6.10 419.20 1525 ---- 421.10B 391.40A 391.40A 420.30 +6.10 414.20 1 1530 ---- 416.10B 386.40A 386.40A 415.30 +6.10 409.20 1535 ---- 411.10B 381.40A 381.40A 410.30 +6.10 404.20 1540 ---- 406.10B 376.40A 376.40A 405.30 +6.10 399.20 1545 ---- 401.10B 371.40A 371.40A 400.30 +6.10 394.20 1550 ---- 396.10B 366.40A 366.40A 395.30 +6.10 389.20 1555 ---- 391.10B 361.40A 361.40A 390.30 +6.10 384.20 1560 ---- 386.10B 356.40A 356.40A 385.30 +6.10 379.20 1565 ---- 381.10B 351.40A 351.40A 380.30 +6.10 374.20 1570 ---- 376.10B 346.40A 346.40A 375.30 +6.10 369.20 1575 ---- 371.10B 341.40A 341.40A 370.30 +6.10 364.20 1580 ---- 366.10B 336.40A 336.40A 365.30 +6.10 359.20 1585 ---- 361.10B 331.40A 331.40A 360.30 +6.10 354.20 1590 ---- 356.10B 326.40A 326.40A 355.30 +6.10 349.20 1595 ---- 351.10B 321.40A 321.40A 350.30 +6.10 344.20 1600 ---- 346.10B 316.40A 316.40A 345.30 +6.10 3 339.20 3 1605 ---- 341.00B 311.40A 311.40A 340.30 +6.10 334.20 1610 ---- 336.10B 306.40A 306.40A 335.30 +6.10 329.20 1615 ---- 331.10B 301.40A 301.40A 330.30 +6.10 324.20 1 1620 ---- 326.10B 296.40A 296.40A 325.30 +6.10 319.20 1625 ---- 321.10B 291.40A 291.40A 320.30 +6.10 314.20 1630 ---- 316.10B 286.40A 286.40A 315.30 +6.10 309.20 1635 ---- 311.10B 281.40A 281.40A 310.30 +6.10 304.20 1640 ---- 306.10B 276.40A 276.40A 305.30 +6.10 299.20 1645 ---- 301.10B 271.40A 271.40A 300.30 +6.10 294.20 6 1650 ---- 296.10B 266.40A 266.40A 295.30 +6.10 289.20 106 1655 ---- 291.10B 261.40A 261.40A 290.30 +6.10 284.20 9 1660 ---- 286.10B 256.40A 256.40A 285.30 +6.10 279.20 1665 ---- 281.10B 251.40A 251.40A 280.30 +6.10 274.20 1670 ---- 276.10B 246.40A 246.40A 275.30 +6.10 269.20 5 1675 ---- 271.10B 241.40A 241.40A 270.30 +6.10 264.20 65 1680 ---- 266.10B 236.50A 236.50A 265.30 +6.10 259.20 221 1685 ---- 261.10B 231.50A 231.50A 260.30 +6.10 254.20 18 1690 ---- 256.10B 226.50A 226.50A 255.30 +6.10 249.20 203 1695 ---- 251.10B 221.50A 221.50A 250.30 +6.10 244.20 10 1700 ---- 246.10B 216.40A 216.40A 245.30 +6.10 239.20 447 1705 ---- 241.10B 211.50A 211.50A 240.30 +6.10 234.20 12 1710 ---- 236.10B 206.50A 206.50A 235.30 +6.10 229.20 64 1715 ---- 231.10B 201.50A 201.50A 230.30 +6.10 224.20 5 1720 ---- 226.10B 196.60A 196.60A 225.40 +6.10 219.30 22 1725 ---- 221.50B 191.50A 191.50A 220.40 +6.10 214.30 308 1730 ---- 216.20B 186.60A 186.60A 215.40 +6.10 209.30 18 1735 ---- 211.20B 181.60A 181.60A 210.40 +6.10 204.30 32 1740 ---- 206.20B 176.70A 176.70A 205.40 +6.10 199.30 17 1745 ---- 201.20B 171.70A 171.70A 200.40 +6.10 194.30 271 1750 ---- 196.60B 166.70A 166.70A 195.40 +6.10 189.30 522 1755 ---- 191.30B 161.80A 161.80A 190.50 +6.10 184.40 31 1760 ---- 186.30B 156.90A 156.90A 185.60 +6.10 179.50 158 1765 ---- 181.40B 152.00A 152.00A 180.60 +6.10 174.50 410 1770 ---- 176.40B 147.10A 147.10A 175.70 +6.20 169.50 213 1775 ---- 171.80B 142.10A 142.10A 170.70 +6.10 164.60 950 1780 ---- 166.50B 137.30A 137.30A 165.70 +6.10 159.60 157 1785 ---- 161.60B 132.50A 132.50A 160.80 +6.10 154.70 810 1790 ---- 156.70B 127.60A 127.60A 155.80 +6.00 149.80 32 1795 ---- 151.80B 122.80A 122.80A 151.00 +6.10 144.90 41 1800 ---- 147.30B 118.00A 118.00A 146.10 +6.10 140.00 3319 1805 ---- 142.10B 113.30A 113.30A 141.30 +6.20 135.10 53 1810 118.50 137.30B 108.60A 137.30B 136.40 +6.10 15 130.30 273 1815 ---- 132.40B 103.90A 103.90A 131.60 +6.10 125.50 1 610 1820 ---- 127.60B 99.30A 99.30A 126.80 +6.10 120.70 403 1825 102.60 123.10B 94.70A 123.10B 122.10 +6.20 14 115.90 599 1830 92.30 118.00B 90.20A 90.20A 117.30 +6.10 1 111.20 99 1835 ---- 113.30B 85.70A 85.70A 112.60 +6.10 106.50 49 1840 84.20 108.60B 81.30A 108.60B 107.90 +6.00 3 101.90 13 408 1845 78.80 104.00B 77.00A 104.00B 103.30 +6.00 1 97.30 76 1850 83.40 99.70B 72.70A 97.30 98.70 +6.00 6 92.70 3009 1855 73.30 95.10B 68.60A 95.10B 94.10 +5.90 5 88.20 292 1860 88.50 90.60B 64.50A 86.90A 89.60 +5.80 15 83.80 1 371 1865 64.20 86.20B 60.60A 86.20B 85.20 +5.70 4 79.50 148 1870 65.00 81.80B 56.70A 81.80B 80.80 +5.50 15 75.30 234 1875 57.30 77.50B 53.00A 77.50B 76.50 +5.40 25 71.10 1 1610 1880 57.50 73.20B 49.40A 69.80A 72.30 +5.30 16 67.00 333 1885 62.30 69.00B 45.90A 69.00B 68.20 +5.20 1 63.00 129 1890 ---- 65.00B 42.60A 42.60A 64.20 +5.10 59.10 2 63 1895 ---- 61.00B 39.40A 39.40A 60.20 +4.90 55.30 158 1900 38.50 57.10B 36.30A 57.10B 56.40 +4.80 55 51.60 36 5119 1905 ---- 53.40B 33.50A 33.50A 52.70 +4.60 48.10 1 249 1910 30.60 49.80B 30.60 49.80B 49.10 +4.30 28 44.80 1500 1915 ---- 46.30B 28.10A 28.10A 45.60 +4.00 41.60 189 1920 30.70 42.90B 25.70A 40.60A 42.40 +3.90 146 38.50 16 366 1925 25.60 39.80B 23.40A 39.80B 39.30 +3.80 347 35.50 131 2924 1930 30.70 36.70B 21.30A 36.70B 36.30 +3.50 65 32.80 6 461 1935 22.20 33.90B 19.40A 28.60A 33.50 +3.40 43 30.10 19 200 1940 26.30 31.30B 17.60A 29.20A 30.80 +3.20 343 27.60 77 256 1945 17.70 28.70B 16.00A 27.00A 28.20 +2.90 118 25.30 14 195 1950 16.10 26.40B 14.40A 24.80 25.80 +2.70 171 23.10 36 4593 1955 16.00 24.10B 13.00A 22.80A 23.60 +2.50 313 21.10 76 622 1960 16.40 22.00B 11.80A 22.00B 21.50 +2.30 86 19.20 28 388 1965 13.80 20.10B 10.60A 18.70A 19.60 +2.10 54 17.50 7 364 1970 10.30 18.30B 9.60A 18.30B 17.80 +1.90 25 15.90 37 563 1975 13.60 16.60B 8.60A 15.40B 16.20 +1.80 1090 14.40 58 2320 1980 11.70 15.00B 7.80A 13.90A 14.70 +1.60 80 13.10 4 372 1985 9.00 13.60B 7.00A 12.60A 13.30 +1.40 35 11.90 3 130 1990 8.20 12.30B 6.30A 12.00B 12.00 +1.20 48 10.80 20 694 1995 8.80 11.10B 5.70A 10.30A 10.90 +1.10 113 9.80 59 430 2000 8.00 10.10 5.10 10.10B 9.90 +1.00 2280 8.90 372 7534 2005 6.30 9.10B 4.70A 8.40A 8.90 +.90 287 8.00 46 250 2010 4.40 8.20B 4.20A 7.50A 8.10 +.90 191 7.20 26 231 2015 5.80 7.40B 3.80A 6.80A 7.30 +.80 74 6.50 23 80 2020 4.70 6.70B 3.50A 6.10A 6.50 +.60 130 5.90 10 232 2025 5.50 6.00B 3.10A 5.40 5.90 +.50 54 5.40 9 877 2030 4.20 5.40 2.90A 5.00A 5.40 +.50 38 4.90 334 1666 2035 4.00 4.90 2.60A 4.90B 4.80 +.40 23 4.40 7 259 2040 2.70 4.40B 2.40A 4.40B 4.40 +.40 114 4.00 228 493 2045 3.00 4.00 2.20A 3.70A 4.00 +.40 26 3.60 102 318 2050 2.90 3.60 2.00A 3.30 3.60 +.30 165 3.30 28 3661 2055 2.80 3.30 1.80A 3.00A 3.20 +.20 6 3.00 15 115 2060 2.40 3.00 1.70 2.70A 2.90 +.20 34 2.70 16 250 2065 2.20 2.70 1.60A 2.50A 2.60 +.10 33 2.50 3 180 2070 2.00 2.50B 1.40 2.50B 2.40 +.10 9 2.30 4 565 2075 2.10 2.30B 1.40 2.00 2.20 +.10 34 2.10 23 4893 2080 1.60 2.10 1.30 1.90A 2.00 +.10 32 1.90 12 176 2085 1.70 1.90B 1.20A 1.90B 1.90 +.10 1 1.80 16 181 2090 1.60 1.70 1.10A 1.60A 1.70 +.10 10 1.60 3 117 2095 1.50 1.60B 1.00A 1.60B 1.60 +.10 5 1.50 5 65 2100 1.40 1.50 1.00 1.40A 1.50 +.10 43 1.40 13 4500 2105 ---- ---- .90A .90A 1.40 +.10 1.30 1 188 2110 .80 1.20B .80 1.20B 1.30 +.10 151 1.20 347 2115 1.10 1.10 .80A 1.10 1.20 +.10 1 1.10 135 2120 ---- ---- .80A .80A 1.10 UNCH 2 1.10 1 205 2125 ---- ---- .70A .70A 1.00 UNCH 7 1.00 313 2130 .80 .80 .70A .90B .90 UNCH 2 .90 5 133 2135 .60 .60 .60 .80B .90 UNCH 11 .90 37 2140 ---- ---- .60A .60A .80 UNCH .80 208 2145 ---- ---- .60A .60A .70 UNCH .70 600 668 2150 .40 .40 .40 .60B .70 UNCH 1 .70 3 1734 2155 .50 .70 .50 .70 .60 UNCH 2 .60 14 2160 ---- ---- .50A .50A .60 UNCH 2 .60 1 93 2165 ---- ---- .50A .50A .60 UNCH .60 227 2170 ---- ---- ---- ---- .50 UNCH 1 .50 3 178 2175 ---- ---- .40A .40A .50 UNCH .50 134 2180 ---- ---- .40A .40A .50 UNCH .50 225 2185 ---- ---- ---- ---- .50 +.10 .40 2 79 2190 ---- ---- ---- ---- .40 UNCH .40 1 163 2195 ---- ---- ---- ---- .40 UNCH .40 20 16 2200 .40 .40 .40 .40 .40 UNCH 25 .40 1 6377 2205 ---- ---- ---- ---- .40 UNCH .40 114 2210 ---- ---- .30A .30A .40 UNCH .40 3 8 2215 ---- ---- .30A .30A .40 UNCH 1 .40 9 78 2220 ---- ---- ---- ---- .40 +.10 2 .30 1 55 2225 ---- ---- ---- ---- .30 UNCH .30 65 2230 ---- ---- ---- ---- .30 UNCH .30 25 2235 ---- ---- ---- ---- .30 UNCH .30 7 8 2240 ---- ---- ---- ---- .30 UNCH .30 6 121 2245 ---- ---- ---- ---- .30 UNCH .30 5 2250 ---- ---- ---- ---- .30 UNCH .30 1 2706 2255 ---- ---- ---- ---- .30 UNCH .30 1 2260 .20 .20 .20 .20 .30 UNCH 3 .30 92 2265 .20 .20 .20 .20 .30 UNCH 10 .30 20 2270 .20 .20 .20 .20 .30 UNCH 10 .30 4 2275 .20 .20 .20 .20 .30 UNCH 3 .30 76 2280 ---- ---- .20A .20A .30 UNCH .30 74 2290 ---- ---- .20A .20A .30 UNCH .30 18 2300 .20 .20 .20 .20 .20 UNCH 1 .20 1826 2305 ---- ---- ---- ---- .20 UNCH .20 5 2310 ---- ---- ---- ---- .20 UNCH .20 24 2320 ---- ---- ---- ---- .20 UNCH .20 2 101 2325 ---- ---- ---- ---- .20 UNCH .20 94 2330 ---- ---- ---- ---- .20 UNCH .20 28 33 2340 ---- ---- ---- ---- .20 UNCH .20 42 2350 .10 .10 .10 .10 .20 UNCH 1 .20 14 920 2360 ---- ---- ---- ---- .20 UNCH .20 73 2370 ---- ---- ---- ---- .20 UNCH .20 326 2375 ---- ---- ---- ---- .20 UNCH .20 235 2400 ---- ---- .10A .10A .20 UNCH .20 898 2425 ---- ---- ---- ---- .20 UNCH .20 174 2450 ---- ---- ---- ---- .20 UNCH .20 82 2475 ---- ---- ---- ---- .20 UNCH .20 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 .10 207 2700 ---- ---- ---- ---- .10 UNCH .10 1227 2750 ---- ---- ---- ---- .10 UNCH .10 457 2800 ---- ---- ---- ---- .10 UNCH .10 194 2850 ---- ---- ---- ---- .10 UNCH .10 173 2900 ---- ---- ---- ---- .10 UNCH .10 251 2950 ---- ---- ---- ---- .10 UNCH .10 407 3000 ---- ---- ---- ---- .10 UNCH .10 1828 3600 ---- ---- ---- ---- .10 UNCH .10 155 OG APR23 Gold Option CALL 1000 ---- 945.40B 917.10A 917.10A 945.30 +6.10 939.20 6 1025 ---- 920.60B 892.10A 892.10A 920.30 +6.10 914.20 1050 ---- 895.70B 867.00A 867.00A 895.30 +6.10 889.20 1075 ---- 870.70B 842.10A 842.10A 870.30 +6.10 864.20 1100 ---- 845.70B 817.00A 817.00A 845.30 +6.10 839.20 1125 ---- 820.50B 792.10A 792.10A 820.30 +6.10 814.20 1150 ---- 795.40B 767.00A 767.00A 795.30 +6.10 789.20 1175 ---- 770.60B 742.00A 742.00A 770.30 +6.10 764.20 1200 ---- 745.70B 717.00A 717.00A 745.30 +6.10 739.20 1225 ---- 720.70B 692.00A 692.00A 720.30 +6.10 714.20 1250 ---- 695.80B 667.00A 667.00A 695.30 +6.10 689.20 1 1275 ---- 670.60B 642.00A 642.00A 670.30 +6.10 664.20 1300 ---- 645.80B 617.00A 617.00A 645.30 +6.10 639.20 23 1325 ---- 620.80B 592.00A 592.00A 620.30 +6.10 614.20 1350 ---- 595.80B 567.00A 567.00A 595.30 +6.10 589.20 1360 ---- 585.80B 557.00A 557.00A 585.30 +6.10 579.20 1370 ---- 575.80B 547.00A 547.00A 575.30 +6.10 569.20 1375 ---- 570.80B 542.00A 542.00A 570.30 +6.10 564.20 1380 ---- 565.80B 537.00A 537.00A 565.30 +6.10 559.20 1390 ---- 555.80B 527.00A 527.00A 555.30 +6.10 549.20 1400 ---- 545.70B 517.00A 517.00A 545.30 +6.10 539.20 26 1410 ---- 535.80B 507.00A 507.00A 535.30 +6.10 529.20 1420 ---- 525.80B 497.00A 497.00A 525.30 +6.10 519.20 1425 ---- 520.70B 492.00A 492.00A 520.30 +6.10 514.20 1430 ---- 515.80B 487.00A 487.00A 515.30 +6.10 509.20 1440 ---- 505.70B 477.00A 477.00A 505.30 +6.10 499.20 1450 ---- 495.70B 467.00A 467.00A 495.30 +6.10 489.20 46 1460 ---- 485.80B 457.00A 457.00A 485.30 +6.10 479.20 1465 ---- 480.80B 452.00A 452.00A 480.30 +6.10 474.20 1470 ---- 475.70B 447.00A 447.00A 475.30 +6.10 469.20 1475 ---- 470.70B 442.00A 442.00A 470.30 +6.10 464.20 1480 ---- 465.70B 437.00A 437.00A 465.30 +6.10 459.20 1485 ---- 460.70B 432.00A 432.00A 460.30 +6.10 454.20 1490 ---- 455.70B 427.00A 427.00A 455.30 +6.10 449.20 1495 ---- 450.70B 422.00A 422.00A 450.30 +6.10 444.20 1500 ---- 445.80B 417.00A 417.00A 445.30 +6.10 439.20 1505 ---- 440.80B 412.00A 412.00A 440.30 +6.10 434.20 1510 ---- 435.80B 407.00A 407.00A 435.30 +6.10 429.20 1 1515 ---- 430.80B 401.90A 401.90A 430.30 +6.10 424.20 1520 ---- 425.70B 396.90A 396.90A 425.30 +6.10 419.20 1525 ---- 420.70B 391.90A 391.90A 420.30 +6.10 414.20 1530 ---- 415.70B 386.90A 386.90A 415.30 +6.10 409.20 1535 ---- 410.70B 381.90A 381.90A 410.30 +6.10 404.20 1540 ---- 405.80B 376.90A 376.90A 405.30 +6.10 399.20 1545 ---- 400.80B 371.90A 371.90A 400.30 +6.10 394.20 1550 ---- 395.80B 366.90A 366.90A 395.30 +6.10 389.20 5 1555 ---- 390.70B 362.00A 362.00A 390.30 +6.10 384.20 1560 ---- 385.80B 357.00A 357.00A 385.30 +6.10 379.20 1565 ---- 380.90B 352.00A 352.00A 380.30 +6.10 374.20 1570 ---- 375.80B 347.00A 347.00A 375.30 +6.10 369.20 1575 ---- 370.90B 342.00A 342.00A 370.30 +6.10 364.20 1580 ---- 365.80B 337.00A 337.00A 365.30 +6.10 359.20 1585 ---- 360.90B 332.00A 332.00A 360.30 +6.10 354.20 1 1590 ---- 355.80B 327.00A 327.00A 355.30 +6.10 349.20 1595 ---- 350.90B 322.00A 322.00A 350.30 +6.10 344.20 1600 ---- 345.80B 317.00A 317.00A 345.30 +6.10 339.20 16 1605 ---- 340.90B 312.00A 312.00A 340.30 +6.10 334.20 1610 ---- 335.80B 307.00A 307.00A 335.30 +6.10 329.20 1615 ---- 330.90B 302.00A 302.00A 330.30 +6.10 324.20 1620 ---- 325.80B 297.00A 297.00A 325.30 +6.10 319.20 1 1625 ---- 320.80B 292.00A 292.00A 320.30 +6.10 314.20 1630 ---- 315.80B 287.00A 287.00A 315.30 +6.10 309.20 6 1635 ---- 310.80B 282.00A 282.00A 310.30 +6.10 304.20 12 1640 ---- 305.80B 277.00A 277.00A 305.30 +6.10 299.20 14 1645 ---- 301.10B 271.60A 271.60A 300.30 +6.10 294.20 15 1650 ---- 296.40B 266.50A 266.50A 295.30 +6.10 289.20 251 1655 ---- 291.10B 261.60A 261.60A 290.30 +6.10 284.20 27 1660 ---- 286.10B 256.70A 256.70A 285.30 +6.00 279.30 33 1665 ---- 281.20B 251.70A 251.70A 280.30 +6.00 274.30 28 1670 ---- 276.20B 246.80A 246.80A 275.40 +6.10 269.30 70 1675 ---- 271.60B 241.80A 241.80A 270.40 +6.10 264.30 33 1680 ---- 266.30B 236.90A 236.90A 265.40 +6.00 259.40 11 1685 ---- 261.30B 232.00A 232.00A 260.40 +6.00 254.40 12 1690 ---- 256.40B 227.10A 227.10A 255.50 +6.00 249.50 15 1695 ---- 251.40B 222.20A 222.20A 250.50 +6.00 244.50 6 1700 ---- 246.80B 217.20A 217.20A 245.60 +6.00 239.60 927 1705 ---- 241.60B 212.40A 212.40A 240.70 +6.10 234.60 226 1710 ---- 236.60B 207.60A 207.60A 235.80 +6.10 229.70 2 1715 ---- 231.70B 202.70A 202.70A 230.90 +6.10 224.80 252 1720 ---- 226.80B 197.90A 197.90A 226.00 +6.10 219.90 105 1725 ---- 222.30B 193.00A 193.00A 221.10 +6.10 215.00 273 1730 ---- 217.10B 188.30A 188.30A 216.20 +6.00 210.20 5 1735 ---- 212.20B 183.50A 183.50A 211.40 +6.10 205.30 2 1740 ---- 207.40B 178.70A 178.70A 206.50 +6.00 200.50 1 151 1745 ---- 202.50B 174.00A 174.00A 201.60 +5.90 195.70 157 1750 ---- 198.00B 169.20A 169.20A 196.80 +5.90 3 190.90 976 1755 ---- 192.90B 164.60A 164.60A 192.00 +5.90 186.10 4 1760 ---- 188.10B 159.90A 159.90A 187.20 +5.90 181.30 54 1765 ---- 183.30B 155.30A 155.30A 182.50 +5.90 176.60 5 1770 ---- 178.60B 150.70A 150.70A 177.80 +5.90 171.90 111 1775 170.70 174.20B 146.00A 170.00A 173.10 +5.90 1 167.20 107 1780 ---- 169.20B 141.50A 141.50A 168.40 +5.90 162.50 13 1785 ---- 164.50B 137.00A 137.00A 163.70 +5.80 3 157.90 1 1790 ---- 159.80B 132.50A 132.50A 159.00 +5.70 153.30 155 1795 ---- 155.20B 128.10A 128.10A 154.40 +5.70 148.70 166 1800 139.80 151.00B 123.80A 151.00B 149.80 +5.70 2 144.10 1492 1805 ---- 146.40B 119.40A 119.40A 145.30 +5.70 139.60 31 1810 138.50 141.90B 115.20A 137.90A 140.80 +5.60 1 135.20 351 1815 ---- 137.40B 111.00A 111.00A 136.30 +5.50 130.80 85 1820 109.70 132.90B 106.80A 132.90B 131.90 +5.50 2 126.40 135 1825 ---- 128.50B 102.70A 102.70A 127.50 +5.50 122.00 309 1830 108.00 124.10B 98.70A 98.70A 123.20 +5.40 3 117.80 167 1835 ---- 119.80B 94.70A 94.70A 118.90 +5.40 113.50 133 1840 100.50 115.50B 90.80A 115.50B 114.60 +5.20 3 109.40 2 385 1845 ---- 111.30B 87.00A 87.00A 110.40 +5.20 105.20 192 1850 ---- 107.20B 83.30A 83.30A 106.30 +5.10 376 101.20 250 1946 1855 ---- 103.10B 79.70A 79.70A 102.20 +5.00 97.20 419 1860 ---- 99.10B 76.10A 76.10A 98.20 +4.80 93.40 59 1865 87.10 95.10B 72.60A 95.10B 94.30 +4.80 2 89.50 88 1870 ---- 91.20B 69.30A 69.30A 90.50 +4.70 85.80 27 1875 ---- 87.40B 66.00A 66.00A 86.70 +4.60 1 82.10 571 1880 76.20 83.70B 62.80A 83.70B 83.10 +4.60 2 78.50 1 113 1885 75.80 80.10B 59.70A 73.00A 79.50 +4.50 5 75.00 88 1890 ---- 76.50B 56.70A 56.70A 75.90 +4.30 71.60 704 1895 ---- 73.10B 53.80A 53.80A 72.50 +4.20 68.30 140 1900 60.00 69.70B 51.10A 69.70B 69.10 +4.10 43 65.00 4245 1905 ---- 66.40B 48.40A 48.40A 65.90 +4.00 1 61.90 58 1910 ---- 63.30B 45.80A 45.80A 62.80 +3.90 58.90 23 1915 46.90 60.20B 43.30A 45.70A 59.70 +3.70 11 56.00 1 100 1920 43.10 57.20B 40.80 57.20B 56.80 +3.60 17 53.20 2 71 1925 44.80 54.40B 38.70A 54.40B 53.90 +3.40 9 50.50 7 1045 1930 39.50 51.60B 36.50A 45.20A 51.20 +3.30 3 47.90 2 226 1935 37.20 49.00B 34.40A 49.00B 48.50 +3.20 47 45.30 1 181 1940 39.10 46.40B 32.50A 46.40B 46.00 +3.10 349 42.90 10 718 1945 43.60 44.00B 30.60A 42.30A 43.60 +3.00 11 40.60 7 71 1950 37.50 41.70B 28.80A 41.70B 41.20 +2.80 1266 38.40 1214 6867 1955 ---- 39.40B 27.10A 27.10A 39.00 +2.70 36.30 1 76 1960 30.60 37.30B 25.50A 37.30B 36.90 +2.60 205 34.30 145 169 1965 28.40 35.20B 24.00A 35.20B 34.80 +2.40 2 32.40 1 113 1970 ---- 33.20B 22.60A 22.60A 32.90 +2.30 11 30.60 302 561 1975 28.80 31.30B 21.30A 29.90A 31.00 +2.20 49 28.80 7 1123 1980 23.90 29.60B 20.00A 29.60B 29.20 +2.00 3 27.20 4 956 1985 ---- 27.90B 18.80A 18.80A 27.60 +2.00 25.60 114 1990 25.70 26.30B 17.70A 26.00B 26.00 +1.90 16 24.10 117 1995 ---- 24.70B 16.60A 16.60A 24.50 +1.80 22.70 70 2000 22.00 23.30B 15.60A 22.10B 23.10 +1.80 1724 21.30 322 4312 2005 ---- 21.90B 14.70A 14.70A 21.70 +1.60 20.10 27 2010 ---- 20.60B 13.80A 13.80A 20.40 +1.50 1 18.90 15 259 2015 17.00 19.40B 13.00A 18.40A 19.20 +1.40 7 17.80 2 57 2020 13.40 18.20B 12.20A 12.20A 18.10 +1.40 22 16.70 2 134 2025 11.80 17.10B 11.50A 11.50A 17.00 +1.30 5 15.70 12 1041 2030 11.70 16.10B 10.80A 16.10B 16.00 +1.20 16 14.80 3 127 2035 11.10 15.10B 10.20A 10.20A 15.10 +1.20 2 13.90 228 2040 10.80 14.20B 9.60A 13.40 14.20 +1.10 218 13.10 3 887 2045 ---- 13.40B 9.10A 9.10A 13.30 +1.00 2 12.30 67 2050 9.90 12.70 8.50A 11.70 12.60 +1.00 2668 11.60 1791 2420 2055 ---- 11.90B 8.10A 8.10A 11.80 +.90 3 10.90 1 40 2060 11.10 11.20B 7.60A 10.60A 11.10 +.80 12 10.30 68 2065 7.70 10.50B 7.20A 10.50B 10.50 +.80 9 9.70 6 253 2070 7.50 9.90B 6.80A 9.90B 9.90 +.70 14 9.20 53 460 2075 8.70 9.30B 6.40A 8.40A 9.30 +.70 15 8.60 2 493 2080 7.30 8.80B 6.10A 8.80B 8.80 +.60 21 8.20 77 1182 2085 8.20 8.30B 5.80A 8.30B 8.30 +.60 2 7.70 3 43 2090 ---- 7.80B 5.50A 5.50A 7.80 +.50 3 7.30 1 231 2095 7.40 7.40 5.20A 7.40B 7.40 +.50 4 6.90 2 39 2100 6.40 7.00 4.90A 6.60A 7.00 +.50 2319 6.50 61 3976 2105 6.00 6.60B 4.70A 6.60B 6.60 +.40 5 6.20 1 111 2110 5.60 6.20B 4.50A 5.60A 6.20 +.40 158 5.80 398 2115 5.10 5.90B 4.20A 5.90B 5.90 +.40 12 5.50 17 75 2120 4.50 5.60B 4.00A 5.60B 5.60 +.40 6 5.20 88 2125 4.00 5.30B 3.80A 3.80A 5.30 +.30 7 5.00 91 2130 4.80 5.00B 3.70A 3.70A 5.00 +.30 7 4.70 3 120 2135 4.00 4.70 3.50A 4.50A 4.80 +.30 12 4.50 13 2140 4.30 4.50B 3.30A 4.50B 4.50 +.30 27 4.20 165 2145 ---- 4.30B 3.10A 3.10A 4.30 +.30 4.00 7 25 2150 3.90 4.00 3.00A 4.00B 4.10 +.30 58 3.80 20 619 2155 3.40 3.80 2.90A 3.70A 3.90 +.30 51 3.60 14 2160 3.20 3.60B 2.70A 3.60B 3.70 +.20 36 3.50 9 79 2165 ---- 3.50B 2.60A 2.60A 3.50 +.20 4 3.30 8 40 2170 2.70 3.30B 2.50A 2.50A 3.30 +.20 3 3.10 44 2175 3.00 3.10B 2.40A 3.00 3.20 +.20 8 3.00 13 112 2180 3.00 3.00 2.30A 2.90A 3.00 +.20 2 2.80 4 56 2185 2.80 2.80 2.20A 2.70A 2.90 +.20 2 2.70 9 32 2190 ---- 2.70B 2.10A 2.10A 2.80 +.20 2.60 80 2195 ---- 2.60B 2.00A 2.00A 2.60 +.10 2.50 34 2200 2.50 2.60 1.90 2.40A 2.50 +.20 993 2.30 91 1733 2205 2.40 2.40 1.90A 1.90A 2.40 +.20 2 2.20 5 37 2210 ---- 2.20B 1.80A 2.20B 2.30 +.20 5 2.10 3 24 2215 ---- 2.10B 1.70A 2.10B 2.20 +.20 2.00 302 2220 1.70 1.90 1.70 2.00B 2.10 +.10 3 2.00 2 36 2225 1.80 1.80 1.60A 1.90B 2.00 +.10 7 1.90 6 98 2230 ---- ---- 1.50A 1.50A 1.90 +.10 1 1.80 3 40 2235 ---- 1.80B 1.50A 1.50A 1.80 +.10 2 1.70 8 29 2240 ---- 1.70B 1.40A 1.70B 1.80 +.20 46 1.60 29 59 2245 ---- ---- 1.40A 1.40A 1.70 +.10 2 1.60 20 2250 1.40 1.40 1.30A 1.50B 1.60 +.10 386 1.50 257 1755 2255 1.40 1.40 1.20 1.50B 1.60 +.10 6 1.50 6 25 2260 1.40 1.40 1.20A 1.40 1.50 +.10 4 1.40 79 2265 ---- 1.40B 1.20A 1.20A 1.40 +.10 2 1.30 27 2270 ---- ---- 1.10A 1.10A 1.40 +.10 1.30 11 11 2275 1.20 1.30B 1.10A 1.30B 1.30 +.10 15 1.20 187 2280 1.20 1.30 1.10A 1.30 1.30 +.10 2 1.20 6 155 2285 ---- ---- 1.00A 1.00A 1.20 UNCH 1.20 7 2290 1.00 1.10B 1.00 1.10B 1.20 +.10 1 1.10 5 2300 1.00 1.00 1.00 1.00 1.10 +.10 11 1.00 10 1311 2310 ---- ---- .90A .90A 1.00 UNCH 1.00 30 2320 .80 .90B .80 .90B 1.00 +.10 4 .90 2 39 2325 ---- ---- .80A .80A .90 UNCH .90 1 71 2330 .80 .80 .80 .80 .90 +.10 3 .80 28 35 2340 ---- ---- ---- ---- .80 UNCH .80 1 8 2350 ---- ---- ---- ---- .80 +.10 .70 1422 2360 ---- ---- ---- ---- .70 UNCH .70 21 2370 ---- ---- .60A .60A .70 UNCH .70 138 2375 ---- ---- ---- ---- .70 +.10 .60 138 2400 ---- ---- ---- ---- .60 UNCH .60 1 677 2425 ---- ---- ---- ---- .50 UNCH .50 63 2450 ---- ---- ---- ---- .40 UNCH .40 32 108 2475 ---- ---- ---- ---- .40 UNCH .40 3 76 2500 .30 .30 .30 .30 .30 -.10 30 .40 43 948 2525 .30 .30 .30 .30 .30 UNCH 30 .30 374 2550 ---- ---- ---- ---- .30 UNCH 45 .30 27 383 2700 .20 .20 .20 .20 .20 UNCH 62 .20 15 1274 3000 ---- ---- ---- ---- .10 UNCH .10 620 OG MAY23 Gold Option CALL 1000 ---- 962.20B 934.30A 934.30A 962.20 +6.20 956.00 1025 ---- 936.90B 909.30A 909.30A 937.20 +6.20 931.00 1050 ---- 912.30B 884.20A 884.20A 912.20 +6.20 906.00 1075 ---- 886.90B 859.20A 859.20A 887.20 +6.20 881.00 1100 ---- 862.00B 834.20A 834.20A 862.20 +6.20 856.00 1125 ---- 837.30B 809.20A 809.20A 837.20 +6.20 831.00 1150 ---- 812.00B 784.20A 784.20A 812.20 +6.20 806.00 1175 ---- 787.00B 759.20A 759.20A 787.20 +6.20 781.00 1200 ---- 762.10B 734.10A 734.10A 762.20 +6.20 756.00 1225 ---- 737.10B 709.10A 709.10A 737.20 +6.20 731.00 1250 ---- 712.30B 684.10A 684.10A 712.20 +6.20 706.00 1 1275 ---- 687.30B 659.10A 659.10A 687.20 +6.20 681.00 1300 ---- 662.10B 634.10A 634.10A 662.20 +6.20 656.00 9 1325 ---- 637.40B 609.10A 609.10A 637.20 +6.20 631.00 1350 ---- 612.20B 584.00A 584.00A 612.20 +6.20 606.00 1375 ---- 587.30B 559.00A 559.00A 587.20 +6.20 581.00 1380 ---- 582.50B 554.00A 554.00A 582.20 +6.20 576.00 1390 ---- 572.30B 544.00A 544.00A 572.20 +6.20 566.00 1400 ---- 562.20B 534.00A 534.00A 562.20 +6.20 556.00 1410 ---- 552.20B 524.00A 524.00A 552.20 +6.20 546.00 1420 ---- 542.40B 514.00A 514.00A 542.20 +6.20 536.00 1425 ---- 537.20B 509.00A 509.00A 537.20 +6.20 531.00 1430 ---- 532.40B 504.00A 504.00A 532.20 +6.20 526.00 1440 ---- 522.20B 494.00A 494.00A 522.20 +6.20 516.00 1450 ---- 512.20B 484.00A 484.00A 512.20 +6.20 506.00 1460 ---- 502.20B 474.00A 474.00A 502.20 +6.20 496.00 1470 ---- 492.40B 464.00A 464.00A 492.20 +6.20 486.00 1475 ---- 487.50B 459.00A 459.00A 487.20 +6.20 481.00 1480 ---- 482.50B 454.00A 454.00A 482.20 +6.20 476.00 1485 ---- 477.40B 449.00A 449.00A 477.20 +6.20 471.00 1490 ---- 472.40B 444.00A 444.00A 472.20 +6.20 466.00 1495 ---- 467.50B 439.00A 439.00A 467.20 +6.20 461.00 1500 ---- 462.70B 433.90A 433.90A 462.20 +6.20 456.00 1505 ---- 457.40B 429.00A 429.00A 457.20 +6.20 451.00 1510 ---- 452.40B 424.00A 424.00A 452.20 +6.20 446.00 1515 ---- 447.40B 418.90A 418.90A 447.20 +6.20 441.00 1520 ---- 442.40B 413.90A 413.90A 442.20 +6.20 436.00 1525 ---- 437.70B 408.90A 408.90A 437.20 +6.20 431.00 1530 ---- 432.70B 403.90A 403.90A 432.20 +6.20 426.00 1535 ---- 427.70B 398.90A 398.90A 427.20 +6.20 421.00 1540 ---- 422.30B 393.90A 393.90A 422.20 +6.20 416.00 1545 ---- 417.60B 388.90A 388.90A 417.20 +6.20 411.00 1550 ---- 412.30B 383.90A 383.90A 412.20 +6.20 406.00 1555 ---- 407.30B 378.90A 378.90A 407.20 +6.20 401.00 1560 ---- 402.30B 373.90A 373.90A 402.20 +6.20 396.00 1565 ---- 397.40B 368.90A 368.90A 397.20 +6.20 391.00 1570 ---- 392.40B 363.90A 363.90A 392.20 +6.20 386.00 5 1575 ---- 387.30B 358.90A 358.90A 387.20 +6.20 381.00 1580 ---- 382.60B 353.90A 353.90A 382.20 +6.20 376.00 1 1585 ---- 377.60B 348.90A 348.90A 377.20 +6.20 371.00 1590 ---- 372.60B 343.90A 343.90A 372.20 +6.20 366.00 1595 ---- 367.60B 338.90A 338.90A 367.20 +6.20 361.00 1 1600 ---- 362.70B 333.60A 333.60A 362.20 +6.20 356.00 4 1605 ---- 357.70B 328.90A 328.90A 357.20 +6.20 351.00 1610 ---- 352.60B 323.90A 323.90A 352.20 +6.20 346.00 2 1615 ---- 347.70B 318.90A 318.90A 347.20 +6.20 341.00 1620 ---- 342.70B 314.00A 314.00A 342.20 +6.20 336.00 1625 ---- 338.20B 308.30A 308.30A 337.20 +6.20 331.00 4 1630 ---- 332.50B 304.00A 304.00A 332.20 +6.20 326.00 2 1635 ---- 327.90B 299.10A 299.10A 327.20 +6.20 321.00 1 1640 ---- 322.90B 294.20A 294.20A 322.30 +6.20 316.10 1645 ---- 317.70B 289.20A 289.20A 317.30 +6.20 311.10 1650 ---- 313.50B 283.60A 283.60A 312.30 +6.20 306.10 6 1655 ---- 308.10B 279.40A 279.40A 307.40 +6.20 301.20 1660 ---- 303.10B 274.50A 274.50A 302.40 +6.20 296.20 6 1665 ---- 298.20B 269.60A 269.60A 297.40 +6.10 291.30 6 1670 ---- 293.30B 264.70A 264.70A 292.50 +6.10 286.40 8 1675 ---- 288.80B 259.10A 259.10A 287.60 +6.10 281.50 7 1680 ---- 283.40B 254.90A 254.90A 282.70 +6.10 276.60 9 1685 ---- 278.20B 250.10A 250.10A 277.70 +6.00 271.70 3 1690 ---- 273.60B 245.20A 245.20A 272.80 +6.00 266.80 7 1695 ---- 268.80B 240.40A 240.40A 268.00 +6.10 261.90 8 1700 ---- 264.30B 235.00A 235.00A 263.10 +6.10 257.00 33 1705 ---- 259.00B 230.80A 230.80A 258.30 +6.20 252.10 6 1710 ---- 254.00B 226.00A 226.00A 253.40 +6.10 247.30 1 1715 ---- 249.30B 221.20A 221.20A 248.60 +6.00 242.60 1 1720 ---- 244.50B 216.50A 216.50A 243.80 +6.00 237.80 4 1725 ---- 240.10B 211.20A 211.20A 239.00 +6.00 233.00 1730 ---- 234.90B 207.00A 207.00A 234.20 +6.00 228.20 1735 ---- 230.10B 202.40A 202.40A 229.40 +6.00 223.40 2 1740 ---- 225.30B 197.70A 197.70A 224.60 +6.00 218.60 4 1745 ---- 220.60B 193.10A 193.10A 219.90 +6.00 213.90 1750 ---- 216.20B 187.80A 187.80A 215.10 +5.90 209.20 287 1755 ---- 211.20B 183.90A 183.90A 210.50 +6.00 204.50 1760 ---- 206.60B 179.30A 179.30A 205.80 +5.90 199.90 1 1765 ---- 201.80B 174.20A 174.20A 201.10 +5.90 195.20 1770 ---- 197.20B 169.70A 169.70A 196.50 +5.90 190.60 1775 ---- 193.00B 165.30A 165.30A 191.90 +5.80 186.10 3 296 1780 ---- 187.90B 160.90A 160.90A 187.30 +5.80 181.50 1785 ---- 183.40B 156.50A 156.50A 182.80 +5.80 177.00 3 1790 ---- 179.30B 152.10A 152.10A 178.30 +5.80 172.50 2 1795 ---- 174.80B 147.80A 147.80A 173.80 +5.70 168.10 1800 ---- 170.30B 143.60A 143.60A 169.30 +5.60 163.70 225 1805 ---- 165.80B 139.40A 139.40A 164.80 +5.50 159.30 1810 ---- 161.40B 135.20A 135.20A 160.40 +5.50 154.90 2 1815 ---- 157.00B 131.10A 131.10A 156.10 +5.50 150.60 1820 ---- 152.70B 127.00A 127.00A 151.80 +5.40 146.40 1825 ---- 148.40B 123.00A 123.00A 147.50 +5.30 142.20 119 1830 ---- 144.10B 119.00A 119.00A 143.20 +5.20 138.00 1 22 1835 ---- 139.90B 115.10A 115.10A 139.00 +5.20 133.80 5 1840 ---- 135.70B 111.30A 111.30A 134.90 +5.10 129.80 1 125 1845 ---- 131.60B 107.50A 107.50A 130.80 +5.10 125.70 1 1850 ---- 127.50B 103.80A 103.80A 126.80 +5.10 121.70 6 994 1855 ---- 123.50B 100.10A 100.10A 122.80 +5.00 117.80 1 1860 ---- 119.60B 96.50A 96.50A 118.80 +4.90 50 113.90 2 1865 ---- 115.70B 93.00A 93.00A 115.00 +4.90 110.10 2 1870 ---- 111.90B 89.60A 89.60A 111.20 +4.80 106.40 12 1875 ---- 108.20B 86.30A 86.30A 107.40 +4.70 102.70 110 1880 ---- 104.50B 83.00A 83.00A 103.70 +4.50 99.20 4 1885 ---- 100.80B 79.80A 79.80A 100.10 +4.50 95.60 3 1890 ---- 97.30B 76.70A 76.70A 96.60 +4.40 92.20 23 1895 ---- 93.80B 73.60A 73.60A 93.10 +4.30 88.80 17 1900 ---- 90.40B 70.70A 70.70A 89.70 +4.20 1 85.50 625 1905 ---- 87.00B 67.80A 67.80A 86.40 +4.10 82.30 1910 ---- 83.70B 65.10A 65.10A 83.20 +4.00 79.20 46 1915 ---- 80.50B 62.40A 62.40A 80.00 +3.90 1 76.10 1920 ---- 77.50B 59.80A 59.80A 76.90 +3.70 73.20 14 1925 ---- 74.40B 57.20A 57.20A 73.90 +3.60 70.30 3 673 1930 ---- 71.60B 54.70A 54.70A 71.00 +3.50 67.50 12 1935 ---- 68.70B 52.40A 52.40A 68.20 +3.50 10 64.70 10 1940 ---- 65.90B 50.10A 50.10A 65.50 +3.40 62.10 38 1945 ---- 63.20B 47.90A 47.90A 62.80 +3.30 59.50 1 88 1950 ---- 60.60B 45.80A 45.80A 60.20 +3.20 82 57.00 15 530 1955 44.10 58.20B 43.80A 58.20B 57.80 +3.20 9 54.60 5 36 1960 ---- 55.70B 41.80A 41.80A 55.40 +3.20 52.20 5 33 1965 ---- 53.30B 40.00A 40.00A 53.00 +3.00 50.00 60 1970 ---- 51.10B 38.20A 38.20A 50.80 +2.90 50 47.90 78 1975 36.70 48.90B 36.50A 48.90B 48.70 +2.90 881 45.80 818 823 1980 35.00 46.80B 34.80A 46.80B 46.60 +2.80 12 43.80 212 1985 ---- 44.80B 33.20A 33.20A 44.50 +2.60 41.90 13 1990 ---- 42.80B 31.70A 31.70A 42.60 +2.50 590 40.10 4038 1995 ---- 41.00B 30.30A 30.30A 40.70 +2.40 38.30 78 2000 33.00 39.20B 28.90A 39.20B 38.90 +2.30 759 36.60 35 1016 2005 ---- 37.40B 27.60A 27.60A 37.20 +2.20 1 35.00 10 2010 ---- 35.70B 26.30A 26.30A 35.50 +2.10 33.40 5 2015 ---- 34.10B 25.10A 25.10A 33.90 +2.00 31.90 1 12 2020 ---- 32.60B 23.90A 23.90A 32.40 +2.00 30.40 15 2025 ---- 31.10B 22.80A 22.80A 30.90 +1.80 29.10 355 2030 ---- 29.70B 21.80A 21.80A 29.50 +1.70 27.80 27 2035 24.00 28.40B 20.80A 28.40B 28.20 +1.70 1 26.50 7 2040 20.50 27.10B 19.90A 19.90A 26.90 +1.60 1 25.30 6 2045 23.30 25.90B 19.00A 19.00A 25.70 +1.50 1 24.20 347 2050 ---- 24.70B 18.10A 18.10A 24.50 +1.40 776 23.10 50 1713 2055 19.00 23.60B 17.30A 23.60B 23.40 +1.40 1 22.00 3 2060 ---- 22.50B 16.50A 16.50A 22.40 +1.40 21.00 8 2065 ---- 21.50B 15.80A 15.80A 21.30 +1.30 20.00 14 2070 ---- 20.50B 15.10A 15.10A 20.40 +1.30 19.10 8 2075 14.50 19.50B 14.50 19.50B 19.50 +1.20 1366 18.30 817 1180 2080 ---- 18.70B 13.80A 13.80A 18.60 +1.20 17.40 72 2085 ---- 17.80B 13.20A 13.20A 17.70 +1.00 16.70 37 2090 ---- 17.00B 12.60A 12.60A 16.90 +1.00 15.90 32 2095 ---- 16.30B 12.10A 12.10A 16.20 +1.00 15.20 2 2100 14.20 15.60B 11.60A 15.60B 15.50 +1.00 301 14.50 38 694 2105 ---- 14.90B 11.10A 11.10A 14.80 +.90 13.90 4 2110 13.90 14.20B 10.60A 14.20B 14.10 +.90 23 13.20 2 2115 10.10 13.60B 10.10 13.60B 13.50 +.80 1 12.70 7 2120 ---- 13.00B 9.80A 9.80A 12.90 +.80 12.10 2 12 2125 ---- 12.50B 9.40A 9.40A 12.30 +.70 11.60 154 2130 ---- 11.90B 9.00A 9.00A 11.80 +.70 2 11.10 6 2135 11.40 11.40 8.60A 10.90A 11.30 +.70 1 10.60 7 2140 10.60 10.90B 8.30A 8.30A 10.80 +.70 10 10.10 58 2145 ---- 10.50B 8.00A 10.50B 10.30 +.60 9.70 2 2150 9.50 10.00B 7.60A 10.00B 9.90 +.60 28 9.30 562 2155 ---- 9.60B 7.40A 9.60B 9.50 +.60 8.90 8 2160 ---- 9.20B 7.10A 9.20B 9.10 +.50 8.60 71 2165 ---- 8.80B 6.80A 8.80B 8.70 +.50 8.20 5 2170 ---- 8.40B 6.50A 8.40B 8.40 +.50 2 7.90 1 117 2175 7.60 8.10B 6.30A 8.10B 8.00 +.40 1 7.60 2 42 2180 7.40 7.70B 6.00A 6.00A 7.70 +.40 2 7.30 2 37 2185 ---- 7.40B 5.80A 7.40B 7.40 +.40 7.00 10 2190 6.60 7.10B 5.60A 7.10B 7.10 +.30 3 6.80 419 2195 ---- 6.80B 5.40A 5.40A 6.90 +.40 6.50 15 2200 6.00 6.60B 5.10 6.60B 6.60 +.30 12 6.30 9 94 2205 ---- 6.30B 5.00A 5.00A 6.40 +.40 2 6.00 1 1 2210 ---- 6.10B 4.80A 4.80A 6.10 +.30 5.80 46 2215 ---- 5.80B 4.70A 4.70A 5.90 +.30 5.60 1 2220 4.60 5.70 4.50A 5.30A 5.70 +.30 5 5.40 2 153 2225 ---- 5.40B 4.30A 4.30A 5.50 +.30 1 5.20 41 204 2230 ---- 5.20B 4.20A 4.20A 5.20 +.20 1 5.00 1 92 2235 ---- 5.00B 4.00A 4.00A 5.00 +.20 4.80 1 2240 ---- 4.80B 3.90A 3.90A 4.80 +.20 10 4.60 1 94 2245 ---- 4.60B 3.80A 3.80A 4.60 +.10 4.50 1 7 2250 ---- 4.40B 3.70A 3.70A 4.40 +.10 6 4.30 5 242 2255 ---- 4.30B 3.50A 3.50A 4.30 +.20 4.10 1 2 2260 ---- 4.10B 3.40A 3.40A 4.10 +.10 1 4.00 10 2265 ---- 4.00B 3.30A 3.30A 3.90 +.10 1 3.80 2 9 2270 ---- 3.80B 3.20A 3.20A 3.80 +.10 4 3.70 7 21 2275 ---- 3.70B 3.10A 3.10A 3.70 +.10 28 3.60 2 56 2280 ---- ---- 3.00A 3.00A 3.50 UNCH 3 3.50 1 69 2290 ---- 3.30B 2.80A 2.80A 3.30 +.10 2 3.20 4 61 2300 3.10 3.10 2.50 3.10B 3.10 +.10 24 3.00 15 199 2310 ---- 2.90B 2.50A 2.50A 2.80 UNCH 1 2.80 4 30 2320 ---- 2.70B 2.40A 2.40A 2.70 +.10 9 2.60 7 56 2325 ---- ---- 2.30A 2.30A 2.60 UNCH 5 2.60 3 42 2330 2.10 2.60 2.10 2.50A 2.50 UNCH 8 2.50 2 15 2340 ---- ---- 2.10A 2.10A 2.40 +.10 3 2.30 7 47 2350 ---- ---- 2.00A 2.00A 2.20 UNCH 3 2.20 2 64 2360 ---- ---- 1.90A 1.90A 2.10 UNCH 1 2.10 11 2370 1.60 1.90B 1.60 1.90B 1.90 UNCH 4 1.90 180 2375 1.90 1.90 1.70A 1.90 1.90 +.10 9 1.80 4 65 2400 1.50 1.70 1.40 1.60A 1.60 UNCH 9 1.60 12 325 2425 ---- ---- 1.30A 1.30A 1.40 UNCH 2 1.40 90 2450 1.20 1.20 1.10A 1.10A 1.20 UNCH 1 1.20 4 35 2475 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 7 2500 ---- ---- .90A .90A 1.00 UNCH 1.00 140 2525 ---- ---- .80A .80A .90 UNCH .90 6 2550 .80 .80 .70 .70 .80 UNCH 10 .80 60 2600 ---- ---- ---- ---- .70 UNCH .70 26 102 2750 .30 .30 .30 .30 .40 UNCH 30 .40 20 281 OG JUN23 Gold Option CALL 1000 ---- 961.40B 934.80A 934.80A 962.20 +6.20 956.00 1025 ---- 936.40B 909.80A 909.80A 937.20 +6.20 931.00 1050 ---- 911.40B 884.70A 884.70A 912.20 +6.20 906.00 1060 ---- 901.40B 874.70A 874.70A 902.20 +6.20 896.00 1070 ---- 891.40B 864.70A 864.70A 892.20 +6.20 886.00 1075 ---- 886.40B 859.70A 859.70A 887.20 +6.20 881.00 1080 ---- 881.50B 854.70A 854.70A 882.20 +6.20 876.00 1090 ---- 871.50B 844.70A 844.70A 872.20 +6.20 866.00 1100 ---- 861.60B 834.70A 834.70A 862.20 +6.20 856.00 1110 ---- 851.50B 824.70A 824.70A 852.20 +6.20 846.00 1120 ---- 841.50B 814.70A 814.70A 842.20 +6.20 836.00 1125 ---- 836.50B 809.70A 809.70A 837.20 +6.20 831.00 1130 ---- 831.50B 804.70A 804.70A 832.20 +6.20 826.00 1140 ---- 821.50B 794.60A 794.60A 822.20 +6.20 816.00 1150 ---- 811.60B 784.60A 784.60A 812.20 +6.20 806.00 1155 ---- 806.50B 779.60A 779.60A 807.20 +6.20 801.00 1160 ---- 801.50B 774.60A 774.60A 802.20 +6.20 796.00 1165 ---- 796.60B 769.60A 769.60A 797.20 +6.20 791.00 1170 ---- 791.60B 764.60A 764.60A 792.20 +6.20 786.00 1175 ---- 786.60B 759.60A 759.60A 787.20 +6.20 781.00 1180 ---- 781.60B 754.60A 754.60A 782.20 +6.20 776.00 1185 ---- 776.60B 749.60A 749.60A 777.20 +6.20 771.00 1190 ---- 771.60B 744.60A 744.60A 772.20 +6.20 766.00 1195 ---- 766.70B 739.60A 739.60A 767.20 +6.20 761.00 1200 ---- 761.60B 734.50A 734.50A 762.20 +6.20 756.00 1205 ---- 756.60B 729.60A 729.60A 757.20 +6.20 751.00 1210 ---- 751.60B 724.60A 724.60A 752.20 +6.20 746.00 1215 ---- 746.60B 719.50A 719.50A 747.20 +6.20 741.00 1220 ---- 741.60B 714.50A 714.50A 742.20 +6.20 736.00 1225 ---- 736.60B 709.50A 709.50A 737.20 +6.20 731.00 1230 ---- 731.60B 704.50A 704.50A 732.20 +6.20 726.00 1235 ---- 726.60B 699.50A 699.50A 727.20 +6.20 721.00 1240 ---- 721.70B 694.50A 694.50A 722.20 +6.20 716.00 1245 ---- 716.70B 689.50A 689.50A 717.20 +6.20 711.00 1250 ---- 711.70B 684.50A 684.50A 712.20 +6.20 706.00 1255 ---- 706.70B 679.50A 679.50A 707.20 +6.20 701.00 1260 ---- 701.70B 674.50A 674.50A 702.20 +6.20 696.00 1265 ---- 696.70B 669.50A 669.50A 697.20 +6.20 691.00 1270 ---- 691.70B 664.50A 664.50A 692.20 +6.20 686.00 1275 ---- 686.70B 659.50A 659.50A 687.20 +6.20 681.00 1280 ---- 682.10B 654.50A 654.50A 682.20 +6.20 676.00 1285 ---- 676.70B 649.50A 649.50A 677.20 +6.20 671.00 1290 ---- 671.70B 644.50A 644.50A 672.20 +6.20 666.00 1295 ---- 666.70B 639.50A 639.50A 667.20 +6.20 661.00 1300 ---- 661.70B 634.40A 634.40A 662.20 +6.20 656.00 1305 ---- 657.10B 629.40A 629.40A 657.20 +6.20 651.00 1310 ---- 651.70B 624.40A 624.40A 652.20 +6.20 646.00 1315 ---- 646.70B 619.40A 619.40A 647.20 +6.20 641.00 1320 ---- 641.70B 614.40A 614.40A 642.20 +6.20 636.00 1325 ---- 636.80B 609.40A 609.40A 637.20 +6.20 631.00 1330 ---- 631.80B 604.40A 604.40A 632.20 +6.20 626.00 1335 ---- 627.10B 599.40A 599.40A 627.20 +6.20 621.00 1340 ---- 621.80B 594.40A 594.40A 622.20 +6.20 616.00 1345 ---- 616.80B 589.40A 589.40A 617.20 +6.20 611.00 1350 ---- 611.80B 584.40A 584.40A 612.20 +6.20 606.00 1355 ---- 606.80B 579.40A 579.40A 607.20 +6.20 601.00 1360 ---- 601.80B 574.40A 574.40A 602.20 +6.20 596.00 1365 ---- 596.80B 569.40A 569.40A 597.20 +6.20 591.00 1370 ---- 591.80B 564.40A 564.40A 592.20 +6.20 586.00 1375 ---- 586.80B 559.30A 559.30A 587.20 +6.20 581.00 1380 ---- 582.20B 554.30A 554.30A 582.20 +6.20 576.00 1385 ---- 577.20B 549.30A 549.30A 577.20 +6.20 571.00 1390 ---- 571.80B 544.30A 544.30A 572.20 +6.20 566.00 1395 ---- 566.90B 539.30A 539.30A 567.20 +6.20 561.00 1400 ---- 561.90B 534.30A 534.30A 562.20 +6.20 556.00 212 1405 ---- 556.90B 529.30A 529.30A 557.20 +6.20 551.00 1410 ---- 552.20B 524.30A 524.30A 552.20 +6.20 546.00 1415 ---- 546.90B 519.30A 519.30A 547.20 +6.20 541.00 1420 ---- 541.90B 514.30A 514.30A 542.20 +6.20 536.00 1425 ---- 536.90B 509.30A 509.30A 537.20 +6.20 531.00 1430 ---- 531.90B 504.30A 504.30A 532.20 +6.20 526.00 1435 ---- 527.10B 499.30A 499.30A 527.20 +6.20 521.00 1440 ---- 521.90B 494.30A 494.30A 522.20 +6.20 516.00 1445 ---- 516.90B 489.30A 489.30A 517.20 +6.20 511.00 1450 ---- 512.20B 484.20A 484.20A 512.20 +6.20 506.00 3 1455 ---- 506.90B 479.30A 479.30A 507.20 +6.20 501.00 1460 ---- 501.90B 474.30A 474.30A 502.20 +6.20 496.00 1465 ---- 497.10B 469.20A 469.20A 497.20 +6.20 491.00 1470 ---- 492.10B 464.20A 464.20A 492.20 +6.20 486.00 1475 ---- 487.00B 459.20A 459.20A 487.20 +6.20 481.00 1480 ---- 482.30B 454.20A 454.20A 482.20 +6.20 476.00 1485 ---- 477.00B 449.20A 449.20A 477.20 +6.20 471.00 200 1490 ---- 472.20B 444.20A 444.20A 472.20 +6.20 466.00 1495 ---- 467.00B 439.20A 439.20A 467.20 +6.20 461.00 1500 ---- 462.20B 434.20A 434.20A 462.20 +6.20 456.00 448 1505 ---- 457.00B 429.20A 429.20A 457.20 +6.20 451.00 1510 ---- 452.00B 424.20A 424.20A 452.20 +6.20 446.00 1515 ---- 447.20B 419.20A 419.20A 447.20 +6.20 441.00 1520 ---- 442.00B 414.20A 414.20A 442.20 +6.20 436.00 1525 ---- 437.20B 409.20A 409.20A 437.20 +6.20 431.00 1530 ---- 432.00B 404.20A 404.20A 432.20 +6.20 426.00 1535 ---- 427.20B 399.20A 399.20A 427.20 +6.20 421.00 1540 ---- 422.10B 394.20A 394.20A 422.20 +6.20 416.00 1545 ---- 417.20B 389.20A 389.20A 417.20 +6.20 411.00 1550 ---- 412.30B 384.10A 384.10A 412.20 +6.20 406.00 1555 ---- 407.10B 379.20A 379.20A 407.20 +6.20 401.00 1560 ---- 402.10B 374.20A 374.20A 402.20 +6.20 396.00 1565 ---- 397.10B 369.20A 369.20A 397.20 +6.20 391.00 1570 ---- 392.10B 364.20A 364.20A 392.20 +6.20 386.00 1 1575 ---- 387.10B 358.20A 358.20A 387.20 +6.20 381.00 12 1580 ---- 382.10B 354.30A 354.30A 382.20 +6.20 376.00 1585 ---- 377.10B 349.20A 349.20A 377.20 +6.20 371.00 2 1590 ---- 372.30B 344.20A 344.20A 372.20 +6.20 366.00 2 1595 ---- 367.20B 339.30A 339.30A 367.20 +6.10 361.10 1600 ---- 363.50B 333.50A 333.50A 362.30 +6.20 356.10 44 1605 ---- 357.30B 329.40A 329.40A 357.30 +6.20 351.10 6 1610 ---- 352.60B 324.50A 324.50A 352.30 +6.10 346.20 1615 ---- 347.50B 319.60A 319.60A 347.40 +6.20 341.20 2 1620 ---- 342.60B 314.70A 314.70A 342.40 +6.10 336.30 1625 ---- 338.70B 309.00A 309.00A 337.50 +6.10 331.40 7 1630 ---- 332.80B 304.90A 304.90A 332.60 +6.20 326.40 1 1635 ---- 328.00B 300.00A 300.00A 327.60 +6.10 321.50 1640 ---- 323.00B 295.20A 295.20A 322.70 +6.10 316.60 1 1645 ---- 318.10B 290.30A 290.30A 317.80 +6.10 311.70 1650 ---- 314.20B 284.80A 284.80A 312.90 +6.00 306.90 14 1655 ---- 308.30B 280.70A 280.70A 308.10 +6.10 302.00 1660 ---- 303.50B 275.90A 275.90A 303.20 +6.10 297.10 50 1665 ---- 298.70B 271.10A 271.10A 298.30 +6.00 292.30 30 1670 ---- 293.80B 266.30A 266.30A 293.50 +6.00 287.50 91 1675 ---- 289.90B 260.80A 260.80A 288.60 +5.90 282.70 314 1680 ---- 284.30B 256.70A 256.70A 283.80 +5.90 277.90 3 1685 ---- 279.50B 252.00A 252.00A 279.00 +5.90 273.10 11 1690 ---- 274.70B 247.30A 247.30A 274.20 +5.90 268.30 9 1695 ---- 269.80B 242.60A 242.60A 269.40 +5.90 263.50 5 1700 ---- 265.90B 237.20A 237.20A 264.70 +5.90 258.80 749 1705 ---- 260.50B 233.20A 233.20A 259.90 +5.80 254.10 3 1710 ---- 255.60B 228.60A 228.60A 255.20 +5.80 249.40 4 1715 ---- 251.10B 224.00A 224.00A 250.50 +5.80 244.70 6 1720 ---- 246.40B 219.40A 219.40A 245.80 +5.80 240.00 10 1725 ---- 242.40B 214.20A 214.20A 241.10 +5.70 235.40 94 1730 ---- 237.10B 209.70A 209.70A 236.50 +5.70 230.80 8 1735 ---- 232.30B 205.10A 205.10A 231.90 +5.70 226.20 201 1740 ---- 227.80B 200.70A 200.70A 227.30 +5.70 221.60 1 1745 ---- 223.20B 196.20A 196.20A 222.70 +5.60 217.10 22 1750 ---- 219.20B 191.70A 191.70A 218.10 +5.60 212.50 1058 1755 ---- 214.30B 187.40A 187.40A 213.60 +5.60 208.00 1 1760 ---- 210.20B 183.00A 183.00A 209.10 +5.50 203.60 30 1765 ---- 205.70B 178.70A 178.70A 204.60 +5.50 199.10 24 1770 ---- 201.20B 174.40A 174.40A 200.10 +5.40 194.70 4 1775 ---- 196.70B 170.10A 170.10A 195.70 +5.40 190.30 226 1780 ---- 192.30B 165.90A 165.90A 191.30 +5.40 185.90 2 1785 ---- 188.00B 161.80A 161.80A 186.90 +5.30 181.60 1790 ---- 183.60B 157.60A 157.60A 182.60 +5.30 177.30 11 1795 ---- 179.20B 153.50A 153.50A 178.30 +5.20 173.10 1 1800 ---- 174.90B 149.50A 149.50A 174.00 +5.10 168.90 1641 1805 ---- 170.80B 145.50A 145.50A 169.80 +5.10 164.70 14 1810 ---- 166.60B 141.50A 141.50A 165.60 +5.10 160.50 46 1815 ---- 162.40B 137.60A 137.60A 161.50 +5.10 156.40 40 1820 ---- 158.20B 133.80A 133.80A 157.40 +5.00 152.40 59 1825 ---- 154.30B 130.00A 130.00A 153.30 +4.90 148.40 240 1830 ---- 150.10B 126.30A 126.30A 149.30 +4.90 144.40 50 1835 ---- 146.10B 122.60A 122.60A 145.30 +4.80 140.50 1840 ---- 142.20B 118.90A 118.90A 141.40 +4.70 136.70 32 1845 ---- 138.30B 115.40A 115.40A 137.50 +4.70 132.80 10 1850 ---- 134.40B 111.80A 111.80A 133.70 +4.60 129.10 3377 1855 ---- 130.60B 108.40A 108.40A 130.00 +4.60 125.40 7 1860 ---- 127.00B 105.00A 105.00A 126.30 +4.50 121.80 140 1865 ---- 123.20B 101.70A 101.70A 122.60 +4.40 118.20 22 1870 ---- 119.60B 98.50A 98.50A 119.00 +4.30 114.70 165 1875 ---- 116.20B 95.30A 95.30A 115.50 +4.20 111.30 201 1880 ---- 112.70B 92.20A 92.20A 112.00 +4.10 107.90 14 1885 ---- 109.30B 89.20A 89.20A 108.60 +4.10 104.50 71 1890 ---- 105.80B 86.30A 86.30A 105.30 +4.00 101.30 20 1895 ---- 102.60B 83.40A 83.40A 102.10 +4.00 98.10 12 1900 91.80 99.40B 80.60A 97.30A 98.90 +3.90 4 95.00 2946 1905 ---- 96.30B 77.80A 77.80A 95.80 +3.90 91.90 14 1910 ---- 93.20B 75.20A 75.20A 92.70 +3.70 89.00 65 1915 ---- 90.20B 72.60A 72.60A 89.70 +3.60 86.10 109 1920 ---- 87.30B 70.00A 70.00A 86.70 +3.40 83.30 14 1925 ---- 84.40B 67.60A 67.60A 83.90 +3.40 80.50 610 1930 68.10 81.60B 65.20A 81.60B 81.10 +3.30 40 77.80 98 1935 ---- 78.90B 62.90A 62.90A 78.40 +3.20 75.20 28 1940 ---- 76.20B 60.60A 60.60A 75.80 +3.10 72.70 79 1945 ---- 73.60B 58.40A 58.40A 73.20 +3.00 70.20 30 1950 ---- 71.10B 56.30A 56.30A 70.70 +2.90 11 67.80 26 6353 1955 ---- 68.60B 54.30A 54.30A 68.30 +2.90 65.40 25 112 1960 56.00 66.30B 52.30A 54.40A 66.00 +2.90 23 63.10 37 1965 60.40 64.00B 50.40A 59.30A 63.70 +2.80 1 60.90 3 127 1970 ---- 61.70B 48.60A 48.60A 61.50 +2.70 58.80 485 1975 51.20 59.60B 46.80A 48.70A 59.40 +2.70 7 56.70 284 1980 ---- 57.50B 45.10A 45.10A 57.30 +2.70 54.60 52 1985 ---- 55.40B 43.50A 43.50A 55.30 +2.60 52.70 1990 ---- 53.60B 41.90A 41.90A 53.30 +2.50 50.80 4 1995 ---- 51.60B 40.40A 40.40A 51.40 +2.40 49.00 2000 45.00 49.80B 38.90A 48.30 49.60 +2.40 174 47.20 36 10997 2005 ---- 48.00B 37.50A 37.50A 47.80 +2.30 45.50 78 2010 ---- 46.20B 36.10A 36.10A 46.10 +2.20 33 43.90 14 2015 ---- 44.50B 34.70A 34.70A 44.40 +2.10 42.30 74 2020 37.70 42.90B 33.50A 35.30A 42.80 +2.00 46 40.80 40 651 2025 ---- 41.40B 32.30A 32.30A 41.30 +2.00 39.30 1 215 2030 34.40 39.90B 31.10A 31.10A 39.70 +1.80 2 37.90 5 2035 33.10 38.40B 29.90A 29.90A 38.30 +1.80 1 36.50 4 2040 ---- 37.10B 28.90A 28.90A 36.90 +1.70 35.20 7 2045 ---- 35.70B 27.80A 27.80A 35.60 +1.60 34.00 16 2050 34.50 34.50 26.80A 33.30A 34.30 +1.60 270 32.70 4290 2055 ---- 33.20B 25.90A 25.90A 33.00 +1.40 31.60 60 2060 26.00 32.00B 24.90A 24.90A 31.80 +1.40 10 30.40 51 2065 30.30 30.80B 24.00A 30.80B 30.70 +1.40 5 29.30 3 2070 27.80 29.80B 23.20A 29.80B 29.60 +1.30 20 28.30 104 2075 24.50 28.70B 22.40A 28.70B 28.50 +1.20 10 27.30 1101 2080 ---- 27.70B 21.60A 21.60A 27.50 +1.20 26.30 4 10 2085 25.20 26.60B 20.80A 24.70A 26.50 +1.10 5 25.40 52 2090 23.00 25.70B 20.10A 25.70B 25.60 +1.10 15 24.50 2 2095 24.70 24.80B 19.40A 24.80B 24.70 +1.10 2 23.60 5 57 2100 19.80 23.90B 18.80A 23.10A 23.80 +1.00 11 22.80 47 2515 2105 ---- 23.10B 18.10A 18.10A 23.00 +1.00 22.00 11 13 2110 18.90 22.20B 17.50A 22.20B 22.20 +1.00 5 21.20 5 7 2115 18.00 21.50B 16.90A 16.90A 21.40 +.90 6 20.50 42 2120 ---- 20.70B 16.30A 16.30A 20.70 +.90 19.80 17 2125 ---- 20.00B 15.80A 15.80A 19.90 +.80 570 19.10 40 1824 2130 ---- 19.30B 15.30A 15.30A 19.30 +.90 18.40 10 2135 16.80 18.60B 14.80A 18.60B 18.60 +.80 5 17.80 112 2140 16.40 18.00B 14.30A 14.30A 18.00 +.80 9 17.20 170 2145 ---- 17.40B 13.80A 13.80A 17.30 +.70 16.60 8 2150 15.10 16.80B 13.40A 13.40A 16.80 +.80 28 16.00 7017 2155 ---- 16.20B 13.00A 13.00A 16.20 +.70 15.50 9 2160 14.30 15.70B 12.50A 12.50A 15.60 +.60 2 15.00 7 2165 13.80 15.10B 12.10A 12.10A 15.10 +.60 9 14.50 65 2170 13.20 14.60B 11.80A 14.60B 14.60 +.60 45 14.00 42 2175 ---- 14.10B 11.40A 14.10B 14.10 +.60 13.50 301 2180 12.50 13.70B 11.00A 11.00A 13.60 +.50 7 13.10 5 20 2185 ---- 13.20B 10.70A 13.20B 13.20 +.50 12.70 40 2190 ---- 12.80B 10.40A 12.80B 12.70 +.50 12.20 80 81 2195 ---- 12.40B 10.10A 12.40B 12.30 +.40 11.90 26 2200 11.20 12.00B 9.80A 9.80A 11.90 +.40 1030 11.50 1 4055 2205 ---- 11.60B 9.50A 11.60B 11.50 +.40 11.10 2210 ---- 11.20B 9.20A 11.20B 11.20 +.40 10.80 2 2215 ---- 10.80B 8.90A 10.80B 10.80 +.40 10.40 1 44 2220 9.70 10.50B 8.60A 8.60A 10.40 +.30 2 10.10 38 2225 8.50 10.10 8.40A 9.80A 10.10 +.30 56 9.80 24 2230 ---- 9.80B 8.20A 9.80B 9.80 +.30 9.50 75 2235 8.90 9.50B 7.90A 7.90A 9.50 +.30 3 9.20 16 2240 7.80 9.20B 7.70A 7.70A 9.20 +.30 1 8.90 31 2245 8.50 8.90B 7.50A 8.90B 8.90 +.30 1 8.60 1791 2250 8.20 8.60B 7.30A 8.60B 8.60 +.20 301 8.40 1751 2255 ---- 8.40B 7.10A 8.40B 8.30 +.20 8.10 1 2260 ---- 8.10B 6.80A 6.80A 8.10 +.20 7.90 1 2265 7.60 7.80B 6.70A 7.80B 7.80 +.10 1 7.70 3 2270 ---- 7.60B 6.50A 7.60B 7.60 +.20 7.40 38 2275 6.90 7.40B 6.30A 7.10 7.30 +.10 44 7.20 3 138 2280 ---- 7.20B 6.10A 6.10A 7.10 +.10 7.00 2285 ---- 6.90B 6.00A 6.00A 6.90 +.10 2 6.80 6 2290 ---- 6.70B 5.80A 5.80A 6.70 +.10 6.60 2295 6.60 6.60 5.70A 6.30A 6.50 +.10 1 6.40 4 2300 5.50 6.40 5.40 6.20A 6.30 +.10 1264 6.20 6 3851 2305 ---- ---- 5.40A 5.40A 6.10 UNCH 6.10 2310 ---- 6.00B 5.20A 5.20A 5.90 UNCH 5.90 15 2315 ---- 5.80B 5.10A 5.10A 5.80 +.10 5.70 1 2320 ---- 5.70B 5.00A 5.00A 5.60 UNCH 5.60 2 2325 ---- 5.50B 4.90A 4.90A 5.40 UNCH 4 5.40 2 36 2330 ---- ---- 4.70A 4.70A 5.30 UNCH 1 5.30 1 2335 ---- 5.20B 4.60A 4.60A 5.20 +.10 13 5.10 1 2340 ---- 5.10B 4.50A 4.50A 5.00 UNCH 5.00 1 2350 4.80 4.80 4.20A 4.70A 4.70 -.10 12 4.80 3 86 2360 ---- ---- 4.00A 4.00A 4.50 UNCH 4.50 1 29 2370 ---- ---- 3.80A 3.80A 4.30 UNCH 4.30 14 2375 ---- ---- 3.70A 3.70A 4.20 UNCH 1 4.20 26 2380 ---- ---- 3.70A 3.70A 4.10 UNCH 4.10 3 2390 ---- ---- 3.50A 3.50A 3.90 UNCH 3.90 3 2400 3.50 3.70B 3.30A 3.60 3.70 UNCH 9 3.70 1 928 2410 ---- ---- 3.20A 3.20A 3.50 UNCH 3.50 1 1 2420 ---- ---- 3.00A 3.00A 3.30 -.10 1 3.40 10 2425 3.40 3.40 3.00A 3.20A 3.30 UNCH 6 3.30 20 2430 ---- ---- 2.90A 2.90A 3.20 UNCH 3.20 3 2440 ---- ---- 2.80A 2.80A 3.00 -.10 3.10 9 2450 2.70 2.70 2.60A 2.70 2.90 UNCH 2 2.90 55 2475 ---- ---- 2.40A 2.40A 2.60 UNCH 1 2.60 7 8 2500 2.30 2.30 2.10A 2.30 2.30 -.10 1 2.40 12 1528 2525 ---- ---- 1.90A 1.90A 2.10 UNCH 1 2.10 2550 ---- ---- 1.70A 1.70A 1.90 UNCH 1.90 10 55 2575 ---- ---- 1.60A 1.60A 1.70 -.10 1.80 9 2600 1.50 1.50 1.50 1.50 1.60 UNCH 30 1.60 1396 2625 ---- ---- 1.30A 1.30A 1.40 -.10 1.50 80 2700 ---- ---- ---- ---- 1.10 UNCH 1.10 856 2850 ---- ---- ---- ---- .70 UNCH .70 1 68 2900 ---- ---- ---- ---- .60 UNCH .60 20 3000 .50 .50 .50 .50 .50 UNCH 5 .50 1998 850 ---- 1111.20B 1085.00A 1111.00B 1112.20 +6.20 1106.00 875 ---- 1086.20B 1060.00A 1086.00B 1087.20 +6.20 1081.00 900 ---- 1061.20B 1034.90A 1061.10B 1062.20 +6.20 1056.00 925 ---- 1036.30B 1009.90A 1036.10B 1037.20 +6.20 1031.00 950 ---- 1011.30B 984.90A 984.90A 1012.20 +6.20 1006.00 975 ---- 986.30B 959.90A 959.90A 987.20 +6.20 981.00 OG JLY23 Gold Option CALL 1200 ---- 778.40B 751.80A 778.00B 779.10 +6.40 772.70 1225 ---- 753.20B 726.80A 753.00B 754.10 +6.40 747.70 1250 ---- 728.30B 701.70A 728.10B 729.10 +6.40 722.70 1275 ---- 703.50B 676.70A 703.10B 704.10 +6.40 697.70 1300 ---- 678.40B 651.60A 651.60A 679.10 +6.40 672.70 2 1325 ---- 653.40B 626.60A 626.60A 654.10 +6.40 647.70 1350 ---- 628.90B 601.50A 601.50A 629.10 +6.40 622.70 1375 ---- 603.50B 576.50A 576.50A 604.10 +6.40 597.70 1390 ---- 588.50B 561.50A 561.50A 589.10 +6.40 582.70 1400 ---- 578.70B 551.40A 551.40A 579.10 +6.40 572.70 1410 ---- 568.70B 541.50A 541.50A 569.10 +6.40 562.70 1420 ---- 559.00B 531.40A 531.40A 559.10 +6.40 552.70 1425 ---- 554.00B 526.40A 526.40A 554.10 +6.40 547.70 1430 ---- 548.80B 521.40A 521.40A 549.10 +6.40 542.70 2 1440 ---- 538.60B 511.40A 511.40A 539.10 +6.40 532.70 1450 ---- 528.80B 501.40A 501.40A 529.10 +6.40 522.70 1460 ---- 518.80B 491.40A 491.40A 519.10 +6.40 512.70 1470 ---- 508.60B 481.40A 481.40A 509.10 +6.40 502.70 1475 ---- 503.80B 476.30A 476.30A 504.10 +6.40 497.70 1480 ---- 498.80B 471.30A 471.30A 499.10 +6.40 492.70 1 1490 ---- 489.00B 461.30A 461.30A 489.10 +6.40 482.70 1 1495 ---- 483.90B 456.30A 456.30A 484.10 +6.40 477.70 1500 ---- 478.70B 451.30A 451.30A 479.10 +6.40 472.70 16 1505 ---- 473.70B 446.30A 446.30A 474.10 +6.40 467.70 1510 ---- 468.70B 441.30A 441.30A 469.10 +6.40 462.70 1 1515 ---- 464.10B 436.30A 436.30A 464.10 +6.40 457.70 1520 ---- 458.90B 431.30A 431.30A 459.10 +6.40 452.70 1525 ---- 454.10B 426.30A 426.30A 454.10 +6.40 447.70 1530 ---- 448.70B 421.30A 421.30A 449.10 +6.40 442.70 1 1535 ---- 444.00B 416.30A 416.30A 444.10 +6.40 437.70 1540 ---- 438.90B 411.30A 411.30A 439.10 +6.40 432.70 1545 ---- 433.90B 406.30A 406.30A 434.10 +6.40 427.70 1550 ---- 429.20B 400.10A 400.10A 429.10 +6.40 422.70 1555 ---- 424.10B 396.30A 396.30A 424.10 +6.40 417.70 1560 ---- 419.20B 391.30A 391.30A 419.10 +6.40 412.70 1565 ---- 414.20B 386.40A 386.40A 414.10 +6.40 407.70 1 1570 ---- 409.00B 381.40A 381.40A 409.10 +6.40 402.70 1575 ---- 405.30B 375.40A 375.40A 404.10 +6.40 397.70 1580 ---- 399.30B 371.60A 371.60A 399.10 +6.30 392.80 1585 ---- 394.00B 366.70A 366.70A 394.20 +6.40 387.80 1590 ---- 389.10B 361.70A 361.70A 389.20 +6.30 382.90 1595 ---- 384.10B 356.80A 356.80A 384.30 +6.40 377.90 1600 ---- 380.50B 350.80A 350.80A 379.30 +6.30 373.00 1605 ---- 374.30B 346.90A 346.90A 374.40 +6.40 368.00 1610 ---- 369.40B 342.00A 342.00A 369.50 +6.40 363.10 1615 ---- 364.50B 337.10A 337.10A 364.50 +6.30 358.20 1620 ---- 359.60B 332.30A 332.30A 359.60 +6.30 353.30 1625 ---- 356.00B 326.50A 326.50A 354.70 +6.30 348.40 3 1630 ---- 349.90B 322.60A 322.60A 349.90 +6.30 343.60 1635 ---- 345.10B 317.80A 317.80A 345.00 +6.30 338.70 1640 ---- 340.30B 313.00A 313.00A 340.10 +6.30 333.80 1645 ---- 335.50B 308.20A 308.20A 335.30 +6.30 329.00 1650 ---- 331.70B 302.50A 302.50A 330.50 +6.30 324.20 3 1655 ---- 325.80B 298.60A 298.60A 325.60 +6.20 319.40 1660 ---- 321.00B 293.90A 293.90A 320.80 +6.20 314.60 1665 ---- 316.20B 289.10A 289.10A 316.00 +6.20 309.80 1670 ---- 311.40B 284.40A 284.40A 311.20 +6.20 305.00 1 1675 ---- 307.60B 278.90A 278.90A 306.50 +6.20 300.30 1 1680 ---- 302.10B 275.10A 275.10A 301.70 +6.20 295.50 30 1685 ---- 297.30B 270.40A 270.40A 297.00 +6.20 290.80 1 1690 ---- 292.60B 265.70A 265.70A 292.30 +6.20 286.10 1695 ---- 287.90B 261.10A 261.10A 287.60 +6.20 281.40 1700 ---- 284.00B 255.60A 255.60A 282.90 +6.20 276.70 9 1705 ---- 278.60B 251.90A 251.90A 278.20 +6.10 272.10 1710 ---- 273.90B 247.30A 247.30A 273.50 +6.10 267.40 1715 ---- 269.30B 242.80A 242.80A 268.90 +6.10 262.80 1720 ---- 264.50B 237.40A 237.40A 264.30 +6.10 258.20 1725 ---- 260.80B 232.90A 232.90A 259.60 +6.00 253.60 1730 ---- 255.50B 228.50A 228.50A 255.10 +6.00 249.10 1735 ---- 250.90B 224.00A 224.00A 250.50 +6.00 244.50 1 1740 ---- 246.40B 219.60A 219.60A 245.90 +5.90 240.00 1745 ---- 242.40B 215.20A 215.20A 241.40 +5.90 235.50 1750 ---- 238.00B 210.80A 210.80A 236.90 +5.80 231.10 314 1755 ---- 233.50B 206.50A 206.50A 232.50 +5.90 226.60 1760 ---- 229.10B 202.20A 202.20A 228.00 +5.80 222.20 1765 ---- 224.60B 197.90A 197.90A 223.60 +5.70 217.90 21 1770 ---- 220.20B 193.70A 193.70A 219.20 +5.70 213.50 1 1775 ---- 215.90B 189.50A 189.50A 214.80 +5.60 209.20 30 1780 ---- 211.40B 185.40A 185.40A 210.50 +5.50 205.00 1 1785 ---- 207.10B 181.20A 181.20A 206.20 +5.50 200.70 19 1790 ---- 202.80B 177.10A 177.10A 201.90 +5.40 196.50 2 1795 ---- 198.70B 173.10A 173.10A 197.70 +5.40 192.30 1800 ---- 194.30B 169.10A 169.10A 193.50 +5.40 188.10 170 1805 ---- 190.30B 165.10A 165.10A 189.30 +5.30 184.00 1 1810 ---- 186.00B 161.20A 161.20A 185.20 +5.30 179.90 1 1815 ---- 181.90B 157.30A 157.30A 181.10 +5.30 175.80 6 1820 ---- 177.80B 153.50A 153.50A 177.10 +5.30 171.80 1 1825 ---- 173.80B 149.70A 149.70A 173.00 +5.10 167.90 1830 ---- 169.80B 146.00A 146.00A 169.10 +5.10 164.00 1835 ---- 166.00B 142.30A 142.30A 165.10 +5.00 160.10 1840 ---- 162.10B 138.70A 138.70A 161.30 +5.00 156.30 14 1845 ---- 158.10B 135.10A 135.10A 157.40 +4.90 152.50 1850 ---- 154.30B 131.60A 131.60A 153.60 +4.90 148.70 482 1855 ---- 150.60B 128.20A 128.20A 149.90 +4.80 145.10 1860 ---- 146.80B 124.70A 124.70A 146.20 +4.80 141.40 66 1865 ---- 143.30B 121.40A 121.40A 142.50 +4.60 137.90 113 1870 ---- 139.60B 118.10A 118.10A 139.00 +4.70 134.30 1875 ---- 136.10B 114.90A 114.90A 135.40 +4.50 130.90 1880 ---- 132.60B 111.70A 111.70A 131.90 +4.40 127.50 2 1885 ---- 129.10B 108.60A 108.60A 128.50 +4.40 124.10 2 1890 ---- 125.80B 105.50A 105.50A 125.10 +4.30 120.80 203 1895 ---- 122.30B 102.50A 102.50A 121.80 +4.20 117.60 1900 ---- 119.10B 99.60A 99.60A 118.50 +4.10 114.40 1 353 1905 ---- 115.80B 96.70A 96.70A 115.30 +4.00 111.30 10 1910 ---- 112.80B 93.90A 93.90A 112.20 +4.00 108.20 1915 ---- 109.70B 91.20A 91.20A 109.10 +3.90 105.20 1920 ---- 106.70B 88.50A 88.50A 106.10 +3.80 102.30 1925 ---- 103.70B 85.90A 85.90A 103.10 +3.70 99.40 255 1930 ---- 100.80B 83.40A 83.40A 100.20 +3.60 96.60 1 13 1935 ---- 97.80B 80.90A 80.90A 97.40 +3.60 93.80 1940 ---- 95.20B 78.50A 78.50A 94.60 +3.50 91.10 27 1945 ---- 92.30B 76.10A 76.10A 91.90 +3.40 88.50 2 1950 ---- 89.90B 73.80A 73.80A 89.30 +3.40 85.90 37 1301 1955 ---- 87.20B 71.60A 71.60A 86.70 +3.30 83.40 1 1 1960 ---- 84.60B 69.50A 69.50A 84.20 +3.20 81.00 1965 ---- 82.20B 67.40A 67.40A 81.70 +3.10 78.60 1 1970 ---- 79.80B 65.30A 65.30A 79.30 +3.00 76.30 17 1975 ---- 77.40B 63.20A 63.20A 77.00 +3.00 74.00 21 232 1980 ---- 75.10B 61.40A 61.40A 74.70 +2.90 71.80 31 1985 ---- 72.90B 59.50A 59.50A 72.50 +2.80 69.70 24 1990 ---- 70.70B 57.70A 57.70A 70.40 +2.80 67.60 6 1995 ---- 68.60B 56.00A 56.00A 68.30 +2.70 65.60 11 2000 ---- 66.60B 54.30A 54.30A 66.30 +2.70 63.60 1013 2005 ---- 64.60B 52.60A 52.60A 64.30 +2.60 61.70 2010 ---- 62.70B 51.00A 51.00A 62.40 +2.50 59.90 1 2015 ---- 60.80B 49.40A 49.40A 60.50 +2.40 58.10 2020 ---- 59.00B 47.90A 47.90A 58.70 +2.40 56.30 2025 ---- 57.20B 46.50A 46.50A 57.00 +2.30 54.70 3 2030 ---- 55.50B 45.10A 45.10A 55.30 +2.30 53.00 2035 ---- 53.80B 43.70A 43.70A 53.60 +2.20 51.40 1 2040 ---- 52.20B 42.40A 42.40A 52.00 +2.10 49.90 3 3 2045 ---- 50.60B 41.10A 41.10A 50.50 +2.10 48.40 2050 ---- 49.10B 39.80A 39.80A 48.90 +1.90 47.00 90 2055 ---- 47.60B 38.60A 38.60A 47.50 +1.90 45.60 12 2060 41.00 46.20B 37.50A 37.50A 46.10 +1.90 2 44.20 3 7 2065 ---- 44.80B 36.40A 36.40A 44.70 +1.80 42.90 12 2070 40.00 43.50B 35.30A 35.30A 43.40 +1.80 1 41.60 7 2075 34.90 42.20B 34.20A 34.20A 42.10 +1.70 1 40.40 86 2080 36.50 41.00B 33.20A 41.00B 40.90 +1.70 1 39.20 884 2085 ---- 39.80B 32.30A 32.30A 39.60 +1.60 38.00 6 2090 ---- 38.60B 31.30A 31.30A 38.50 +1.60 36.90 2095 ---- 37.50B 30.40A 30.40A 37.30 +1.50 35.80 1 1 2100 ---- 36.30B 29.50A 29.50A 36.30 +1.50 1 34.80 735 2105 ---- 35.30B 28.70A 28.70A 35.20 +1.40 33.80 1 2110 ---- 34.20B 27.80A 27.80A 34.20 +1.40 1 32.80 13 2115 ---- 33.20B 27.00A 27.00A 33.20 +1.40 31.80 1 2120 ---- 32.30B 26.30A 26.30A 32.20 +1.30 30.90 2125 ---- 31.30B 25.50A 25.50A 31.30 +1.30 30.00 36 2130 26.30 30.40B 24.80A 30.40B 30.40 +1.20 1 29.20 1 2135 ---- 29.50B 24.10A 24.10A 29.50 +1.20 28.30 2140 ---- 28.70B 23.40A 23.40A 28.60 +1.10 27.50 93 2145 ---- 27.90B 22.70A 22.70A 27.80 +1.10 26.70 2150 ---- 27.10B 22.10A 22.10A 27.00 +1.00 26.00 56 1979 2155 ---- 26.30B 21.50A 21.50A 26.30 +1.10 25.20 1 2160 ---- 25.50B 20.90A 20.90A 25.50 +1.00 24.50 5 2165 ---- 24.80B 20.40A 20.40A 24.80 +1.00 23.80 1 2170 ---- 24.10B 19.80A 19.80A 24.10 +.90 23.20 1 2175 ---- 23.40B 19.30A 19.30A 23.40 +.90 22.50 30 2180 ---- 22.80B 18.80A 18.80A 22.80 +.90 21.90 2185 18.60 22.20B 18.30A 22.20B 22.10 +.80 1 21.30 2190 ---- 21.50B 17.80A 17.80A 21.50 +.80 20.70 2195 ---- 20.90B 17.30A 17.30A 20.90 +.70 20.20 26 2200 ---- 20.40B 16.90A 16.90A 20.30 +.70 19.60 417 2205 19.20 19.80B 16.40A 19.80B 19.80 +.70 4 19.10 2210 ---- 19.30B 16.00A 16.00A 19.30 +.70 18.60 2215 ---- 18.80B 15.60A 15.60A 18.70 +.60 18.10 16 2220 ---- 18.30B 15.20A 15.20A 18.20 +.60 17.60 50 2225 ---- 17.80B 14.80A 14.80A 17.70 +.60 17.10 39 2230 ---- 17.30B 14.50A 14.50A 17.30 +.60 16.70 30 29 2235 ---- 16.80B 14.10A 14.10A 16.80 +.60 16.20 2240 15.00 16.40B 13.70A 16.40B 16.40 +.60 1 15.80 1 2 2245 ---- 15.90B 13.40A 13.40A 16.00 +.60 15.40 2250 ---- 15.50B 13.10A 15.50B 15.50 +.50 15.00 1 319 2255 ---- 15.10B 12.70A 12.70A 15.10 +.50 14.60 2260 ---- 14.70B 12.40A 12.40A 14.80 +.60 14.20 2265 ---- 14.40B 12.10A 12.10A 14.40 +.50 13.90 1 2270 ---- 14.00B 11.80A 11.80A 14.00 +.50 13.50 6 2275 ---- 13.60B 11.60A 11.60A 13.70 +.50 13.20 7 2280 ---- 13.30B 11.30A 11.30A 13.30 +.40 12.90 1 2290 ---- 12.60B 10.80A 10.80A 12.70 +.50 12.20 2300 11.60 12.00B 10.30A 12.00B 12.00 +.40 33 11.60 4329 2310 ---- 11.40B 9.80A 9.80A 11.50 +.40 11.10 2320 10.40 10.80B 9.40A 9.40A 10.90 +.30 1 10.60 2325 ---- 10.60B 9.10A 9.10A 10.60 +.30 10.30 11 2330 ---- 10.30B 8.90A 8.90A 10.40 +.30 10.10 2 2340 ---- 9.80B 8.50A 8.50A 9.90 +.30 9.60 2 2350 9.30 9.40B 8.20A 9.20A 9.40 +.30 2 9.10 10 2360 ---- 8.90B 7.80A 7.80A 9.00 +.30 8.70 2 2370 ---- 8.50B 7.50A 7.50A 8.60 +.30 8.30 14 14 2375 ---- 8.30B 7.30A 7.30A 8.40 +.20 8.20 2380 ---- 8.10B 7.20A 7.20A 8.20 +.20 8.00 22 22 2400 ---- 7.40B 6.60A 6.60A 7.40 +.10 2 7.30 53 261 2425 ---- 6.60B 6.00A 6.00A 6.70 +.20 6.50 1 2450 ---- 6.00B 5.40A 5.40A 6.00 +.10 5.90 50 2475 ---- 5.40B 4.90A 4.90A 5.40 +.10 5.30 5 2500 4.20 4.90B 4.20 4.90B 4.80 UNCH 68 4.80 794 2525 ---- ---- 4.10A 4.10A 4.40 UNCH 4.40 2550 ---- ---- 3.70A 3.70A 4.00 UNCH 4.00 10 2575 ---- ---- 3.40A 3.40A 3.60 -.10 7 3.70 2 2700 ---- ---- 2.30A 2.30A 2.30 -.20 36 2.50 11 194 OG AUG23 Gold Option CALL 1200 ---- 777.60B 751.90A 777.40B 779.10 +6.40 772.70 1225 ---- 752.60B 726.90A 752.40B 754.10 +6.40 747.70 1250 ---- 727.70B 701.80A 727.50B 729.10 +6.40 722.70 1275 ---- 702.70B 676.80A 702.50B 704.10 +6.40 697.70 1300 ---- 677.80B 651.70A 677.50B 679.10 +6.40 672.70 1325 ---- 652.90B 626.70A 652.60B 654.10 +6.40 647.70 1350 ---- 628.10B 601.60A 627.70B 629.10 +6.40 622.70 1375 ---- 603.00B 576.60A 602.70B 604.10 +6.40 597.70 1390 ---- 588.00B 561.60A 587.80B 589.10 +6.40 582.70 1400 ---- 578.10B 551.50A 551.50A 579.10 +6.40 572.70 1410 ---- 568.10B 541.60A 541.60A 569.10 +6.40 562.70 1420 ---- 558.10B 531.60A 531.60A 559.10 +6.40 552.70 1425 ---- 553.10B 526.60A 526.60A 554.10 +6.40 547.70 1430 ---- 548.10B 521.60A 521.60A 549.10 +6.40 542.70 1440 ---- 538.20B 511.60A 511.60A 539.10 +6.40 532.70 1450 ---- 528.20B 501.50A 501.50A 529.10 +6.40 522.70 2 1460 ---- 518.20B 491.50A 491.50A 519.10 +6.40 512.70 1470 ---- 508.20B 481.50A 481.50A 509.10 +6.40 502.70 1475 ---- 503.20B 476.50A 476.50A 504.10 +6.40 497.70 1480 ---- 498.20B 471.50A 471.50A 499.10 +6.40 492.70 1490 ---- 488.30B 461.50A 461.50A 489.10 +6.40 482.70 1495 ---- 483.30B 456.50A 456.50A 484.10 +6.40 477.70 1500 ---- 478.30B 451.50A 451.50A 479.10 +6.40 472.70 17 1505 ---- 473.30B 446.50A 446.50A 474.10 +6.40 467.70 1510 ---- 468.40B 441.50A 441.50A 469.10 +6.40 462.70 1515 ---- 463.40B 436.50A 436.50A 464.10 +6.40 457.70 1520 ---- 458.60B 431.50A 431.50A 459.10 +6.40 452.70 1525 ---- 453.60B 425.10A 425.10A 454.10 +6.40 447.70 1530 ---- 448.60B 421.60A 421.60A 449.10 +6.40 442.70 1535 ---- 443.90B 416.60A 416.60A 444.10 +6.40 437.70 1540 ---- 438.50B 411.70A 411.70A 439.10 +6.40 432.70 1545 ---- 433.70B 406.70A 406.70A 434.10 +6.40 427.70 1550 ---- 430.20B 400.40A 400.40A 429.10 +6.40 422.70 2 1555 ---- 423.70B 396.90A 396.90A 424.10 +6.30 417.80 1560 ---- 418.70B 392.00A 392.00A 419.20 +6.40 412.80 1565 ---- 413.80B 387.00A 387.00A 414.20 +6.30 407.90 1570 ---- 408.90B 382.10A 408.70B 409.30 +6.40 402.90 1575 ---- 405.50B 375.90A 405.50B 404.30 +6.30 398.00 1 1580 ---- 399.10B 372.30A 372.30A 399.40 +6.30 393.10 1585 ---- 394.20B 367.40A 367.40A 394.50 +6.30 388.20 1590 ---- 389.40B 362.60A 362.60A 389.60 +6.30 383.30 1595 ---- 384.40B 357.70A 357.70A 384.70 +6.30 378.40 1600 ---- 381.00B 351.70A 351.70A 379.80 +6.30 373.50 17 1605 ---- 374.70B 348.00A 348.00A 374.90 +6.30 368.60 1610 ---- 369.80B 343.20A 343.20A 370.00 +6.20 363.80 1615 ---- 365.00B 338.30A 338.30A 365.20 +6.30 358.90 1620 ---- 360.20B 333.50A 333.50A 360.40 +6.30 354.10 1625 ---- 356.70B 327.70A 327.70A 355.50 +6.20 349.30 4 1630 ---- 350.60B 324.00A 324.00A 350.70 +6.20 344.50 1635 ---- 345.90B 319.20A 319.20A 345.90 +6.20 339.70 1640 ---- 341.10B 314.50A 314.50A 341.10 +6.20 334.90 1645 ---- 336.30B 309.80A 309.80A 336.30 +6.20 330.10 2 1650 ---- 332.70B 304.10A 304.10A 331.60 +6.20 325.40 80 1655 ---- 326.80B 300.40A 300.40A 326.80 +6.10 320.70 1660 ---- 322.10B 295.80A 295.80A 322.10 +6.20 315.90 1665 ---- 317.40B 291.10A 291.10A 317.40 +6.20 311.20 1 1670 ---- 312.70B 286.50A 286.50A 312.70 +6.10 306.60 1 1675 ---- 309.10B 280.90A 280.90A 308.00 +6.10 301.90 1680 ---- 303.60B 277.30A 277.30A 303.30 +6.10 297.20 1685 ---- 298.80B 272.70A 272.70A 298.70 +6.10 292.60 1690 ---- 294.30B 268.20A 268.20A 294.00 +6.00 288.00 1695 ---- 289.70B 262.60A 262.60A 289.40 +6.00 283.40 1700 ---- 285.80B 258.10A 258.10A 284.80 +6.00 278.80 238 1705 ---- 280.40B 253.70A 253.70A 280.20 +5.90 274.30 1710 ---- 275.80B 249.20A 249.20A 275.70 +6.00 269.70 1715 ---- 271.30B 244.80A 244.80A 271.10 +5.90 265.20 1720 ---- 267.60B 240.40A 240.40A 266.60 +5.80 260.80 4 1725 ---- 263.10B 236.00A 236.00A 262.10 +5.80 256.30 1730 ---- 258.60B 231.60A 231.60A 257.60 +5.70 251.90 1735 ---- 254.10B 227.30A 227.30A 253.20 +5.80 247.40 1 1740 ---- 249.80B 223.00A 223.00A 248.70 +5.70 243.00 1745 ---- 245.30B 218.80A 218.80A 244.30 +5.60 238.70 1750 ---- 240.80B 214.50A 214.50A 240.00 +5.70 234.30 420 1755 ---- 236.50B 210.30A 210.30A 235.60 +5.60 230.00 1760 ---- 232.10B 206.10A 206.10A 231.30 +5.60 225.70 1765 ---- 227.80B 202.00A 202.00A 227.00 +5.50 221.50 1770 ---- 223.50B 197.90A 197.90A 222.70 +5.40 217.30 1775 ---- 219.20B 193.80A 193.80A 218.40 +5.30 213.10 815 1780 ---- 215.20B 189.80A 189.80A 214.20 +5.30 208.90 1785 ---- 211.00B 185.80A 185.80A 210.10 +5.40 204.70 1790 ---- 206.70B 181.90A 181.90A 205.90 +5.30 200.60 1795 ---- 202.60B 178.00A 178.00A 201.80 +5.20 196.60 1800 ---- 198.50B 174.10A 174.10A 197.70 +5.20 192.50 36 1805 ---- 194.60B 170.30A 170.30A 193.70 +5.20 188.50 1810 ---- 190.40B 166.50A 166.50A 189.70 +5.10 184.60 1815 ---- 186.60B 162.80A 162.80A 185.70 +5.00 180.70 7 1820 ---- 182.50B 159.10A 159.10A 181.80 +4.90 176.90 1825 ---- 178.60B 155.40A 155.40A 178.00 +4.90 173.10 65 1830 ---- 174.90B 151.90A 151.90A 174.10 +4.80 169.30 1000 1835 ---- 171.10B 148.30A 148.30A 170.30 +4.70 165.60 5 1840 ---- 167.20B 144.80A 144.80A 166.60 +4.70 161.90 1845 ---- 163.60B 141.40A 141.40A 162.90 +4.60 158.30 1850 ---- 159.80B 138.00A 138.00A 159.20 +4.50 154.70 124 1855 ---- 156.30B 134.60A 134.60A 155.60 +4.50 151.10 7 1860 ---- 152.60B 131.40A 131.40A 152.00 +4.40 147.60 1865 ---- 149.20B 128.10A 128.10A 148.50 +4.40 144.10 1870 ---- 145.70B 124.90A 124.90A 145.00 +4.30 140.70 1875 ---- 142.30B 121.80A 121.80A 141.60 +4.20 137.40 5 1880 ---- 138.90B 118.80A 118.80A 138.30 +4.20 134.10 1885 ---- 135.60B 115.70A 115.70A 135.00 +4.20 130.80 9 1890 ---- 132.30B 112.80A 112.80A 131.70 +4.10 127.60 1895 ---- 129.10B 109.90A 109.90A 128.50 +4.00 124.50 1900 ---- 126.00B 107.10A 107.10A 125.40 +4.00 121.40 1405 1905 ---- 122.90B 104.30A 104.30A 122.30 +3.90 118.40 1910 ---- 119.80B 101.60A 101.60A 119.30 +3.90 115.40 1915 ---- 116.80B 98.90A 98.90A 116.30 +3.80 112.50 1 1920 ---- 113.90B 96.30A 96.30A 113.40 +3.80 109.60 1925 ---- 111.00B 93.80A 93.80A 110.60 +3.80 106.80 129 1930 ---- 108.20B 91.30A 91.30A 107.70 +3.60 104.10 1935 ---- 105.40B 88.80A 88.80A 105.00 +3.60 101.40 1940 ---- 102.70B 86.50A 86.50A 102.30 +3.50 98.80 1945 ---- 100.10B 84.20A 84.20A 99.70 +3.50 96.20 1 1950 83.80 97.50B 81.90A 81.90A 97.10 +3.40 22 93.70 10 532 1955 ---- 95.00B 79.70A 79.70A 94.60 +3.30 91.30 2 1960 ---- 92.50B 77.60A 77.60A 92.10 +3.20 50 88.90 250 1965 ---- 90.10B 75.50A 75.50A 89.70 +3.20 86.50 1970 ---- 87.70B 73.50A 73.50A 87.40 +3.20 84.20 40 1975 ---- 85.40B 71.50A 71.50A 85.10 +3.10 82.00 4 302 1980 ---- 83.10B 69.60A 69.60A 82.80 +3.00 79.80 1985 ---- 81.00B 67.70A 67.70A 80.60 +2.90 77.70 60 1990 ---- 78.80B 65.80A 65.80A 78.50 +2.80 75.70 30 1995 ---- 76.70B 64.10A 64.10A 76.40 +2.70 73.70 15 2000 ---- 74.70B 62.30A 62.30A 74.40 +2.70 1730 71.70 50 1492 2005 ---- 72.70B 60.70A 60.70A 72.40 +2.60 69.80 2010 ---- 70.80B 59.10A 59.10A 70.50 +2.60 67.90 2015 ---- 68.90B 57.50A 57.50A 68.60 +2.50 66.10 2020 ---- 67.10B 56.00A 56.00A 66.80 +2.40 64.40 2025 ---- 65.30B 54.40A 54.40A 65.10 +2.40 62.70 2 682 2030 ---- 63.50B 53.10A 53.10A 63.30 +2.30 61.00 2035 ---- 61.90B 51.70A 51.70A 61.70 +2.30 59.40 2040 ---- 60.20B 50.30A 50.30A 60.00 +2.10 57.90 1 2045 ---- 58.60B 49.00A 49.00A 58.40 +2.10 56.30 2050 ---- 57.10B 47.60A 47.60A 56.90 +2.00 6 54.90 10 636 2055 ---- 55.60B 46.40A 46.40A 55.40 +2.00 53.40 2060 ---- 54.10B 45.20A 45.20A 54.00 +2.00 52.00 50 2065 ---- 52.70B 44.00A 44.00A 52.50 +1.80 50.70 2070 ---- 51.30B 42.90A 42.90A 51.20 +1.90 49.30 2075 42.20 49.90B 41.70A 41.70A 49.80 +1.70 1 48.10 2080 ---- 48.60B 40.70A 40.70A 48.50 +1.70 46.80 2085 ---- 47.40B 39.60A 39.60A 47.30 +1.70 45.60 2090 ---- 46.10B 38.60A 38.60A 46.10 +1.70 44.40 20 2095 ---- 45.00B 37.60A 37.60A 44.90 +1.60 43.30 2100 42.60 43.80B 36.70A 43.80B 43.70 +1.50 21 42.20 40 1278 2105 ---- 42.70B 35.80A 35.80A 42.60 +1.50 41.10 2110 ---- 41.60B 34.90A 34.90A 41.50 +1.50 40.00 2115 ---- 40.60B 34.00A 34.00A 40.40 +1.40 39.00 2120 ---- 39.50B 33.10A 33.10A 39.40 +1.40 38.00 18 2125 32.10 38.50B 32.10 38.50B 38.40 +1.30 2 37.10 8 23 2130 37.20 37.50B 31.50A 36.50A 37.40 +1.30 1 36.10 2135 ---- 36.60B 30.80A 30.80A 36.50 +1.30 35.20 2140 32.90 35.70B 30.00A 35.70B 35.60 +1.30 2 34.30 2145 ---- 34.80B 29.30A 29.30A 34.70 +1.20 33.50 2 2150 ---- 33.90B 28.60A 28.60A 33.80 +1.20 81 32.60 869 2155 28.30 33.10B 27.90A 33.10B 33.00 +1.20 1 31.80 1 3 2160 ---- 32.20B 27.20A 32.20B 32.20 +1.20 31.00 2165 ---- 31.40B 26.60A 26.60A 31.40 +1.10 30.30 2170 ---- 30.70B 25.90A 30.70B 30.60 +1.10 29.50 5 2175 ---- 29.90B 25.30A 25.30A 29.90 +1.10 28.80 36 2180 ---- 29.20B 24.70A 29.20B 29.10 +1.00 28.10 38 2185 ---- 28.50B 24.10A 28.50B 28.40 +1.00 27.40 33 2190 ---- 27.80B 23.60A 27.80B 27.80 +1.00 26.80 2195 ---- 27.10B 23.00A 27.10B 27.10 +1.00 26.10 2200 ---- 26.50B 22.50A 22.50A 26.40 +.90 25.50 1 2629 2205 ---- 25.80B 22.00A 25.80B 25.80 +.90 24.90 4 2210 ---- 25.20B 21.50A 25.20B 25.20 +.90 24.30 30 2215 ---- 24.60B 21.00A 24.60B 24.60 +.90 23.70 2220 ---- 24.10B 20.50A 24.10B 24.00 +.80 23.20 2225 ---- 23.50B 20.10A 23.50B 23.50 +.90 22.60 2230 ---- 23.00B 19.60A 23.00B 22.90 +.80 22.10 8 2235 ---- 22.50B 19.20A 22.50B 22.40 +.80 21.60 2240 ---- 21.90B 18.80A 21.90B 21.90 +.80 21.10 2245 ---- 21.40B 18.40A 21.40B 21.40 +.80 20.60 9 2250 19.50 21.00B 18.00A 18.00A 20.90 +.70 500 20.20 7250 2255 ---- 20.50B 17.60A 20.50B 20.40 +.70 19.70 2260 ---- 20.00B 17.20A 20.00B 20.00 +.70 19.30 2265 ---- 19.60B 16.80A 19.60B 19.50 +.70 18.80 2270 ---- 19.10B 16.50A 19.10B 19.10 +.70 18.40 2275 ---- 18.70B 16.10A 18.70B 18.70 +.70 18.00 4 2280 ---- 18.30B 15.80A 18.30B 18.30 +.70 17.60 2290 ---- 17.50B 15.10A 15.10A 17.50 +.60 16.90 80 2300 ---- 16.70B 14.50A 16.70B 16.70 +.60 16.10 367 2310 ---- 16.00B 13.90A 13.90A 16.00 +.50 15.50 2 2320 ---- 15.30B 13.30A 13.30A 15.40 +.60 14.80 2 2325 ---- 15.00B 13.10A 13.10A 15.00 +.50 14.50 2 2330 ---- 14.60B 12.80A 12.80A 14.70 +.50 14.20 2340 ---- 14.00B 12.30A 12.30A 14.10 +.50 13.60 2350 ---- 13.40B 11.80A 11.80A 13.50 +.40 13.10 2360 ---- 12.90B 11.40A 11.40A 13.00 +.40 12.60 3 2370 ---- 12.40B 11.00A 11.00A 12.50 +.40 12.10 2375 ---- 12.10B 10.80A 10.80A 12.20 +.40 1 11.80 2380 ---- 11.90B 10.50A 10.50A 12.00 +.40 11.60 2400 ---- 10.90B 9.80A 9.80A 11.00 +.30 10.70 1 140 2425 ---- 9.90B 8.90A 8.90A 10.00 +.30 1 9.70 1 2450 ---- 9.00B 8.20A 8.20A 9.10 +.20 8.90 2 3 2475 ---- 8.20B 7.50A 7.50A 8.20 +.10 8.10 25 2500 ---- 7.50B 6.90A 6.90A 7.50 +.10 7.40 352 2525 ---- 6.90B 6.30A 6.30A 6.80 UNCH 6.80 8 2550 ---- 6.30B 5.80A 5.80A 6.30 +.10 6.20 2575 ---- 5.80B 5.40A 5.40A 5.70 UNCH 5.70 835 2600 ---- ---- 5.00A 5.00A 5.30 UNCH 5.30 65 3000 1.90 1.90 1.80 1.80 1.80 -.10 21 1.90 963 4000 ---- ---- ---- ---- .50 -.10 .60 6 50 OG SEP23 Gold Option CALL 1200 ---- 794.10B 769.30A 769.30A 796.10 +6.40 789.70 3 1225 ---- 769.10B 744.30A 768.90B 771.10 +6.40 764.70 1250 ---- 744.20B 719.20A 744.00B 746.10 +6.40 739.70 1 1275 ---- 719.30B 694.20A 719.10B 721.10 +6.40 714.70 1300 ---- 694.40B 669.10A 694.20B 696.10 +6.40 689.70 1325 ---- 669.40B 644.10A 669.20B 671.10 +6.40 664.70 1350 ---- 644.50B 619.00A 644.30B 646.10 +6.40 639.70 1375 ---- 619.70B 594.00A 619.30B 621.10 +6.40 614.70 1400 ---- 594.60B 568.90A 594.40B 596.10 +6.40 589.70 1410 ---- 584.70B 558.90A 584.50B 586.10 +6.40 579.70 1420 ---- 574.70B 548.90A 574.50B 576.10 +6.40 569.70 1425 ---- 569.70B 543.90A 569.50B 571.10 +6.40 564.70 1430 ---- 564.70B 538.90A 564.50B 566.10 +6.40 559.70 1440 ---- 554.80B 528.90A 554.60B 556.10 +6.40 549.70 1450 ---- 544.80B 518.90A 544.60B 546.10 +6.40 539.70 3 1460 ---- 535.00B 508.90A 534.60B 536.10 +6.40 529.70 1470 ---- 524.90B 498.90A 524.70B 526.10 +6.40 519.70 1475 ---- 519.90B 493.90A 519.60B 521.10 +6.40 514.70 1480 ---- 515.10B 488.90A 514.70B 516.10 +6.40 509.70 1490 ---- 505.00B 478.90A 504.80B 506.10 +6.40 499.70 1500 ---- 495.00B 467.20A 494.80B 496.10 +6.40 489.70 16 1505 ---- 490.20B 463.90A 489.80B 491.10 +6.40 484.70 1510 ---- 485.00B 458.90A 484.80B 486.10 +6.40 479.70 1515 ---- 480.50B 454.00A 480.30B 481.10 +6.40 474.70 1520 ---- 475.10B 449.00A 474.90B 476.10 +6.40 469.70 1525 ---- 472.20B 442.40A 472.20B 471.10 +6.40 464.70 1530 ---- 465.20B 439.20A 464.90B 466.10 +6.40 459.70 1535 ---- 460.30B 434.20A 460.10B 461.10 +6.40 454.70 1540 ---- 455.30B 429.20A 455.10B 456.10 +6.30 449.80 1545 ---- 450.40B 424.30A 450.20B 451.10 +6.30 444.80 1550 ---- 447.40B 417.80A 447.40B 446.20 +6.30 439.90 3 1555 ---- 440.60B 414.50A 440.40B 441.20 +6.30 434.90 1560 ---- 435.60B 409.60A 435.40B 436.30 +6.30 430.00 1565 ---- 430.70B 404.70A 430.50B 431.40 +6.30 425.10 1570 ---- 425.80B 399.90A 425.70B 426.40 +6.20 420.20 1575 ---- 422.80B 393.40A 422.80B 421.50 +6.20 415.30 1580 ---- 416.00B 390.20A 415.90B 416.60 +6.20 410.40 1585 ---- 411.20B 385.30A 411.00B 411.70 +6.20 405.50 1 1590 ---- 406.30B 380.50A 406.20B 406.90 +6.20 400.70 1595 ---- 401.50B 375.60A 401.30B 402.00 +6.20 395.80 1600 ---- 398.40B 369.40A 398.40B 397.10 +6.10 391.00 11 1605 ---- 391.80B 366.00A 391.60B 392.30 +6.10 386.20 1610 ---- 387.00B 361.20A 386.80B 387.50 +6.10 381.40 1615 ---- 382.20B 356.50A 382.00B 382.70 +6.10 376.60 1 1620 ---- 377.40B 351.80A 377.20B 377.90 +6.10 371.80 1625 ---- 374.30B 345.60A 374.30B 373.10 +6.10 367.00 1630 ---- 367.90B 342.30A 367.70B 368.30 +6.10 362.20 1635 ---- 363.10B 337.60A 362.90B 363.60 +6.10 357.50 1640 ---- 358.40B 333.00A 358.20B 358.80 +6.00 352.80 1645 ---- 353.70B 328.30A 353.30B 354.10 +6.10 348.00 1650 ---- 350.50B 322.20A 350.50B 349.40 +6.10 343.30 1655 ---- 344.30B 318.90A 343.90B 344.70 +6.10 338.60 1660 ---- 339.60B 314.30A 339.50B 340.00 +6.00 334.00 1665 ---- 335.00B 309.70A 334.60B 335.30 +6.00 329.30 1670 ---- 330.30B 305.10A 329.90B 330.60 +5.90 324.70 1675 ---- 327.10B 299.20A 327.10B 326.00 +5.90 320.10 1680 ---- 321.00B 296.00A 320.90B 321.30 +5.80 315.50 1685 ---- 316.40B 290.80A 316.20B 316.70 +5.80 310.90 1690 ---- 311.90B 285.60A 311.60B 312.10 +5.80 306.30 1695 ---- 307.30B 281.20A 307.00B 307.50 +5.70 301.80 1700 ---- 304.00B 276.70A 304.00B 303.00 +5.80 297.20 3 1705 ---- 298.30B 272.30A 298.10B 298.40 +5.70 292.70 1710 ---- 294.60B 267.80A 294.60B 293.90 +5.70 288.20 1715 ---- 290.40B 263.50A 290.40B 289.40 +5.60 283.80 1720 ---- 285.90B 259.10A 285.90B 284.90 +5.60 279.30 1725 ---- 281.40B 254.70A 281.40B 280.50 +5.60 274.90 1730 ---- 276.90B 250.40A 276.90B 276.00 +5.50 270.50 1735 ---- 272.50B 246.10A 272.50B 271.60 +5.50 266.10 1740 ---- 268.10B 241.90A 268.10B 267.20 +5.40 261.80 1 1745 ---- 263.70B 237.60A 237.60A 262.90 +5.40 257.50 1750 ---- 259.40B 233.40A 233.40A 258.50 +5.30 253.20 1 1755 ---- 255.10B 229.30A 255.10B 254.20 +5.30 248.90 1760 ---- 250.80B 225.10A 250.80B 249.90 +5.30 244.60 1 1765 ---- 246.50B 221.00A 221.00A 245.70 +5.30 240.40 1770 ---- 242.20B 216.90A 216.90A 241.40 +5.20 236.20 1 1775 ---- 238.00B 212.90A 212.90A 237.20 +5.20 232.00 1780 ---- 233.80B 208.90A 208.90A 233.00 +5.10 227.90 1785 ---- 229.60B 204.90A 204.90A 228.90 +5.10 223.80 16 1790 ---- 225.50B 201.00A 201.00A 224.80 +5.10 219.70 3 1795 ---- 221.40B 197.10A 197.10A 220.70 +5.00 215.70 7 1800 ---- 217.40B 193.20A 193.20A 216.70 +5.00 211.70 2000 1805 ---- 213.30B 189.40A 189.40A 212.70 +5.00 207.70 1810 ---- 209.30B 185.60A 185.60A 208.70 +4.90 203.80 1815 ---- 205.40B 181.90A 181.90A 204.80 +4.90 199.90 1820 ---- 201.50B 178.20A 178.20A 200.90 +4.80 196.10 1825 ---- 197.60B 174.50A 174.50A 197.00 +4.70 192.30 1830 ---- 193.70B 170.90A 170.90A 193.20 +4.70 188.50 1835 ---- 189.90B 167.30A 167.30A 189.40 +4.60 184.80 1840 ---- 186.20B 163.80A 163.80A 185.70 +4.60 181.10 1845 ---- 182.50B 160.40A 160.40A 182.00 +4.60 177.40 1850 ---- 178.80B 157.00A 157.00A 178.30 +4.50 173.80 2 5026 1855 ---- 175.20B 153.50A 153.50A 174.70 +4.50 170.20 1860 ---- 171.60B 150.20A 150.20A 171.10 +4.40 166.70 3 1865 ---- 168.00B 146.90A 146.90A 167.60 +4.40 163.20 1870 ---- 164.50B 143.70A 143.70A 164.10 +4.30 159.80 1875 ---- 161.10B 140.50A 140.50A 160.60 +4.20 156.40 76 1880 ---- 157.60B 137.40A 137.40A 157.20 +4.20 153.00 1885 ---- 154.30B 134.30A 154.30B 153.90 +4.20 149.70 10 1890 ---- 151.00B 131.30A 131.30A 150.60 +4.10 146.50 25 1895 ---- 147.70B 128.30A 128.30A 147.40 +4.10 143.30 1900 ---- 144.50B 125.40A 125.40A 144.20 +4.00 140.20 40 1905 ---- 141.30B 122.50A 122.50A 141.00 +3.90 137.10 1910 ---- 138.20B 119.70A 119.70A 137.90 +3.80 134.10 1915 ---- 135.10B 116.90A 116.90A 134.90 +3.80 131.10 1920 ---- 132.10B 114.20A 114.20A 131.90 +3.70 128.20 1925 ---- 129.20B 111.50A 111.50A 129.00 +3.70 125.30 4 1930 ---- 126.30B 108.90A 108.90A 126.10 +3.60 122.50 1935 ---- 123.40B 106.30A 106.30A 123.20 +3.50 119.70 700 1940 ---- 120.60B 103.80A 103.80A 120.40 +3.40 117.00 1945 ---- 117.90B 101.40A 101.40A 117.70 +3.40 114.30 1950 ---- 115.30B 99.00A 99.00A 115.00 +3.30 111.70 28 1955 ---- 112.50B 96.70A 96.70A 112.40 +3.30 109.10 1960 ---- 109.90B 94.40A 94.40A 109.80 +3.20 106.60 1965 ---- 107.40B 92.10A 92.10A 107.30 +3.20 104.10 1970 ---- 105.00B 90.00A 90.00A 104.80 +3.10 101.70 32 1975 ---- 102.60B 87.80A 87.80A 102.40 +3.10 99.30 750 1980 ---- 100.10B 85.70A 85.70A 100.00 +3.00 97.00 1985 ---- 97.70B 83.70A 83.70A 97.70 +2.90 94.80 1990 ---- 95.50B 81.70A 81.70A 95.40 +2.80 92.60 1995 ---- 93.30B 79.80A 79.80A 93.20 +2.80 90.40 2000 ---- 91.20B 77.90A 77.90A 91.00 +2.70 88.30 27 7068 2005 ---- 88.90B 76.00A 76.00A 88.90 +2.70 86.20 2010 ---- 86.80B 74.20A 74.20A 86.80 +2.60 84.20 2015 ---- 84.80B 72.50A 72.50A 84.80 +2.50 82.30 2020 ---- 82.80B 70.80A 70.80A 82.80 +2.40 80.40 2025 ---- 81.00B 69.10A 69.10A 80.90 +2.40 78.50 66 2030 ---- 79.00B 67.50A 67.50A 79.00 +2.30 76.70 2035 ---- 77.10B 65.90A 65.90A 77.10 +2.20 74.90 2040 ---- 75.30B 64.40A 64.40A 75.30 +2.10 73.20 16 2045 ---- 73.60B 62.90A 62.90A 73.60 +2.10 71.50 2050 ---- 72.00B 61.40A 61.40A 71.90 +2.10 69.80 27 1239 2055 ---- 70.20B 60.00A 60.00A 70.20 +2.00 68.20 2060 ---- 68.60B 58.60A 58.60A 68.60 +2.00 66.60 74 2065 ---- 66.90B 57.30A 57.30A 67.00 +1.90 65.10 2070 ---- 65.40B 56.00A 56.00A 65.40 +1.80 63.60 2075 ---- 64.00B 54.70A 54.70A 63.90 +1.80 62.10 2080 ---- 62.40B 53.40A 53.40A 62.40 +1.70 60.70 2085 ---- 61.00B 52.20A 52.20A 61.00 +1.70 59.30 2909 2090 ---- 59.60B 51.00A 51.00A 59.60 +1.60 58.00 2095 ---- 58.20B 49.80A 49.80A 58.20 +1.60 56.60 2100 ---- 57.00B 48.70A 48.70A 56.90 +1.50 55.40 2030 2105 ---- 55.60B 47.60A 47.60A 55.60 +1.50 54.10 2110 ---- 54.30B 46.60A 46.60A 54.40 +1.50 52.90 2115 ---- 53.10B 45.50A 45.50A 53.10 +1.40 51.70 2120 ---- 51.90B 44.50A 44.50A 51.90 +1.40 50.50 2125 ---- 50.80B 43.50A 43.50A 50.80 +1.40 49.40 50 2130 ---- 49.60B 42.60A 42.60A 49.60 +1.30 48.30 2135 ---- 48.50B 41.60A 41.60A 48.50 +1.30 47.20 2909 2140 ---- 47.50B 40.70A 40.70A 47.50 +1.30 46.20 2145 ---- 46.40B 39.90A 39.90A 46.40 +1.20 45.20 2150 ---- 45.40B 39.00A 39.00A 45.40 +1.20 44.20 5000 2155 ---- 44.40B 38.20A 38.20A 44.40 +1.20 43.20 88 2160 ---- 43.40B 37.40A 37.40A 43.50 +1.20 42.30 2165 ---- 42.50B 36.60A 36.60A 42.50 +1.10 41.40 2170 ---- 41.50B 35.80A 35.80A 41.60 +1.10 40.50 2175 ---- 40.70B 35.00A 40.60B 40.70 +1.10 39.60 2180 ---- 39.80B 34.30A 34.30A 39.80 +1.00 38.80 2185 37.40 38.90B 33.60A 37.50B 39.00 +1.00 31 38.00 2190 ---- 38.10B 32.90A 32.90A 38.20 +1.00 37.20 2195 ---- 37.30B 32.20A 37.30B 37.40 +1.00 36.40 1 2200 ---- 36.50B 31.50A 36.50B 36.60 +1.00 35.60 475 2205 ---- 35.70B 30.90A 35.70B 35.80 +.90 34.90 2210 ---- 35.00B 30.30A 35.00B 35.10 +1.00 34.10 2215 ---- 34.20B 29.60A 34.20B 34.30 +.90 33.40 48 2220 ---- 33.50B 29.00A 33.50B 33.60 +.90 32.70 2225 ---- 32.80B 28.50A 32.80B 32.90 +.90 32.00 2 2230 ---- 32.10B 27.90A 32.10B 32.20 +.80 31.40 2235 ---- 31.50B 27.30A 31.50B 31.60 +.90 30.70 2240 ---- 30.80B 26.80A 30.80B 30.90 +.80 30.10 5 2245 ---- 30.20B 26.30A 30.20B 30.30 +.80 29.50 2250 ---- 29.60B 25.70A 29.60B 29.70 +.80 28.90 48 2255 ---- 29.00B 25.20A 29.00B 29.10 +.80 28.30 2260 ---- 28.40B 24.80A 28.40B 28.50 +.80 27.70 2265 ---- 27.90B 24.30A 24.30A 27.90 +.70 27.20 2270 ---- 27.30B 23.80A 27.30B 27.40 +.80 26.60 2275 23.90 26.80 23.40A 26.00A 26.80 +.70 390 26.10 9 481 2280 ---- 26.20B 22.90A 22.90A 26.30 +.70 25.60 2290 ---- 25.20B 22.00A 22.00A 25.30 +.70 24.60 2300 22.20 24.20B 21.20A 23.50A 24.30 +.60 10 23.70 5 1160 2310 ---- 23.30B 20.40A 20.40A 23.40 +.70 22.70 2320 ---- 22.50B 19.70A 19.70A 22.50 +.60 21.90 2325 ---- 22.00B 19.40A 19.40A 22.00 +.50 21.50 2330 ---- 21.60B 19.00A 19.00A 21.60 +.50 21.10 2340 ---- 20.80B 18.40A 18.40A 20.80 +.50 20.30 2350 ---- 20.10B 17.70A 17.70A 20.00 +.40 19.60 2360 ---- 19.30B 17.10A 17.10A 19.30 +.50 18.80 2370 ---- 18.60B 16.50A 16.50A 18.60 +.40 18.20 2375 ---- 18.30B 16.20A 16.20A 18.30 +.50 17.80 2380 ---- 17.90B 15.90A 15.90A 17.90 +.40 17.50 2400 ---- 16.70B 14.90A 14.90A 16.70 +.40 16.30 848 2425 ---- 15.30B 13.70A 13.70A 15.30 +.30 15.00 2450 ---- 14.00B 12.60A 12.60A 14.00 +.20 13.80 2475 ---- 12.90B 11.70A 11.70A 12.90 +.20 12.70 2490 ---- 12.20B 11.10A 11.10A 12.30 +.20 12.10 2500 ---- 11.90B 10.80A 10.80A 11.90 +.20 11.70 571 2525 ---- 11.00B 10.00A 10.00A 11.00 +.20 10.80 2550 ---- 10.20B 9.30A 9.30A 10.10 +.10 10.00 1125 2575 ---- 9.40B 8.70A 8.70A 9.40 +.10 9.30 60 3000 ---- ---- 3.20A 3.20A 3.20 -.20 3.40 206 OG OCT23 Gold Option CALL 1200 ---- 793.70B 769.60A 769.60A 796.10 +6.40 789.70 1225 ---- 768.70B 744.60A 744.60A 771.10 +6.40 764.70 1250 ---- 743.80B 719.50A 719.50A 746.10 +6.40 739.70 1275 ---- 718.90B 694.50A 694.50A 721.10 +6.40 714.70 1300 ---- 694.00B 669.40A 669.40A 696.10 +6.40 689.70 1325 ---- 669.00B 644.40A 644.40A 671.10 +6.40 664.70 1350 ---- 644.10B 619.30A 643.90B 646.10 +6.40 639.70 1375 ---- 619.20B 594.30A 619.00B 621.10 +6.40 614.70 1400 ---- 594.30B 569.20A 594.10B 596.10 +6.40 589.70 1410 ---- 584.30B 559.20A 584.10B 586.10 +6.40 579.70 1420 ---- 574.30B 549.20A 574.10B 576.10 +6.40 569.70 1425 ---- 569.40B 544.20A 569.20B 571.10 +6.40 564.70 1430 ---- 564.40B 539.20A 564.20B 566.10 +6.40 559.70 1440 ---- 554.40B 529.20A 554.20B 556.10 +6.40 549.70 1450 ---- 544.50B 519.10A 544.30B 546.10 +6.40 539.70 1460 ---- 534.50B 509.20A 534.30B 536.10 +6.40 529.70 1470 ---- 524.50B 499.20A 524.30B 526.10 +6.40 519.70 1475 ---- 519.60B 492.20A 519.40B 521.10 +6.40 514.70 1480 ---- 514.60B 489.20A 514.40B 516.10 +6.40 509.70 1490 ---- 504.60B 479.30A 504.40B 506.10 +6.40 499.70 1500 ---- 497.20B 467.30A 497.20B 496.10 +6.40 489.70 1505 ---- 489.80B 464.40A 489.60B 491.10 +6.40 484.70 1510 ---- 484.80B 459.40A 484.60B 486.10 +6.40 479.70 1515 ---- 479.90B 454.50A 479.70B 481.10 +6.30 474.80 1520 ---- 475.00B 449.60A 474.80B 476.20 +6.40 469.80 1525 ---- 472.30B 442.80A 472.30B 471.20 +6.30 464.90 1530 ---- 465.10B 439.70A 464.90B 466.20 +6.30 459.90 1535 ---- 460.10B 434.90A 459.90B 461.30 +6.30 455.00 1540 ---- 455.20B 430.00A 455.00B 456.40 +6.30 450.10 1545 ---- 450.30B 425.10A 450.10B 451.50 +6.30 445.20 1550 ---- 447.70B 418.50A 447.70B 446.50 +6.20 440.30 1555 ---- 440.50B 415.50A 440.40B 441.70 +6.30 435.40 1560 ---- 435.70B 410.60A 435.50B 436.80 +6.30 430.50 1565 ---- 430.80B 405.70A 430.60B 431.90 +6.20 425.70 1570 ---- 426.00B 400.90A 425.80B 427.00 +6.20 420.80 1575 ---- 423.40B 394.40A 423.40B 422.20 +6.20 416.00 1580 ---- 416.40B 391.30A 416.20B 417.30 +6.10 411.20 1585 ---- 411.50B 386.50A 411.30B 412.50 +6.10 406.40 1590 ---- 406.70B 381.70A 406.50B 407.70 +6.10 401.60 1595 ---- 401.90B 377.00A 401.70B 402.90 +6.10 396.80 1600 ---- 399.30B 370.60A 399.30B 398.10 +6.10 392.00 1605 ---- 392.30B 367.60A 392.10B 393.30 +6.00 387.30 1610 ---- 387.50B 362.90A 387.30B 388.60 +6.10 382.50 1615 ---- 382.80B 358.20A 382.60B 383.80 +6.00 377.80 1620 ---- 378.30B 353.50A 377.90B 379.10 +6.00 373.10 1625 ---- 375.50B 347.20A 375.50B 374.40 +6.00 368.40 1630 ---- 368.80B 344.10A 368.60B 369.60 +5.90 363.70 1635 ---- 364.00B 339.50A 363.80B 364.90 +5.90 359.00 1640 ---- 359.40B 334.90A 359.20B 360.30 +6.00 354.30 1645 ---- 354.70B 330.30A 354.50B 355.60 +5.90 349.70 1650 ---- 352.00B 324.20A 352.00B 350.90 +5.80 345.10 1655 ---- 345.50B 321.20A 345.30B 346.30 +5.90 340.40 1660 ---- 340.80B 316.60A 340.60B 341.70 +5.80 335.90 1665 ---- 336.20B 311.20A 336.00B 337.10 +5.80 331.30 1670 ---- 331.60B 306.00A 331.40B 332.50 +5.80 326.70 1675 ---- 328.90B 301.60A 328.90B 327.90 +5.70 322.20 1680 ---- 322.70B 297.10A 322.70B 323.40 +5.80 317.60 1685 ---- 318.10B 292.70A 317.80B 318.80 +5.70 313.10 1690 ---- 315.40B 288.20A 315.40B 314.30 +5.60 308.70 1695 ---- 310.80B 283.80A 310.80B 309.80 +5.60 304.20 1700 ---- 306.40B 279.50A 306.40B 305.30 +5.60 299.70 1705 ---- 301.80B 275.10A 301.80B 300.90 +5.60 295.30 1710 ---- 297.50B 270.80A 297.50B 296.40 +5.50 290.90 1715 ---- 292.90B 266.50A 292.90B 292.00 +5.50 286.50 1720 ---- 288.50B 262.20A 288.50B 287.60 +5.40 282.20 1725 ---- 284.10B 258.00A 284.10B 283.30 +5.50 277.80 1 1730 ---- 279.80B 253.70A 279.80B 278.90 +5.40 273.50 1735 ---- 275.60B 249.50A 275.60B 274.60 +5.40 269.20 1740 ---- 271.10B 245.40A 271.10B 270.30 +5.30 265.00 1745 ---- 267.00B 241.20A 267.00B 266.00 +5.30 260.70 1750 ---- 262.70B 237.10A 262.70B 261.80 +5.30 256.50 1755 ---- 258.50B 233.10A 258.50B 257.60 +5.30 252.30 1760 ---- 254.30B 229.00A 254.30B 253.40 +5.20 248.20 1765 ---- 250.10B 225.00A 250.10B 249.20 +5.10 244.10 1770 ---- 245.80B 221.00A 245.80B 245.10 +5.10 240.00 1775 ---- 241.70B 217.10A 241.70B 241.00 +5.10 235.90 1780 ---- 237.70B 213.20A 237.70B 236.90 +5.00 231.90 1785 ---- 233.70B 209.30A 233.70B 232.90 +5.00 227.90 1790 ---- 229.50B 205.50A 229.50B 228.90 +5.00 223.90 1795 ---- 225.50B 201.70A 225.50B 224.90 +4.90 220.00 1800 ---- 221.70B 197.90A 221.70B 221.00 +4.90 216.10 23 1805 ---- 217.80B 194.20A 217.80B 217.00 +4.80 212.20 1810 ---- 213.90B 190.50A 213.90B 213.20 +4.80 208.40 1815 ---- 210.00B 186.90A 210.00B 209.30 +4.70 204.60 1820 ---- 206.10B 183.30A 206.10B 205.50 +4.70 200.80 1825 ---- 202.30B 179.70A 202.20B 201.80 +4.70 197.10 1830 ---- 198.70B 176.20A 198.70B 198.10 +4.70 193.40 1835 ---- 195.00B 172.70A 195.00B 194.40 +4.60 189.80 1840 ---- 191.30B 169.30A 191.30B 190.70 +4.50 186.20 210 1845 ---- 187.70B 165.90A 187.70B 187.10 +4.40 182.70 1850 ---- 184.20B 162.60A 184.20B 183.60 +4.40 179.20 13 1855 ---- 180.60B 159.30A 180.60B 180.10 +4.40 175.70 1860 ---- 177.00B 156.10A 177.00B 176.60 +4.30 172.30 1865 ---- 173.70B 152.90A 173.70B 173.20 +4.30 168.90 1870 ---- 170.10B 149.70A 170.10B 169.80 +4.20 165.60 1875 ---- 166.90B 146.70A 166.90B 166.50 +4.20 162.30 1880 ---- 163.60B 143.60A 163.60B 163.20 +4.10 159.10 1885 ---- 160.30B 140.60A 160.30B 159.90 +4.00 155.90 1890 ---- 157.00B 137.70A 157.00B 156.70 +4.00 152.70 1895 ---- 153.80B 134.80A 153.80B 153.60 +4.00 149.60 1900 ---- 150.80B 131.90A 150.80B 150.50 +3.90 146.60 55 1905 ---- 147.80B 129.10A 147.80B 147.40 +3.80 143.60 1910 ---- 144.60B 126.40A 144.60B 144.40 +3.80 140.60 1915 ---- 141.80B 123.70A 141.80B 141.40 +3.70 137.70 1920 ---- 138.70B 121.00A 138.70B 138.50 +3.60 134.90 1925 ---- 135.90B 118.40A 118.40A 135.60 +3.50 132.10 101 1930 ---- 133.10B 115.90A 115.90A 132.80 +3.50 129.30 1935 ---- 130.20B 113.40A 113.40A 130.00 +3.40 126.60 1940 ---- 127.50B 110.90A 110.90A 127.30 +3.40 123.90 1945 ---- 124.80B 108.50A 108.50A 124.60 +3.30 121.30 1950 ---- 122.30B 106.20A 106.20A 122.00 +3.20 118.80 103 1955 ---- 119.50B 103.90A 103.90A 119.40 +3.20 116.20 1960 ---- 117.00B 101.60A 101.60A 116.90 +3.10 113.80 1965 ---- 114.50B 99.40A 99.40A 114.40 +3.10 111.30 1970 ---- 112.20B 97.20A 97.20A 112.00 +3.00 109.00 1975 ---- 109.70B 95.10A 95.10A 109.60 +3.00 106.60 621 1980 ---- 107.30B 93.10A 93.10A 107.20 +2.80 104.40 1985 ---- 105.10B 91.00A 91.00A 104.90 +2.80 102.10 1990 ---- 102.90B 89.10A 89.10A 102.70 +2.80 99.90 1995 ---- 100.60B 87.10A 87.10A 100.50 +2.70 97.80 2000 ---- 98.40B 85.20A 85.20A 98.30 +2.60 40 95.70 206 2005 ---- 96.30B 83.40A 83.40A 96.20 +2.50 93.70 2010 ---- 94.20B 81.60A 81.60A 94.20 +2.50 91.70 2015 ---- 92.20B 79.80A 79.80A 92.20 +2.50 89.70 2020 ---- 90.20B 78.10A 78.10A 90.20 +2.40 87.80 2025 ---- 88.40B 76.50A 76.50A 88.30 +2.40 85.90 2030 ---- 86.40B 74.80A 74.80A 86.40 +2.30 84.10 2035 ---- 84.60B 73.20A 73.20A 84.60 +2.30 82.30 2040 ---- 82.80B 71.70A 71.70A 82.80 +2.20 80.60 1 2045 ---- 81.00B 70.10A 70.10A 81.00 +2.10 78.90 2050 ---- 79.30B 68.70A 68.70A 79.30 +2.10 77.20 129 2055 ---- 77.60B 67.20A 67.20A 77.60 +2.00 75.60 2060 ---- 76.00B 65.80A 65.80A 76.00 +2.00 74.00 2065 ---- 74.40B 64.40A 64.40A 74.40 +1.90 72.50 2070 ---- 72.80B 63.10A 63.10A 72.80 +1.90 70.90 2075 ---- 71.20B 61.80A 61.80A 71.30 +1.80 69.50 6 2080 ---- 69.70B 60.50A 60.50A 69.80 +1.80 68.00 50 50 2085 ---- 68.30B 59.20A 59.20A 68.30 +1.70 66.60 2090 ---- 66.80B 58.00A 58.00A 66.90 +1.70 65.20 2095 ---- 65.40B 56.80A 56.80A 65.50 +1.60 63.90 2100 ---- 64.10B 55.70A 55.70A 64.20 +1.60 100 62.60 456 2105 ---- 62.70B 54.50A 54.50A 62.90 +1.60 61.30 2110 ---- 61.40B 53.40A 53.40A 61.60 +1.60 60.00 2 2115 ---- 60.20B 52.30A 52.30A 60.30 +1.50 58.80 2120 ---- 58.90B 51.20A 51.20A 59.10 +1.50 57.60 2125 ---- 57.70B 50.20A 50.20A 57.90 +1.40 56.50 2130 ---- 56.60B 49.20A 49.20A 56.70 +1.40 55.30 2135 ---- 55.40B 48.20A 48.20A 55.50 +1.30 54.20 2140 ---- 54.40B 47.30A 54.40B 54.40 +1.30 53.10 2145 ---- 53.30B 46.30A 46.30A 53.30 +1.20 52.10 2150 ---- 52.20B 45.40A 52.20B 52.30 +1.30 51.00 102 2155 ---- 51.10B 44.50A 51.10B 51.20 +1.20 50.00 2160 ---- 50.10B 43.70A 50.10B 50.20 +1.20 49.00 2 2165 ---- 49.10B 42.80A 49.10B 49.20 +1.10 48.10 2170 ---- 48.10B 42.00A 48.10B 48.20 +1.10 47.10 2175 ---- 47.20B 41.20A 47.20B 47.30 +1.10 46.20 2180 42.40 46.30B 40.40A 40.40A 46.40 +1.10 1 45.30 1 1 2185 ---- 45.40B 39.60A 45.40B 45.50 +1.10 44.40 26 2190 ---- 44.50B 38.90A 44.50B 44.60 +1.10 43.50 2195 ---- 43.60B 38.20A 43.60B 43.70 +1.00 42.70 2200 43.00 43.00 37.40A 41.80A 42.90 +1.00 1 41.90 2015 2205 ---- 41.90B 36.70A 41.90B 42.10 +1.00 41.10 2210 ---- 41.20B 36.10A 41.20B 41.30 +1.00 40.30 2215 ---- 40.40B 35.40A 40.40B 40.50 +1.00 39.50 2220 ---- 39.60B 34.70A 39.60B 39.70 +.90 38.80 2225 ---- 38.90B 34.10A 38.90B 39.00 +.90 38.10 2230 ---- 38.10B 33.50A 38.10B 38.20 +.80 37.40 2235 ---- 37.40B 32.90A 37.40B 37.50 +.80 36.70 2240 ---- 36.70B 32.30A 36.70B 36.80 +.80 36.00 2245 ---- 36.10B 31.70A 36.10B 36.10 +.80 35.30 2250 ---- 35.40B 31.10A 35.40B 35.50 +.80 34.70 2255 ---- 34.70B 30.60A 34.70B 34.80 +.80 34.00 2260 ---- 34.10B 30.00A 34.10B 34.20 +.80 33.40 420 2265 ---- 33.50B 29.50A 33.50B 33.60 +.80 32.80 2270 ---- 32.90B 29.00A 32.90B 33.00 +.80 32.20 2275 ---- 32.30B 28.50A 28.50A 32.40 +.70 31.70 2280 ---- 31.70B 28.00A 28.00A 31.80 +.70 31.10 2290 ---- 30.60B 27.00A 27.00A 30.70 +.70 30.00 2300 ---- 29.50B 26.10A 26.10A 29.60 +.60 29.00 3015 2310 ---- 28.50B 25.20A 25.20A 28.60 +.60 28.00 2320 ---- 27.50B 24.40A 24.40A 27.60 +.60 27.00 2325 ---- 27.10B 24.00A 24.00A 27.10 +.60 26.50 75 2330 ---- 26.60B 23.60A 23.60A 26.60 +.50 26.10 11 2340 ---- 25.70B 22.80A 22.80A 25.70 +.50 25.20 2350 ---- 24.80B 22.10A 22.10A 24.90 +.50 24.40 1000 2360 ---- 24.00B 21.40A 21.40A 24.00 +.40 23.60 2370 ---- 23.20B 20.70A 20.70A 23.20 +.40 22.80 2375 ---- 22.80B 20.40A 20.40A 22.80 +.40 22.40 87 2380 ---- 22.50B 20.10A 20.10A 22.50 +.40 22.10 2400 21.30 21.30 18.80A 20.50A 21.00 +.30 1 20.70 1525 2425 ---- 19.40B 17.40A 17.40A 19.40 +.30 19.10 500 2450 ---- 17.90B 16.20A 16.20A 17.90 +.20 17.70 25 2475 ---- 16.60B 15.00A 15.00A 16.60 +.20 16.40 2500 ---- 15.40B 14.00A 14.00A 15.40 +.20 15.20 35 2525 ---- 14.30B 13.10A 13.10A 14.30 +.20 14.10 25 2550 ---- 13.30B 12.20A 12.20A 13.30 +.10 13.20 1 1 2575 ---- ---- 11.40A 11.40A 12.40 +.10 12.30 162 2650 ---- ---- 9.40A 9.40A 10.10 UNCH 10.10 116 3000 ---- ---- 4.50A 4.50A 4.60 -.10 300 4.70 30 242 OG NOV23 Gold Option CALL 1225 ---- 785.00B 762.30A 762.30A 788.10 +6.30 781.80 1250 ---- 760.10B 737.20A 737.20A 763.10 +6.30 756.80 1275 ---- 735.20B 712.10A 712.10A 738.10 +6.30 731.80 1300 ---- 710.30B 687.00A 687.00A 713.10 +6.30 706.80 1325 ---- 685.30B 662.10A 662.10A 688.10 +6.30 681.80 1350 ---- 660.50B 636.90A 636.90A 663.10 +6.30 656.80 1375 ---- 635.50B 611.90A 611.90A 638.10 +6.30 631.80 1400 ---- 610.70B 586.90A 586.90A 613.10 +6.30 606.80 1420 ---- 590.70B 566.80A 566.80A 593.10 +6.30 586.80 1425 ---- 585.80B 561.80A 561.80A 588.10 +6.30 581.80 1430 ---- 580.80B 556.80A 556.80A 583.10 +6.30 576.80 1440 ---- 570.80B 546.80A 546.80A 573.10 +6.30 566.80 1450 ---- 560.90B 536.80A 536.80A 563.10 +6.30 556.80 1460 ---- 550.90B 526.90A 526.90A 553.10 +6.30 546.80 1470 ---- 540.90B 516.90A 516.90A 543.10 +6.30 536.80 1475 ---- 536.00B 509.60A 509.60A 538.10 +6.30 531.80 1480 ---- 531.00B 506.90A 506.90A 533.10 +6.30 526.80 1490 ---- 521.10B 496.90A 521.10B 523.10 +6.30 516.80 1500 ---- 513.90B 484.90A 513.90B 513.10 +6.30 506.80 1510 ---- 501.30B 477.10A 501.10B 503.10 +6.20 496.90 1515 ---- 496.30B 472.20A 496.10B 498.20 +6.30 491.90 1520 ---- 491.40B 467.30A 491.20B 493.20 +6.20 487.00 1525 ---- 489.20B 460.40A 489.20B 488.30 +6.20 482.10 1530 ---- 481.60B 457.60A 481.40B 483.30 +6.20 477.10 1535 ---- 476.70B 452.70A 476.50B 478.40 +6.20 472.20 1540 ---- 471.80B 447.90A 471.70B 473.50 +6.20 467.30 1545 ---- 467.00B 443.00A 466.80B 468.60 +6.10 462.50 1550 ---- 464.60B 436.10A 464.60B 463.70 +6.10 457.60 1555 ---- 457.30B 433.30A 457.10B 458.80 +6.10 452.70 1560 ---- 452.50B 428.50A 452.30B 454.00 +6.10 447.90 1565 ---- 447.60B 423.60A 447.50B 449.10 +6.10 443.00 1570 ---- 442.80B 418.80A 442.60B 444.30 +6.10 438.20 1575 ---- 440.50B 412.20A 440.50B 439.50 +6.10 433.40 1580 ---- 433.10B 409.30A 433.00B 434.70 +6.10 428.60 1585 ---- 428.30B 404.50A 428.20B 429.80 +6.00 423.80 1590 ---- 423.50B 399.80A 423.30B 425.10 +6.10 419.00 1595 ---- 418.80B 395.10A 418.40B 420.30 +6.10 414.20 1600 ---- 416.40B 388.50A 416.40B 415.50 +6.00 409.50 1605 ---- 409.30B 385.70A 409.10B 410.80 +6.00 404.80 1610 ---- 404.60B 381.00A 404.40B 406.00 +6.00 400.00 1615 ---- 399.90B 376.30A 399.70B 401.30 +6.00 395.30 1620 ---- 395.20B 371.60A 395.00B 396.60 +6.00 390.60 1625 ---- 392.70B 365.20A 392.70B 391.90 +6.00 385.90 1630 ---- 385.90B 362.40A 385.70B 387.20 +5.90 381.30 1635 ---- 381.20B 357.70A 381.10B 382.50 +5.90 376.60 1640 ---- 376.60B 353.20A 376.40B 377.90 +5.90 372.00 1645 ---- 371.70B 348.60A 371.50B 373.20 +5.80 367.40 1650 ---- 369.40B 342.20A 369.40B 368.60 +5.80 362.80 1655 ---- 362.50B 339.50A 362.50B 364.00 +5.80 358.20 1660 ---- 357.90B 335.00A 357.90B 359.40 +5.80 353.60 1665 ---- 353.40B 328.70A 353.40B 354.80 +5.70 349.10 1670 ---- 348.90B 324.20A 348.90B 350.20 +5.70 344.50 1675 ---- 346.60B 319.70A 346.60B 345.70 +5.70 340.00 1680 ---- 339.90B 315.30A 339.90B 341.10 +5.60 335.50 1685 ---- 337.30B 310.80A 337.30B 336.60 +5.60 331.00 1690 ---- 333.00B 306.40A 333.00B 332.10 +5.50 326.60 1695 ---- 328.40B 302.10A 328.40B 327.60 +5.50 322.10 1700 ---- 324.10B 297.70A 324.10B 323.20 +5.50 317.70 1705 ---- 319.60B 293.40A 319.60B 318.80 +5.50 313.30 1710 ---- 315.20B 289.00A 315.20B 314.30 +5.40 308.90 3 1715 ---- 310.80B 284.80A 310.80B 309.90 +5.30 304.60 1720 ---- 306.40B 280.50A 306.40B 305.60 +5.40 300.20 1725 ---- 302.00B 276.30A 302.00B 301.20 +5.30 295.90 1730 ---- 297.70B 272.00A 297.70B 296.90 +5.30 291.60 1735 ---- 293.40B 267.90A 293.40B 292.60 +5.20 287.40 1740 ---- 289.10B 263.70A 289.10B 288.30 +5.20 283.10 1745 ---- 284.80B 259.60A 284.80B 284.10 +5.20 278.90 1750 ---- 280.60B 255.50A 280.60B 279.80 +5.10 274.70 1755 ---- 276.20B 251.40A 276.20B 275.60 +5.10 270.50 1760 ---- 272.00B 247.30A 272.00B 271.40 +5.00 266.40 1765 ---- 268.00B 243.30A 268.00B 267.30 +5.00 262.30 1770 ---- 263.70B 239.40A 263.70B 263.20 +5.00 258.20 1775 ---- 259.70B 235.40A 259.70B 259.10 +5.00 254.10 1780 ---- 255.70B 231.50A 255.70B 255.00 +4.90 250.10 1785 ---- 251.60B 227.60A 251.60B 251.00 +4.90 246.10 1790 ---- 247.60B 223.80A 247.60B 247.00 +4.80 242.20 1 1795 ---- 243.60B 219.90A 243.60B 243.00 +4.80 238.20 1800 ---- 239.60B 216.20A 239.60B 239.10 +4.80 234.30 1805 ---- 235.70B 212.40A 235.70B 235.10 +4.70 230.40 1810 ---- 231.80B 208.70A 231.80B 231.30 +4.70 226.60 1815 ---- 228.00B 205.10A 228.00B 227.40 +4.60 222.80 1820 ---- 224.10B 201.40A 224.10B 223.60 +4.60 219.00 1825 ---- 220.30B 197.80A 220.20B 219.80 +4.50 215.30 1830 ---- 216.60B 194.30A 216.60B 216.10 +4.50 211.60 1835 ---- 212.90B 190.80A 212.90B 212.40 +4.40 208.00 1840 ---- 209.20B 187.30A 209.20B 208.70 +4.40 204.30 1845 ---- 205.50B 183.90A 205.50B 205.10 +4.30 200.80 1850 ---- 201.90B 180.50A 201.90B 201.50 +4.30 197.20 1855 ---- 198.40B 177.20A 198.40B 198.00 +4.30 193.70 1860 ---- 194.90B 173.90A 194.90B 194.50 +4.30 190.20 1865 ---- 191.40B 170.60A 191.40B 191.00 +4.20 186.80 1870 ---- 187.90B 167.40A 187.90B 187.60 +4.20 183.40 1875 ---- 184.50B 164.30A 184.50B 184.20 +4.10 180.10 1 1880 ---- 181.20B 161.10A 181.20B 180.90 +4.10 176.80 1885 ---- 177.90B 158.10A 177.90B 177.60 +4.10 173.50 1890 ---- 174.60B 155.00A 174.60B 174.30 +4.00 170.30 1895 ---- 171.40B 152.10A 171.40B 171.10 +3.90 167.20 1900 ---- 168.20B 149.10A 168.20B 167.90 +3.90 164.00 301 1905 ---- 165.00B 146.20A 165.00B 164.80 +3.80 161.00 1910 ---- 161.90B 143.40A 161.90B 161.70 +3.80 157.90 1915 ---- 158.90B 140.60A 158.90B 158.70 +3.80 154.90 1920 ---- 155.90B 137.90A 155.90B 155.70 +3.70 152.00 1925 ---- 152.90B 135.20A 152.90B 152.70 +3.60 149.10 1930 ---- 150.00B 132.50A 150.00B 149.80 +3.50 146.30 1935 ---- 147.20B 129.90A 147.20B 147.00 +3.50 143.50 1940 ---- 144.30B 127.30A 144.30B 144.20 +3.50 140.70 1945 ---- 141.60B 124.80A 141.60B 141.40 +3.40 138.00 1950 ---- 138.80B 122.40A 138.80B 138.70 +3.40 135.30 1955 ---- 136.10B 119.90A 136.10B 136.00 +3.30 132.70 1960 ---- 133.50B 117.60A 133.50B 133.40 +3.30 130.10 1965 ---- 130.90B 115.20A 130.90B 130.80 +3.20 127.60 1970 ---- 128.40B 112.90A 128.40B 128.30 +3.20 125.10 1975 ---- 125.80B 110.70A 125.80B 125.80 +3.10 122.70 1980 ---- 123.40B 108.50A 123.40B 123.40 +3.10 120.30 6 1985 ---- 121.00B 106.30A 121.00B 120.90 +2.90 118.00 1990 ---- 118.60B 104.20A 118.60B 118.60 +3.00 115.60 1995 ---- 116.30B 102.20A 116.30B 116.30 +2.90 113.40 2000 ---- 114.00B 100.20A 100.20A 114.00 +2.80 111.20 2 2005 ---- 111.80B 98.20A 111.80B 111.80 +2.80 109.00 2010 ---- 109.60B 96.20A 109.60B 109.60 +2.70 106.90 2015 ---- 107.40B 94.30A 107.40B 107.50 +2.70 104.80 2020 ---- 105.30B 92.50A 105.30B 105.40 +2.60 102.80 2025 ---- 103.20B 90.70A 103.20B 103.30 +2.50 100.80 2030 ---- 101.20B 88.90A 101.20B 101.30 +2.50 98.80 2035 ---- 99.20B 87.20A 99.20B 99.30 +2.40 96.90 2040 ---- 97.30B 85.50A 97.30B 97.40 +2.40 95.00 2045 ---- 95.40B 83.80A 95.40B 95.50 +2.30 93.20 2050 ---- 93.50B 82.20A 93.50B 93.60 +2.20 91.40 2055 ---- 91.70B 80.60A 91.70B 91.80 +2.20 89.60 2060 ---- 89.90B 79.00A 89.90B 90.10 +2.20 87.90 2065 ---- 88.20B 77.50A 88.20B 88.30 +2.10 86.20 2070 ---- 86.50B 76.00A 86.50B 86.60 +2.10 84.50 2075 ---- 84.80B 74.60A 84.80B 84.90 +2.00 82.90 2080 ---- 83.10B 73.10A 83.10B 83.30 +2.00 81.30 2085 ---- 81.50B 71.80A 81.50B 81.70 +1.90 79.80 2090 ---- 80.00B 70.40A 80.00B 80.20 +1.90 78.30 2095 ---- 78.40B 69.10A 78.40B 78.60 +1.80 76.80 2100 ---- 76.90B 67.80A 76.90B 77.10 +1.70 20 75.40 80 50 2105 ---- 75.50B 66.50A 75.50B 75.70 +1.80 73.90 2110 ---- 74.00B 65.30A 74.00B 74.30 +1.70 72.60 2115 ---- 72.60B 64.10A 72.60B 72.90 +1.70 71.20 2120 ---- 71.30B 62.90A 71.30B 71.50 +1.60 69.90 2125 ---- 69.90B 61.70A 69.90B 70.20 +1.60 68.60 2130 ---- 68.60B 60.60A 68.60B 68.90 +1.60 67.30 2135 ---- 67.30B 59.40A 67.30B 67.60 +1.50 66.10 2140 ---- 66.10B 58.40A 66.10B 66.30 +1.40 64.90 2145 ---- 64.90B 57.30A 64.90B 65.10 +1.40 63.70 2150 ---- 63.60B 56.30A 63.60B 63.90 +1.40 62.50 61 2155 ---- 62.50B 55.30A 62.50B 62.80 +1.40 61.40 2160 ---- 61.30B 54.30A 54.30A 61.60 +1.30 60.30 2165 ---- 60.20B 53.30A 53.30A 60.50 +1.30 59.20 2170 53.60 59.20B 52.40A 52.40A 59.40 +1.20 1 58.20 2175 ---- 58.10B 51.40A 51.40A 58.30 +1.20 57.10 2180 ---- 57.10B 50.50A 50.50A 57.30 +1.20 56.10 2185 ---- 56.10B 49.70A 49.70A 56.30 +1.20 55.10 2190 ---- 55.10B 48.80A 48.80A 55.30 +1.10 54.20 2195 ---- 54.10B 48.00A 48.00A 54.30 +1.10 53.20 2200 ---- 53.10B 47.10A 47.10A 53.30 +1.00 52.30 50 700 2205 ---- 52.20B 46.30A 46.30A 52.40 +1.00 51.40 2210 ---- 51.30B 45.50A 45.50A 51.50 +1.00 50.50 2215 ---- 50.40B 44.70A 44.70A 50.60 +1.00 49.60 2220 ---- 49.50B 44.00A 44.00A 49.70 +1.00 48.70 2225 ---- 48.70B 43.20A 43.20A 48.80 +.90 47.90 2230 ---- 47.80B 42.50A 42.50A 48.00 +.90 47.10 2235 ---- 47.00B 41.80A 41.80A 47.20 +.90 46.30 2240 ---- 46.20B 41.10A 41.10A 46.40 +.90 45.50 2245 ---- 45.40B 40.40A 40.40A 45.60 +.90 44.70 2250 ---- 44.70B 39.80A 39.80A 44.80 +.80 44.00 300 2255 ---- 43.90B 39.10A 39.10A 44.10 +.90 43.20 2260 ---- 43.20B 38.50A 38.50A 43.30 +.80 42.50 2265 ---- 42.50B 37.90A 37.90A 42.60 +.80 41.80 2270 ---- 41.80B 37.20A 37.20A 41.90 +.80 41.10 2275 ---- 41.10B 36.60A 36.60A 41.20 +.80 40.40 2280 ---- 40.40B 36.10A 36.10A 40.50 +.70 39.80 2285 ---- 39.70B 35.50A 35.50A 39.90 +.80 39.10 2290 ---- 39.10B 34.90A 34.90A 39.20 +.70 38.50 2300 ---- 37.80B 33.80A 33.80A 37.90 +.60 37.30 214 2310 ---- 36.60B 32.80A 32.80A 36.70 +.60 36.10 2320 ---- 35.50B 31.80A 31.80A 35.60 +.70 34.90 2325 ---- 34.90B 31.30A 31.30A 35.00 +.60 34.40 2330 ---- 34.40B 30.80A 30.80A 34.50 +.70 33.80 2340 ---- 33.30B 29.90A 29.90A 33.40 +.60 32.80 2350 ---- 32.30B 29.00A 29.00A 32.40 +.60 31.80 2360 ---- 31.30B 28.10A 28.10A 31.40 +.60 30.80 2370 ---- 30.30B 27.30A 27.30A 30.40 +.50 29.90 2375 ---- 29.90B 26.90A 26.90A 30.00 +.60 29.40 2380 ---- 29.40B 26.50A 26.50A 29.50 +.50 29.00 2400 ---- 27.70B 25.00A 25.00A 27.80 +.50 27.30 2 2425 ---- 25.80B 23.30A 23.30A 25.80 +.40 25.40 2450 ---- 24.00B 21.70A 21.70A 24.00 +.40 23.60 2475 ---- 22.30B 20.30A 20.30A 22.40 +.40 22.00 2500 ---- 20.80B 19.00A 19.00A 20.80 +.20 20.60 2525 ---- 19.40B 17.80A 17.80A 19.50 +.30 19.20 2550 ---- 18.20B 16.70A 16.70A 18.20 +.20 18.00 2575 ---- 17.00B 15.70A 15.70A 17.00 +.10 16.90 2800 ---- ---- 9.50A 9.50A 10.00 -.10 10.10 OG DEC23 Gold Option CALL 1000 ---- 1007.80B 989.40A 989.40A 1013.10 +6.30 1006.80 1025 ---- 982.80B 964.50A 964.50A 988.10 +6.30 981.80 1050 ---- 958.00B 939.30A 939.30A 963.10 +6.30 956.80 1075 ---- 933.00B 914.40A 914.40A 938.10 +6.30 931.80 1080 ---- 928.00B 909.40A 909.40A 933.10 +6.30 926.80 1090 ---- 918.00B 899.30A 899.30A 923.10 +6.30 916.80 1100 ---- 908.20B 889.20A 889.20A 913.10 +6.30 906.80 1110 ---- 898.10B 879.30A 879.30A 903.10 +6.30 896.80 1120 ---- 888.20B 869.20A 869.20A 893.10 +6.30 886.80 1125 ---- 883.20B 864.20A 864.20A 888.10 +6.30 881.80 1130 ---- 878.20B 859.20A 859.20A 883.10 +6.30 876.80 1140 ---- 868.20B 849.20A 849.20A 873.10 +6.30 866.80 1150 ---- 858.40B 839.00A 839.00A 863.10 +6.30 856.80 1160 ---- 848.30B 829.10A 829.10A 853.10 +6.30 846.80 1170 ---- 838.40B 819.10A 819.10A 843.10 +6.30 836.80 1175 ---- 833.40B 814.10A 814.10A 838.10 +6.30 831.80 1180 ---- 828.40B 809.10A 809.10A 833.10 +6.30 826.80 1185 ---- 823.40B 804.10A 804.10A 828.10 +6.30 821.80 1190 ---- 818.40B 799.10A 799.10A 823.10 +6.30 816.80 1195 ---- 813.50B 794.10A 794.10A 818.10 +6.30 811.80 1200 ---- 808.60B 788.90A 788.90A 813.10 +6.30 806.80 1205 ---- 803.50B 784.10A 784.10A 808.10 +6.30 801.80 1210 ---- 798.60B 779.00A 779.00A 803.10 +6.30 796.80 1215 ---- 793.60B 774.00A 774.00A 798.10 +6.30 791.80 1220 ---- 788.60B 769.00A 769.00A 793.10 +6.30 786.80 1225 ---- 783.60B 764.00A 764.00A 788.10 +6.30 781.80 1230 ---- 778.60B 759.00A 759.00A 783.10 +6.30 776.80 1235 ---- 773.60B 753.90A 753.90A 778.10 +6.30 771.80 1240 ---- 768.60B 748.90A 748.90A 773.10 +6.30 766.80 1245 ---- 763.70B 743.90A 743.90A 768.10 +6.30 761.80 1250 ---- 758.80B 738.80A 738.80A 763.10 +6.30 756.80 1255 ---- 753.70B 733.90A 733.90A 758.10 +6.30 751.80 1260 ---- 748.70B 728.90A 728.90A 753.10 +6.30 746.80 1265 ---- 743.70B 723.90A 723.90A 748.10 +6.30 741.80 1270 ---- 738.80B 718.90A 718.90A 743.10 +6.30 736.80 1275 ---- 733.80B 713.90A 713.90A 738.10 +6.30 731.80 1280 ---- 728.80B 708.90A 708.90A 733.10 +6.30 726.80 1285 ---- 723.80B 703.90A 703.90A 728.10 +6.30 721.80 1290 ---- 718.90B 698.90A 698.90A 723.10 +6.30 716.80 1295 ---- 713.90B 693.80A 693.80A 718.10 +6.30 711.80 1300 ---- 709.00B 688.70A 688.70A 713.10 +6.30 706.80 1305 ---- 704.00B 683.80A 683.80A 708.10 +6.30 701.80 1310 ---- 699.00B 678.80A 678.80A 703.10 +6.30 696.80 1315 ---- 694.00B 673.70A 673.70A 698.10 +6.30 691.80 1320 ---- 689.00B 668.70A 668.70A 693.10 +6.30 686.80 1325 ---- 684.00B 663.70A 663.70A 688.10 +6.30 681.80 1330 ---- 679.00B 658.70A 658.70A 683.10 +6.30 676.80 1335 ---- 674.00B 653.70A 653.70A 678.10 +6.30 671.80 1340 ---- 669.00B 648.70A 648.70A 673.10 +6.30 666.80 1345 ---- 664.10B 643.70A 643.70A 668.10 +6.30 661.80 1350 ---- 659.20B 638.50A 638.50A 663.10 +6.30 656.80 1355 ---- 654.10B 633.70A 633.70A 658.10 +6.30 651.80 1360 ---- 649.10B 628.70A 628.70A 653.10 +6.30 646.80 1365 ---- 644.20B 623.70A 623.70A 648.10 +6.30 641.80 1370 ---- 639.20B 618.70A 618.70A 643.10 +6.30 636.80 1375 ---- 634.20B 613.70A 613.70A 638.10 +6.30 631.80 1380 ---- 629.30B 608.60A 608.60A 633.10 +6.30 626.80 1385 ---- 624.30B 603.60A 603.60A 628.10 +6.30 621.80 1390 ---- 619.30B 598.60A 598.60A 623.10 +6.30 616.80 1395 ---- 614.30B 593.60A 593.60A 618.10 +6.30 611.80 1400 ---- 609.40B 588.40A 588.40A 613.10 +6.30 606.80 1405 ---- 604.30B 583.50A 583.50A 608.10 +6.30 601.80 1410 ---- 599.40B 578.50A 578.50A 603.10 +6.30 596.80 1415 ---- 594.40B 573.50A 573.50A 598.10 +6.30 591.80 1420 ---- 589.40B 568.50A 568.50A 593.10 +6.30 586.80 1425 ---- 584.40B 563.50A 563.50A 588.10 +6.30 581.80 1430 ---- 579.40B 558.50A 558.50A 583.10 +6.30 576.80 1435 ---- 574.50B 553.60A 553.60A 578.10 +6.30 571.80 1440 ---- 569.50B 548.60A 548.60A 573.10 +6.30 566.80 1445 ---- 564.50B 543.60A 543.60A 568.10 +6.30 561.80 1450 ---- 559.70B 534.60A 534.60A 563.10 +6.30 556.80 1455 ---- 554.60B 533.60A 533.60A 558.10 +6.30 551.80 1460 ---- 549.70B 528.60A 528.60A 553.10 +6.30 546.80 1465 ---- 544.80B 523.60A 523.60A 548.10 +6.30 541.80 1470 ---- 539.80B 518.60A 518.60A 543.10 +6.30 536.80 1475 ---- 538.80B 509.70A 509.70A 538.10 +6.30 531.80 1480 ---- 529.80B 508.60A 508.60A 533.10 +6.30 526.80 1485 ---- 524.90B 503.70A 503.70A 528.10 +6.30 521.80 1490 ---- 519.90B 498.80A 498.80A 523.10 +6.20 516.90 1495 ---- 514.90B 493.90A 493.90A 518.10 +6.20 511.90 1500 ---- 514.00B 485.30A 485.30A 513.20 +6.30 506.90 1505 ---- 505.10B 484.10A 484.10A 508.20 +6.20 502.00 1510 ---- 500.20B 479.20A 479.20A 503.30 +6.20 497.10 1515 ---- 495.30B 474.40A 474.40A 498.40 +6.20 492.20 1520 ---- 490.40B 469.50A 469.50A 493.50 +6.20 487.30 1525 ---- 489.50B 460.90A 460.90A 488.50 +6.10 482.40 1530 ---- 480.80B 459.80A 459.80A 483.70 +6.20 477.50 1535 ---- 475.90B 454.90A 454.90A 478.80 +6.20 472.60 1540 ---- 471.10B 450.10A 450.10A 473.90 +6.10 467.80 1545 ---- 466.20B 445.20A 445.20A 469.10 +6.10 463.00 1550 ---- 465.00B 436.90A 436.90A 464.20 +6.10 458.10 1555 ---- 456.60B 435.70A 435.70A 459.40 +6.10 453.30 1560 ---- 451.80B 430.90A 430.90A 454.60 +6.10 448.50 1565 ---- 447.00B 426.10A 426.10A 449.80 +6.10 443.70 1570 ---- 442.20B 421.40A 421.40A 445.00 +6.10 438.90 1575 ---- 441.00B 413.20A 413.20A 440.20 +6.00 434.20 1580 ---- 432.70B 412.00A 412.00A 435.40 +6.00 429.40 1585 ---- 428.00B 407.30A 407.30A 430.70 +6.00 424.70 1590 ---- 423.30B 402.60A 402.60A 425.90 +6.00 419.90 1595 ---- 418.60B 397.90A 397.90A 421.20 +6.00 415.20 1600 ---- 417.40B 389.80A 389.80A 416.50 +6.00 410.50 95 1605 ---- 409.20B 388.60A 388.60A 411.80 +6.00 405.80 1610 ---- 404.60B 384.00A 384.00A 407.10 +5.90 401.20 1615 ---- 399.90B 379.30A 379.30A 402.40 +5.90 396.50 1620 ---- 395.30B 374.80A 374.80A 397.70 +5.80 391.90 1625 ---- 394.00B 366.80A 366.80A 393.10 +5.90 387.20 50 1630 ---- 385.80B 365.60A 365.60A 388.50 +5.90 382.60 1635 ---- 381.20B 361.10A 361.10A 383.80 +5.80 378.00 1640 ---- 376.60B 356.60A 356.60A 379.20 +5.70 373.50 1645 ---- 372.10B 348.60A 348.60A 374.70 +5.80 368.90 1650 ---- 371.00B 344.10A 344.10A 370.10 +5.70 364.40 100 1655 ---- 363.10B 339.60A 339.60A 365.50 +5.70 359.80 1660 ---- 358.60B 335.20A 335.20A 361.00 +5.70 355.30 1665 ---- 355.60B 330.80A 330.80A 356.50 +5.70 350.80 1670 ---- 352.80B 326.40A 326.40A 352.00 +5.60 346.40 1675 ---- 348.30B 322.00A 322.00A 347.50 +5.60 341.90 1680 ---- 343.80B 317.60A 317.60A 343.00 +5.50 337.50 1685 ---- 339.40B 313.30A 313.30A 338.60 +5.50 333.10 1690 ---- 335.00B 308.90A 308.90A 334.20 +5.50 328.70 1695 ---- 330.50B 304.60A 304.60A 329.80 +5.50 324.30 1700 ---- 326.20B 300.40A 300.40A 325.40 +5.40 320.00 265 1705 ---- 321.80B 296.10A 296.10A 321.00 +5.40 315.60 1710 ---- 317.40B 291.90A 291.90A 316.70 +5.40 311.30 1715 ---- 313.10B 287.70A 287.70A 312.40 +5.40 307.00 1720 ---- 308.80B 283.50A 283.50A 308.10 +5.30 302.80 1725 ---- 304.50B 279.30A 279.30A 303.80 +5.30 298.50 2 1730 ---- 300.20B 275.20A 275.20A 299.60 +5.30 294.30 1735 ---- 296.00B 271.10A 271.10A 295.30 +5.20 290.10 1740 ---- 291.80B 267.00A 267.00A 291.20 +5.20 286.00 1745 ---- 287.60B 263.00A 263.00A 287.00 +5.20 281.80 1750 ---- 283.50B 259.00A 283.50B 282.80 +5.10 277.70 550 1755 ---- 279.30B 255.00A 255.00A 278.70 +5.00 273.70 1760 ---- 275.20B 251.10A 251.10A 274.60 +5.00 269.60 1765 ---- 271.10B 247.10A 247.10A 270.60 +5.00 265.60 1770 ---- 267.10B 243.20A 243.20A 266.60 +5.00 261.60 1775 ---- 263.10B 239.40A 239.40A 262.60 +5.00 257.60 126 1780 ---- 259.10B 235.60A 235.60A 258.60 +4.90 253.70 1785 ---- 255.10B 231.80A 231.80A 254.60 +4.80 249.80 1 1790 ---- 251.20B 228.00A 228.00A 250.70 +4.80 245.90 1795 ---- 247.30B 224.30A 224.30A 246.90 +4.90 242.00 1800 ---- 243.40B 220.70A 220.70A 243.00 +4.80 238.20 6853 1805 ---- 239.60B 217.00A 217.00A 239.20 +4.80 234.40 1810 ---- 235.80B 213.40A 213.40A 235.40 +4.70 230.70 1815 ---- 232.00B 209.80A 209.80A 231.70 +4.70 227.00 1820 ---- 228.30B 206.30A 206.30A 227.90 +4.60 223.30 1825 ---- 224.60B 202.80A 202.80A 224.30 +4.60 219.70 1830 ---- 220.90B 199.30A 199.30A 220.60 +4.50 216.10 1835 ---- 217.30B 195.90A 195.90A 217.00 +4.50 212.50 1 1840 ---- 213.70B 192.50A 192.50A 213.40 +4.40 209.00 1 1845 ---- 210.20B 189.20A 189.20A 209.90 +4.40 205.50 1850 ---- 206.60B 185.90A 185.90A 206.40 +4.40 202.00 1075 1855 ---- 203.20B 182.60A 182.60A 202.90 +4.30 198.60 1860 ---- 199.70B 179.40A 179.40A 199.50 +4.20 195.30 75 1865 ---- 196.30B 176.30A 176.30A 196.10 +4.20 191.90 1870 ---- 193.00B 173.10A 173.10A 192.80 +4.20 188.60 100 1875 ---- 189.70B 170.00A 170.00A 189.50 +4.10 185.40 670 1880 ---- 186.40B 167.00A 167.00A 186.20 +4.00 182.20 130 1885 ---- 183.20B 164.00A 164.00A 183.00 +4.00 179.00 1890 ---- 180.00B 161.10A 161.10A 179.80 +3.90 175.90 1 1895 ---- 176.80B 158.20A 158.20A 176.70 +3.90 172.80 1900 ---- 173.70B 155.30A 155.30A 173.60 +3.90 169.70 1312 1905 ---- 170.70B 152.50A 152.50A 170.60 +3.90 166.70 10 1910 ---- 167.60B 149.70A 149.70A 167.60 +3.80 163.80 1915 ---- 164.70B 147.00A 147.00A 164.60 +3.70 160.90 1920 ---- 161.60B 144.30A 144.30A 161.70 +3.70 158.00 1925 ---- 158.80B 141.60A 141.60A 158.80 +3.60 155.20 101 1930 ---- 156.00B 139.00A 139.00A 156.00 +3.60 152.40 1935 ---- 153.20B 136.50A 136.50A 153.20 +3.60 149.60 1940 ---- 150.40B 134.00A 150.40B 150.40 +3.50 146.90 1 1945 ---- 147.70B 131.50A 147.70B 147.70 +3.40 144.30 1950 ---- 145.10B 129.10A 145.10B 145.10 +3.40 141.70 10043 1955 ---- 142.40B 126.70A 142.40B 142.50 +3.40 139.10 1960 ---- 139.70B 124.30A 139.70B 139.90 +3.30 136.60 1965 ---- 137.20B 122.00A 137.20B 137.30 +3.20 134.10 1970 ---- 134.70B 119.80A 119.80A 134.90 +3.20 131.70 1975 ---- 132.30B 117.60A 117.60A 132.40 +3.10 129.30 35 1980 ---- 129.70B 115.40A 115.40A 130.00 +3.10 126.90 1985 ---- 127.40B 113.30A 127.40B 127.60 +3.00 124.60 1990 ---- 125.10B 111.20A 125.10B 125.30 +3.00 122.30 1995 ---- 122.80B 109.10A 109.10A 123.00 +2.90 120.10 1 2000 108.00 120.60B 107.10A 120.60B 120.80 +2.90 11 117.90 2911 2005 ---- 118.40B 105.20A 105.20A 118.60 +2.80 115.80 12 2010 ---- 116.20B 103.20A 116.20B 116.40 +2.80 113.60 2015 ---- 114.00B 101.30A 101.30A 114.30 +2.70 20 111.60 22 2020 ---- 112.00B 99.50A 99.50A 112.20 +2.60 109.60 2025 ---- 109.90B 97.70A 97.70A 110.20 +2.60 107.60 1 2030 ---- 107.90B 95.90A 95.90A 108.20 +2.60 105.60 500 2035 ---- 105.90B 94.10A 94.10A 106.20 +2.50 103.70 2040 ---- 104.00B 92.40A 92.40A 104.30 +2.50 101.80 2045 ---- 102.10B 90.80A 90.80A 102.40 +2.40 100.00 2050 ---- 100.20B 89.10A 89.10A 100.50 +2.30 1736 98.20 588 2055 ---- 98.40B 87.50A 87.50A 98.70 +2.30 96.40 2060 ---- 96.60B 86.00A 86.00A 96.90 +2.20 94.70 2065 ---- 94.80B 84.40A 84.40A 95.20 +2.20 93.00 2070 ---- 93.10B 82.90A 82.90A 93.50 +2.10 91.40 2075 91.40 91.40 81.40A 90.40A 91.80 +2.10 7 89.70 80 2080 ---- 89.80B 80.00A 80.00A 90.10 +2.00 88.10 2085 ---- 88.20B 78.60A 78.60A 88.50 +1.90 86.60 2090 ---- 86.60B 77.20A 77.20A 87.00 +1.90 85.10 2095 ---- 85.00B 75.90A 75.90A 85.40 +1.80 83.60 2100 75.50 83.50B 74.50 74.50A 83.90 +1.80 40 82.10 9688 2105 ---- 82.00B 73.20A 73.20A 82.40 +1.70 80.70 2110 ---- 80.60B 72.00A 72.00A 81.00 +1.70 79.30 100 2115 ---- 79.10B 70.70A 70.70A 79.50 +1.60 77.90 2120 ---- 77.80B 69.50A 69.50A 78.10 +1.50 176 76.60 36 36 2125 ---- 76.40B 68.30A 68.30A 76.80 +1.60 75.20 2 2130 ---- 75.00B 67.20A 67.20A 75.40 +1.40 74.00 2135 ---- 73.70B 66.00A 66.00A 74.10 +1.40 72.70 2140 ---- 72.50B 64.90A 64.90A 72.90 +1.40 71.50 2145 ---- 71.20B 63.80A 63.80A 71.60 +1.30 70.30 2150 ---- 70.00B 62.70A 62.70A 70.40 +1.30 69.10 2429 2155 ---- 68.80B 61.60A 61.60A 69.20 +1.30 67.90 2160 ---- 67.60B 60.60A 60.60A 68.00 +1.20 66.80 2165 ---- 66.40B 59.60A 59.60A 66.90 +1.30 65.60 2170 ---- 65.30B 58.60A 58.60A 65.80 +1.20 64.60 2175 ---- 64.20B 57.70A 57.70A 64.70 +1.20 63.50 2180 ---- 63.20B 56.70A 56.70A 63.60 +1.20 62.40 2185 ---- 62.10B 55.80A 55.80A 62.50 +1.10 61.40 2190 ---- 61.10B 54.90A 54.90A 61.50 +1.10 60.40 2195 ---- 60.10B 54.00A 54.00A 60.50 +1.10 59.40 2200 53.90 59.10B 52.40A 54.00A 59.50 +1.10 50 58.40 4 5573 2205 ---- 58.10B 52.30A 52.30A 58.50 +1.00 57.50 2210 ---- 57.20B 51.40A 51.40A 57.50 +1.00 56.50 2215 ---- 56.20B 50.60A 50.60A 56.60 +1.00 55.60 2220 ---- 55.30B 49.80A 49.80A 55.70 +1.00 54.70 2225 ---- 54.40B 49.00A 49.00A 54.80 +1.00 53.80 2230 ---- 53.50B 48.30A 48.30A 53.90 +.90 53.00 2235 ---- 52.70B 47.50A 47.50A 53.00 +.90 52.10 2240 ---- 51.80B 46.80A 46.80A 52.20 +.90 51.30 2245 ---- 51.00B 46.10A 46.10A 51.30 +.80 50.50 2250 ---- 50.20B 45.30A 45.30A 50.50 +.80 49.70 12144 2255 ---- 49.40B 44.70A 44.70A 49.70 +.80 48.90 2260 ---- 48.60B 44.00A 44.00A 48.90 +.80 48.10 2265 ---- 47.90B 43.30A 43.30A 48.20 +.80 47.40 2270 ---- 47.10B 42.60A 42.60A 47.40 +.70 46.70 2275 ---- 46.40B 42.00A 42.00A 46.70 +.80 45.90 2280 ---- 45.70B 41.40A 41.40A 46.00 +.80 45.20 2285 ---- 45.00B 40.80A 40.80A 45.30 +.70 44.60 2290 ---- 44.30B 40.20A 40.20A 44.60 +.70 43.90 2295 ---- 43.60B 39.60A 39.60A 43.90 +.70 43.20 2300 ---- 43.00B 39.00A 39.00A 43.20 +.60 42.60 1931 2305 ---- 42.30B 38.40A 38.40A 42.60 +.70 41.90 2310 ---- 41.70B 37.80A 37.80A 41.90 +.60 41.30 2315 ---- 41.10B 37.30A 37.30A 41.30 +.60 40.70 2320 ---- 40.40B 36.80A 36.80A 40.70 +.60 40.10 2325 ---- 39.80B 36.20A 36.20A 40.10 +.60 39.50 2330 ---- 39.30B 35.70A 35.70A 39.50 +.60 38.90 2335 ---- 38.70B 35.20A 35.20A 38.90 +.50 38.40 2340 ---- 38.10B 34.70A 34.70A 38.30 +.50 37.80 2345 ---- 37.60B 34.20A 34.20A 37.80 +.50 37.30 2350 ---- 37.00B 33.70A 33.70A 37.20 +.50 36.70 2 2360 ---- 36.00B 32.80A 32.80A 36.20 +.50 35.70 2370 ---- 34.90B 31.90A 31.90A 35.10 +.40 34.70 2375 ---- 34.40B 31.50A 31.50A 34.60 +.40 34.20 642 2380 ---- 34.00B 31.00A 31.00A 34.10 +.40 33.70 2390 ---- 33.00B 30.20A 30.20A 33.20 +.40 32.80 2400 29.00 32.10B 29.00 32.10B 32.30 +.40 2 31.90 1460 2410 ---- 31.20B 28.60A 28.60A 31.40 +.40 31.00 2420 ---- 30.40B 27.90A 27.90A 30.50 +.30 30.20 2425 ---- 29.90B 27.50A 27.50A 30.10 +.30 29.80 2430 ---- 29.50B 27.10A 27.10A 29.70 +.30 29.40 2440 ---- 28.80B 26.40A 26.40A 28.90 +.30 28.60 2450 ---- 28.00B 25.80A 25.80A 28.10 +.30 12 27.80 100 2475 ---- 26.20B 24.20A 24.20A 26.30 +.20 26.10 2490 ---- 25.20B 23.30A 23.30A 25.30 +.20 25.10 2500 ---- 24.50B 22.70A 22.70A 24.70 +.30 24.40 15816 2525 ---- 23.00B 21.30A 21.30A 23.10 +.20 22.90 2550 ---- 21.60B 20.10A 20.10A 21.70 +.20 21.50 2575 ---- ---- 19.00A 19.00A 20.40 +.10 20.30 2600 17.40 19.10B 17.40 19.10B 19.20 +.10 6 19.10 73 2625 ---- ---- 16.90A 16.90A 18.10 +.10 18.00 2650 ---- ---- 16.00A 16.00A 17.10 +.10 17.00 2700 ---- ---- 14.40A 14.40A 15.20 UNCH 15.20 1601 2750 ---- ---- 13.00A 13.00A 13.60 -.10 13.70 1500 2800 ---- ---- 11.80A 11.80A 12.30 UNCH 12.30 682 3000 8.20 8.60 8.10A 8.40A 8.40 -.20 3 8.60 9407 3200 ---- ---- 6.00A 6.00A 6.20 -.30 6.50 2 79 900 ---- 1107.40B 1089.70A 1089.70A 1113.10 +6.30 1106.80 925 ---- 1082.40B 1064.70A 1064.70A 1088.10 +6.30 1081.80 950 ---- 1057.60B 1039.60A 1039.60A 1063.10 +6.30 1056.80 975 ---- 1032.60B 1014.60A 1014.60A 1038.10 +6.30 1031.80 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 778.80 +5.80 773.00 1275 ---- ---- ---- ---- 753.80 +5.80 748.00 1300 ---- ---- ---- ---- 728.80 +5.80 723.00 1325 ---- ---- ---- ---- 703.80 +5.80 698.00 1350 ---- ---- ---- ---- 678.80 +5.80 673.00 1375 ---- ---- ---- ---- 653.80 +5.80 648.00 1400 ---- ---- ---- ---- 628.80 +5.80 623.00 1425 ---- ---- ---- ---- 603.80 +5.80 598.00 1430 ---- ---- ---- ---- 598.80 +5.80 593.00 1440 ---- ---- ---- ---- 588.80 +5.80 583.00 1450 ---- ---- ---- ---- 578.80 +5.80 573.00 1460 ---- ---- ---- ---- 568.80 +5.80 563.00 1470 ---- ---- ---- ---- 558.80 +5.80 553.00 1475 ---- ---- ---- ---- 553.80 +5.80 548.00 1480 ---- ---- ---- ---- 548.80 +5.80 543.00 1490 ---- ---- ---- ---- 538.80 +5.80 533.00 1500 ---- ---- ---- ---- 528.80 +5.80 523.00 1510 ---- ---- ---- ---- 518.80 +5.80 513.00 1520 ---- ---- ---- ---- 508.90 +5.80 503.10 1525 ---- ---- ---- ---- 503.90 +5.70 498.20 1530 ---- ---- ---- ---- 499.00 +5.70 493.30 1535 ---- ---- ---- ---- 494.10 +5.70 488.40 1540 ---- ---- ---- ---- 489.20 +5.70 483.50 1545 ---- ---- ---- ---- 484.30 +5.70 478.60 1550 ---- ---- ---- ---- 479.40 +5.60 473.80 1555 ---- ---- ---- ---- 474.60 +5.60 469.00 1560 ---- ---- ---- ---- 469.80 +5.60 464.20 1565 ---- ---- ---- ---- 464.90 +5.50 459.40 1570 ---- ---- ---- ---- 460.10 +5.50 454.60 1575 ---- ---- ---- ---- 455.40 +5.60 449.80 1580 ---- ---- ---- ---- 450.60 +5.50 445.10 1585 ---- ---- ---- ---- 445.80 +5.50 440.30 1590 ---- ---- ---- ---- 441.10 +5.50 435.60 1595 ---- ---- ---- ---- 436.40 +5.50 430.90 1600 ---- ---- ---- ---- 431.70 +5.50 426.20 1605 ---- ---- ---- ---- 427.00 +5.40 421.60 1610 ---- ---- ---- ---- 422.30 +5.40 416.90 1615 ---- ---- ---- ---- 417.70 +5.40 412.30 1620 ---- ---- ---- ---- 413.10 +5.40 407.70 1625 ---- ---- ---- ---- 408.40 +5.30 403.10 1630 ---- ---- ---- ---- 403.90 +5.40 398.50 1635 ---- ---- ---- ---- 399.30 +5.30 394.00 1640 ---- ---- ---- ---- 394.70 +5.30 389.40 1645 ---- ---- ---- ---- 390.20 +5.30 384.90 1650 ---- ---- ---- ---- 385.60 +5.20 380.40 1655 ---- ---- ---- ---- 381.10 +5.20 375.90 1660 ---- ---- ---- ---- 376.60 +5.20 371.40 1665 ---- ---- ---- ---- 372.20 +5.20 367.00 1670 ---- ---- ---- ---- 367.70 +5.10 362.60 1675 ---- ---- ---- ---- 363.30 +5.10 358.20 1680 ---- ---- ---- ---- 358.90 +5.10 353.80 1685 ---- ---- ---- ---- 354.50 +5.10 349.40 1690 ---- ---- ---- ---- 350.10 +5.10 345.00 1695 ---- ---- ---- ---- 345.80 +5.10 340.70 1700 ---- ---- ---- ---- 341.40 +5.00 336.40 1705 ---- ---- ---- ---- 337.10 +5.00 332.10 1710 ---- ---- ---- ---- 332.80 +5.00 327.80 1715 ---- ---- ---- ---- 328.50 +4.90 323.60 1720 ---- ---- ---- ---- 324.30 +4.90 319.40 1725 ---- ---- ---- ---- 320.10 +4.90 315.20 1730 ---- ---- ---- ---- 315.80 +4.80 311.00 1735 ---- ---- ---- ---- 311.70 +4.90 306.80 1740 ---- 307.90B 284.10A 284.10A 307.50 +4.80 302.70 1745 ---- 303.70B 280.00A 280.00A 303.30 +4.80 298.50 1750 ---- 299.50B 276.00A 276.00A 299.20 +4.80 294.40 1755 ---- 295.40B 272.00A 272.00A 295.10 +4.70 290.40 1760 ---- 291.30B 268.10A 268.10A 291.00 +4.70 286.30 1765 ---- 287.20B 264.10A 264.10A 287.00 +4.70 282.30 1770 ---- 283.20B 260.20A 260.20A 282.90 +4.60 278.30 1775 ---- 279.10B 256.40A 256.40A 278.90 +4.60 274.30 1780 ---- 275.10B 252.50A 252.50A 275.00 +4.60 270.40 1785 ---- 271.20B 248.70A 248.70A 271.00 +4.60 266.40 1790 ---- 267.20B 244.90A 244.90A 267.10 +4.60 262.50 1795 ---- 263.30B 241.20A 241.20A 263.20 +4.50 258.70 1800 ---- 259.40B 237.50A 237.50A 259.30 +4.50 254.80 1805 ---- 255.60B 233.80A 233.80A 255.50 +4.50 251.00 1810 ---- 251.80B 230.20A 230.20A 251.70 +4.40 247.30 1815 ---- 248.00B 226.60A 226.60A 247.90 +4.40 243.50 1820 ---- 244.20B 223.00A 223.00A 244.20 +4.40 239.80 1825 ---- 240.50B 219.40A 219.40A 240.50 +4.40 236.10 1830 ---- 236.80B 215.90A 215.90A 236.80 +4.30 232.50 1835 ---- 233.20B 212.50A 212.50A 233.10 +4.20 228.90 1840 ---- 229.50B 209.10A 209.10A 229.50 +4.20 225.30 1845 ---- 226.00B 205.70A 205.70A 226.00 +4.20 221.80 1850 ---- 222.40B 202.30A 202.30A 222.40 +4.10 218.30 1855 ---- 218.90B 199.00A 199.00A 218.90 +4.10 214.80 1860 ---- 215.40B 195.80A 195.80A 215.50 +4.10 211.40 1865 ---- 212.00B 192.50A 192.50A 212.10 +4.10 208.00 1870 ---- 208.60B 189.30A 189.30A 208.70 +4.00 204.70 1875 ---- 205.20B 186.20A 186.20A 205.30 +3.90 201.40 1880 ---- 201.90B 183.10A 183.10A 202.00 +3.90 198.10 1885 ---- 198.60B 180.00A 180.00A 198.70 +3.80 194.90 1890 ---- 195.40B 177.00A 177.00A 195.50 +3.80 191.70 1895 ---- 192.20B 174.00A 174.00A 192.30 +3.80 188.50 1900 ---- 189.00B 171.10A 171.10A 189.10 +3.70 185.40 1905 ---- 185.90B 168.20A 168.20A 186.00 +3.60 182.40 1910 ---- 182.80B 165.30A 165.30A 183.00 +3.70 179.30 1915 ---- 179.80B 162.50A 162.50A 179.90 +3.60 176.30 1920 ---- 176.80B 159.70A 159.70A 176.90 +3.50 173.40 1925 ---- 173.80B 157.00A 157.00A 174.00 +3.50 170.50 1930 ---- 170.90B 154.30A 154.30A 171.00 +3.40 167.60 1935 ---- 167.90B 151.70A 151.70A 168.20 +3.40 164.80 1940 ---- 165.20B 149.10A 149.10A 165.30 +3.30 162.00 1945 ---- 162.20B 146.50A 146.50A 162.50 +3.20 159.30 1950 ---- 159.60B 144.00A 144.00A 159.80 +3.30 156.50 1955 ---- 156.80B 141.50A 141.50A 157.10 +3.20 153.90 1960 ---- 154.10B 139.10A 139.10A 154.40 +3.10 151.30 1965 ---- 151.50B 136.70A 136.70A 151.80 +3.10 148.70 1970 ---- 148.90B 134.30A 134.30A 149.20 +3.00 146.20 1975 ---- 146.40B 132.00A 132.00A 146.60 +2.90 143.70 1980 ---- 143.90B 129.70A 129.70A 144.10 +2.90 141.20 1985 ---- 141.40B 127.50A 127.50A 141.70 +2.90 138.80 1990 ---- 139.00B 125.30A 125.30A 139.30 +2.80 136.50 1995 ---- 136.60B 123.10A 123.10A 136.90 +2.80 134.10 2000 ---- 134.30B 121.00A 121.00A 134.60 +2.70 131.90 3 2005 ---- 132.00B 118.90A 118.90A 132.30 +2.70 129.60 2010 ---- 129.70B 116.90A 116.90A 130.00 +2.60 127.40 2015 ---- 127.50B 114.80A 114.80A 127.80 +2.50 125.30 2020 ---- 125.30B 112.90A 112.90A 125.70 +2.50 123.20 2025 ---- 123.10B 110.90A 110.90A 123.50 +2.40 121.10 2030 ---- 121.00B 109.10A 109.10A 121.50 +2.40 119.10 2035 ---- 118.90B 107.20A 107.20A 119.40 +2.40 117.00 2040 ---- 116.90B 105.40A 105.40A 117.40 +2.30 115.10 2045 ---- 114.80B 103.60A 103.60A 115.40 +2.30 113.10 2050 ---- 112.90B 101.80A 101.80A 113.40 +2.20 111.20 2439 2055 ---- 110.90B 100.10A 100.10A 111.50 +2.10 109.40 2060 ---- 109.00B 98.40A 98.40A 109.60 +2.10 107.50 2065 ---- 107.20B 96.80A 96.80A 107.80 +2.10 105.70 2070 ---- 105.40B 95.10A 95.10A 106.00 +2.10 103.90 2075 ---- 103.60B 93.50A 93.50A 104.20 +2.00 102.20 2080 ---- 101.80B 92.00A 92.00A 102.40 +1.90 100.50 2085 ---- 100.10B 90.50A 90.50A 100.70 +1.90 98.80 2090 ---- 98.40B 89.00A 89.00A 99.00 +1.80 97.20 2095 ---- 96.70B 87.50A 87.50A 97.30 +1.70 95.60 2100 ---- 95.10B 86.10A 86.10A 95.70 +1.70 94.00 2439 2105 ---- 93.50B 84.60A 84.60A 94.10 +1.70 92.40 2110 ---- 91.90B 83.30A 83.30A 92.50 +1.60 90.90 2115 ---- 90.40B 81.90A 81.90A 91.00 +1.60 89.40 2120 ---- 88.90B 80.60A 80.60A 89.50 +1.60 87.90 2125 ---- 87.40B 79.30A 79.30A 88.00 +1.50 86.50 2130 ---- 86.00B 78.00A 78.00A 86.50 +1.40 85.10 2135 ---- 84.60B 76.80A 76.80A 85.10 +1.40 83.70 2140 ---- 83.20B 75.50A 75.50A 83.70 +1.40 82.30 2145 ---- 81.80B 74.30A 74.30A 82.30 +1.30 81.00 2150 ---- 80.50B 73.20A 73.20A 81.00 +1.30 79.70 2155 ---- 79.20B 72.00A 72.00A 79.70 +1.30 78.40 2160 ---- 77.90B 70.90A 70.90A 78.40 +1.20 77.20 2165 ---- 76.60B 69.80A 69.80A 77.20 +1.20 76.00 2170 ---- 75.40B 68.70A 68.70A 75.90 +1.10 74.80 2175 ---- 74.20B 67.50A 67.50A 74.70 +1.10 73.60 2180 ---- 73.00B 66.50A 66.50A 73.60 +1.10 72.50 2185 ---- 71.80B 65.40A 65.40A 72.40 +1.00 71.40 2190 ---- 70.70B 64.40A 64.40A 71.30 +1.00 70.30 2195 ---- 69.60B 63.50A 63.50A 70.20 +1.00 69.20 2200 ---- 68.50B 62.50A 62.50A 69.10 +1.00 68.10 379 2205 ---- 67.50B 61.50A 61.50A 68.00 +.90 67.10 2210 ---- 66.40B 60.60A 60.60A 67.00 +.90 66.10 2215 ---- 65.40B 59.70A 59.70A 65.90 +.80 65.10 2220 ---- 64.40B 58.80A 58.80A 64.90 +.80 64.10 2225 ---- 63.40B 57.90A 57.90A 64.00 +.90 63.10 2230 ---- 62.40B 57.10A 57.10A 63.00 +.80 62.20 2235 ---- 61.50B 56.20A 56.20A 62.00 +.70 61.30 2240 ---- 60.60B 55.40A 55.40A 61.10 +.70 60.40 2245 ---- 59.60B 54.60A 54.60A 60.20 +.70 59.50 2250 ---- 58.70B 53.80A 53.80A 59.30 +.70 58.60 2260 ---- 57.00B 52.30A 52.30A 57.50 +.60 56.90 2270 ---- 55.30B 50.80A 50.80A 55.80 +.60 55.20 2275 ---- 54.50B 50.00A 50.00A 55.00 +.60 54.40 2280 ---- 53.70B 49.30A 49.30A 54.20 +.60 53.60 2290 ---- 52.20B 47.90A 47.90A 52.60 +.50 52.10 2300 ---- 50.70B 46.60A 46.60A 51.10 +.50 50.60 1 392 2310 ---- ---- 45.30A 45.30A 49.70 +.50 49.20 2320 ---- ---- 44.10A 44.10A 48.30 +.50 47.80 2325 ---- 47.20B 43.50A 43.50A 47.60 +.50 47.10 2330 ---- ---- 42.90A 42.90A 46.90 +.40 46.50 2340 ---- ---- 41.80A 41.80A 45.60 +.40 45.20 2350 ---- 44.00B 40.60A 40.60A 44.30 +.40 43.90 2375 38.80 41.00B 38.00A 38.00A 41.40 +.40 1 41.00 2400 38.20 38.60 35.70A 37.80A 38.70 +.30 200 38.40 794 2425 ---- ---- 33.50A 33.50A 36.20 +.30 35.90 2450 ---- ---- 31.50A 31.50A 33.90 +.20 33.70 2475 ---- 31.70B 29.60A 29.60A 31.80 +.20 31.60 2500 ---- ---- 27.90A 27.90A 29.90 +.10 29.80 2525 ---- ---- ---- ---- 28.10 +.10 28.00 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 778.80 +5.80 773.00 1275 ---- ---- ---- ---- 753.80 +5.80 748.00 1300 ---- ---- ---- ---- 728.80 +5.80 723.00 1325 ---- ---- ---- ---- 703.80 +5.80 698.00 1350 ---- ---- ---- ---- 678.80 +5.80 673.00 1375 ---- ---- ---- ---- 653.80 +5.80 648.00 1400 ---- ---- ---- ---- 628.80 +5.80 623.00 1425 ---- ---- ---- ---- 603.80 +5.80 598.00 1430 ---- ---- ---- ---- 598.80 +5.80 593.00 1440 ---- ---- ---- ---- 588.80 +5.80 583.00 1450 ---- ---- ---- ---- 578.80 +5.80 573.00 1460 ---- ---- ---- ---- 568.80 +5.80 563.00 1470 ---- ---- ---- ---- 558.80 +5.80 553.00 1475 ---- ---- ---- ---- 553.80 +5.70 548.10 1480 ---- ---- ---- ---- 548.80 +5.70 543.10 1490 ---- ---- ---- ---- 538.90 +5.60 533.30 1500 ---- ---- ---- ---- 529.10 +5.60 523.50 1510 ---- ---- ---- ---- 519.30 +5.60 513.70 1520 ---- ---- ---- ---- 509.60 +5.60 504.00 1525 ---- ---- ---- ---- 504.70 +5.50 499.20 1530 ---- ---- ---- ---- 499.90 +5.50 494.40 1535 ---- ---- ---- ---- 495.10 +5.50 489.60 1540 ---- ---- ---- ---- 490.30 +5.50 484.80 1545 ---- ---- ---- ---- 485.50 +5.40 480.10 1550 ---- ---- ---- ---- 480.70 +5.40 475.30 1555 ---- ---- ---- ---- 476.00 +5.40 470.60 1560 ---- ---- ---- ---- 471.20 +5.30 465.90 1565 ---- ---- ---- ---- 466.50 +5.30 461.20 1570 ---- ---- ---- ---- 461.80 +5.30 456.50 1575 ---- ---- ---- ---- 457.10 +5.30 451.80 1580 ---- ---- ---- ---- 452.40 +5.30 447.10 1585 ---- ---- ---- ---- 447.80 +5.30 442.50 1590 ---- ---- ---- ---- 443.10 +5.20 437.90 1595 ---- ---- ---- ---- 438.50 +5.30 433.20 1600 ---- ---- ---- ---- 433.90 +5.30 428.60 1605 ---- ---- ---- ---- 429.30 +5.20 424.10 1610 ---- ---- ---- ---- 424.70 +5.20 419.50 1615 ---- ---- ---- ---- 420.10 +5.20 414.90 1620 ---- ---- ---- ---- 415.50 +5.10 410.40 1625 ---- ---- ---- ---- 411.00 +5.10 405.90 1630 ---- ---- ---- ---- 406.50 +5.10 401.40 1635 ---- ---- ---- ---- 402.00 +5.10 396.90 1640 ---- ---- ---- ---- 397.50 +5.00 392.50 1645 ---- ---- ---- ---- 393.00 +5.00 388.00 1650 ---- ---- ---- ---- 388.60 +5.00 383.60 1655 ---- ---- ---- ---- 384.10 +4.90 379.20 1660 ---- ---- ---- ---- 379.70 +4.90 374.80 1665 ---- ---- ---- ---- 375.30 +4.90 370.40 1670 ---- ---- ---- ---- 371.00 +5.00 366.00 1675 ---- ---- ---- ---- 366.60 +4.90 361.70 1680 ---- ---- ---- ---- 362.30 +4.90 357.40 1685 ---- ---- ---- ---- 357.90 +4.80 353.10 1690 ---- ---- ---- ---- 353.60 +4.80 348.80 1695 ---- ---- ---- ---- 349.30 +4.80 344.50 1700 ---- ---- ---- ---- 345.10 +4.80 340.30 1705 ---- ---- ---- ---- 340.80 +4.70 336.10 1710 ---- ---- ---- ---- 336.60 +4.70 331.90 1715 ---- ---- ---- ---- 332.40 +4.70 327.70 1720 ---- ---- ---- ---- 328.20 +4.70 323.50 1725 ---- ---- ---- ---- 324.10 +4.70 319.40 1730 ---- ---- ---- ---- 319.90 +4.60 315.30 1735 ---- ---- ---- ---- 315.80 +4.60 311.20 1740 ---- ---- ---- ---- 311.70 +4.60 307.10 1745 ---- ---- ---- ---- 307.60 +4.60 303.00 1750 ---- ---- ---- ---- 303.60 +4.60 299.00 1755 ---- ---- ---- ---- 299.60 +4.60 295.00 1760 ---- ---- ---- ---- 295.60 +4.60 291.00 1765 ---- ---- ---- ---- 291.60 +4.60 287.00 1770 ---- ---- ---- ---- 287.60 +4.50 283.10 1775 ---- ---- ---- ---- 283.70 +4.50 279.20 1780 ---- ---- ---- ---- 279.80 +4.50 275.30 1785 ---- ---- ---- ---- 275.90 +4.50 271.40 1790 ---- ---- ---- ---- 272.00 +4.40 267.60 1795 ---- ---- ---- ---- 268.20 +4.40 263.80 1800 ---- ---- ---- ---- 264.40 +4.40 260.00 1805 ---- ---- ---- ---- 260.60 +4.40 256.20 1810 ---- ---- ---- ---- 256.90 +4.40 252.50 1815 ---- ---- ---- ---- 253.20 +4.40 248.80 1820 ---- ---- ---- ---- 249.50 +4.40 245.10 1825 ---- ---- ---- ---- 245.80 +4.40 241.40 1830 ---- ---- ---- ---- 242.20 +4.40 237.80 1835 ---- ---- ---- ---- 238.60 +4.40 234.20 1840 ---- ---- ---- ---- 235.00 +4.30 230.70 1845 ---- ---- ---- ---- 231.40 +4.20 227.20 1850 ---- ---- ---- ---- 227.90 +4.20 223.70 1855 ---- ---- ---- ---- 224.50 +4.30 220.20 1860 ---- ---- ---- ---- 221.00 +4.20 216.80 1865 ---- ---- ---- ---- 217.60 +4.20 213.40 1870 ---- ---- ---- ---- 214.20 +4.20 210.00 1875 ---- ---- ---- ---- 210.90 +4.20 206.70 1880 ---- ---- ---- ---- 207.60 +4.20 203.40 1885 ---- ---- ---- ---- 204.30 +4.10 200.20 1890 ---- ---- ---- ---- 201.10 +4.10 197.00 1895 ---- ---- ---- ---- 197.80 +4.00 193.80 1900 ---- ---- ---- ---- 194.70 +4.00 190.70 1905 ---- ---- ---- ---- 191.60 +4.00 187.60 1910 ---- ---- ---- ---- 188.50 +4.00 184.50 1915 ---- ---- ---- ---- 185.40 +3.90 181.50 1920 ---- ---- ---- ---- 182.40 +3.90 178.50 1925 ---- ---- ---- ---- 179.40 +3.80 175.60 1930 ---- ---- ---- ---- 176.50 +3.80 172.70 1935 ---- ---- ---- ---- 173.60 +3.80 169.80 1940 ---- ---- ---- ---- 170.80 +3.80 167.00 1945 ---- ---- ---- ---- 167.90 +3.70 164.20 1950 ---- ---- ---- ---- 165.20 +3.70 161.50 1955 ---- ---- ---- ---- 162.40 +3.60 158.80 1960 ---- ---- ---- ---- 159.80 +3.60 156.20 1965 ---- ---- ---- ---- 157.10 +3.50 153.60 1970 ---- ---- ---- ---- 154.50 +3.50 151.00 1975 ---- ---- ---- ---- 152.00 +3.50 148.50 1980 ---- ---- ---- ---- 149.40 +3.30 146.10 1985 ---- ---- ---- ---- 147.00 +3.40 143.60 1990 ---- ---- ---- ---- 144.50 +3.20 141.30 1995 ---- ---- ---- ---- 142.20 +3.30 138.90 2000 ---- ---- ---- ---- 139.80 +3.10 136.70 2005 ---- ---- ---- ---- 137.50 +3.10 134.40 2010 ---- ---- ---- ---- 135.30 +3.10 132.20 2015 ---- ---- ---- ---- 133.10 +3.00 130.10 2020 ---- 128.90B ---- ---- 130.90 +2.90 128.00 37 2025 ---- ---- ---- ---- 128.80 +2.80 126.00 2030 ---- ---- ---- ---- 126.70 +2.70 124.00 2035 ---- ---- ---- ---- 124.70 +2.70 122.00 2040 ---- ---- ---- ---- 122.70 +2.60 120.10 2045 ---- ---- ---- ---- 120.70 +2.40 118.30 2050 ---- ---- ---- ---- 118.80 +2.40 116.40 2055 ---- ---- ---- ---- 117.00 +2.30 114.70 2060 ---- ---- ---- ---- 115.20 +2.30 112.90 2065 ---- ---- ---- ---- 113.40 +2.20 111.20 2070 ---- ---- ---- ---- 111.60 +2.00 109.60 2075 ---- ---- ---- ---- 109.90 +2.00 107.90 2080 ---- ---- ---- ---- 108.30 +1.90 106.40 2085 ---- ---- ---- ---- 106.60 +1.80 104.80 2090 ---- ---- ---- ---- 105.00 +1.70 103.30 2095 ---- ---- ---- ---- 103.40 +1.60 101.80 2100 ---- ---- ---- ---- 101.90 +1.50 100.40 2105 ---- ---- ---- ---- 100.40 +1.50 98.90 2110 ---- ---- ---- ---- 98.90 +1.40 97.50 2115 ---- ---- ---- ---- 97.50 +1.30 96.20 2120 ---- ---- ---- ---- 96.10 +1.20 94.90 2125 ---- ---- ---- ---- 94.70 +1.20 93.50 2130 ---- ---- ---- ---- 93.30 +1.00 92.30 2135 ---- ---- ---- ---- 92.00 +1.00 91.00 2140 ---- ---- ---- ---- 90.70 +.90 89.80 2145 ---- ---- ---- ---- 89.40 +.80 88.60 2150 ---- ---- ---- ---- 88.20 +.80 87.40 2155 ---- ---- ---- ---- 86.90 +.70 86.20 2160 ---- ---- ---- ---- 85.70 +.70 85.00 2165 ---- ---- ---- ---- 84.50 +.60 83.90 2170 ---- ---- ---- ---- 83.30 +.50 82.80 2175 ---- ---- ---- ---- 82.20 +.50 81.70 2180 ---- ---- ---- ---- 81.00 +.40 80.60 2185 ---- ---- ---- ---- 79.90 +.40 79.50 2190 ---- ---- ---- ---- 78.80 +.30 78.50 2195 ---- ---- ---- ---- 77.70 +.30 77.40 2200 ---- ---- 74.90A 74.90A 76.70 +.30 76.40 381 2205 ---- ---- ---- ---- 75.60 +.30 75.30 2210 ---- ---- ---- ---- 74.60 +.30 74.30 2215 ---- ---- ---- ---- 73.50 +.20 73.30 2220 ---- ---- ---- ---- 72.50 +.20 72.30 2225 ---- ---- ---- ---- 71.50 +.20 71.30 2230 ---- ---- ---- ---- 70.50 +.10 70.40 2235 ---- ---- ---- ---- 69.60 +.20 69.40 2240 ---- ---- ---- ---- 68.60 +.10 68.50 2245 ---- ---- ---- ---- 67.70 +.20 67.50 2250 ---- ---- ---- ---- 66.70 +.10 66.60 1 2260 ---- ---- ---- ---- 64.90 +.10 64.80 2270 ---- ---- ---- ---- 63.10 UNCH 63.10 2275 ---- ---- ---- ---- 62.20 UNCH 62.20 2280 ---- ---- ---- ---- 61.40 UNCH 61.40 2290 ---- ---- ---- ---- 59.70 UNCH 59.70 2300 ---- ---- ---- ---- 58.10 UNCH 58.10 380 2310 ---- ---- ---- ---- 56.50 UNCH 56.50 2320 ---- ---- ---- ---- 54.90 -.20 55.10 2325 ---- ---- ---- ---- 54.20 -.10 54.30 2330 ---- ---- ---- ---- 53.40 -.20 53.60 2340 ---- ---- ---- ---- 52.00 -.20 52.20 2350 ---- ---- ---- ---- 50.60 -.20 50.80 2375 ---- ---- ---- ---- 47.30 -.30 47.60 2400 ---- ---- 44.00A 44.00A 44.20 -.50 44.70 2425 ---- ---- ---- ---- 41.30 -.70 42.00 2450 ---- ---- ---- ---- 38.70 -.80 39.50 2475 ---- ---- ---- ---- 36.30 -.80 37.10 2500 ---- ---- ---- ---- 34.10 -.90 35.00 2525 ---- ---- ---- ---- 32.10 -.90 33.00 2800 ---- ---- ---- ---- 17.50 -1.40 18.90 5 3000 ---- ---- ---- ---- 12.30 -1.50 13.80 5 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 793.40 +5.90 787.50 1275 ---- ---- ---- ---- 768.40 +5.90 762.50 1300 ---- ---- ---- ---- 743.40 +5.90 737.50 1325 ---- ---- ---- ---- 718.40 +5.90 712.50 1350 ---- ---- ---- ---- 693.40 +5.90 687.50 1375 ---- ---- ---- ---- 668.40 +5.90 662.50 1400 ---- ---- ---- ---- 643.40 +5.90 637.50 1425 ---- ---- ---- ---- 618.40 +5.90 612.50 1440 ---- ---- ---- ---- 603.40 +5.90 597.50 1450 ---- ---- ---- ---- 593.40 +5.80 587.60 1460 ---- ---- ---- ---- 583.40 +5.60 577.80 1470 ---- ---- ---- ---- 573.50 +5.50 568.00 1475 ---- ---- ---- ---- 568.60 +5.50 563.10 1480 ---- ---- ---- ---- 563.60 +5.40 558.20 1490 ---- ---- ---- ---- 553.80 +5.30 548.50 1500 ---- ---- ---- ---- 544.00 +5.10 538.90 1510 ---- ---- ---- ---- 534.30 +5.00 529.30 1520 ---- ---- ---- ---- 524.70 +5.00 519.70 1525 ---- ---- ---- ---- 519.80 +4.80 515.00 1530 ---- ---- ---- ---- 515.00 +4.80 510.20 1540 ---- ---- ---- ---- 505.50 +4.70 500.80 1545 ---- ---- ---- ---- 500.70 +4.60 496.10 1550 ---- ---- ---- ---- 496.00 +4.60 491.40 1555 ---- ---- ---- ---- 491.30 +4.60 486.70 1560 ---- ---- ---- ---- 486.50 +4.50 482.00 1565 ---- ---- ---- ---- 481.80 +4.40 477.40 1570 ---- ---- ---- ---- 477.10 +4.30 472.80 1575 ---- ---- ---- ---- 472.50 +4.40 468.10 1580 ---- ---- ---- ---- 467.80 +4.30 463.50 1585 ---- ---- ---- ---- 463.10 +4.20 458.90 1590 ---- ---- ---- ---- 458.50 +4.10 454.40 1595 ---- ---- ---- ---- 453.90 +4.10 449.80 1600 ---- ---- ---- ---- 449.30 +4.10 445.20 1605 ---- ---- ---- ---- 444.70 +4.00 440.70 1610 ---- ---- ---- ---- 440.10 +3.90 436.20 1615 ---- ---- ---- ---- 435.50 +3.80 431.70 1620 ---- ---- ---- ---- 431.00 +3.80 427.20 1625 ---- ---- ---- ---- 426.40 +3.70 422.70 1630 ---- ---- ---- ---- 421.90 +3.70 418.20 1635 ---- ---- ---- ---- 417.40 +3.60 413.80 1640 ---- ---- ---- ---- 412.90 +3.60 409.30 1645 ---- ---- ---- ---- 408.40 +3.50 404.90 1650 ---- ---- ---- ---- 403.90 +3.40 400.50 1655 ---- ---- ---- ---- 399.50 +3.40 396.10 1660 ---- ---- ---- ---- 395.10 +3.30 391.80 1665 ---- ---- ---- ---- 390.70 +3.30 387.40 1670 ---- ---- ---- ---- 386.30 +3.20 383.10 1675 ---- ---- ---- ---- 381.90 +3.10 378.80 1680 ---- ---- ---- ---- 377.50 +3.00 374.50 1685 ---- ---- ---- ---- 373.20 +3.00 370.20 1690 ---- ---- ---- ---- 368.80 +2.90 365.90 1695 ---- ---- ---- ---- 364.50 +2.80 361.70 1700 ---- ---- ---- ---- 360.30 +2.90 357.40 1705 ---- ---- ---- ---- 356.00 +2.80 353.20 1710 ---- ---- ---- ---- 351.70 +2.60 349.10 1715 ---- ---- ---- ---- 347.50 +2.60 344.90 1720 ---- ---- ---- ---- 343.30 +2.50 340.80 1725 ---- ---- ---- ---- 339.10 +2.50 336.60 1730 ---- ---- ---- ---- 335.00 +2.50 332.50 1735 ---- ---- ---- ---- 330.80 +2.30 328.50 1740 ---- ---- ---- ---- 326.70 +2.30 324.40 1745 ---- ---- ---- ---- 322.60 +2.20 320.40 1750 ---- ---- ---- ---- 318.60 +2.20 316.40 1755 ---- ---- ---- ---- 314.50 +2.10 312.40 1760 ---- ---- ---- ---- 310.50 +2.00 308.50 1765 ---- ---- ---- ---- 306.50 +1.90 304.60 1770 ---- ---- ---- ---- 302.60 +1.90 300.70 1775 ---- ---- ---- ---- 298.60 +1.80 296.80 1780 ---- ---- ---- ---- 294.70 +1.70 293.00 1785 ---- ---- ---- ---- 290.90 +1.80 289.10 1790 ---- ---- ---- ---- 287.00 +1.60 285.40 1795 ---- ---- ---- ---- 283.20 +1.60 281.60 1800 ---- ---- ---- ---- 279.40 +1.50 277.90 1805 ---- ---- ---- ---- 275.70 +1.50 274.20 1810 ---- ---- ---- ---- 271.90 +1.30 270.60 1815 ---- ---- ---- ---- 268.30 +1.30 267.00 1820 ---- ---- ---- ---- 264.60 +1.20 263.40 1825 ---- ---- ---- ---- 261.00 +1.20 259.80 1830 ---- ---- ---- ---- 257.40 +1.10 256.30 1835 ---- ---- ---- ---- 253.90 +1.10 252.80 1840 ---- ---- ---- ---- 250.30 +.90 249.40 1845 ---- ---- ---- ---- 246.90 +.90 246.00 1850 ---- ---- ---- ---- 243.40 +.80 242.60 1855 ---- ---- ---- ---- 240.00 +.80 239.20 1860 ---- ---- ---- ---- 236.60 +.70 235.90 1865 ---- ---- ---- ---- 233.30 +.60 232.70 1870 ---- ---- ---- ---- 230.00 +.60 229.40 1875 ---- ---- ---- ---- 226.70 +.50 226.20 1880 ---- ---- ---- ---- 223.50 +.50 223.00 1885 ---- ---- ---- ---- 220.30 +.40 219.90 1890 ---- ---- ---- ---- 217.10 +.30 216.80 1895 ---- ---- ---- ---- 214.00 +.20 213.80 1900 ---- ---- ---- ---- 210.90 +.20 210.70 1905 ---- ---- ---- ---- 207.90 +.20 207.70 1910 ---- ---- ---- ---- 204.90 +.10 204.80 1915 ---- ---- ---- ---- 201.90 UNCH 201.90 1920 ---- ---- ---- ---- 198.90 -.10 199.00 1925 ---- ---- ---- ---- 196.00 -.10 196.10 1930 ---- ---- ---- ---- 193.20 -.10 193.30 1935 ---- ---- ---- ---- 190.30 -.20 190.50 1940 ---- ---- ---- ---- 187.50 -.30 187.80 1945 ---- ---- ---- ---- 184.70 -.40 185.10 1950 ---- ---- ---- ---- 182.00 -.40 182.40 1955 ---- ---- ---- ---- 179.30 -.40 179.70 1960 ---- ---- ---- ---- 176.70 -.40 177.10 1965 ---- ---- ---- ---- 174.00 -.60 174.60 1970 ---- ---- ---- ---- 171.50 -.50 172.00 1975 ---- ---- ---- ---- 168.90 -.60 169.50 1980 ---- ---- ---- ---- 166.40 -.70 167.10 1985 ---- ---- ---- ---- 163.90 -.80 164.70 1990 ---- ---- ---- ---- 161.50 -.80 162.30 1995 ---- ---- ---- ---- 159.10 -.80 159.90 2000 ---- ---- ---- ---- 156.70 -.90 157.60 2005 ---- ---- ---- ---- 154.40 -.90 155.30 2010 ---- ---- ---- ---- 152.10 -1.00 153.10 2015 ---- ---- ---- ---- 149.90 -1.00 150.90 2020 ---- ---- ---- ---- 147.70 -1.00 148.70 2025 ---- ---- ---- ---- 145.50 -1.10 146.60 2030 ---- ---- ---- ---- 143.30 -1.10 144.40 2035 ---- ---- ---- ---- 141.20 -1.20 142.40 2040 ---- ---- ---- ---- 139.20 -1.20 140.40 2045 ---- ---- ---- ---- 137.10 -1.30 138.40 2050 ---- ---- ---- ---- 135.10 -1.30 136.40 2055 ---- ---- ---- ---- 133.20 -1.30 134.50 2060 ---- ---- ---- ---- 131.30 -1.30 132.60 2065 ---- ---- ---- ---- 129.40 -1.30 130.70 2070 ---- ---- ---- ---- 127.50 -1.40 128.90 2075 ---- ---- ---- ---- 125.70 -1.40 127.10 2080 ---- ---- ---- ---- 123.90 -1.40 125.30 2085 ---- ---- ---- ---- 122.10 -1.50 123.60 2090 ---- ---- ---- ---- 120.40 -1.50 121.90 2095 ---- ---- ---- ---- 118.70 -1.50 120.20 2100 ---- ---- ---- ---- 117.00 -1.60 118.60 2105 ---- ---- ---- ---- 115.40 -1.60 117.00 2110 ---- ---- ---- ---- 113.80 -1.60 115.40 2115 ---- ---- ---- ---- 112.20 -1.60 113.80 2120 ---- ---- ---- ---- 110.70 -1.60 112.30 2125 ---- ---- ---- ---- 109.10 -1.70 110.80 2130 ---- ---- ---- ---- 107.60 -1.70 109.30 2135 ---- ---- ---- ---- 106.20 -1.70 107.90 2140 ---- ---- ---- ---- 104.70 -1.80 106.50 2145 ---- ---- ---- ---- 103.30 -1.80 105.10 2150 ---- ---- ---- ---- 101.90 -1.80 103.70 2155 ---- ---- ---- ---- 100.60 -1.70 102.30 2160 ---- ---- ---- ---- 99.20 -1.80 101.00 2165 ---- ---- ---- ---- 97.90 -1.80 99.70 2170 ---- ---- ---- ---- 96.60 -1.80 98.40 2175 ---- ---- ---- ---- 95.30 -1.90 97.20 2180 ---- ---- ---- ---- 94.10 -1.80 95.90 2185 ---- ---- ---- ---- 92.80 -1.90 94.70 2190 ---- ---- ---- ---- 91.60 -1.90 93.50 2195 ---- ---- ---- ---- 90.40 -1.90 92.30 2200 ---- ---- ---- ---- 89.30 -1.90 91.20 2205 ---- ---- ---- ---- 88.10 -1.90 90.00 2210 ---- ---- ---- ---- 87.00 -1.90 88.90 2215 ---- ---- ---- ---- 85.90 -1.90 87.80 2220 ---- ---- ---- ---- 84.80 -1.90 86.70 2225 ---- ---- ---- ---- 83.70 -1.90 85.60 2230 ---- ---- ---- ---- 82.60 -2.00 84.60 2235 ---- ---- ---- ---- 81.60 -1.90 83.50 2240 ---- ---- ---- ---- 80.50 -2.00 82.50 2245 ---- ---- ---- ---- 79.50 -2.00 81.50 2250 ---- ---- ---- ---- 78.50 -2.00 80.50 2255 ---- ---- ---- ---- 77.50 -2.00 79.50 2260 ---- ---- ---- ---- 76.60 -2.00 78.60 2270 ---- ---- ---- ---- 74.70 -2.00 76.70 2275 ---- ---- ---- ---- 73.70 -2.00 75.70 2280 ---- ---- ---- ---- 72.80 -2.00 74.80 2290 ---- ---- ---- ---- 71.10 -2.00 73.10 2300 ---- ---- ---- ---- 69.30 -2.10 71.40 2310 ---- ---- ---- ---- 67.70 -2.00 69.70 2320 ---- ---- ---- ---- 66.10 -2.00 68.10 2325 ---- ---- ---- ---- 65.30 -2.00 67.30 2330 ---- ---- ---- ---- 64.50 -2.00 66.50 2340 ---- ---- ---- ---- 63.00 -2.00 65.00 2350 ---- ---- ---- ---- 61.50 -2.00 63.50 2360 ---- ---- ---- ---- 60.10 -2.00 62.10 2375 ---- ---- ---- ---- 58.00 -2.00 60.00 2400 ---- ---- ---- ---- 54.80 -2.00 56.80 2425 ---- ---- ---- ---- 51.80 -2.00 53.80 2450 ---- ---- ---- ---- 49.10 -1.90 51.00 2475 ---- ---- ---- ---- 46.50 -1.90 48.40 2500 ---- ---- ---- ---- 44.10 -1.90 46.00 2 2 2525 ---- ---- ---- ---- 41.90 -1.90 43.80 2550 ---- ---- ---- ---- 39.90 -1.80 41.70 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 793.40 +5.90 787.50 1275 ---- ---- ---- ---- 768.40 +5.90 762.50 1300 ---- ---- ---- ---- 743.40 +5.90 737.50 1325 ---- ---- ---- ---- 718.40 +5.90 712.50 1350 ---- ---- ---- ---- 693.40 +5.90 687.50 1375 ---- ---- ---- ---- 668.40 +5.90 662.50 1400 ---- ---- ---- ---- 643.40 +5.90 637.50 1425 ---- ---- ---- ---- 618.40 +5.90 612.50 1440 ---- ---- ---- ---- 603.40 +5.70 597.70 1450 ---- ---- ---- ---- 593.50 +5.60 587.90 1460 ---- ---- ---- ---- 583.60 +5.50 578.10 1470 ---- ---- ---- ---- 573.70 +5.30 568.40 1475 ---- ---- ---- ---- 568.80 +5.30 563.50 1480 ---- ---- ---- ---- 563.90 +5.20 558.70 1490 ---- ---- ---- ---- 554.20 +5.10 549.10 1500 ---- ---- ---- ---- 544.50 +5.00 539.50 1510 ---- ---- ---- ---- 534.80 +4.80 530.00 1520 ---- ---- ---- ---- 525.30 +4.80 520.50 1525 ---- ---- ---- ---- 520.50 +4.70 515.80 1530 ---- ---- ---- ---- 515.70 +4.60 511.10 1540 ---- ---- ---- ---- 506.30 +4.60 501.70 1545 ---- ---- ---- ---- 501.50 +4.40 497.10 1550 ---- ---- ---- ---- 496.80 +4.40 492.40 1555 ---- ---- ---- ---- 492.10 +4.30 487.80 1560 ---- ---- ---- ---- 487.50 +4.30 483.20 1565 ---- ---- ---- ---- 482.80 +4.20 478.60 1570 ---- ---- ---- ---- 478.10 +4.10 474.00 1575 ---- ---- ---- ---- 473.50 +4.10 469.40 1580 ---- ---- ---- ---- 468.90 +4.10 464.80 1585 ---- ---- ---- ---- 464.30 +4.00 460.30 1590 ---- ---- ---- ---- 459.70 +4.00 455.70 1595 ---- ---- ---- ---- 455.10 +3.90 451.20 1600 ---- ---- ---- ---- 450.50 +3.80 446.70 1605 ---- ---- ---- ---- 446.00 +3.80 442.20 1610 ---- ---- ---- ---- 441.40 +3.70 437.70 1615 ---- ---- ---- ---- 436.90 +3.60 433.30 1620 ---- ---- ---- ---- 432.40 +3.60 428.80 1625 ---- ---- ---- ---- 427.90 +3.50 424.40 1630 ---- ---- ---- ---- 423.40 +3.50 419.90 1635 ---- ---- ---- ---- 418.90 +3.40 415.50 1640 ---- ---- ---- ---- 414.50 +3.40 411.10 1645 ---- ---- ---- ---- 410.00 +3.20 406.80 1650 ---- ---- ---- ---- 405.60 +3.20 402.40 1655 ---- ---- ---- ---- 401.20 +3.20 398.00 1660 ---- ---- ---- ---- 396.80 +3.10 393.70 1665 ---- ---- ---- ---- 392.40 +3.00 389.40 1670 ---- ---- ---- ---- 388.10 +3.00 385.10 1675 ---- ---- ---- ---- 383.70 +2.90 380.80 1680 ---- ---- ---- ---- 379.40 +2.80 376.60 1685 ---- ---- ---- ---- 375.10 +2.80 372.30 1690 ---- ---- ---- ---- 370.80 +2.70 368.10 1695 ---- ---- ---- ---- 366.60 +2.70 363.90 1700 ---- ---- ---- ---- 362.30 +2.60 359.70 1705 ---- ---- ---- ---- 358.10 +2.50 355.60 1710 ---- ---- ---- ---- 353.90 +2.50 351.40 1715 ---- ---- ---- ---- 349.70 +2.40 347.30 1720 ---- ---- ---- ---- 345.60 +2.40 343.20 1725 ---- ---- ---- ---- 341.40 +2.30 339.10 1730 ---- ---- ---- ---- 337.30 +2.20 335.10 1735 ---- ---- ---- ---- 333.20 +2.10 331.10 1740 ---- ---- ---- ---- 329.10 +2.10 327.00 1745 ---- ---- ---- ---- 325.10 +2.00 323.10 1750 ---- ---- ---- ---- 321.10 +2.00 319.10 1755 ---- ---- ---- ---- 317.10 +1.90 315.20 1760 ---- ---- ---- ---- 313.10 +1.80 311.30 1765 ---- ---- ---- ---- 309.20 +1.80 307.40 1770 ---- ---- ---- ---- 305.20 +1.70 303.50 1775 ---- ---- ---- ---- 301.40 +1.70 299.70 1780 ---- ---- ---- ---- 297.50 +1.60 295.90 1785 ---- ---- ---- ---- 293.70 +1.50 292.20 1790 ---- ---- ---- ---- 289.90 +1.50 288.40 1795 ---- ---- ---- ---- 286.10 +1.40 284.70 1800 ---- ---- ---- ---- 282.30 +1.30 281.00 1805 ---- ---- ---- ---- 278.60 +1.20 277.40 1810 ---- ---- ---- ---- 275.00 +1.20 273.80 1815 ---- ---- ---- ---- 271.30 +1.10 270.20 1820 ---- ---- ---- ---- 267.70 +1.00 266.70 1825 ---- ---- ---- ---- 264.10 +.90 263.20 1830 ---- ---- ---- ---- 260.60 +.90 259.70 1835 ---- ---- ---- ---- 257.10 +.90 256.20 1840 ---- ---- ---- ---- 253.60 +.80 252.80 1845 ---- ---- ---- ---- 250.20 +.70 249.50 1850 ---- ---- ---- ---- 246.80 +.70 246.10 1855 ---- ---- ---- ---- 243.40 +.60 242.80 1860 ---- ---- ---- ---- 240.10 +.50 239.60 1865 ---- ---- ---- ---- 236.80 +.50 236.30 1870 ---- ---- ---- ---- 233.50 +.40 233.10 1875 ---- ---- ---- ---- 230.30 +.30 230.00 1880 ---- ---- ---- ---- 227.10 +.30 226.80 1885 ---- ---- ---- ---- 224.00 +.30 223.70 1890 ---- ---- ---- ---- 220.80 +.10 220.70 1895 ---- ---- ---- ---- 217.70 UNCH 217.70 1900 ---- ---- ---- ---- 214.70 UNCH 214.70 1905 ---- ---- ---- ---- 211.70 UNCH 211.70 1910 ---- ---- ---- ---- 208.70 -.10 208.80 1915 ---- ---- ---- ---- 205.80 -.10 205.90 1920 ---- ---- ---- ---- 202.80 -.20 203.00 1925 ---- ---- ---- ---- 200.00 -.20 200.20 1930 ---- ---- ---- ---- 197.10 -.30 197.40 1935 ---- ---- ---- ---- 194.30 -.40 194.70 1940 ---- ---- ---- ---- 191.60 -.40 192.00 1945 ---- ---- ---- ---- 188.80 -.50 189.30 1950 ---- ---- ---- ---- 186.10 -.50 186.60 1955 ---- ---- ---- ---- 183.50 -.50 184.00 1960 ---- ---- ---- ---- 180.80 -.70 181.50 1965 ---- ---- ---- ---- 178.20 -.70 178.90 1970 ---- ---- ---- ---- 175.70 -.70 176.40 1975 ---- ---- ---- ---- 173.20 -.70 173.90 1980 ---- ---- ---- ---- 170.70 -.80 171.50 1985 ---- ---- ---- ---- 168.20 -.90 169.10 1990 ---- ---- ---- ---- 165.80 -.90 166.70 1995 ---- ---- ---- ---- 163.40 -1.00 164.40 2000 ---- ---- ---- ---- 161.10 -1.00 162.10 2005 ---- ---- ---- ---- 158.80 -1.00 159.80 2010 ---- ---- ---- ---- 156.50 -1.10 157.60 2015 ---- ---- ---- ---- 154.30 -1.10 155.40 2020 ---- ---- ---- ---- 152.10 -1.20 153.30 2025 ---- ---- ---- ---- 150.00 -1.20 151.20 2030 ---- ---- ---- ---- 147.80 -1.30 149.10 2035 ---- ---- ---- ---- 145.80 -1.20 147.00 2040 ---- ---- ---- ---- 143.70 -1.30 145.00 2045 ---- ---- ---- ---- 141.70 -1.30 143.00 2050 ---- ---- ---- ---- 139.70 -1.40 141.10 2055 ---- ---- ---- ---- 137.80 -1.40 139.20 2060 ---- ---- ---- ---- 135.90 -1.40 137.30 2065 ---- ---- ---- ---- 134.00 -1.50 135.50 2070 ---- ---- ---- ---- 132.10 -1.60 133.70 2075 ---- ---- ---- ---- 130.30 -1.60 131.90 2080 ---- ---- ---- ---- 128.50 -1.60 130.10 2085 ---- ---- ---- ---- 126.80 -1.60 128.40 2090 ---- ---- ---- ---- 125.10 -1.60 126.70 2095 ---- ---- ---- ---- 123.40 -1.70 125.10 2100 ---- ---- ---- ---- 121.70 -1.70 123.40 2105 ---- ---- ---- ---- 120.10 -1.70 121.80 2110 ---- ---- ---- ---- 118.50 -1.70 120.20 2115 ---- ---- ---- ---- 116.90 -1.80 118.70 2120 ---- ---- ---- ---- 115.40 -1.80 117.20 2125 ---- ---- ---- ---- 113.90 -1.80 115.70 2130 ---- ---- ---- ---- 112.40 -1.80 114.20 2135 ---- ---- ---- ---- 110.90 -1.90 112.80 2140 ---- ---- ---- ---- 109.50 -1.90 111.40 2145 ---- ---- ---- ---- 108.10 -1.90 110.00 2150 ---- ---- ---- ---- 106.70 -1.90 108.60 2155 ---- ---- ---- ---- 105.30 -1.90 107.20 2160 ---- ---- ---- ---- 104.00 -1.90 105.90 2165 ---- ---- ---- ---- 102.70 -1.90 104.60 2170 ---- ---- ---- ---- 101.40 -1.90 103.30 2175 ---- ---- ---- ---- 100.10 -2.00 102.10 2180 ---- ---- ---- ---- 98.90 -1.90 100.80 2185 ---- ---- ---- ---- 97.60 -2.00 99.60 2190 ---- ---- ---- ---- 96.40 -2.00 98.40 2195 ---- ---- ---- ---- 95.20 -2.00 97.20 2200 ---- ---- ---- ---- 94.00 -2.10 96.10 2205 ---- ---- ---- ---- 92.90 -2.00 94.90 2210 ---- ---- ---- ---- 91.80 -2.00 93.80 2215 ---- ---- ---- ---- 90.60 -2.10 92.70 2220 ---- ---- ---- ---- 89.50 -2.10 91.60 2225 ---- ---- ---- ---- 88.50 -2.00 90.50 2230 ---- ---- ---- ---- 87.40 -2.10 89.50 2235 ---- ---- ---- ---- 86.30 -2.10 88.40 2240 ---- ---- ---- ---- 85.30 -2.10 87.40 2245 ---- ---- ---- ---- 84.30 -2.10 86.40 2250 ---- ---- ---- ---- 83.30 -2.10 85.40 2255 ---- ---- ---- ---- 82.30 -2.10 84.40 2260 ---- ---- ---- ---- 81.30 -2.10 83.40 2270 ---- ---- ---- ---- 79.40 -2.10 81.50 2275 ---- ---- ---- ---- 78.50 -2.10 80.60 2280 ---- ---- ---- ---- 77.60 -2.10 79.70 2290 ---- ---- ---- ---- 75.80 -2.10 77.90 2300 ---- ---- ---- ---- 74.00 -2.20 76.20 2310 ---- ---- ---- ---- 72.30 -2.20 74.50 2320 ---- ---- ---- ---- 70.70 -2.10 72.80 2325 ---- ---- ---- ---- 69.90 -2.10 72.00 2330 ---- ---- ---- ---- 69.10 -2.20 71.30 2340 ---- ---- ---- ---- 67.60 -2.10 69.70 2350 ---- ---- ---- ---- 66.10 -2.10 68.20 2360 ---- ---- ---- ---- 64.60 -2.20 66.80 2375 ---- ---- ---- ---- 62.50 -2.20 64.70 2400 ---- ---- ---- ---- 59.30 -2.10 61.40 2425 ---- ---- ---- ---- 56.20 -2.10 58.30 2450 ---- ---- ---- ---- 53.40 -2.10 55.50 2475 ---- ---- ---- ---- 50.80 -2.00 52.80 2500 ---- ---- ---- ---- 48.30 -2.10 50.40 2525 ---- ---- ---- ---- 46.10 -2.00 48.10 2550 ---- ---- ---- ---- 44.00 -1.90 45.90 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 807.80 +6.00 801.80 1275 ---- ---- ---- ---- 782.80 +6.00 776.80 1300 ---- ---- ---- ---- 757.80 +6.00 751.80 1325 ---- ---- ---- ---- 732.80 +6.00 726.80 1350 ---- ---- ---- ---- 707.80 +6.00 701.80 1375 ---- ---- ---- ---- 682.80 +6.00 676.80 1400 ---- ---- ---- ---- 657.80 +6.00 651.80 1425 ---- ---- ---- ---- 632.80 +5.90 626.90 1450 ---- ---- ---- ---- 607.90 +5.60 602.30 1460 ---- ---- ---- ---- 598.10 +5.50 592.60 1470 ---- ---- ---- ---- 588.30 +5.40 582.90 1475 ---- ---- ---- ---- 583.40 +5.30 578.10 1480 ---- ---- ---- ---- 578.50 +5.20 573.30 1490 ---- ---- ---- ---- 568.80 +5.10 563.70 1500 ---- ---- ---- ---- 559.10 +4.90 554.20 1510 ---- ---- ---- ---- 549.50 +4.80 544.70 1520 ---- ---- ---- ---- 540.00 +4.80 535.20 1525 ---- ---- ---- ---- 535.20 +4.60 530.60 1530 ---- ---- ---- ---- 530.50 +4.60 525.90 1540 ---- ---- ---- ---- 521.00 +4.50 516.50 1545 ---- ---- ---- ---- 516.30 +4.40 511.90 1550 ---- ---- ---- ---- 511.70 +4.40 507.30 1555 ---- ---- ---- ---- 507.00 +4.30 502.70 1560 ---- ---- ---- ---- 502.30 +4.30 498.00 1565 ---- ---- ---- ---- 497.70 +4.20 493.50 1570 ---- ---- ---- ---- 493.00 +4.10 488.90 1575 ---- ---- ---- ---- 488.40 +4.10 484.30 1580 ---- ---- ---- ---- 483.80 +4.00 479.80 1585 ---- ---- ---- ---- 479.20 +4.00 475.20 1590 ---- ---- ---- ---- 474.60 +3.90 470.70 1595 ---- ---- ---- ---- 470.00 +3.80 466.20 1600 ---- ---- ---- ---- 465.50 +3.80 461.70 1605 ---- ---- ---- ---- 460.90 +3.70 457.20 1610 ---- ---- ---- ---- 456.40 +3.70 452.70 1615 ---- ---- ---- ---- 451.90 +3.60 448.30 1620 ---- ---- ---- ---- 447.40 +3.60 443.80 1625 ---- ---- ---- ---- 442.90 +3.50 439.40 1630 ---- ---- ---- ---- 438.40 +3.40 435.00 1635 ---- ---- ---- ---- 434.00 +3.40 430.60 1640 ---- ---- ---- ---- 429.50 +3.30 426.20 1645 ---- ---- ---- ---- 425.10 +3.20 421.90 1650 ---- ---- ---- ---- 420.70 +3.20 417.50 1655 ---- ---- ---- ---- 416.30 +3.10 413.20 1660 ---- ---- ---- ---- 411.90 +3.10 408.80 1665 ---- ---- ---- ---- 407.50 +3.00 404.50 1670 ---- ---- ---- ---- 403.20 +3.00 400.20 1675 ---- ---- ---- ---- 398.90 +2.90 396.00 1680 ---- ---- ---- ---- 394.50 +2.80 391.70 1685 ---- ---- ---- ---- 390.20 +2.70 387.50 1690 ---- ---- ---- ---- 386.00 +2.80 383.20 1695 ---- ---- ---- ---- 381.70 +2.70 379.00 1700 ---- ---- ---- ---- 377.40 +2.50 374.90 1705 ---- ---- ---- ---- 373.20 +2.50 370.70 1710 ---- ---- ---- ---- 369.00 +2.50 366.50 1715 ---- ---- ---- ---- 364.80 +2.40 362.40 1720 ---- ---- ---- ---- 360.60 +2.30 358.30 1725 ---- ---- ---- ---- 356.50 +2.30 354.20 1730 ---- ---- ---- ---- 352.40 +2.20 350.20 1735 ---- ---- ---- ---- 348.30 +2.20 346.10 1740 ---- ---- ---- ---- 344.20 +2.10 342.10 1745 ---- ---- ---- ---- 340.10 +2.00 338.10 1750 ---- ---- ---- ---- 336.10 +2.00 334.10 1755 ---- ---- ---- ---- 332.10 +1.90 330.20 1760 ---- ---- ---- ---- 328.10 +1.90 326.20 1765 ---- ---- ---- ---- 324.10 +1.80 322.30 1770 ---- ---- ---- ---- 320.20 +1.80 318.40 1775 ---- ---- ---- ---- 316.20 +1.60 314.60 1780 ---- ---- ---- ---- 312.30 +1.50 310.80 1785 ---- ---- ---- ---- 308.50 +1.50 307.00 1790 ---- ---- ---- ---- 304.70 +1.50 303.20 1795 ---- ---- ---- ---- 300.80 +1.30 299.50 1800 ---- ---- ---- ---- 297.10 +1.30 295.80 1805 ---- ---- ---- ---- 293.30 +1.20 292.10 1810 ---- ---- ---- ---- 289.60 +1.20 288.40 1815 ---- ---- ---- ---- 285.90 +1.10 284.80 1820 ---- ---- ---- ---- 282.30 +1.10 281.20 1825 ---- ---- ---- ---- 278.60 +.90 277.70 1830 ---- ---- ---- ---- 275.10 +1.00 274.10 1835 ---- ---- ---- ---- 271.50 +.90 270.60 1840 ---- ---- ---- ---- 268.00 +.80 267.20 1845 ---- ---- ---- ---- 264.50 +.70 263.80 1850 ---- ---- ---- ---- 261.00 +.60 260.40 1855 ---- ---- ---- ---- 257.60 +.60 257.00 1860 ---- ---- ---- ---- 254.20 +.50 253.70 1865 ---- ---- ---- ---- 250.90 +.50 250.40 1870 ---- ---- ---- ---- 247.60 +.40 247.20 1875 ---- ---- ---- ---- 244.30 +.40 243.90 1880 ---- ---- ---- ---- 241.10 +.30 240.80 1885 ---- ---- ---- ---- 237.80 +.20 237.60 1890 ---- ---- ---- ---- 234.70 +.20 234.50 1895 ---- ---- ---- ---- 231.50 +.10 231.40 1900 ---- ---- ---- ---- 228.40 UNCH 228.40 1905 ---- ---- ---- ---- 225.30 -.10 225.40 1910 ---- ---- ---- ---- 222.30 -.10 222.40 1915 ---- ---- ---- ---- 219.30 -.10 219.40 1920 ---- ---- ---- ---- 216.30 -.20 216.50 1925 ---- ---- ---- ---- 213.40 -.20 213.60 1930 ---- ---- ---- ---- 210.50 -.30 210.80 1935 ---- ---- ---- ---- 207.60 -.40 208.00 1940 ---- ---- ---- ---- 204.80 -.40 205.20 1945 ---- ---- ---- ---- 202.00 -.50 202.50 1950 ---- ---- ---- ---- 199.20 -.60 199.80 1955 ---- ---- ---- ---- 196.50 -.60 197.10 1960 ---- ---- ---- ---- 193.80 -.60 194.40 1965 ---- ---- ---- ---- 191.20 -.60 191.80 1970 ---- ---- ---- ---- 188.50 -.80 189.30 1975 ---- ---- ---- ---- 185.90 -.80 186.70 1980 ---- ---- ---- ---- 183.40 -.80 184.20 1985 ---- ---- ---- ---- 180.90 -.80 181.70 1990 ---- ---- ---- ---- 178.40 -.90 179.30 1995 ---- ---- ---- ---- 175.90 -1.00 176.90 2000 ---- ---- ---- ---- 173.50 -1.00 174.50 2005 ---- ---- ---- ---- 171.10 -1.10 172.20 2010 ---- ---- ---- ---- 168.80 -1.10 169.90 2015 ---- ---- ---- ---- 166.50 -1.10 167.60 2020 ---- ---- ---- ---- 164.20 -1.20 165.40 2025 ---- ---- ---- ---- 162.00 -1.20 163.20 2030 ---- ---- ---- ---- 159.80 -1.20 161.00 2035 ---- ---- ---- ---- 157.60 -1.30 158.90 2040 ---- ---- ---- ---- 155.50 -1.30 156.80 2045 ---- ---- ---- ---- 153.40 -1.40 154.80 2050 ---- ---- ---- ---- 151.30 -1.40 152.70 2055 ---- ---- ---- ---- 149.30 -1.40 150.70 2060 ---- ---- ---- ---- 147.30 -1.50 148.80 2065 ---- ---- ---- ---- 145.40 -1.50 146.90 2070 ---- ---- ---- ---- 143.40 -1.60 145.00 2075 ---- ---- ---- ---- 141.50 -1.60 143.10 2080 ---- ---- ---- ---- 139.70 -1.60 141.30 2085 ---- ---- ---- ---- 137.90 -1.60 139.50 2090 ---- ---- ---- ---- 136.10 -1.60 137.70 2095 ---- ---- ---- ---- 134.30 -1.70 136.00 2100 ---- ---- ---- ---- 132.60 -1.70 134.30 2105 ---- ---- ---- ---- 130.90 -1.70 132.60 2110 ---- ---- ---- ---- 129.20 -1.80 131.00 2115 ---- ---- ---- ---- 127.60 -1.80 129.40 2120 ---- ---- ---- ---- 126.00 -1.80 127.80 2125 ---- ---- ---- ---- 124.40 -1.80 126.20 2130 ---- ---- ---- ---- 122.80 -1.90 124.70 2135 ---- ---- ---- ---- 121.30 -1.90 123.20 2140 ---- ---- ---- ---- 119.80 -1.90 121.70 2145 ---- ---- ---- ---- 118.30 -1.90 120.20 2150 ---- ---- ---- ---- 116.80 -2.00 118.80 2155 ---- ---- ---- ---- 115.40 -2.00 117.40 2160 ---- ---- ---- ---- 114.00 -2.00 116.00 2165 ---- ---- ---- ---- 112.60 -2.00 114.60 2170 ---- ---- ---- ---- 111.30 -2.00 113.30 2175 ---- ---- ---- ---- 109.90 -2.10 112.00 2180 ---- ---- ---- ---- 108.60 -2.10 110.70 2185 ---- ---- ---- ---- 107.30 -2.10 109.40 2190 ---- ---- ---- ---- 106.10 -2.10 108.20 2195 ---- ---- ---- ---- 104.80 -2.10 106.90 2200 ---- ---- ---- ---- 103.60 -2.10 105.70 2205 ---- ---- ---- ---- 102.40 -2.10 104.50 2210 ---- ---- ---- ---- 101.20 -2.10 103.30 2215 ---- ---- ---- ---- 100.00 -2.20 102.20 2220 ---- ---- ---- ---- 98.90 -2.10 101.00 2225 ---- ---- ---- ---- 97.70 -2.20 99.90 2230 ---- ---- ---- ---- 96.60 -2.20 98.80 2235 ---- ---- ---- ---- 95.50 -2.20 97.70 2240 ---- ---- ---- ---- 94.40 -2.20 96.60 2245 ---- ---- ---- ---- 93.40 -2.10 95.50 2250 ---- ---- ---- ---- 92.30 -2.20 94.50 2255 ---- ---- ---- ---- 91.30 -2.20 93.50 2260 ---- ---- ---- ---- 90.20 -2.30 92.50 2265 ---- ---- ---- ---- 89.20 -2.20 91.40 2270 ---- ---- ---- ---- 88.20 -2.30 90.50 2275 ---- ---- ---- ---- 87.30 -2.20 89.50 2280 ---- ---- ---- ---- 86.30 -2.20 88.50 2290 ---- ---- ---- ---- 84.40 -2.20 86.60 2300 ---- ---- ---- ---- 82.60 -2.20 84.80 2310 ---- ---- ---- ---- 80.80 -2.20 83.00 2320 ---- ---- ---- ---- 79.10 -2.20 81.30 2325 ---- ---- ---- ---- 78.20 -2.30 80.50 2330 ---- ---- ---- ---- 77.40 -2.20 79.60 2340 ---- ---- ---- ---- 75.80 -2.20 78.00 2350 ---- ---- ---- ---- 74.20 -2.20 76.40 2360 ---- ---- ---- ---- 72.60 -2.30 74.90 2370 ---- ---- ---- ---- 71.10 -2.30 73.40 2375 ---- ---- ---- ---- 70.40 -2.30 72.70 2400 ---- ---- ---- ---- 66.90 -2.30 69.20 2425 ---- ---- ---- ---- 63.70 -2.20 65.90 2450 ---- ---- ---- ---- 60.60 -2.30 62.90 2475 ---- ---- ---- ---- 57.80 -2.20 60.00 2500 ---- ---- ---- ---- 55.20 -2.20 57.40 2525 ---- ---- ---- ---- 52.80 -2.10 54.90 2550 ---- ---- ---- ---- 50.50 -2.10 52.60 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1057.80 +6.00 1051.80 1025 ---- ---- ---- ---- 1032.80 +6.00 1026.80 1050 ---- ---- ---- ---- 1007.80 +6.00 1001.80 1075 ---- ---- ---- ---- 982.80 +6.00 976.80 1090 ---- ---- ---- ---- 967.80 +6.00 961.80 1100 ---- ---- ---- ---- 957.80 +6.00 951.80 1110 ---- ---- ---- ---- 947.80 +6.00 941.80 1120 ---- ---- ---- ---- 937.80 +6.00 931.80 1125 ---- ---- ---- ---- 932.80 +6.00 926.80 1130 ---- ---- ---- ---- 927.80 +6.00 921.80 1140 ---- ---- ---- ---- 917.80 +6.00 911.80 1150 ---- ---- ---- ---- 907.80 +6.00 901.80 1160 ---- ---- ---- ---- 897.80 +6.00 891.80 1170 ---- ---- ---- ---- 887.80 +6.00 881.80 1175 ---- ---- ---- ---- 882.80 +6.00 876.80 1180 ---- ---- ---- ---- 877.80 +6.00 871.80 1190 ---- ---- ---- ---- 867.80 +6.00 861.80 1195 ---- ---- ---- ---- 862.80 +6.00 856.80 1200 ---- ---- ---- ---- 857.80 +6.00 851.80 1205 ---- ---- ---- ---- 852.80 +6.00 846.80 1210 ---- ---- ---- ---- 847.80 +6.00 841.80 1215 ---- ---- ---- ---- 842.80 +6.00 836.80 1220 ---- ---- ---- ---- 837.80 +6.00 831.80 1225 ---- ---- ---- ---- 832.80 +6.00 826.80 1230 ---- ---- ---- ---- 827.80 +6.00 821.80 1235 ---- ---- ---- ---- 822.80 +6.00 816.80 1240 ---- ---- ---- ---- 817.80 +6.00 811.80 1245 ---- ---- ---- ---- 812.80 +6.00 806.80 1250 ---- ---- ---- ---- 807.80 +6.00 801.80 1255 ---- ---- ---- ---- 802.80 +6.00 796.80 1260 ---- ---- ---- ---- 797.80 +6.00 791.80 1265 ---- ---- ---- ---- 792.80 +6.00 786.80 1270 ---- ---- ---- ---- 787.80 +6.00 781.80 1275 ---- ---- ---- ---- 782.80 +6.00 776.80 1280 ---- ---- ---- ---- 777.80 +6.00 771.80 1285 ---- ---- ---- ---- 772.80 +6.00 766.80 1290 ---- ---- ---- ---- 767.80 +6.00 761.80 1295 ---- ---- ---- ---- 762.80 +6.00 756.80 1300 ---- ---- ---- ---- 757.80 +6.00 751.80 1305 ---- ---- ---- ---- 752.80 +6.00 746.80 1310 ---- ---- ---- ---- 747.80 +6.00 741.80 1315 ---- ---- ---- ---- 742.80 +6.00 736.80 1320 ---- ---- ---- ---- 737.80 +6.00 731.80 1325 ---- ---- ---- ---- 732.80 +6.00 726.80 1330 ---- ---- ---- ---- 727.80 +6.00 721.80 1335 ---- ---- ---- ---- 722.80 +6.00 716.80 1340 ---- ---- ---- ---- 717.80 +6.00 711.80 1345 ---- ---- ---- ---- 712.80 +6.00 706.80 1350 ---- ---- ---- ---- 707.80 +6.00 701.80 1355 ---- ---- ---- ---- 702.80 +6.00 696.80 1360 ---- ---- ---- ---- 697.80 +6.00 691.80 1365 ---- ---- ---- ---- 692.80 +6.00 686.80 1370 ---- ---- ---- ---- 687.80 +6.00 681.80 1375 ---- ---- ---- ---- 682.80 +6.00 676.80 1380 ---- ---- ---- ---- 677.80 +6.00 671.80 1385 ---- ---- ---- ---- 672.80 +6.00 666.80 1390 ---- ---- ---- ---- 667.80 +6.00 661.80 1395 ---- ---- ---- ---- 662.80 +6.00 656.80 1400 ---- ---- ---- ---- 657.80 +6.00 651.80 1405 ---- ---- ---- ---- 652.80 +5.90 646.90 1410 ---- ---- ---- ---- 647.80 +5.90 641.90 1415 ---- ---- ---- ---- 642.80 +5.80 637.00 1420 ---- ---- ---- ---- 637.80 +5.70 632.10 1425 ---- ---- ---- ---- 632.80 +5.60 627.20 1430 ---- ---- ---- ---- 627.90 +5.60 622.30 1435 ---- ---- ---- ---- 622.90 +5.50 617.40 1440 ---- ---- ---- ---- 618.00 +5.50 612.50 1445 ---- ---- ---- ---- 613.10 +5.40 607.70 1450 ---- ---- ---- ---- 608.20 +5.40 602.80 1455 ---- ---- ---- ---- 603.30 +5.30 598.00 1460 ---- ---- ---- ---- 598.40 +5.20 593.20 1465 ---- ---- ---- ---- 593.50 +5.10 588.40 1470 ---- ---- ---- ---- 588.70 +5.10 583.60 1475 ---- ---- ---- ---- 583.80 +5.00 578.80 1480 ---- ---- ---- ---- 579.00 +5.00 574.00 1485 ---- ---- ---- ---- 574.20 +4.90 569.30 1490 ---- ---- ---- ---- 569.40 +4.90 564.50 1495 ---- ---- ---- ---- 564.60 +4.80 559.80 1500 ---- ---- ---- ---- 559.80 +4.70 555.10 1505 ---- ---- ---- ---- 555.10 +4.70 550.40 1510 ---- ---- ---- ---- 550.30 +4.60 545.70 1515 ---- ---- ---- ---- 545.60 +4.60 541.00 1520 ---- ---- ---- ---- 540.80 +4.50 536.30 1525 ---- ---- ---- ---- 536.10 +4.40 531.70 1530 ---- ---- ---- ---- 531.40 +4.40 527.00 1535 ---- ---- ---- ---- 526.70 +4.30 522.40 1540 ---- ---- ---- ---- 522.10 +4.30 517.80 1545 ---- ---- ---- ---- 517.40 +4.20 513.20 1550 ---- ---- ---- ---- 512.80 +4.20 508.60 1555 ---- ---- ---- ---- 508.10 +4.10 504.00 1560 ---- ---- ---- ---- 503.50 +4.00 499.50 1565 ---- ---- ---- ---- 498.90 +4.00 494.90 1570 ---- ---- ---- ---- 494.30 +3.90 490.40 1575 ---- ---- ---- ---- 489.70 +3.80 485.90 1580 ---- ---- ---- ---- 485.20 +3.80 481.40 1585 ---- ---- ---- ---- 480.60 +3.70 476.90 1590 ---- ---- ---- ---- 476.10 +3.70 472.40 1595 ---- ---- ---- ---- 471.50 +3.60 467.90 1600 ---- ---- ---- ---- 467.00 +3.50 463.50 1605 ---- ---- ---- ---- 462.50 +3.50 459.00 1610 ---- ---- ---- ---- 458.00 +3.40 454.60 1615 ---- ---- ---- ---- 453.60 +3.40 450.20 1620 ---- ---- ---- ---- 449.10 +3.30 445.80 1625 ---- ---- ---- ---- 444.70 +3.30 441.40 1630 ---- ---- ---- ---- 440.20 +3.20 437.00 1635 ---- ---- ---- ---- 435.80 +3.10 432.70 1640 ---- ---- ---- ---- 431.40 +3.10 428.30 1645 ---- ---- ---- ---- 427.00 +3.00 424.00 1650 ---- ---- ---- ---- 422.70 +3.00 419.70 1655 ---- ---- ---- ---- 418.30 +2.90 415.40 1660 ---- ---- ---- ---- 414.00 +2.90 411.10 1665 ---- ---- ---- ---- 409.60 +2.70 406.90 1670 ---- ---- ---- ---- 405.30 +2.70 402.60 1675 ---- ---- ---- ---- 401.00 +2.60 398.40 1680 ---- ---- ---- ---- 396.80 +2.60 394.20 1685 ---- ---- ---- ---- 392.50 +2.50 390.00 1690 ---- ---- ---- ---- 388.30 +2.50 385.80 1695 ---- ---- ---- ---- 384.00 +2.40 381.60 1700 ---- ---- ---- ---- 379.80 +2.30 377.50 1705 ---- ---- ---- ---- 375.70 +2.30 373.40 1710 ---- ---- ---- ---- 371.50 +2.20 369.30 1715 ---- ---- ---- ---- 367.30 +2.10 365.20 1720 ---- ---- ---- ---- 363.20 +2.10 361.10 1725 ---- ---- ---- ---- 359.10 +2.00 357.10 1730 ---- ---- ---- ---- 355.00 +2.00 353.00 1735 ---- ---- ---- ---- 351.00 +2.00 349.00 1740 ---- ---- ---- ---- 346.90 +1.80 345.10 1745 ---- ---- ---- ---- 342.90 +1.80 341.10 1750 ---- ---- ---- ---- 338.90 +1.70 337.20 1755 ---- ---- ---- ---- 334.90 +1.60 333.30 1760 ---- ---- ---- ---- 331.00 +1.60 329.40 1765 ---- ---- ---- ---- 327.10 +1.60 325.50 1770 ---- ---- ---- ---- 323.20 +1.50 321.70 1775 ---- ---- ---- ---- 319.30 +1.40 317.90 1780 ---- ---- ---- ---- 315.40 +1.30 314.10 1785 ---- ---- ---- ---- 311.60 +1.30 310.30 1790 ---- ---- ---- ---- 307.80 +1.20 306.60 1795 ---- ---- ---- ---- 304.10 +1.20 302.90 1800 ---- ---- ---- ---- 300.30 +1.10 299.20 1805 ---- ---- ---- ---- 296.60 +1.00 295.60 1810 ---- ---- ---- ---- 292.90 +.90 292.00 1815 ---- ---- ---- ---- 289.30 +.90 288.40 1820 ---- ---- ---- ---- 285.70 +.90 284.80 1825 ---- ---- ---- ---- 282.10 +.80 281.30 1830 ---- ---- ---- ---- 278.60 +.80 277.80 1835 ---- ---- ---- ---- 275.10 +.70 274.40 1840 ---- ---- ---- ---- 271.60 +.60 271.00 1845 ---- ---- ---- ---- 268.10 +.50 267.60 1850 ---- ---- ---- ---- 264.70 +.40 264.30 400 1855 ---- ---- ---- ---- 261.30 +.40 260.90 1860 ---- ---- ---- ---- 258.00 +.30 257.70 1865 ---- ---- ---- ---- 254.70 +.30 254.40 1870 ---- ---- ---- ---- 251.40 +.20 251.20 1875 ---- ---- ---- ---- 248.20 +.20 248.00 1880 ---- ---- ---- ---- 245.00 +.10 244.90 75 1885 ---- ---- ---- ---- 241.80 UNCH 241.80 1890 ---- ---- ---- ---- 238.70 UNCH 238.70 1895 ---- ---- ---- ---- 235.60 -.10 235.70 1900 ---- ---- ---- ---- 232.50 -.10 232.60 1905 ---- ---- ---- ---- 229.50 -.20 229.70 1910 ---- ---- ---- ---- 226.50 -.20 226.70 1915 ---- ---- ---- ---- 223.50 -.30 223.80 1920 ---- ---- ---- ---- 220.60 -.30 220.90 1925 ---- ---- ---- ---- 217.70 -.40 218.10 1930 ---- ---- ---- ---- 214.80 -.50 215.30 1935 ---- ---- ---- ---- 212.00 -.50 212.50 1940 ---- ---- ---- ---- 209.20 -.60 209.80 1945 ---- ---- ---- ---- 206.40 -.70 207.10 1950 ---- ---- ---- ---- 203.70 -.70 204.40 1955 ---- ---- ---- ---- 201.00 -.70 201.70 1960 ---- ---- ---- ---- 198.30 -.80 199.10 1965 ---- ---- ---- ---- 195.70 -.80 196.50 1970 ---- ---- ---- ---- 193.10 -.90 194.00 100 1975 ---- ---- ---- ---- 190.50 -1.00 191.50 1980 ---- ---- ---- ---- 188.00 -1.00 189.00 1985 ---- ---- ---- ---- 185.50 -1.10 186.60 1990 ---- ---- ---- ---- 183.10 -1.00 184.10 1995 ---- ---- ---- ---- 180.60 -1.20 181.80 2000 ---- ---- ---- ---- 178.30 -1.10 179.40 130 2005 ---- ---- ---- ---- 175.90 -1.20 177.10 2010 ---- ---- ---- ---- 173.60 -1.20 174.80 2015 ---- ---- ---- ---- 171.30 -1.30 172.60 2020 ---- ---- ---- ---- 169.00 -1.40 170.40 2025 ---- ---- ---- ---- 166.80 -1.40 168.20 2030 ---- ---- ---- ---- 164.70 -1.40 166.10 2035 ---- ---- ---- ---- 162.50 -1.50 164.00 2040 ---- ---- ---- ---- 160.40 -1.50 161.90 2045 ---- ---- ---- ---- 158.30 -1.50 159.80 2050 ---- ---- ---- ---- 156.30 -1.50 157.80 2055 ---- ---- ---- ---- 154.30 -1.60 155.90 2060 ---- ---- ---- ---- 152.30 -1.60 153.90 2065 ---- ---- ---- ---- 150.40 -1.60 152.00 2070 ---- ---- ---- ---- 148.50 -1.70 150.20 2075 ---- ---- ---- ---- 146.60 -1.70 148.30 2080 ---- ---- ---- ---- 144.80 -1.70 146.50 2085 ---- ---- ---- ---- 143.00 -1.70 144.70 2090 ---- ---- ---- ---- 141.20 -1.80 143.00 2095 ---- ---- ---- ---- 139.40 -1.90 141.30 2100 ---- ---- ---- ---- 137.70 -1.90 139.60 2105 ---- ---- ---- ---- 136.00 -1.90 137.90 2110 ---- ---- ---- ---- 134.40 -1.90 136.30 2115 ---- ---- ---- ---- 132.70 -2.00 134.70 2120 ---- ---- ---- ---- 131.10 -2.00 133.10 2125 ---- ---- ---- ---- 129.60 -1.90 131.50 2130 ---- ---- ---- ---- 128.00 -2.00 130.00 2135 ---- ---- ---- ---- 126.50 -2.00 128.50 2140 ---- ---- ---- ---- 125.00 -2.00 127.00 2145 ---- ---- ---- ---- 123.50 -2.10 125.60 2150 ---- ---- ---- ---- 122.10 -2.10 124.20 2155 ---- ---- ---- ---- 120.70 -2.10 122.80 2160 ---- ---- ---- ---- 119.30 -2.10 121.40 2165 ---- ---- ---- ---- 117.90 -2.10 120.00 2170 ---- ---- ---- ---- 116.60 -2.10 118.70 2175 ---- ---- ---- ---- 115.20 -2.20 117.40 2180 ---- ---- ---- ---- 113.90 -2.20 116.10 2185 ---- ---- ---- ---- 112.60 -2.20 114.80 2190 ---- ---- ---- ---- 111.40 -2.20 113.60 2195 ---- ---- ---- ---- 110.10 -2.20 112.30 2200 ---- ---- ---- ---- 108.90 -2.20 111.10 500 2205 ---- ---- ---- ---- 107.70 -2.20 109.90 2210 ---- ---- ---- ---- 106.50 -2.30 108.80 2215 ---- ---- ---- ---- 105.30 -2.30 107.60 2220 ---- ---- ---- ---- 104.20 -2.30 106.50 2225 ---- ---- ---- ---- 103.00 -2.30 105.30 2230 ---- ---- ---- ---- 101.90 -2.30 104.20 2235 ---- ---- ---- ---- 100.80 -2.30 103.10 2240 ---- ---- ---- ---- 99.70 -2.40 102.10 2245 ---- ---- ---- ---- 98.70 -2.30 101.00 2250 ---- ---- ---- ---- 97.60 -2.40 100.00 2255 ---- ---- ---- ---- 96.60 -2.30 98.90 2260 ---- ---- ---- ---- 95.50 -2.40 97.90 2265 ---- ---- ---- ---- 94.50 -2.40 96.90 2270 ---- ---- ---- ---- 93.50 -2.40 95.90 2275 ---- ---- ---- ---- 92.60 -2.30 94.90 2280 ---- ---- ---- ---- 91.60 -2.40 94.00 2285 ---- ---- ---- ---- 90.60 -2.40 93.00 2290 ---- ---- ---- ---- 89.70 -2.40 92.10 2295 ---- ---- ---- ---- 88.80 -2.40 91.20 2300 ---- ---- ---- ---- 87.90 -2.40 90.30 2305 ---- ---- ---- ---- 87.00 -2.40 89.40 2310 ---- ---- ---- ---- 86.10 -2.40 88.50 2315 ---- ---- ---- ---- 85.20 -2.40 87.60 2320 ---- ---- ---- ---- 84.30 -2.50 86.80 2325 ---- ---- ---- ---- 83.50 -2.40 85.90 2330 ---- ---- ---- ---- 82.60 -2.50 85.10 2335 ---- ---- ---- ---- 81.80 -2.50 84.30 2340 ---- ---- ---- ---- 81.00 -2.50 83.50 2345 ---- ---- ---- ---- 80.20 -2.50 82.70 2350 ---- ---- ---- ---- 79.40 -2.50 81.90 2355 ---- ---- ---- ---- 78.60 -2.50 81.10 2360 ---- ---- ---- ---- 77.80 -2.50 80.30 2370 ---- ---- ---- ---- 76.30 -2.50 78.80 2375 ---- ---- ---- ---- 75.60 -2.50 78.10 2380 ---- ---- ---- ---- 74.90 -2.50 77.40 2390 ---- ---- ---- ---- 73.40 -2.60 76.00 2400 ---- ---- ---- ---- 72.10 -2.50 74.60 2410 ---- ---- ---- ---- 70.70 -2.50 73.20 2420 ---- ---- ---- ---- 69.40 -2.50 71.90 2425 ---- ---- ---- ---- 68.80 -2.50 71.30 2430 ---- ---- ---- ---- 68.10 -2.60 70.70 2440 ---- ---- ---- ---- 66.90 -2.50 69.40 2450 ---- ---- ---- ---- 65.70 -2.50 68.20 2460 ---- ---- ---- ---- 64.50 -2.50 67.00 2475 ---- ---- ---- ---- 62.80 -2.50 65.30 2500 ---- ---- ---- ---- 60.10 -2.60 62.70 2525 ---- ---- ---- ---- 57.60 -2.60 60.20 2550 ---- ---- ---- ---- 55.30 -2.50 57.80 2575 ---- ---- ---- ---- 53.10 -2.50 55.60 2600 ---- ---- ---- ---- 51.10 -2.50 53.60 2625 ---- ---- ---- ---- 49.20 -2.40 51.60 2650 ---- ---- ---- ---- 47.40 -2.40 49.80 900 ---- ---- ---- ---- 1157.80 +6.00 1151.80 925 ---- ---- ---- ---- 1132.80 +6.00 1126.80 950 ---- ---- ---- ---- 1107.80 +6.00 1101.80 975 ---- ---- ---- ---- 1082.80 +6.00 1076.80 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 794.80 +6.30 788.50 1300 ---- ---- ---- ---- 769.80 +6.30 763.50 1325 ---- ---- ---- ---- 744.80 +6.30 738.50 1350 ---- ---- ---- ---- 719.80 +6.30 713.50 1375 ---- ---- ---- ---- 694.80 +6.30 688.50 1400 ---- ---- ---- ---- 669.80 +6.20 663.60 1425 ---- ---- ---- ---- 644.90 +5.90 639.00 1450 ---- ---- ---- ---- 620.30 +5.60 614.70 1470 ---- ---- ---- ---- 600.90 +5.40 595.50 1475 ---- ---- ---- ---- 596.00 +5.20 590.80 1480 ---- ---- ---- ---- 591.20 +5.20 586.00 1490 ---- ---- ---- ---- 581.60 +5.00 576.60 1500 ---- ---- ---- ---- 572.10 +5.00 567.10 1510 ---- ---- ---- ---- 562.60 +4.80 557.80 1520 ---- ---- ---- ---- 553.20 +4.80 548.40 1525 ---- ---- ---- ---- 548.50 +4.70 543.80 1530 ---- ---- ---- ---- 543.80 +4.60 539.20 1540 ---- ---- ---- ---- 534.40 +4.40 530.00 1550 ---- ---- ---- ---- 525.20 +4.40 520.80 1560 ---- ---- ---- ---- 515.90 +4.20 511.70 1565 ---- ---- ---- ---- 511.30 +4.10 507.20 1570 ---- ---- ---- ---- 506.70 +4.10 502.60 1575 ---- ---- ---- ---- 502.20 +4.10 498.10 1580 ---- ---- ---- ---- 497.60 +4.00 493.60 1585 ---- ---- ---- ---- 493.10 +4.00 489.10 1590 ---- ---- ---- ---- 488.50 +3.80 484.70 1595 ---- ---- ---- ---- 484.00 +3.80 480.20 1600 ---- ---- ---- ---- 479.50 +3.70 475.80 1605 ---- ---- ---- ---- 475.00 +3.70 471.30 1610 ---- ---- ---- ---- 470.60 +3.70 466.90 1615 ---- ---- ---- ---- 466.10 +3.60 462.50 1620 ---- ---- ---- ---- 461.60 +3.50 458.10 1625 ---- ---- ---- ---- 457.20 +3.40 453.80 1630 ---- ---- ---- ---- 452.80 +3.40 449.40 1635 ---- ---- ---- ---- 448.40 +3.30 445.10 1640 ---- ---- ---- ---- 444.00 +3.30 440.70 1645 ---- ---- ---- ---- 439.60 +3.20 436.40 1650 ---- ---- ---- ---- 435.20 +3.10 432.10 1655 ---- ---- ---- ---- 430.90 +3.10 427.80 1660 ---- ---- ---- ---- 426.50 +3.00 423.50 1665 ---- ---- ---- ---- 422.20 +2.90 419.30 1670 ---- ---- ---- ---- 417.90 +2.90 415.00 1675 ---- ---- ---- ---- 413.60 +2.80 410.80 1680 ---- ---- ---- ---- 409.30 +2.70 406.60 1685 ---- ---- ---- ---- 405.10 +2.70 402.40 1690 ---- ---- ---- ---- 400.80 +2.60 398.20 1695 ---- ---- ---- ---- 396.60 +2.60 394.00 1700 ---- ---- ---- ---- 392.40 +2.50 389.90 1705 ---- ---- ---- ---- 388.20 +2.40 385.80 1710 ---- ---- ---- ---- 384.00 +2.40 381.60 1715 ---- ---- ---- ---- 379.90 +2.30 377.60 1720 ---- ---- ---- ---- 375.80 +2.30 373.50 1725 ---- ---- ---- ---- 371.60 +2.20 369.40 1730 ---- ---- ---- ---- 367.50 +2.10 365.40 1735 ---- ---- ---- ---- 363.50 +2.10 361.40 1740 ---- ---- ---- ---- 359.40 +2.00 357.40 1745 ---- ---- ---- ---- 355.40 +2.00 353.40 1750 ---- ---- ---- ---- 351.40 +1.90 349.50 1755 ---- ---- ---- ---- 347.40 +1.80 345.60 1760 ---- ---- ---- ---- 343.40 +1.70 341.70 1765 ---- ---- ---- ---- 339.50 +1.70 337.80 1770 ---- ---- ---- ---- 335.60 +1.70 333.90 1775 ---- ---- ---- ---- 331.70 +1.60 330.10 1780 ---- ---- ---- ---- 327.80 +1.50 326.30 1785 ---- ---- ---- ---- 324.00 +1.50 322.50 1790 ---- ---- ---- ---- 320.10 +1.30 318.80 1795 ---- ---- ---- ---- 316.40 +1.40 315.00 1800 ---- ---- ---- ---- 312.60 +1.30 311.30 1805 ---- ---- ---- ---- 308.90 +1.20 307.70 1810 ---- ---- ---- ---- 305.20 +1.20 304.00 1815 ---- ---- ---- ---- 301.50 +1.10 300.40 1820 ---- ---- ---- ---- 297.80 +1.00 296.80 1825 ---- ---- ---- ---- 294.20 +.90 293.30 1830 ---- ---- ---- ---- 290.70 +.90 289.80 1835 ---- ---- ---- ---- 287.10 +.80 286.30 1840 ---- ---- ---- ---- 283.60 +.80 282.80 1845 ---- ---- ---- ---- 280.10 +.70 279.40 1850 ---- ---- ---- ---- 276.70 +.70 276.00 1855 ---- ---- ---- ---- 273.20 +.50 272.70 1860 ---- ---- ---- ---- 269.90 +.50 269.40 1865 ---- ---- ---- ---- 266.50 +.40 266.10 1870 ---- ---- ---- ---- 263.20 +.40 262.80 1875 ---- ---- ---- ---- 259.90 +.30 259.60 1880 ---- ---- ---- ---- 256.70 +.30 256.40 1885 ---- ---- ---- ---- 253.50 +.20 253.30 1890 ---- ---- ---- ---- 250.30 +.20 250.10 1895 ---- ---- ---- ---- 247.10 UNCH 247.10 1900 ---- ---- ---- ---- 244.00 UNCH 244.00 1905 ---- ---- ---- ---- 240.90 -.10 241.00 1910 ---- ---- ---- ---- 237.90 -.10 238.00 1915 ---- ---- ---- ---- 234.90 -.20 235.10 1920 ---- ---- ---- ---- 231.90 -.20 232.10 1925 ---- ---- ---- ---- 229.00 -.30 229.30 1930 ---- ---- ---- ---- 226.10 -.30 226.40 1935 ---- ---- ---- ---- 223.20 -.40 223.60 1940 ---- ---- ---- ---- 220.40 -.40 220.80 1945 ---- ---- ---- ---- 217.50 -.50 218.00 1950 ---- ---- ---- ---- 214.80 -.50 215.30 1955 ---- ---- ---- ---- 212.00 -.60 212.60 1960 ---- ---- ---- ---- 209.30 -.70 210.00 1965 ---- ---- ---- ---- 206.60 -.70 207.30 1970 ---- ---- ---- ---- 204.00 -.70 204.70 1975 ---- ---- ---- ---- 201.40 -.80 202.20 1980 ---- ---- ---- ---- 198.80 -.90 199.70 1985 ---- ---- ---- ---- 196.20 -1.00 197.20 1990 ---- ---- ---- ---- 193.70 -1.00 194.70 1995 ---- ---- ---- ---- 191.30 -1.00 192.30 2000 ---- ---- ---- ---- 188.80 -1.10 189.90 2005 ---- ---- ---- ---- 186.40 -1.10 187.50 2010 ---- ---- ---- ---- 184.00 -1.20 185.20 2015 ---- ---- ---- ---- 181.70 -1.20 182.90 2020 ---- ---- ---- ---- 179.40 -1.20 180.60 2025 ---- ---- ---- ---- 177.10 -1.30 178.40 2030 ---- ---- ---- ---- 174.90 -1.30 176.20 2035 ---- ---- ---- ---- 172.70 -1.30 174.00 2040 ---- ---- ---- ---- 170.50 -1.40 171.90 2045 ---- ---- ---- ---- 168.40 -1.40 169.80 2050 ---- ---- ---- ---- 166.30 -1.40 167.70 2055 ---- ---- ---- ---- 164.20 -1.50 165.70 2060 ---- ---- ---- ---- 162.20 -1.50 163.70 2065 ---- ---- ---- ---- 160.20 -1.50 161.70 2070 ---- ---- ---- ---- 158.20 -1.60 159.80 2075 ---- ---- ---- ---- 156.30 -1.60 157.90 2080 ---- ---- ---- ---- 154.40 -1.70 156.10 2085 ---- ---- ---- ---- 152.50 -1.70 154.20 2090 ---- ---- ---- ---- 150.70 -1.70 152.40 2095 ---- ---- ---- ---- 148.90 -1.70 150.60 2100 ---- ---- ---- ---- 147.10 -1.80 148.90 2105 ---- ---- ---- ---- 145.40 -1.80 147.20 2110 ---- ---- ---- ---- 143.70 -1.80 145.50 2115 ---- ---- ---- ---- 142.00 -1.80 143.80 2120 ---- ---- ---- ---- 140.30 -1.90 142.20 2125 ---- ---- ---- ---- 138.70 -1.90 140.60 2130 ---- ---- ---- ---- 137.10 -1.90 139.00 2135 ---- ---- ---- ---- 135.50 -2.00 137.50 2140 ---- ---- ---- ---- 134.00 -2.00 136.00 2145 ---- ---- ---- ---- 132.50 -2.00 134.50 2150 ---- ---- ---- ---- 131.00 -2.00 133.00 2155 ---- ---- ---- ---- 129.50 -2.00 131.50 2160 ---- ---- ---- ---- 128.00 -2.10 130.10 2165 ---- ---- ---- ---- 126.60 -2.10 128.70 2170 ---- ---- ---- ---- 125.20 -2.10 127.30 2175 ---- ---- ---- ---- 123.90 -2.10 126.00 2180 ---- ---- ---- ---- 122.50 -2.20 124.70 2185 ---- ---- ---- ---- 121.20 -2.10 123.30 2190 ---- ---- ---- ---- 119.90 -2.10 122.00 2195 ---- ---- ---- ---- 118.60 -2.20 120.80 2200 ---- ---- ---- ---- 117.30 -2.20 119.50 2205 ---- ---- ---- ---- 116.10 -2.20 118.30 2210 ---- ---- ---- ---- 114.80 -2.30 117.10 2215 ---- ---- ---- ---- 113.60 -2.30 115.90 2220 ---- ---- ---- ---- 112.40 -2.30 114.70 2225 ---- ---- ---- ---- 111.30 -2.20 113.50 2230 ---- ---- ---- ---- 110.10 -2.30 112.40 2235 ---- ---- ---- ---- 109.00 -2.30 111.30 2240 ---- ---- ---- ---- 107.80 -2.30 110.10 2245 ---- ---- ---- ---- 106.70 -2.30 109.00 2250 ---- ---- ---- ---- 105.60 -2.40 108.00 2255 ---- ---- ---- ---- 104.60 -2.30 106.90 2260 ---- ---- ---- ---- 103.50 -2.30 105.80 2265 ---- ---- ---- ---- 102.40 -2.40 104.80 2270 ---- ---- ---- ---- 101.40 -2.40 103.80 2275 ---- ---- ---- ---- 100.40 -2.40 102.80 2280 ---- ---- ---- ---- 99.40 -2.40 101.80 2285 ---- ---- ---- ---- 98.40 -2.40 100.80 2290 ---- ---- ---- ---- 97.40 -2.40 99.80 2300 ---- ---- ---- ---- 95.50 -2.40 97.90 2310 ---- ---- ---- ---- 93.60 -2.50 96.10 2320 ---- ---- ---- ---- 91.80 -2.40 94.20 2325 ---- ---- ---- ---- 90.90 -2.50 93.40 2330 ---- ---- ---- ---- 90.10 -2.40 92.50 2340 ---- ---- ---- ---- 88.40 -2.40 90.80 2350 ---- ---- ---- ---- 86.70 -2.40 89.10 2360 ---- ---- ---- ---- 85.10 -2.40 87.50 2370 ---- ---- ---- ---- 83.50 -2.40 85.90 2375 ---- ---- ---- ---- 82.70 -2.50 85.20 2380 ---- ---- ---- ---- 82.00 -2.40 84.40 2400 ---- ---- ---- ---- 79.00 -2.50 81.50 2425 ---- ---- ---- ---- 75.60 -2.40 78.00 2450 ---- ---- ---- ---- 72.30 -2.50 74.80 2475 ---- ---- ---- ---- 69.30 -2.40 71.70 2500 ---- ---- ---- ---- 66.50 -2.40 68.90 2525 ---- ---- ---- ---- 63.90 -2.30 66.20 2550 ---- ---- ---- ---- 61.40 -2.30 63.70 2575 ---- ---- ---- ---- 59.10 -2.30 61.40 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 669.80 +6.30 663.50 1425 ---- ---- ---- ---- 645.10 +6.50 638.60 1450 ---- ---- ---- ---- 620.70 +6.60 614.10 1475 ---- ---- ---- ---- 596.60 +6.60 590.00 1500 ---- ---- ---- ---- 572.80 +6.50 566.30 1525 ---- ---- ---- ---- 549.40 +6.40 543.00 1550 ---- ---- ---- ---- 526.30 +6.20 520.10 1575 ---- ---- ---- ---- 503.40 +5.90 497.50 1580 ---- ---- ---- ---- 498.90 +5.80 493.10 1590 ---- ---- ---- ---- 489.90 +5.70 484.20 1600 ---- ---- ---- ---- 481.00 +5.60 475.40 1610 ---- ---- ---- ---- 472.10 +5.50 466.60 1620 ---- ---- ---- ---- 463.20 +5.30 457.90 1625 ---- ---- ---- ---- 458.80 +5.20 453.60 1630 ---- ---- ---- ---- 454.40 +5.10 449.30 1640 ---- ---- ---- ---- 445.70 +4.90 440.80 1650 ---- ---- ---- ---- 437.00 +4.70 432.30 1660 ---- ---- ---- ---- 428.40 +4.60 423.80 1670 ---- ---- ---- ---- 419.80 +4.30 415.50 1675 ---- ---- ---- ---- 415.60 +4.30 411.30 1680 ---- ---- ---- ---- 411.40 +4.20 407.20 1685 ---- ---- ---- ---- 407.10 +4.00 403.10 1690 ---- ---- ---- ---- 402.90 +3.90 399.00 1695 ---- ---- ---- ---- 398.70 +3.80 394.90 1700 ---- ---- ---- ---- 394.60 +3.80 390.80 1705 ---- ---- ---- ---- 390.40 +3.60 386.80 1710 ---- ---- ---- ---- 386.30 +3.50 382.80 1715 ---- ---- ---- ---- 382.10 +3.30 378.80 1720 ---- ---- ---- ---- 378.00 +3.20 374.80 1725 ---- ---- ---- ---- 374.00 +3.20 370.80 1730 ---- ---- ---- ---- 369.90 +3.00 366.90 1735 ---- ---- ---- ---- 365.90 +2.90 363.00 1740 ---- ---- ---- ---- 361.80 +2.70 359.10 1745 ---- ---- ---- ---- 357.80 +2.60 355.20 1750 ---- ---- ---- ---- 353.90 +2.60 351.30 1755 ---- ---- ---- ---- 349.90 +2.40 347.50 1760 ---- ---- ---- ---- 346.00 +2.30 343.70 1765 ---- ---- ---- ---- 342.10 +2.20 339.90 1770 ---- ---- ---- ---- 338.20 +2.10 336.10 1775 ---- ---- ---- ---- 334.30 +1.90 332.40 1780 ---- ---- ---- ---- 330.50 +1.80 328.70 1785 ---- ---- ---- ---- 326.70 +1.70 325.00 1790 ---- ---- ---- ---- 322.90 +1.60 321.30 1795 ---- ---- ---- ---- 319.10 +1.40 317.70 1800 ---- ---- ---- ---- 315.40 +1.40 314.00 1805 ---- ---- ---- ---- 311.70 +1.20 310.50 1810 ---- ---- ---- ---- 308.00 +1.10 306.90 1815 ---- ---- ---- ---- 304.40 +1.00 303.40 1820 ---- ---- ---- ---- 300.80 +1.00 299.80 1825 ---- ---- ---- ---- 297.20 +.80 296.40 1830 ---- ---- ---- ---- 293.70 +.80 292.90 1835 ---- ---- ---- ---- 290.20 +.70 289.50 1840 ---- ---- ---- ---- 286.70 +.60 286.10 1845 ---- ---- ---- ---- 283.20 +.50 282.70 1850 ---- ---- ---- ---- 279.80 +.40 279.40 1855 ---- ---- ---- ---- 276.40 +.30 276.10 1860 ---- ---- ---- ---- 273.10 +.30 272.80 1865 ---- ---- ---- ---- 269.80 +.20 269.60 1870 ---- ---- ---- ---- 266.50 +.10 266.40 1875 ---- ---- ---- ---- 263.20 UNCH 263.20 1880 ---- ---- ---- ---- 260.00 UNCH 260.00 1885 ---- ---- ---- ---- 256.80 -.10 256.90 1890 ---- ---- ---- ---- 253.70 -.10 253.80 1895 ---- ---- ---- ---- 250.60 -.20 250.80 1900 ---- ---- ---- ---- 247.50 -.20 247.70 1905 ---- ---- ---- ---- 244.50 -.20 244.70 1910 ---- ---- ---- ---- 241.40 -.40 241.80 1915 ---- ---- ---- ---- 238.50 -.30 238.80 1920 ---- ---- ---- ---- 235.50 -.40 235.90 1925 ---- ---- ---- ---- 232.60 -.50 233.10 1930 ---- ---- ---- ---- 229.70 -.50 230.20 1935 ---- ---- ---- ---- 226.90 -.50 227.40 1940 ---- ---- ---- ---- 224.10 -.60 224.70 1945 ---- ---- ---- ---- 221.30 -.60 221.90 1950 ---- ---- ---- ---- 218.50 -.70 219.20 1955 ---- ---- ---- ---- 215.80 -.70 216.50 1960 ---- ---- ---- ---- 213.10 -.80 213.90 1965 ---- ---- ---- ---- 210.50 -.80 211.30 1970 ---- ---- ---- ---- 207.90 -.80 208.70 1975 ---- ---- ---- ---- 205.30 -.90 206.20 1980 ---- ---- ---- ---- 202.70 -1.00 203.70 1985 ---- ---- ---- ---- 200.20 -1.00 201.20 1990 ---- ---- ---- ---- 197.70 -1.10 198.80 1995 ---- ---- ---- ---- 195.20 -1.20 196.40 2000 ---- ---- ---- ---- 192.80 -1.20 194.00 2005 ---- ---- ---- ---- 190.40 -1.20 191.60 2010 ---- ---- ---- ---- 188.10 -1.20 189.30 2015 ---- ---- ---- ---- 185.80 -1.30 187.10 2020 ---- ---- ---- ---- 183.50 -1.30 184.80 2025 ---- ---- ---- ---- 181.20 -1.40 182.60 2030 ---- ---- ---- ---- 179.00 -1.40 180.40 2035 ---- ---- ---- ---- 176.80 -1.50 178.30 2040 ---- ---- ---- ---- 174.70 -1.50 176.20 2045 ---- ---- ---- ---- 172.60 -1.50 174.10 2050 ---- ---- ---- ---- 170.50 -1.60 172.10 2055 ---- ---- ---- ---- 168.40 -1.70 170.10 2060 ---- ---- ---- ---- 166.40 -1.70 168.10 2065 ---- ---- ---- ---- 164.40 -1.70 166.10 2070 ---- ---- ---- ---- 162.50 -1.70 164.20 2075 ---- ---- ---- ---- 160.60 -1.70 162.30 2080 ---- ---- ---- ---- 158.70 -1.80 160.50 2085 ---- ---- ---- ---- 156.80 -1.90 158.70 2090 ---- ---- ---- ---- 155.00 -1.90 156.90 2095 ---- ---- ---- ---- 153.20 -1.90 155.10 2100 ---- ---- ---- ---- 151.50 -1.90 153.40 2105 ---- ---- ---- ---- 149.70 -2.00 151.70 2110 ---- ---- ---- ---- 148.00 -2.00 150.00 2115 ---- ---- ---- ---- 146.40 -2.00 148.40 2120 ---- ---- ---- ---- 144.70 -2.10 146.80 2125 ---- ---- ---- ---- 143.10 -2.10 145.20 2130 ---- ---- ---- ---- 141.50 -2.10 143.60 2135 ---- ---- ---- ---- 140.00 -2.10 142.10 2140 ---- ---- ---- ---- 138.40 -2.20 140.60 2145 ---- ---- ---- ---- 136.90 -2.20 139.10 2150 ---- ---- ---- ---- 135.40 -2.20 137.60 2155 ---- ---- ---- ---- 134.00 -2.20 136.20 2160 ---- ---- ---- ---- 132.50 -2.30 134.80 2165 ---- ---- ---- ---- 131.10 -2.30 133.40 2170 ---- ---- ---- ---- 129.70 -2.30 132.00 2175 ---- ---- ---- ---- 128.40 -2.20 130.60 2180 ---- ---- ---- ---- 127.00 -2.30 129.30 2185 ---- ---- ---- ---- 125.70 -2.30 128.00 2190 ---- ---- ---- ---- 124.40 -2.30 126.70 2195 ---- ---- ---- ---- 123.10 -2.30 125.40 2200 ---- ---- ---- ---- 121.90 -2.30 124.20 2205 ---- ---- ---- ---- 120.60 -2.40 123.00 2210 ---- ---- ---- ---- 119.40 -2.40 121.80 2215 ---- ---- ---- ---- 118.20 -2.40 120.60 2220 ---- ---- ---- ---- 117.00 -2.40 119.40 2225 ---- ---- ---- ---- 115.80 -2.40 118.20 2230 ---- ---- ---- ---- 114.70 -2.40 117.10 2235 ---- ---- ---- ---- 113.50 -2.50 116.00 2240 ---- ---- ---- ---- 112.40 -2.40 114.80 2245 ---- ---- ---- ---- 111.30 -2.40 113.70 2250 ---- ---- ---- ---- 110.20 -2.50 112.70 2255 ---- ---- ---- ---- 109.10 -2.50 111.60 2260 ---- ---- ---- ---- 108.10 -2.40 110.50 2265 ---- ---- ---- ---- 107.00 -2.50 109.50 2270 ---- ---- ---- ---- 106.00 -2.50 108.50 2275 ---- ---- ---- ---- 105.00 -2.50 107.50 2280 ---- ---- ---- ---- 104.00 -2.50 106.50 2285 ---- ---- ---- ---- 103.00 -2.50 105.50 2290 ---- ---- ---- ---- 102.00 -2.50 104.50 2300 ---- ---- ---- ---- 100.10 -2.50 102.60 2310 ---- ---- ---- ---- 98.20 -2.50 100.70 2320 ---- ---- ---- ---- 96.40 -2.50 98.90 2325 ---- ---- ---- ---- 95.50 -2.50 98.00 2330 ---- ---- ---- ---- 94.70 -2.50 97.20 2340 ---- ---- ---- ---- 92.90 -2.60 95.50 2350 ---- ---- ---- ---- 91.30 -2.50 93.80 2360 ---- ---- ---- ---- 89.60 -2.60 92.20 2370 ---- ---- ---- ---- 88.10 -2.50 90.60 2375 ---- ---- ---- ---- 87.30 -2.50 89.80 2380 ---- ---- ---- ---- 86.50 -2.50 89.00 2400 ---- ---- ---- ---- 83.60 -2.50 86.10 2425 ---- ---- ---- ---- 80.10 -2.50 82.60 2450 ---- ---- ---- ---- 76.80 -2.50 79.30 2475 ---- ---- ---- ---- 73.80 -2.40 76.20 2500 ---- ---- ---- ---- 70.90 -2.50 73.40 2525 ---- ---- ---- ---- 68.20 -2.50 70.70 2550 ---- ---- ---- ---- 65.70 -2.40 68.10 2575 ---- ---- ---- ---- 63.40 -2.40 65.80 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 611.50 +5.10 606.40 1500 ---- ---- ---- ---- 587.90 +4.90 583.00 1525 ---- ---- ---- ---- 564.50 +4.60 559.90 1550 ---- ---- ---- ---- 541.50 +4.30 537.20 1575 ---- ---- ---- ---- 518.80 +4.10 514.70 1600 ---- ---- ---- ---- 496.40 +3.90 492.50 1625 ---- ---- ---- ---- 474.30 +3.60 470.70 1650 ---- ---- ---- ---- 452.60 +3.40 449.20 1660 ---- ---- ---- ---- 444.00 +3.30 440.70 1670 ---- ---- ---- ---- 435.50 +3.20 432.30 1675 ---- ---- ---- ---- 431.30 +3.20 428.10 1680 ---- ---- ---- ---- 427.00 +3.10 423.90 1690 ---- ---- ---- ---- 418.60 +3.00 415.60 1700 ---- ---- ---- ---- 410.20 +2.90 407.30 1710 ---- ---- ---- ---- 401.90 +2.80 399.10 1720 ---- ---- ---- ---- 393.70 +2.70 391.00 1725 ---- ---- ---- ---- 389.60 +2.60 387.00 1730 ---- ---- ---- ---- 385.50 +2.50 383.00 1740 ---- ---- ---- ---- 377.40 +2.40 375.00 1750 ---- ---- ---- ---- 369.40 +2.30 367.10 1760 ---- ---- ---- ---- 361.40 +2.10 359.30 1765 ---- ---- ---- ---- 357.50 +2.10 355.40 1770 ---- ---- ---- ---- 353.50 +1.90 351.60 1775 ---- ---- ---- ---- 349.60 +1.80 347.80 1780 ---- ---- ---- ---- 345.70 +1.70 344.00 1785 ---- ---- ---- ---- 341.90 +1.70 340.20 1790 ---- ---- ---- ---- 338.00 +1.60 336.40 1795 ---- ---- ---- ---- 334.20 +1.50 332.70 1800 ---- ---- ---- ---- 330.50 +1.50 329.00 1805 ---- ---- ---- ---- 326.70 +1.40 325.30 1810 ---- ---- ---- ---- 323.00 +1.30 321.70 1815 ---- ---- ---- ---- 319.30 +1.20 318.10 1820 ---- ---- ---- ---- 315.60 +1.10 314.50 1825 ---- ---- ---- ---- 311.90 +1.00 310.90 1830 ---- ---- ---- ---- 308.30 +.90 307.40 1835 ---- ---- ---- ---- 304.70 +.80 303.90 1840 ---- ---- ---- ---- 301.20 +.70 300.50 1845 ---- ---- ---- ---- 297.70 +.70 297.00 1850 ---- ---- ---- ---- 294.20 +.60 293.60 1855 ---- ---- ---- ---- 290.70 +.50 290.20 1860 ---- ---- ---- ---- 287.30 +.40 286.90 1865 ---- ---- ---- ---- 283.90 +.30 283.60 1870 ---- ---- ---- ---- 280.60 +.30 280.30 1875 ---- ---- ---- ---- 277.30 +.20 277.10 1880 ---- ---- ---- ---- 274.00 +.10 273.90 1885 ---- ---- ---- ---- 270.70 UNCH 270.70 1890 ---- ---- ---- ---- 267.50 -.10 267.60 1895 ---- ---- ---- ---- 264.40 -.10 264.50 1900 ---- ---- ---- ---- 261.20 -.20 261.40 1905 ---- ---- ---- ---- 258.10 -.30 258.40 1910 ---- ---- ---- ---- 255.00 -.40 255.40 1915 ---- ---- ---- ---- 252.00 -.40 252.40 1920 ---- ---- ---- ---- 249.00 -.50 249.50 1925 ---- ---- ---- ---- 246.00 -.50 246.50 1930 ---- ---- ---- ---- 243.10 -.60 243.70 1935 ---- ---- ---- ---- 240.20 -.60 240.80 1940 ---- ---- ---- ---- 237.30 -.70 238.00 1945 ---- ---- ---- ---- 234.50 -.70 235.20 1950 ---- ---- ---- ---- 231.70 -.80 232.50 1955 ---- ---- ---- ---- 228.90 -.90 229.80 1960 ---- ---- ---- ---- 226.20 -.90 227.10 1965 ---- ---- ---- ---- 223.40 -1.00 224.40 1970 ---- ---- ---- ---- 220.80 -1.00 221.80 1975 ---- ---- ---- ---- 218.10 -1.10 219.20 1980 ---- ---- ---- ---- 215.50 -1.10 216.60 1985 ---- ---- ---- ---- 212.90 -1.20 214.10 1990 ---- ---- ---- ---- 210.40 -1.20 211.60 1995 ---- ---- ---- ---- 207.80 -1.30 209.10 2000 ---- ---- ---- ---- 205.30 -1.40 206.70 2005 ---- ---- ---- ---- 202.90 -1.40 204.30 2010 ---- ---- ---- ---- 200.50 -1.40 201.90 2015 ---- ---- ---- ---- 198.10 -1.50 199.60 2020 ---- ---- ---- ---- 195.70 -1.60 197.30 2025 ---- ---- ---- ---- 193.40 -1.60 195.00 2030 ---- ---- ---- ---- 191.10 -1.60 192.70 2035 ---- ---- ---- ---- 188.80 -1.70 190.50 2040 ---- ---- ---- ---- 186.60 -1.80 188.40 2045 ---- ---- ---- ---- 184.40 -1.80 186.20 2050 ---- ---- ---- ---- 182.20 -1.90 184.10 2055 ---- ---- ---- ---- 180.10 -1.90 182.00 2060 ---- ---- ---- ---- 178.00 -2.00 180.00 2065 ---- ---- ---- ---- 176.00 -2.00 178.00 2070 ---- ---- ---- ---- 173.90 -2.10 176.00 2075 ---- ---- ---- ---- 171.90 -2.10 174.00 2080 ---- ---- ---- ---- 170.00 -2.10 172.10 2085 ---- ---- ---- ---- 168.00 -2.20 170.20 2090 ---- ---- ---- ---- 166.10 -2.30 168.40 2095 ---- ---- ---- ---- 164.30 -2.30 166.60 2100 ---- ---- ---- ---- 162.50 -2.30 164.80 2105 ---- ---- ---- ---- 160.70 -2.30 163.00 2110 ---- ---- ---- ---- 158.90 -2.40 161.30 2115 ---- ---- ---- ---- 157.10 -2.50 159.60 2120 ---- ---- ---- ---- 155.40 -2.50 157.90 2125 ---- ---- ---- ---- 153.70 -2.50 156.20 2130 ---- ---- ---- ---- 152.10 -2.50 154.60 2135 ---- ---- ---- ---- 150.50 -2.50 153.00 2140 ---- ---- ---- ---- 148.90 -2.50 151.40 2145 ---- ---- ---- ---- 147.30 -2.60 149.90 2150 ---- ---- ---- ---- 145.70 -2.70 148.40 2155 ---- ---- ---- ---- 144.20 -2.70 146.90 2160 ---- ---- ---- ---- 142.70 -2.70 145.40 2165 ---- ---- ---- ---- 141.30 -2.70 144.00 2170 ---- ---- ---- ---- 139.80 -2.70 142.50 2175 ---- ---- ---- ---- 138.40 -2.70 141.10 2180 ---- ---- ---- ---- 137.00 -2.80 139.80 2185 ---- ---- ---- ---- 135.60 -2.80 138.40 2190 ---- ---- ---- ---- 134.30 -2.80 137.10 2195 ---- ---- ---- ---- 132.90 -2.90 135.80 2200 ---- ---- ---- ---- 131.60 -2.90 134.50 2205 ---- ---- ---- ---- 130.30 -2.90 133.20 2210 ---- ---- ---- ---- 129.00 -2.90 131.90 2215 ---- ---- ---- ---- 127.80 -2.90 130.70 2220 ---- ---- ---- ---- 126.60 -2.90 129.50 2225 ---- ---- ---- ---- 125.30 -3.00 128.30 2230 ---- ---- ---- ---- 124.10 -3.00 127.10 2235 ---- ---- ---- ---- 123.00 -2.90 125.90 2240 ---- ---- ---- ---- 121.80 -3.00 124.80 2245 ---- ---- ---- ---- 120.60 -3.00 123.60 2250 ---- ---- ---- ---- 119.50 -3.00 122.50 2255 ---- ---- ---- ---- 118.40 -3.00 121.40 2260 ---- ---- ---- ---- 117.30 -3.00 120.30 2265 ---- ---- ---- ---- 116.20 -3.00 119.20 2270 ---- ---- ---- ---- 115.10 -3.10 118.20 2275 ---- ---- ---- ---- 114.10 -3.00 117.10 2280 ---- ---- ---- ---- 113.00 -3.10 116.10 2285 ---- ---- ---- ---- 112.00 -3.10 115.10 2290 ---- ---- ---- ---- 111.00 -3.10 114.10 2295 ---- ---- ---- ---- 110.00 -3.10 113.10 2300 ---- ---- ---- ---- 109.00 -3.10 112.10 2310 ---- ---- ---- ---- 107.10 -3.10 110.20 2320 ---- ---- ---- ---- 105.20 -3.10 108.30 2325 ---- ---- ---- ---- 104.20 -3.20 107.40 2330 ---- ---- ---- ---- 103.30 -3.20 106.50 2340 ---- ---- ---- ---- 101.50 -3.20 104.70 2350 ---- ---- ---- ---- 99.80 -3.20 103.00 2360 ---- ---- ---- ---- 98.10 -3.20 101.30 2370 ---- ---- ---- ---- 96.40 -3.30 99.70 2375 ---- ---- ---- ---- 95.60 -3.30 98.90 2380 ---- ---- ---- ---- 94.80 -3.30 98.10 2390 ---- ---- ---- ---- 93.30 -3.20 96.50 2400 ---- ---- ---- ---- 91.70 -3.30 95.00 2425 ---- ---- ---- ---- 88.10 -3.20 91.30 2450 ---- ---- ---- ---- 84.70 -3.20 87.90 2475 ---- ---- ---- ---- 81.50 -3.20 84.70 2500 ---- ---- ---- ---- 78.50 -3.20 81.70 2525 ---- ---- ---- ---- 75.60 -3.20 78.80 2550 ---- ---- ---- ---- 73.00 -3.20 76.20 2575 ---- ---- ---- ---- 70.50 -3.20 73.70 2600 ---- ---- ---- ---- 68.20 -3.10 71.30 OG OCT24 Gold Option CALL 1600 ---- ---- ---- ---- 496.20 +2.10 494.10 1625 ---- ---- ---- ---- 474.40 +1.90 472.50 1650 ---- ---- ---- ---- 453.10 +2.00 451.10 1675 ---- ---- ---- ---- 432.20 +2.10 430.10 1700 ---- ---- ---- ---- 411.70 +2.20 409.50 1725 ---- ---- ---- ---- 391.60 +2.30 389.30 1750 ---- ---- ---- ---- 371.90 +2.30 369.60 1775 ---- ---- ---- ---- 352.70 +2.30 350.40 1780 ---- ---- ---- ---- 349.00 ---- ---- 1790 ---- ---- ---- ---- 341.40 +2.30 339.10 1800 ---- ---- ---- ---- 334.00 +2.20 331.80 1810 ---- ---- ---- ---- 326.70 +2.20 324.50 1820 ---- ---- ---- ---- 319.40 +2.00 317.40 1830 ---- ---- ---- ---- 312.30 +2.00 310.30 1840 ---- ---- ---- ---- 305.20 +1.80 303.40 1850 ---- ---- ---- ---- 298.30 +1.70 296.60 1860 ---- ---- ---- ---- 291.40 +1.40 290.00 1870 ---- ---- ---- ---- 284.70 +1.20 283.50 1880 ---- ---- ---- ---- 278.00 +.90 277.10 1885 ---- ---- ---- ---- 274.80 +.90 273.90 1890 ---- ---- ---- ---- 271.50 +.70 270.80 1895 ---- ---- ---- ---- 268.30 +.50 267.80 1900 ---- ---- ---- ---- 265.10 +.40 264.70 1905 ---- ---- ---- ---- 262.00 +.30 261.70 1910 ---- ---- ---- ---- 258.90 +.20 258.70 1915 ---- ---- ---- ---- 255.80 UNCH 255.80 1920 ---- ---- ---- ---- 252.70 -.20 252.90 1925 ---- ---- ---- ---- 249.70 -.30 250.00 1930 ---- ---- ---- ---- 246.70 -.40 247.10 1935 ---- ---- ---- ---- 243.80 -.50 244.30 1940 ---- ---- ---- ---- 240.90 -.60 241.50 1945 ---- ---- ---- ---- 238.00 -.70 238.70 1950 ---- ---- ---- ---- 235.10 -.90 236.00 1955 ---- ---- ---- ---- 232.30 -1.00 233.30 1960 ---- ---- ---- ---- 229.60 -1.10 230.70 1965 ---- ---- ---- ---- 226.80 -1.20 228.00 1970 ---- ---- ---- ---- 224.10 -1.30 225.40 1975 ---- ---- ---- ---- 221.50 -1.30 222.80 1980 ---- ---- ---- ---- 218.90 -1.40 220.30 1985 ---- ---- ---- ---- 216.30 -1.50 217.80 1990 ---- ---- ---- ---- 213.70 -1.60 215.30 1995 ---- ---- ---- ---- 211.20 -1.70 212.90 2000 ---- ---- ---- ---- 208.70 -1.70 210.40 2005 ---- ---- ---- ---- 206.30 -1.80 208.10 2010 ---- ---- ---- ---- 203.90 -1.80 205.70 2015 ---- ---- ---- ---- 201.50 -1.90 203.40 2020 ---- ---- ---- ---- 199.20 -1.90 201.10 2025 ---- ---- ---- ---- 196.90 -1.90 198.80 2030 ---- ---- ---- ---- 194.70 -1.90 196.60 2035 ---- ---- ---- ---- 192.40 -2.00 194.40 2040 ---- ---- ---- ---- 190.20 -2.10 192.30 2045 ---- ---- ---- ---- 188.10 -2.00 190.10 2050 ---- ---- ---- ---- 186.00 -2.00 188.00 2055 ---- ---- ---- ---- 183.90 -2.10 186.00 2060 ---- ---- ---- ---- 181.80 -2.10 183.90 2065 ---- ---- ---- ---- 179.80 -2.10 181.90 2070 ---- ---- ---- ---- 177.80 -2.20 180.00 2075 ---- ---- ---- ---- 175.80 -2.20 178.00 2080 ---- ---- ---- ---- 173.90 -2.20 176.10 2085 ---- ---- ---- ---- 172.00 -2.30 174.30 2090 ---- ---- ---- ---- 170.10 -2.30 172.40 2095 ---- ---- ---- ---- 168.30 -2.30 170.60 2100 ---- ---- ---- ---- 166.50 -2.30 168.80 2105 ---- ---- ---- ---- 164.70 -2.40 167.10 2110 ---- ---- ---- ---- 163.00 -2.40 165.40 2115 ---- ---- ---- ---- 161.20 -2.50 163.70 2120 ---- ---- ---- ---- 159.50 -2.50 162.00 2125 ---- ---- ---- ---- 157.90 -2.50 160.40 2130 ---- ---- ---- ---- 156.20 -2.60 158.80 2135 ---- ---- ---- ---- 154.60 -2.60 157.20 2140 ---- ---- ---- ---- 153.00 -2.60 155.60 2145 ---- ---- ---- ---- 151.50 -2.60 154.10 2150 ---- ---- ---- ---- 149.90 -2.70 152.60 2155 ---- ---- ---- ---- 148.40 -2.70 151.10 2160 ---- ---- ---- ---- 146.90 -2.70 149.60 2165 ---- ---- ---- ---- 145.50 -2.70 148.20 2170 ---- ---- ---- ---- 144.00 -2.80 146.80 2175 ---- ---- ---- ---- 142.60 -2.80 145.40 2180 ---- ---- ---- ---- 141.20 -2.80 144.00 2185 ---- ---- ---- ---- 139.90 -2.80 142.70 2190 ---- ---- ---- ---- 138.50 -2.80 141.30 2195 ---- ---- ---- ---- 137.20 -2.80 140.00 2200 ---- ---- ---- ---- 135.90 -2.80 138.70 2205 ---- ---- ---- ---- 134.60 -2.90 137.50 2210 ---- ---- ---- ---- 133.30 -2.90 136.20 2215 ---- ---- ---- ---- 132.00 -3.00 135.00 2220 ---- ---- ---- ---- 130.80 -3.00 133.80 2225 ---- ---- ---- ---- 129.60 -3.00 132.60 2230 ---- ---- ---- ---- 128.40 -3.00 131.40 2235 ---- ---- ---- ---- 127.20 -3.00 130.20 2240 ---- ---- ---- ---- 126.00 -3.10 129.10 2245 ---- ---- ---- ---- 124.90 -3.10 128.00 2250 ---- ---- ---- ---- 123.70 -3.20 126.90 2255 ---- ---- ---- ---- 122.60 -3.20 125.80 2260 ---- ---- ---- ---- 121.50 -3.20 124.70 2265 ---- ---- ---- ---- 120.40 -3.20 123.60 2270 ---- ---- ---- ---- 119.30 -3.20 122.50 2275 ---- ---- ---- ---- 118.30 -3.20 121.50 2280 ---- ---- ---- ---- 117.20 -3.30 120.50 2285 ---- ---- ---- ---- 116.20 -3.30 119.50 2290 ---- ---- ---- ---- 115.20 -3.20 118.40 2300 ---- ---- ---- ---- 113.20 -3.30 116.50 2310 ---- ---- ---- ---- 111.20 -3.40 114.60 2320 ---- ---- ---- ---- 109.30 -3.40 112.70 2330 ---- ---- ---- ---- 107.50 -3.40 110.90 2340 ---- ---- ---- ---- 105.70 -3.40 109.10 2350 ---- ---- ---- ---- 103.90 -3.50 107.40 2360 ---- ---- ---- ---- 102.20 -3.50 105.70 2370 ---- ---- ---- ---- 100.50 -3.50 104.00 2380 ---- ---- ---- ---- 98.90 -3.50 102.40 2400 ---- ---- ---- ---- 95.70 -3.70 99.40 2425 ---- ---- ---- ---- 92.00 -3.70 95.70 2450 ---- ---- ---- ---- 88.60 -3.70 92.30 2475 ---- ---- ---- ---- 85.30 -3.70 89.00 2500 ---- ---- ---- ---- 82.30 -3.70 86.00 2525 ---- ---- ---- ---- 79.40 -3.70 83.10 2550 ---- ---- ---- ---- 76.70 -3.80 80.50 2575 ---- ---- ---- ---- 74.10 -3.80 77.90 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1100.40 +6.30 1094.10 1025 ---- ---- ---- ---- 1075.40 +6.30 1069.10 1050 ---- ---- ---- ---- 1050.40 +6.30 1044.10 1075 ---- ---- ---- ---- 1025.40 +6.30 1019.10 1100 ---- ---- ---- ---- 1000.40 +6.30 994.10 1125 ---- ---- ---- ---- 975.40 +6.30 969.10 1130 ---- ---- ---- ---- 970.40 +6.30 964.10 1140 ---- ---- ---- ---- 960.40 +6.30 954.10 1150 ---- ---- ---- ---- 950.40 +6.30 944.10 1160 ---- ---- ---- ---- 940.40 +6.30 934.10 1170 ---- ---- ---- ---- 930.40 +6.30 924.10 1175 ---- ---- ---- ---- 925.40 +6.30 919.10 1180 ---- ---- ---- ---- 920.40 +6.30 914.10 1190 ---- ---- ---- ---- 910.40 +6.30 904.10 1200 ---- ---- ---- ---- 900.40 +6.30 894.10 1210 ---- ---- ---- ---- 890.40 +6.30 884.10 1220 ---- ---- ---- ---- 880.40 +6.30 874.10 1225 ---- ---- ---- ---- 875.40 +6.30 869.10 1230 ---- ---- ---- ---- 870.40 +6.30 864.10 1235 ---- ---- ---- ---- 865.40 +6.30 859.10 1240 ---- ---- ---- ---- 860.40 +6.30 854.10 1245 ---- ---- ---- ---- 855.40 +6.30 849.10 1250 ---- ---- ---- ---- 850.40 +6.30 844.10 1255 ---- ---- ---- ---- 845.40 +6.30 839.10 1260 ---- ---- ---- ---- 840.40 +6.30 834.10 1265 ---- ---- ---- ---- 835.40 +6.30 829.10 1270 ---- ---- ---- ---- 830.40 +6.30 824.10 1275 ---- ---- ---- ---- 825.40 +6.30 819.10 1280 ---- ---- ---- ---- 820.40 +6.30 814.10 1285 ---- ---- ---- ---- 815.40 +6.30 809.10 1290 ---- ---- ---- ---- 810.40 +6.30 804.10 1295 ---- ---- ---- ---- 805.40 +6.30 799.10 1300 ---- ---- ---- ---- 800.40 +6.30 794.10 1305 ---- ---- ---- ---- 795.40 +6.30 789.10 1310 ---- ---- ---- ---- 790.40 +6.30 784.10 1315 ---- ---- ---- ---- 785.40 +6.30 779.10 1320 ---- ---- ---- ---- 780.40 +6.30 774.10 1325 ---- ---- ---- ---- 775.40 +6.30 769.10 1330 ---- ---- ---- ---- 770.40 +6.20 764.20 1335 ---- ---- ---- ---- 765.40 +6.20 759.20 1340 ---- ---- ---- ---- 760.40 +6.20 754.20 1345 ---- ---- ---- ---- 755.40 +6.10 749.30 1350 ---- ---- ---- ---- 750.40 +6.00 744.40 1355 ---- ---- ---- ---- 745.40 +5.90 739.50 1360 ---- ---- ---- ---- 740.40 +5.80 734.60 1365 ---- ---- ---- ---- 735.40 +5.70 729.70 1370 ---- ---- ---- ---- 730.50 +5.70 724.80 1375 ---- ---- ---- ---- 725.50 +5.60 719.90 1380 ---- ---- ---- ---- 720.60 +5.50 715.10 1385 ---- ---- ---- ---- 715.60 +5.40 710.20 1390 ---- ---- ---- ---- 710.70 +5.30 705.40 1395 ---- ---- ---- ---- 705.80 +5.20 700.60 1400 ---- ---- ---- ---- 700.90 +5.10 695.80 1405 ---- ---- ---- ---- 696.00 +5.00 691.00 1410 ---- ---- ---- ---- 691.20 +5.00 686.20 1415 ---- ---- ---- ---- 686.30 +4.90 681.40 1420 ---- ---- ---- ---- 681.50 +4.90 676.60 1425 ---- ---- ---- ---- 676.70 +4.80 671.90 1430 ---- ---- ---- ---- 671.80 +4.70 667.10 1435 ---- ---- ---- ---- 667.00 +4.60 662.40 1440 ---- ---- ---- ---- 662.30 +4.60 657.70 1445 ---- ---- ---- ---- 657.50 +4.50 653.00 1450 ---- ---- ---- ---- 652.70 +4.40 648.30 1455 ---- ---- ---- ---- 648.00 +4.40 643.60 1460 ---- ---- ---- ---- 643.20 +4.30 638.90 1465 ---- ---- ---- ---- 638.50 +4.30 634.20 1470 ---- ---- ---- ---- 633.80 +4.20 629.60 1475 ---- ---- ---- ---- 629.10 +4.10 625.00 1480 ---- ---- ---- ---- 624.40 +4.10 620.30 1485 ---- ---- ---- ---- 619.70 +4.00 615.70 1490 ---- ---- ---- ---- 615.00 +3.90 611.10 1495 ---- ---- ---- ---- 610.40 +3.90 606.50 1500 ---- ---- ---- ---- 605.70 +3.80 601.90 1505 ---- ---- ---- ---- 601.10 +3.80 597.30 1510 ---- ---- ---- ---- 596.50 +3.70 592.80 1515 ---- ---- ---- ---- 591.90 +3.70 588.20 1520 ---- ---- ---- ---- 587.30 +3.60 583.70 1525 ---- ---- ---- ---- 582.70 +3.60 579.10 1530 ---- ---- ---- ---- 578.10 +3.50 574.60 1535 ---- ---- ---- ---- 573.60 +3.50 570.10 1540 ---- ---- ---- ---- 569.00 +3.40 565.60 1545 ---- ---- ---- ---- 564.50 +3.40 561.10 1550 ---- ---- ---- ---- 560.00 +3.30 556.70 1555 ---- ---- ---- ---- 555.40 +3.20 552.20 1560 ---- ---- ---- ---- 551.00 +3.30 547.70 1565 ---- ---- ---- ---- 546.50 +3.20 543.30 1570 ---- ---- ---- ---- 542.00 +3.10 538.90 1575 ---- ---- ---- ---- 537.50 +3.00 534.50 1580 ---- ---- ---- ---- 533.10 +3.00 530.10 1585 ---- ---- ---- ---- 528.60 +2.90 525.70 1590 ---- ---- ---- ---- 524.20 +2.90 521.30 1595 ---- ---- ---- ---- 519.80 +2.90 516.90 1600 ---- ---- ---- ---- 515.40 +2.80 512.60 1605 ---- ---- ---- ---- 511.00 +2.80 508.20 1610 ---- ---- ---- ---- 506.70 +2.80 503.90 1615 ---- ---- ---- ---- 502.30 +2.70 499.60 1620 ---- ---- ---- ---- 497.90 +2.60 495.30 1625 ---- ---- ---- ---- 493.60 +2.60 491.00 1630 ---- ---- ---- ---- 489.30 +2.60 486.70 1635 ---- ---- ---- ---- 485.00 +2.50 482.50 1640 ---- ---- ---- ---- 480.70 +2.50 478.20 1645 ---- ---- ---- ---- 476.40 +2.40 474.00 1650 ---- ---- ---- ---- 472.10 +2.30 469.80 1655 ---- ---- ---- ---- 467.90 +2.40 465.50 1660 ---- ---- ---- ---- 463.60 +2.30 461.30 1665 ---- ---- ---- ---- 459.40 +2.20 457.20 1670 ---- ---- ---- ---- 455.20 +2.20 453.00 1675 ---- ---- ---- ---- 451.00 +2.20 448.80 1680 ---- ---- ---- ---- 446.80 +2.10 444.70 1685 ---- ---- ---- ---- 442.60 +2.00 440.60 1690 ---- ---- ---- ---- 438.40 +2.00 436.40 1695 ---- ---- ---- ---- 434.30 +2.00 432.30 1700 ---- ---- ---- ---- 430.10 +1.80 428.30 1705 ---- ---- ---- ---- 426.00 +1.80 424.20 1710 ---- ---- ---- ---- 421.90 +1.80 420.10 1715 ---- ---- ---- ---- 417.80 +1.70 416.10 1720 ---- ---- ---- ---- 413.70 +1.60 412.10 1725 ---- ---- ---- ---- 409.70 +1.60 408.10 1730 ---- ---- ---- ---- 405.60 +1.50 404.10 1735 ---- ---- ---- ---- 401.60 +1.50 400.10 1740 ---- ---- ---- ---- 397.60 +1.40 396.20 1745 ---- ---- ---- ---- 393.60 +1.30 392.30 1750 ---- ---- ---- ---- 389.70 +1.40 388.30 1755 ---- ---- ---- ---- 385.70 +1.20 384.50 1760 ---- ---- ---- ---- 381.80 +1.20 380.60 1765 ---- ---- ---- ---- 377.90 +1.20 376.70 1770 ---- ---- ---- ---- 374.00 +1.10 372.90 1775 ---- ---- ---- ---- 370.10 +1.00 369.10 1780 ---- ---- ---- ---- 366.30 +1.00 365.30 1785 ---- ---- ---- ---- 362.40 +.80 361.60 1790 ---- ---- ---- ---- 358.60 +.80 357.80 1795 ---- ---- ---- ---- 354.90 +.80 354.10 1800 ---- ---- ---- ---- 351.10 +.70 350.40 1805 ---- ---- ---- ---- 347.40 +.70 346.70 1810 ---- ---- ---- ---- 343.70 +.60 343.10 1815 ---- ---- ---- ---- 340.00 +.50 339.50 1820 ---- ---- ---- ---- 336.30 +.40 335.90 1825 ---- ---- ---- ---- 332.70 +.40 332.30 1830 ---- ---- ---- ---- 329.10 +.30 328.80 1835 ---- ---- ---- ---- 325.50 +.20 325.30 1840 ---- ---- ---- ---- 322.00 +.20 321.80 1845 ---- ---- ---- ---- 318.50 +.10 318.40 1850 ---- ---- ---- ---- 315.00 +.10 314.90 1855 ---- ---- ---- ---- 311.50 UNCH 311.50 1860 ---- ---- ---- ---- 308.10 -.10 308.20 1865 ---- ---- ---- ---- 304.70 -.20 304.90 1870 ---- ---- ---- ---- 301.40 -.20 301.60 1875 ---- ---- ---- ---- 298.00 -.30 298.30 1880 ---- ---- ---- ---- 294.80 -.30 295.10 1885 ---- ---- ---- ---- 291.50 -.40 291.90 1890 ---- ---- ---- ---- 288.30 -.40 288.70 1895 ---- ---- ---- ---- 285.10 -.50 285.60 1900 ---- ---- ---- ---- 281.90 -.60 282.50 1905 ---- ---- ---- ---- 278.80 -.60 279.40 1910 ---- ---- ---- ---- 275.70 -.70 276.40 1915 ---- ---- ---- ---- 272.60 -.80 273.40 1920 ---- ---- ---- ---- 269.60 -.80 270.40 1925 ---- ---- ---- ---- 266.60 -.80 267.40 1930 ---- ---- ---- ---- 263.70 -.80 264.50 1935 ---- ---- ---- ---- 260.70 -1.00 261.70 1940 ---- ---- ---- ---- 257.80 -1.00 258.80 1945 ---- ---- ---- ---- 255.00 -1.00 256.00 1950 ---- ---- ---- ---- 252.10 -1.10 253.20 1955 ---- ---- ---- ---- 249.30 -1.20 250.50 1960 ---- ---- ---- ---- 246.60 -1.10 247.70 1965 ---- ---- ---- ---- 243.80 -1.20 245.00 1970 ---- ---- ---- ---- 241.10 -1.30 242.40 1975 ---- ---- ---- ---- 238.40 -1.40 239.80 1980 ---- ---- ---- ---- 235.80 -1.30 237.10 1985 ---- ---- ---- ---- 233.20 -1.40 234.60 1990 ---- ---- ---- ---- 230.60 -1.40 232.00 1995 ---- ---- ---- ---- 228.00 -1.50 229.50 2000 ---- ---- ---- ---- 225.50 -1.50 227.00 2005 ---- ---- ---- ---- 223.00 -1.60 224.60 2010 ---- ---- ---- ---- 220.50 -1.70 222.20 2015 ---- ---- ---- ---- 218.10 -1.70 219.80 2020 ---- ---- ---- ---- 215.70 -1.70 217.40 2025 ---- ---- ---- ---- 213.30 -1.80 215.10 2030 ---- ---- ---- ---- 211.00 -1.80 212.80 2035 ---- ---- ---- ---- 208.70 -1.80 210.50 2040 ---- ---- ---- ---- 206.40 -1.90 208.30 2045 ---- ---- ---- ---- 204.20 -1.90 206.10 2050 ---- ---- ---- ---- 202.00 -1.90 203.90 2055 ---- ---- ---- ---- 199.80 -2.00 201.80 2060 ---- ---- ---- ---- 197.70 -2.00 199.70 2065 ---- ---- ---- ---- 195.50 -2.10 197.60 2070 ---- ---- ---- ---- 193.50 -2.10 195.60 2075 ---- ---- ---- ---- 191.40 -2.20 193.60 2080 ---- ---- ---- ---- 189.40 -2.20 191.60 2085 ---- ---- ---- ---- 187.40 -2.20 189.60 2090 ---- ---- ---- ---- 185.50 -2.20 187.70 2095 ---- ---- ---- ---- 183.60 -2.20 185.80 2100 ---- ---- ---- ---- 181.70 -2.30 184.00 2105 ---- ---- ---- ---- 179.80 -2.30 182.10 2110 ---- ---- ---- ---- 178.00 -2.40 180.40 2115 ---- ---- ---- ---- 176.20 -2.40 178.60 2120 ---- ---- ---- ---- 174.40 -2.50 176.90 2125 ---- ---- ---- ---- 172.70 -2.40 175.10 2130 ---- ---- ---- ---- 171.00 -2.50 173.50 2135 ---- ---- ---- ---- 169.30 -2.50 171.80 2140 ---- ---- ---- ---- 167.70 -2.50 170.20 2145 ---- ---- ---- ---- 166.10 -2.50 168.60 2150 ---- ---- ---- ---- 164.50 -2.50 167.00 2155 ---- ---- ---- ---- 162.90 -2.60 165.50 2160 ---- ---- ---- ---- 161.40 -2.60 164.00 2165 ---- ---- ---- ---- 159.80 -2.70 162.50 2170 ---- ---- ---- ---- 158.40 -2.60 161.00 2175 ---- ---- ---- ---- 156.90 -2.60 159.50 2180 ---- ---- ---- ---- 155.40 -2.70 158.10 2185 ---- ---- ---- ---- 154.00 -2.70 156.70 2190 ---- ---- ---- ---- 152.60 -2.70 155.30 2195 ---- ---- ---- ---- 151.20 -2.80 154.00 2200 ---- ---- ---- ---- 149.90 -2.70 152.60 2205 ---- ---- ---- ---- 148.60 -2.70 151.30 2210 ---- ---- ---- ---- 147.20 -2.80 150.00 2215 ---- ---- ---- ---- 146.00 -2.70 148.70 2220 ---- ---- ---- ---- 144.70 -2.80 147.50 2225 ---- ---- ---- ---- 143.40 -2.90 146.30 2230 ---- ---- ---- ---- 142.20 -2.80 145.00 2235 ---- ---- ---- ---- 141.00 -2.80 143.80 2240 ---- ---- ---- ---- 139.80 -2.80 142.60 2245 ---- ---- ---- ---- 138.60 -2.90 141.50 2250 ---- ---- ---- ---- 137.40 -2.90 140.30 2255 ---- ---- ---- ---- 136.30 -2.90 139.20 2260 ---- ---- ---- ---- 135.10 -3.00 138.10 2265 ---- ---- ---- ---- 134.00 -3.00 137.00 2270 ---- ---- ---- ---- 132.90 -3.00 135.90 2275 ---- ---- ---- ---- 131.80 -3.00 134.80 2280 ---- ---- ---- ---- 130.70 -3.00 133.70 2285 ---- ---- ---- ---- 129.70 -3.00 132.70 2290 ---- ---- ---- ---- 128.60 -3.00 131.60 2295 ---- ---- ---- ---- 127.60 -3.00 130.60 2300 ---- ---- ---- ---- 126.60 -3.00 129.60 2305 ---- ---- ---- ---- 125.60 -3.00 128.60 2310 ---- ---- ---- ---- 124.60 -3.00 127.60 2315 ---- ---- ---- ---- 123.60 -3.00 126.60 2320 ---- ---- ---- ---- 122.60 -3.10 125.70 2325 ---- ---- ---- ---- 121.60 -3.10 124.70 2330 ---- ---- ---- ---- 120.70 -3.10 123.80 2335 ---- ---- ---- ---- 119.80 -3.00 122.80 2340 ---- ---- ---- ---- 118.80 -3.10 121.90 2345 ---- ---- ---- ---- 117.90 -3.10 121.00 2350 ---- ---- ---- ---- 117.00 -3.10 120.10 2355 ---- ---- ---- ---- 116.10 -3.10 119.20 2360 ---- ---- ---- ---- 115.20 -3.20 118.40 2365 ---- ---- ---- ---- 114.40 -3.10 117.50 2370 ---- ---- ---- ---- 113.50 -3.20 116.70 2375 ---- ---- ---- ---- 112.70 -3.10 115.80 2380 ---- ---- ---- ---- 111.80 -3.20 115.00 2390 ---- ---- ---- ---- 110.20 -3.20 113.40 2400 ---- ---- ---- ---- 108.60 -3.20 111.80 2410 ---- ---- ---- ---- 107.00 -3.20 110.20 2420 ---- ---- ---- ---- 105.50 -3.20 108.70 2425 ---- ---- ---- ---- 104.80 -3.20 108.00 2430 ---- ---- ---- ---- 104.00 -3.30 107.30 2440 ---- ---- ---- ---- 102.60 -3.20 105.80 2450 ---- ---- ---- ---- 101.10 -3.30 104.40 2460 ---- ---- ---- ---- 99.80 -3.20 103.00 2470 ---- ---- ---- ---- 98.40 -3.30 101.70 2475 ---- ---- ---- ---- 97.80 -3.20 101.00 2500 ---- ---- ---- ---- 94.60 -3.30 97.90 2525 ---- ---- ---- ---- 91.60 -3.30 94.90 2550 ---- ---- ---- ---- 88.70 -3.40 92.10 2575 ---- ---- ---- ---- 86.10 -3.30 89.40 2600 ---- ---- ---- ---- 83.60 -3.30 86.90 2625 ---- ---- ---- ---- 81.20 -3.40 84.60 2650 ---- ---- ---- ---- 79.00 -3.40 82.40 950 ---- ---- ---- ---- 1150.40 +6.30 1144.10 975 ---- ---- ---- ---- 1125.40 +6.30 1119.10 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1096.60 +6.30 1090.30 1050 ---- ---- ---- ---- 1071.60 +6.30 1065.30 1075 ---- ---- ---- ---- 1046.60 +6.30 1040.30 1100 ---- ---- ---- ---- 1021.60 +6.30 1015.30 1125 ---- ---- ---- ---- 996.60 +6.30 990.30 1150 ---- ---- ---- ---- 971.60 +6.30 965.30 1175 ---- ---- ---- ---- 946.60 +6.30 940.30 1200 ---- ---- ---- ---- 921.60 +6.30 915.30 1220 ---- ---- ---- ---- 901.60 +6.30 895.30 1225 ---- ---- ---- ---- 896.60 +6.30 890.30 1230 ---- ---- ---- ---- 891.60 +6.30 885.30 1240 ---- ---- ---- ---- 881.60 +6.30 875.30 1250 ---- ---- ---- ---- 871.60 +6.30 865.30 1260 ---- ---- ---- ---- 861.60 +6.30 855.30 1270 ---- ---- ---- ---- 851.60 +6.30 845.30 1275 ---- ---- ---- ---- 846.60 +6.30 840.30 1280 ---- ---- ---- ---- 841.60 +6.30 835.30 1290 ---- ---- ---- ---- 831.60 +6.20 825.40 1300 ---- ---- ---- ---- 821.60 +6.00 815.60 1310 ---- ---- ---- ---- 811.60 +5.80 805.80 1315 ---- ---- ---- ---- 806.70 +5.80 800.90 1320 ---- ---- ---- ---- 801.70 +5.70 796.00 1325 ---- ---- ---- ---- 796.80 +5.70 791.10 1330 ---- ---- ---- ---- 791.90 +5.60 786.30 1335 ---- ---- ---- ---- 787.00 +5.50 781.50 1340 ---- ---- ---- ---- 782.10 +5.50 776.60 1345 ---- ---- ---- ---- 777.20 +5.40 771.80 1350 ---- ---- ---- ---- 772.30 +5.30 767.00 1355 ---- ---- ---- ---- 767.50 +5.30 762.20 1360 ---- ---- ---- ---- 762.60 +5.10 757.50 1365 ---- ---- ---- ---- 757.80 +5.10 752.70 1370 ---- ---- ---- ---- 753.00 +5.00 748.00 1375 ---- ---- ---- ---- 748.20 +5.00 743.20 1380 ---- ---- ---- ---- 743.40 +4.90 738.50 1385 ---- ---- ---- ---- 738.60 +4.80 733.80 1390 ---- ---- ---- ---- 733.80 +4.70 729.10 1395 ---- ---- ---- ---- 729.10 +4.70 724.40 1400 ---- ---- ---- ---- 724.30 +4.60 719.70 1405 ---- ---- ---- ---- 719.60 +4.60 715.00 1410 ---- ---- ---- ---- 714.90 +4.50 710.40 1415 ---- ---- ---- ---- 710.20 +4.50 705.70 1420 ---- ---- ---- ---- 705.50 +4.40 701.10 1425 ---- ---- ---- ---- 700.80 +4.30 696.50 1430 ---- ---- ---- ---- 696.10 +4.20 691.90 1435 ---- ---- ---- ---- 691.50 +4.20 687.30 1440 ---- ---- ---- ---- 686.80 +4.10 682.70 1445 ---- ---- ---- ---- 682.20 +4.10 678.10 1450 ---- ---- ---- ---- 677.50 +3.90 673.60 1455 ---- ---- ---- ---- 672.90 +3.90 669.00 1460 ---- ---- ---- ---- 668.30 +3.80 664.50 1465 ---- ---- ---- ---- 663.70 +3.80 659.90 1470 ---- ---- ---- ---- 659.10 +3.70 655.40 1475 ---- ---- ---- ---- 654.60 +3.70 650.90 1480 ---- ---- ---- ---- 650.00 +3.60 646.40 1485 ---- ---- ---- ---- 645.50 +3.60 641.90 1490 ---- ---- ---- ---- 640.90 +3.50 637.40 1495 ---- ---- ---- ---- 636.40 +3.40 633.00 1500 ---- ---- ---- ---- 631.90 +3.40 628.50 1505 ---- ---- ---- ---- 627.40 +3.30 624.10 1510 ---- ---- ---- ---- 622.90 +3.20 619.70 1515 ---- ---- ---- ---- 618.40 +3.10 615.30 1520 ---- ---- ---- ---- 614.00 +3.20 610.80 1525 ---- ---- ---- ---- 609.50 +3.10 606.40 1530 ---- ---- ---- ---- 605.10 +3.00 602.10 1535 ---- ---- ---- ---- 600.60 +2.90 597.70 1540 ---- ---- ---- ---- 596.20 +2.90 593.30 1545 ---- ---- ---- ---- 591.80 +2.80 589.00 1550 ---- ---- ---- ---- 587.40 +2.80 584.60 1555 ---- ---- ---- ---- 583.00 +2.70 580.30 1560 ---- ---- ---- ---- 578.60 +2.60 576.00 1565 ---- ---- ---- ---- 574.30 +2.60 571.70 1570 ---- ---- ---- ---- 569.90 +2.50 567.40 1575 ---- ---- ---- ---- 565.60 +2.50 563.10 1580 ---- ---- ---- ---- 561.20 +2.40 558.80 1585 ---- ---- ---- ---- 556.90 +2.30 554.60 1590 ---- ---- ---- ---- 552.60 +2.30 550.30 1595 ---- ---- ---- ---- 548.30 +2.20 546.10 1600 ---- ---- ---- ---- 544.00 +2.10 541.90 1605 ---- ---- ---- ---- 539.80 +2.10 537.70 1610 ---- ---- ---- ---- 535.50 +2.00 533.50 1615 ---- ---- ---- ---- 531.30 +2.00 529.30 1620 ---- ---- ---- ---- 527.00 +1.90 525.10 1625 ---- ---- ---- ---- 522.80 +1.90 520.90 1630 ---- ---- ---- ---- 518.60 +1.80 516.80 1635 ---- ---- ---- ---- 514.40 +1.80 512.60 1640 ---- ---- ---- ---- 510.20 +1.70 508.50 1645 ---- ---- ---- ---- 506.00 +1.60 504.40 1650 ---- ---- ---- ---- 501.80 +1.50 500.30 1655 ---- ---- ---- ---- 497.70 +1.50 496.20 1660 ---- ---- ---- ---- 493.50 +1.40 492.10 1665 ---- ---- ---- ---- 489.40 +1.40 488.00 1670 ---- ---- ---- ---- 485.30 +1.40 483.90 1675 ---- ---- ---- ---- 481.20 +1.30 479.90 1680 ---- ---- ---- ---- 477.10 +1.30 475.80 1685 ---- ---- ---- ---- 473.00 +1.20 471.80 1690 ---- ---- ---- ---- 468.90 +1.10 467.80 1695 ---- ---- ---- ---- 464.90 +1.10 463.80 1700 ---- ---- ---- ---- 460.80 +1.00 459.80 1705 ---- ---- ---- ---- 456.80 +1.00 455.80 1710 ---- ---- ---- ---- 452.80 +.90 451.90 1715 ---- ---- ---- ---- 448.80 +.90 447.90 1720 ---- ---- ---- ---- 444.80 +.80 444.00 1725 ---- ---- ---- ---- 440.80 +.70 440.10 1730 ---- ---- ---- ---- 436.80 +.60 436.20 1735 ---- ---- ---- ---- 432.90 +.60 432.30 1740 ---- ---- ---- ---- 428.90 +.50 428.40 1745 ---- ---- ---- ---- 425.00 +.50 424.50 1750 ---- ---- ---- ---- 421.10 +.40 420.70 1755 ---- ---- ---- ---- 417.20 +.40 416.80 1760 ---- ---- ---- ---- 413.40 +.40 413.00 1765 ---- ---- ---- ---- 409.50 +.30 409.20 1770 ---- ---- ---- ---- 405.70 +.20 405.50 1775 ---- ---- ---- ---- 401.90 +.20 401.70 1780 ---- ---- ---- ---- 398.10 +.10 398.00 1785 ---- ---- ---- ---- 394.30 +.10 394.20 1790 ---- ---- ---- ---- 390.50 UNCH 390.50 1795 ---- ---- ---- ---- 386.80 -.10 386.90 1800 ---- ---- ---- ---- 383.10 -.10 383.20 1805 ---- ---- ---- ---- 379.40 -.20 379.60 1810 ---- ---- ---- ---- 375.70 -.30 376.00 1815 ---- ---- ---- ---- 372.10 -.30 372.40 1820 ---- ---- ---- ---- 368.50 -.30 368.80 1825 ---- ---- ---- ---- 364.90 -.40 365.30 1830 ---- ---- ---- ---- 361.30 -.40 361.70 1835 ---- ---- ---- ---- 357.80 -.50 358.30 1840 ---- ---- ---- ---- 354.20 -.60 354.80 1845 ---- ---- ---- ---- 350.70 -.70 351.40 1850 ---- ---- ---- ---- 347.30 -.60 347.90 1855 ---- ---- ---- ---- 343.80 -.80 344.60 1860 ---- ---- ---- ---- 340.40 -.80 341.20 1865 ---- ---- ---- ---- 337.00 -.90 337.90 1870 ---- ---- ---- ---- 333.70 -.90 334.60 1875 ---- ---- ---- ---- 330.40 -.90 331.30 1880 ---- ---- ---- ---- 327.10 -1.00 328.10 1885 ---- ---- ---- ---- 323.80 -1.10 324.90 1890 ---- ---- ---- ---- 320.60 -1.10 321.70 1895 ---- ---- ---- ---- 317.40 -1.10 318.50 1900 ---- ---- ---- ---- 314.20 -1.20 315.40 1905 ---- ---- ---- ---- 311.10 -1.30 312.40 1910 ---- ---- ---- ---- 308.00 -1.30 309.30 1915 ---- ---- ---- ---- 305.00 -1.30 306.30 1920 ---- ---- ---- ---- 301.90 -1.40 303.30 1925 ---- ---- ---- ---- 298.90 -1.50 300.40 1930 ---- ---- ---- ---- 296.00 -1.50 297.50 1935 ---- ---- ---- ---- 293.00 -1.60 294.60 1940 ---- ---- ---- ---- 290.10 -1.60 291.70 1945 ---- ---- ---- ---- 287.30 -1.60 288.90 1950 ---- ---- ---- ---- 284.40 -1.70 286.10 1955 ---- ---- ---- ---- 281.60 -1.80 283.40 1960 ---- ---- ---- ---- 278.80 -1.90 280.70 1965 ---- ---- ---- ---- 276.10 -1.90 278.00 1970 ---- ---- ---- ---- 273.40 -1.90 275.30 1975 ---- ---- ---- ---- 270.70 -2.00 272.70 1980 ---- ---- ---- ---- 268.10 -1.90 270.00 1985 ---- ---- ---- ---- 265.40 -2.10 267.50 1990 ---- ---- ---- ---- 262.80 -2.10 264.90 1995 ---- ---- ---- ---- 260.30 -2.10 262.40 2000 ---- ---- ---- ---- 257.70 -2.20 259.90 2005 ---- ---- ---- ---- 255.20 -2.20 257.40 2010 ---- ---- ---- ---- 252.70 -2.30 255.00 2015 ---- ---- ---- ---- 250.30 -2.30 252.60 2020 ---- ---- ---- ---- 247.90 -2.30 250.20 2025 ---- ---- ---- ---- 245.50 -2.40 247.90 2030 ---- ---- ---- ---- 243.10 -2.40 245.50 2035 ---- ---- ---- ---- 240.80 -2.40 243.20 2040 ---- ---- ---- ---- 238.50 -2.50 241.00 2045 ---- ---- ---- ---- 236.20 -2.50 238.70 2050 ---- ---- ---- ---- 234.00 -2.50 236.50 2055 ---- ---- ---- ---- 231.80 -2.60 234.40 2060 ---- ---- ---- ---- 229.60 -2.60 232.20 2065 ---- ---- ---- ---- 227.40 -2.70 230.10 2070 ---- ---- ---- ---- 225.30 -2.70 228.00 2075 ---- ---- ---- ---- 223.20 -2.80 226.00 2080 ---- ---- ---- ---- 221.20 -2.70 223.90 2085 ---- ---- ---- ---- 219.10 -2.90 222.00 2090 ---- ---- ---- ---- 217.20 -2.80 220.00 2095 ---- ---- ---- ---- 215.20 -2.90 218.10 2100 ---- ---- ---- ---- 213.30 -2.90 216.20 2105 ---- ---- ---- ---- 211.40 -2.90 214.30 2110 ---- ---- ---- ---- 209.50 -3.00 212.50 2115 ---- ---- ---- ---- 207.70 -2.90 210.60 2120 ---- ---- ---- ---- 205.80 -3.10 208.90 2125 ---- ---- ---- ---- 204.10 -3.00 207.10 2130 ---- ---- ---- ---- 202.30 -3.10 205.40 2135 ---- ---- ---- ---- 200.60 -3.10 203.70 2140 ---- ---- ---- ---- 198.90 -3.10 202.00 2145 ---- ---- ---- ---- 197.30 -3.10 200.40 2150 ---- ---- ---- ---- 195.60 -3.20 198.80 2155 ---- ---- ---- ---- 194.00 -3.20 197.20 2160 ---- ---- ---- ---- 192.40 -3.30 195.70 2165 ---- ---- ---- ---- 190.90 -3.20 194.10 2170 ---- ---- ---- ---- 189.40 -3.20 192.60 2175 ---- ---- ---- ---- 187.90 -3.20 191.10 2180 ---- ---- ---- ---- 186.40 -3.30 189.70 2185 ---- ---- ---- ---- 184.90 -3.40 188.30 2190 ---- ---- ---- ---- 183.50 -3.30 186.80 2195 ---- ---- ---- ---- 182.10 -3.40 185.50 2200 ---- ---- ---- ---- 180.70 -3.40 184.10 2205 ---- ---- ---- ---- 179.40 -3.30 182.70 2210 ---- ---- ---- ---- 178.00 -3.40 181.40 2215 ---- ---- ---- ---- 176.70 -3.40 180.10 2220 ---- ---- ---- ---- 175.40 -3.40 178.80 2225 ---- ---- ---- ---- 174.10 -3.50 177.60 2230 ---- ---- ---- ---- 172.90 -3.40 176.30 2235 ---- ---- ---- ---- 171.60 -3.50 175.10 2240 ---- ---- ---- ---- 170.40 -3.50 173.90 2245 ---- ---- ---- ---- 169.20 -3.50 172.70 2250 ---- ---- ---- ---- 168.00 -3.50 171.50 2255 ---- ---- ---- ---- 166.80 -3.60 170.40 2260 ---- ---- ---- ---- 165.70 -3.50 169.20 2265 ---- ---- ---- ---- 164.50 -3.60 168.10 2270 ---- ---- ---- ---- 163.40 -3.60 167.00 2275 ---- ---- ---- ---- 162.30 -3.60 165.90 2280 ---- ---- ---- ---- 161.20 -3.60 164.80 2285 ---- ---- ---- ---- 160.10 -3.60 163.70 2290 ---- ---- ---- ---- 159.10 -3.60 162.70 2295 ---- ---- ---- ---- 158.00 -3.60 161.60 2300 ---- ---- ---- ---- 157.00 -3.60 160.60 2305 ---- ---- ---- ---- 155.90 -3.70 159.60 2310 ---- ---- ---- ---- 154.90 -3.70 158.60 2315 ---- ---- ---- ---- 153.90 -3.70 157.60 2320 ---- ---- ---- ---- 152.90 -3.70 156.60 2325 ---- ---- ---- ---- 151.90 -3.70 155.60 2330 ---- ---- ---- ---- 151.00 -3.60 154.60 2335 ---- ---- ---- ---- 150.00 -3.70 153.70 2340 ---- ---- ---- ---- 149.10 -3.70 152.80 2345 ---- ---- ---- ---- 148.10 -3.70 151.80 2350 ---- ---- ---- ---- 147.20 -3.70 150.90 2355 ---- ---- ---- ---- 146.30 -3.70 150.00 2360 ---- ---- ---- ---- 145.40 -3.70 149.10 2365 ---- ---- ---- ---- 144.50 -3.70 148.20 2370 ---- ---- ---- ---- 143.60 -3.70 147.30 2375 ---- ---- ---- ---- 142.70 -3.80 146.50 2380 ---- ---- ---- ---- 141.90 -3.70 145.60 2390 ---- ---- ---- ---- 140.20 -3.70 143.90 2400 ---- ---- ---- ---- 138.50 -3.80 142.30 2410 ---- ---- ---- ---- 136.90 -3.70 140.60 2420 ---- ---- ---- ---- 135.30 -3.80 139.10 2425 ---- ---- ---- ---- 134.50 -3.80 138.30 2430 ---- ---- ---- ---- 133.80 -3.70 137.50 2440 ---- ---- ---- ---- 132.20 -3.80 136.00 2450 ---- ---- ---- ---- 130.80 -3.80 134.60 2460 ---- ---- ---- ---- 129.30 -3.80 133.10 2470 ---- ---- ---- ---- 127.90 -3.80 131.70 2475 ---- ---- ---- ---- 127.20 -3.80 131.00 2480 ---- ---- ---- ---- 126.60 -3.70 130.30 2500 ---- ---- ---- ---- 123.90 -3.80 127.70 2525 ---- ---- ---- ---- 120.70 -3.80 124.50 2550 ---- ---- ---- ---- 117.80 -3.70 121.50 2575 ---- ---- ---- ---- 114.90 -3.80 118.70 2600 ---- ---- ---- ---- 112.30 -3.70 116.00 2625 ---- ---- ---- ---- 109.80 -3.70 113.50 2650 ---- ---- ---- ---- 107.40 -3.70 111.10 2675 ---- ---- ---- ---- 105.20 -3.70 108.90 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1068.10 +6.30 1061.80 1100 ---- ---- ---- ---- 1043.10 +6.30 1036.80 1125 ---- ---- ---- ---- 1018.10 +6.30 1011.80 1150 ---- ---- ---- ---- 993.10 +6.30 986.80 1175 ---- ---- ---- ---- 968.10 +6.30 961.80 1200 ---- ---- ---- ---- 943.10 +6.30 936.80 1225 ---- ---- ---- ---- 918.10 +6.30 911.80 1250 ---- ---- ---- ---- 893.10 +6.00 887.10 1270 ---- ---- ---- ---- 873.30 +5.80 867.50 1275 ---- ---- ---- ---- 868.30 +5.70 862.60 1280 ---- ---- ---- ---- 863.40 +5.60 857.80 1290 ---- ---- ---- ---- 853.60 +5.50 848.10 1300 ---- ---- ---- ---- 843.90 +5.40 838.50 1310 ---- ---- ---- ---- 834.20 +5.20 829.00 1320 ---- ---- ---- ---- 824.50 +5.00 819.50 1325 ---- ---- ---- ---- 819.70 +5.00 814.70 1330 ---- ---- ---- ---- 814.90 +4.90 810.00 1340 ---- ---- ---- ---- 805.40 +4.80 800.60 1350 ---- ---- ---- ---- 795.90 +4.70 791.20 1360 ---- ---- ---- ---- 786.40 +4.50 781.90 1370 ---- ---- ---- ---- 777.00 +4.40 772.60 1375 ---- ---- ---- ---- 772.30 +4.30 768.00 1380 ---- ---- ---- ---- 767.70 +4.30 763.40 1385 ---- ---- ---- ---- 763.00 +4.20 758.80 1390 ---- ---- ---- ---- 758.30 +4.10 754.20 1395 ---- ---- ---- ---- 753.70 +4.10 749.60 1400 ---- ---- ---- ---- 749.10 +4.10 745.00 1405 ---- ---- ---- ---- 744.50 +4.00 740.50 1410 ---- ---- ---- ---- 739.80 +3.90 735.90 1415 ---- ---- ---- ---- 735.20 +3.80 731.40 1420 ---- ---- ---- ---- 730.70 +3.80 726.90 1425 ---- ---- ---- ---- 726.10 +3.70 722.40 1430 ---- ---- ---- ---- 721.50 +3.60 717.90 1435 ---- ---- ---- ---- 717.00 +3.60 713.40 1440 ---- ---- ---- ---- 712.40 +3.50 708.90 1445 ---- ---- ---- ---- 707.90 +3.50 704.40 1450 ---- ---- ---- ---- 703.40 +3.40 700.00 1455 ---- ---- ---- ---- 698.90 +3.40 695.50 1460 ---- ---- ---- ---- 694.40 +3.30 691.10 1465 ---- ---- ---- ---- 689.90 +3.30 686.60 1470 ---- ---- ---- ---- 685.40 +3.20 682.20 1475 ---- ---- ---- ---- 681.00 +3.20 677.80 1480 ---- ---- ---- ---- 676.50 +3.10 673.40 1485 ---- ---- ---- ---- 672.10 +3.10 669.00 1490 ---- ---- ---- ---- 667.60 +2.90 664.70 1495 ---- ---- ---- ---- 663.20 +2.90 660.30 1500 ---- ---- ---- ---- 658.80 +2.90 655.90 1505 ---- ---- ---- ---- 654.40 +2.80 651.60 1510 ---- ---- ---- ---- 650.00 +2.70 647.30 1515 ---- ---- ---- ---- 645.60 +2.60 643.00 1520 ---- ---- ---- ---- 641.30 +2.70 638.60 1525 ---- ---- ---- ---- 636.90 +2.60 634.30 1530 ---- ---- ---- ---- 632.60 +2.50 630.10 1535 ---- ---- ---- ---- 628.20 +2.40 625.80 1540 ---- ---- ---- ---- 623.90 +2.40 621.50 1545 ---- ---- ---- ---- 619.60 +2.40 617.20 1550 ---- ---- ---- ---- 615.30 +2.30 613.00 1555 ---- ---- ---- ---- 611.00 +2.20 608.80 1560 ---- ---- ---- ---- 606.70 +2.20 604.50 1565 ---- ---- ---- ---- 602.50 +2.20 600.30 1570 ---- ---- ---- ---- 598.20 +2.10 596.10 1575 ---- ---- ---- ---- 593.90 +2.00 591.90 1580 ---- ---- ---- ---- 589.70 +2.00 587.70 1585 ---- ---- ---- ---- 585.50 +1.90 583.60 1590 ---- ---- ---- ---- 581.30 +1.90 579.40 1595 ---- ---- ---- ---- 577.00 +1.80 575.20 1600 ---- ---- ---- ---- 572.90 +1.80 571.10 1605 ---- ---- ---- ---- 568.70 +1.70 567.00 1610 ---- ---- ---- ---- 564.50 +1.70 562.80 1615 ---- ---- ---- ---- 560.30 +1.60 558.70 1620 ---- ---- ---- ---- 556.20 +1.60 554.60 1625 ---- ---- ---- ---- 552.00 +1.50 550.50 1630 ---- ---- ---- ---- 547.90 +1.40 546.50 1635 ---- ---- ---- ---- 543.80 +1.40 542.40 1640 ---- ---- ---- ---- 539.70 +1.40 538.30 1645 ---- ---- ---- ---- 535.60 +1.30 534.30 1650 ---- ---- ---- ---- 531.50 +1.30 530.20 1655 ---- ---- ---- ---- 527.40 +1.20 526.20 1660 ---- ---- ---- ---- 523.30 +1.10 522.20 1665 ---- ---- ---- ---- 519.30 +1.10 518.20 1670 ---- ---- ---- ---- 515.20 +1.00 514.20 1675 ---- ---- ---- ---- 511.20 +1.00 510.20 1680 ---- ---- ---- ---- 507.20 +.90 506.30 1685 ---- ---- ---- ---- 503.20 +.90 502.30 1690 ---- ---- ---- ---- 499.20 +.90 498.30 1695 ---- ---- ---- ---- 495.20 +.80 494.40 1700 ---- ---- ---- ---- 491.20 +.70 490.50 1705 ---- ---- ---- ---- 487.20 +.60 486.60 1710 ---- ---- ---- ---- 483.30 +.60 482.70 1715 ---- ---- ---- ---- 479.30 +.50 478.80 1720 ---- ---- ---- ---- 475.40 +.50 474.90 1725 ---- ---- ---- ---- 471.50 +.50 471.00 1730 ---- ---- ---- ---- 467.60 +.50 467.10 1735 ---- ---- ---- ---- 463.70 +.40 463.30 1740 ---- ---- ---- ---- 459.80 +.30 459.50 1745 ---- ---- ---- ---- 455.90 +.30 455.60 1750 ---- ---- ---- ---- 452.00 +.20 451.80 1755 ---- ---- ---- ---- 448.20 +.20 448.00 1760 ---- ---- ---- ---- 444.40 +.10 444.30 1765 ---- ---- ---- ---- 440.50 UNCH 440.50 1770 ---- ---- ---- ---- 436.70 -.10 436.80 1775 ---- ---- ---- ---- 433.00 UNCH 433.00 1780 ---- ---- ---- ---- 429.20 -.10 429.30 1785 ---- ---- ---- ---- 425.40 -.20 425.60 1790 ---- ---- ---- ---- 421.70 -.20 421.90 1795 ---- ---- ---- ---- 418.00 -.30 418.30 1800 ---- ---- ---- ---- 414.30 -.30 414.60 1805 ---- ---- ---- ---- 410.60 -.40 411.00 1810 ---- ---- ---- ---- 406.90 -.50 407.40 1815 ---- ---- ---- ---- 403.30 -.50 403.80 1820 ---- ---- ---- ---- 399.70 -.60 400.30 1825 ---- ---- ---- ---- 396.10 -.60 396.70 1830 ---- ---- ---- ---- 392.50 -.70 393.20 1835 ---- ---- ---- ---- 389.00 -.70 389.70 1840 ---- ---- ---- ---- 385.40 -.80 386.20 1845 ---- ---- ---- ---- 381.90 -.90 382.80 1850 ---- ---- ---- ---- 378.40 -1.00 379.40 1855 ---- ---- ---- ---- 375.00 -1.00 376.00 1860 ---- ---- ---- ---- 371.50 -1.10 372.60 1865 ---- ---- ---- ---- 368.10 -1.10 369.20 1870 ---- ---- ---- ---- 364.80 -1.10 365.90 1875 ---- ---- ---- ---- 361.40 -1.20 362.60 1880 ---- ---- ---- ---- 358.10 -1.30 359.40 1885 ---- ---- ---- ---- 354.80 -1.30 356.10 1890 ---- ---- ---- ---- 351.50 -1.40 352.90 1895 ---- ---- ---- ---- 348.30 -1.50 349.80 1900 ---- ---- ---- ---- 345.10 -1.50 346.60 1905 ---- ---- ---- ---- 341.90 -1.60 343.50 1910 ---- ---- ---- ---- 338.70 -1.70 340.40 1915 ---- ---- ---- ---- 335.60 -1.80 337.40 1920 ---- ---- ---- ---- 332.60 -1.80 334.40 1925 ---- ---- ---- ---- 329.50 -1.90 331.40 1930 ---- ---- ---- ---- 326.50 -1.90 328.40 1935 ---- ---- ---- ---- 323.50 -2.00 325.50 1940 ---- ---- ---- ---- 320.60 -2.00 322.60 1945 ---- ---- ---- ---- 317.70 -2.10 319.80 1950 ---- ---- ---- ---- 314.80 -2.20 317.00 1955 ---- ---- ---- ---- 311.90 -2.30 314.20 1960 ---- ---- ---- ---- 309.10 -2.30 311.40 1965 ---- ---- ---- ---- 306.30 -2.40 308.70 1970 ---- ---- ---- ---- 303.60 -2.40 306.00 1975 ---- ---- ---- ---- 300.90 -2.40 303.30 1980 ---- ---- ---- ---- 298.20 -2.50 300.70 1985 ---- ---- ---- ---- 295.50 -2.60 298.10 1990 ---- ---- ---- ---- 292.90 -2.60 295.50 1995 ---- ---- ---- ---- 290.30 -2.70 293.00 2000 ---- ---- ---- ---- 287.70 -2.70 290.40 2005 ---- ---- ---- ---- 285.10 -2.80 287.90 2010 ---- ---- ---- ---- 282.60 -2.90 285.50 2015 ---- ---- ---- ---- 280.10 -2.90 283.00 2020 ---- ---- ---- ---- 277.70 -2.90 280.60 2025 ---- ---- ---- ---- 275.20 -3.00 278.20 2030 ---- ---- ---- ---- 272.80 -3.10 275.90 2035 ---- ---- ---- ---- 270.50 -3.10 273.60 2040 ---- ---- ---- ---- 268.10 -3.20 271.30 2045 ---- ---- ---- ---- 265.80 -3.20 269.00 2050 ---- ---- ---- ---- 263.50 -3.20 266.70 2055 ---- ---- ---- ---- 261.20 -3.30 264.50 2060 ---- ---- ---- ---- 259.00 -3.30 262.30 2065 ---- ---- ---- ---- 256.80 -3.40 260.20 2070 ---- ---- ---- ---- 254.60 -3.50 258.10 2075 ---- ---- ---- ---- 252.50 -3.50 256.00 2080 ---- ---- ---- ---- 250.40 -3.50 253.90 2085 ---- ---- ---- ---- 248.30 -3.50 251.80 2090 ---- ---- ---- ---- 246.20 -3.60 249.80 2095 ---- ---- ---- ---- 244.20 -3.70 247.90 2100 ---- ---- ---- ---- 242.20 -3.70 245.90 2105 ---- ---- ---- ---- 240.20 -3.80 244.00 2110 ---- ---- ---- ---- 238.30 -3.80 242.10 2115 ---- ---- ---- ---- 236.40 -3.80 240.20 2120 ---- ---- ---- ---- 234.50 -3.90 238.40 2125 ---- ---- ---- ---- 232.70 -3.90 236.60 2130 ---- ---- ---- ---- 230.90 -3.90 234.80 2135 ---- ---- ---- ---- 229.10 -4.00 233.10 2140 ---- ---- ---- ---- 227.30 -4.10 231.40 2145 ---- ---- ---- ---- 225.60 -4.10 229.70 2150 ---- ---- ---- ---- 223.90 -4.10 228.00 2155 ---- ---- ---- ---- 222.30 -4.10 226.40 2160 ---- ---- ---- ---- 220.60 -4.20 224.80 2165 ---- ---- ---- ---- 219.00 -4.20 223.20 2170 ---- ---- ---- ---- 217.40 -4.30 221.70 2175 ---- ---- ---- ---- 215.90 -4.30 220.20 2180 ---- ---- ---- ---- 214.40 -4.30 218.70 2185 ---- ---- ---- ---- 212.90 -4.30 217.20 2190 ---- ---- ---- ---- 211.40 -4.40 215.80 2195 ---- ---- ---- ---- 209.90 -4.40 214.30 2200 ---- ---- ---- ---- 208.50 -4.50 213.00 2205 ---- ---- ---- ---- 207.10 -4.50 211.60 2210 ---- ---- ---- ---- 205.70 -4.50 210.20 2215 ---- ---- ---- ---- 204.40 -4.50 208.90 2220 ---- ---- ---- ---- 203.00 -4.60 207.60 2225 ---- ---- ---- ---- 201.70 -4.60 206.30 2230 ---- ---- ---- ---- 200.40 -4.60 205.00 2235 ---- ---- ---- ---- 199.20 -4.60 203.80 2240 ---- ---- ---- ---- 197.90 -4.70 202.60 2245 ---- ---- ---- ---- 196.70 -4.70 201.40 2250 ---- ---- ---- ---- 195.50 -4.70 200.20 2255 ---- ---- ---- ---- 194.30 -4.70 199.00 2260 ---- ---- ---- ---- 193.10 -4.70 197.80 2265 ---- ---- ---- ---- 192.00 -4.70 196.70 2270 ---- ---- ---- ---- 190.80 -4.80 195.60 2275 ---- ---- ---- ---- 189.70 -4.80 194.50 2280 ---- ---- ---- ---- 188.60 -4.80 193.40 2285 ---- ---- ---- ---- 187.50 -4.80 192.30 2290 ---- ---- ---- ---- 186.40 -4.80 191.20 2295 ---- ---- ---- ---- 185.40 -4.80 190.20 2300 ---- ---- ---- ---- 184.30 -4.80 189.10 2305 ---- ---- ---- ---- 183.30 -4.80 188.10 2310 ---- ---- ---- ---- 182.30 -4.80 187.10 2315 ---- ---- ---- ---- 181.20 -4.90 186.10 2320 ---- ---- ---- ---- 180.20 -4.90 185.10 2325 ---- ---- ---- ---- 179.30 -4.80 184.10 2330 ---- ---- ---- ---- 178.30 -4.90 183.20 2335 ---- ---- ---- ---- 177.30 -4.90 182.20 2340 ---- ---- ---- ---- 176.40 -4.80 181.20 2345 ---- ---- ---- ---- 175.40 -4.90 180.30 2350 ---- ---- ---- ---- 174.50 -4.90 179.40 2355 ---- ---- ---- ---- 173.60 -4.90 178.50 2360 ---- ---- ---- ---- 172.60 -5.00 177.60 2365 ---- ---- ---- ---- 171.70 -5.00 176.70 2370 ---- ---- ---- ---- 170.80 -5.00 175.80 2375 ---- ---- ---- ---- 170.00 -4.90 174.90 2380 ---- ---- ---- ---- 169.10 -4.90 174.00 2385 ---- ---- ---- ---- 168.20 -5.00 173.20 2390 ---- ---- ---- ---- 167.40 -4.90 172.30 2400 ---- ---- ---- ---- 165.70 -5.00 170.70 2410 ---- ---- ---- ---- 164.10 -4.90 169.00 2420 ---- ---- ---- ---- 162.50 -4.90 167.40 2425 ---- ---- ---- ---- 161.70 -4.90 166.60 2430 ---- ---- ---- ---- 160.90 -5.00 165.90 2440 ---- ---- ---- ---- 159.40 -4.90 164.30 2450 ---- ---- ---- ---- 157.90 -4.90 162.80 2460 ---- ---- ---- ---- 156.40 -5.00 161.40 2470 ---- ---- ---- ---- 155.00 -5.00 160.00 2475 ---- ---- ---- ---- 154.30 -5.00 159.30 2480 ---- ---- ---- ---- 153.60 -5.00 158.60 2500 ---- ---- ---- ---- 150.90 -5.00 155.90 2525 ---- ---- ---- ---- 147.60 -5.00 152.60 2550 ---- ---- ---- ---- 144.60 -5.00 149.60 2575 ---- ---- ---- ---- 141.70 -5.00 146.70 2600 ---- ---- ---- ---- 139.00 -5.00 144.00 2625 ---- ---- ---- ---- 136.40 -5.00 141.40 2650 ---- ---- ---- ---- 134.00 -5.00 139.00 2675 ---- ---- ---- ---- 131.70 -4.90 136.60 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 832.20 +4.30 827.90 1350 ---- ---- ---- ---- 808.90 +4.00 804.90 1375 ---- ---- ---- ---- 785.90 +3.60 782.30 1400 ---- ---- ---- ---- 763.20 +3.40 759.80 1425 ---- ---- ---- ---- 740.70 +3.00 737.70 1450 ---- ---- ---- ---- 718.60 +2.80 715.80 1475 ---- ---- ---- ---- 696.60 +2.40 694.20 1500 ---- ---- ---- ---- 675.00 +2.20 672.80 1520 ---- ---- ---- ---- 657.80 +2.00 655.80 1525 ---- ---- ---- ---- 653.50 +1.90 651.60 1530 ---- ---- ---- ---- 649.30 +1.90 647.40 1540 ---- ---- ---- ---- 640.80 +1.70 639.10 1550 ---- ---- ---- ---- 632.40 +1.70 630.70 1560 ---- ---- ---- ---- 624.00 +1.60 622.40 1570 ---- ---- ---- ---- 615.60 +1.40 614.20 1575 ---- ---- ---- ---- 611.50 +1.40 610.10 1580 ---- ---- ---- ---- 607.30 +1.30 606.00 1590 ---- ---- ---- ---- 599.00 +1.20 597.80 1600 ---- ---- ---- ---- 590.80 +1.10 589.70 1610 ---- ---- ---- ---- 582.60 +1.00 581.60 1615 ---- ---- ---- ---- 578.50 +.90 577.60 1620 ---- ---- ---- ---- 574.40 +.90 573.50 1625 ---- ---- ---- ---- 570.40 +.90 569.50 1630 ---- ---- ---- ---- 566.30 +.80 565.50 1635 ---- ---- ---- ---- 562.30 +.80 561.50 1640 ---- ---- ---- ---- 558.20 +.60 557.60 1645 ---- ---- ---- ---- 554.20 +.60 553.60 1650 ---- ---- ---- ---- 550.20 +.60 549.60 1655 ---- ---- ---- ---- 546.20 +.50 545.70 1660 ---- ---- ---- ---- 542.20 +.50 541.70 1665 ---- ---- ---- ---- 538.20 +.40 537.80 1670 ---- ---- ---- ---- 534.30 +.40 533.90 1675 ---- ---- ---- ---- 530.30 +.30 530.00 1680 ---- ---- ---- ---- 526.40 +.30 526.10 1685 ---- ---- ---- ---- 522.40 +.20 522.20 1690 ---- ---- ---- ---- 518.50 +.20 518.30 1695 ---- ---- ---- ---- 514.60 +.20 514.40 1700 ---- ---- ---- ---- 510.60 UNCH 510.60 1705 ---- ---- ---- ---- 506.70 UNCH 506.70 1710 ---- ---- ---- ---- 502.90 UNCH 502.90 1715 ---- ---- ---- ---- 499.00 UNCH 499.00 1720 ---- ---- ---- ---- 495.10 -.10 495.20 1725 ---- ---- ---- ---- 491.30 -.10 491.40 1730 ---- ---- ---- ---- 487.40 -.20 487.60 1735 ---- ---- ---- ---- 483.60 -.20 483.80 1740 ---- ---- ---- ---- 479.70 -.40 480.10 1745 ---- ---- ---- ---- 475.90 -.40 476.30 1750 ---- ---- ---- ---- 472.10 -.40 472.50 1755 ---- ---- ---- ---- 468.30 -.50 468.80 1760 ---- ---- ---- ---- 464.60 -.50 465.10 1765 ---- ---- ---- ---- 460.80 -.60 461.40 1770 ---- ---- ---- ---- 457.00 -.70 457.70 1775 ---- ---- ---- ---- 453.30 -.70 454.00 1780 ---- ---- ---- ---- 449.60 -.70 450.30 1785 ---- ---- ---- ---- 445.90 -.80 446.70 1790 ---- ---- ---- ---- 442.20 -.80 443.00 1795 ---- ---- ---- ---- 438.50 -.90 439.40 1800 ---- ---- ---- ---- 434.90 -.90 435.80 1805 ---- ---- ---- ---- 431.20 -1.00 432.20 1810 ---- ---- ---- ---- 427.60 -1.10 428.70 1815 ---- ---- ---- ---- 424.00 -1.10 425.10 1820 ---- ---- ---- ---- 420.40 -1.20 421.60 1825 ---- ---- ---- ---- 416.90 -1.20 418.10 1830 ---- ---- ---- ---- 413.30 -1.30 414.60 1835 ---- ---- ---- ---- 409.80 -1.30 411.10 1840 ---- ---- ---- ---- 406.30 -1.40 407.70 1845 ---- ---- ---- ---- 402.80 -1.50 404.30 1850 ---- ---- ---- ---- 399.40 -1.50 400.90 1855 ---- ---- ---- ---- 395.90 -1.60 397.50 1860 ---- ---- ---- ---- 392.50 -1.60 394.10 1865 ---- ---- ---- ---- 389.20 -1.60 390.80 1870 ---- ---- ---- ---- 385.80 -1.70 387.50 1875 ---- ---- ---- ---- 382.50 -1.80 384.30 1880 ---- ---- ---- ---- 379.20 -1.80 381.00 1885 ---- ---- ---- ---- 375.90 -1.90 377.80 1890 ---- ---- ---- ---- 372.60 -2.00 374.60 1895 ---- ---- ---- ---- 369.40 -2.10 371.50 1900 ---- ---- ---- ---- 366.20 -2.10 368.30 1905 ---- ---- ---- ---- 363.10 -2.10 365.20 1910 ---- ---- ---- ---- 359.90 -2.30 362.20 1915 ---- ---- ---- ---- 356.80 -2.30 359.10 1920 ---- ---- ---- ---- 353.80 -2.30 356.10 1925 ---- ---- ---- ---- 350.70 -2.50 353.20 1930 ---- ---- ---- ---- 347.70 -2.50 350.20 1935 ---- ---- ---- ---- 344.80 -2.50 347.30 1940 ---- ---- ---- ---- 341.80 -2.70 344.50 1945 ---- ---- ---- ---- 339.00 -2.60 341.60 1950 ---- ---- ---- ---- 336.10 -2.70 338.80 1955 ---- ---- ---- ---- 333.30 -2.70 336.00 1960 ---- ---- ---- ---- 330.50 -2.80 333.30 1965 ---- ---- ---- ---- 327.70 -2.90 330.60 1970 ---- ---- ---- ---- 324.90 -3.00 327.90 1975 ---- ---- ---- ---- 322.20 -3.10 325.30 1980 ---- ---- ---- ---- 319.60 -3.00 322.60 1985 ---- ---- ---- ---- 316.90 -3.20 320.10 1990 ---- ---- ---- ---- 314.30 -3.20 317.50 1995 ---- ---- ---- ---- 311.70 -3.30 315.00 2000 ---- ---- ---- ---- 309.20 -3.30 312.50 2005 ---- ---- ---- ---- 306.60 -3.40 310.00 2010 ---- ---- ---- ---- 304.10 -3.40 307.50 2015 ---- ---- ---- ---- 301.70 -3.40 305.10 2020 ---- ---- ---- ---- 299.20 -3.50 302.70 2025 ---- ---- ---- ---- 296.80 -3.60 300.40 2030 ---- ---- ---- ---- 294.40 -3.60 298.00 2035 ---- ---- ---- ---- 292.10 -3.60 295.70 2040 ---- ---- ---- ---- 289.80 -3.60 293.40 2045 ---- ---- ---- ---- 287.40 -3.80 291.20 2050 ---- ---- ---- ---- 285.20 -3.80 289.00 2055 ---- ---- ---- ---- 282.90 -3.90 286.80 2060 ---- ---- ---- ---- 280.70 -3.90 284.60 2065 ---- ---- ---- ---- 278.50 -3.90 282.40 2070 ---- ---- ---- ---- 276.30 -4.00 280.30 2075 ---- ---- ---- ---- 274.20 -4.00 278.20 2080 ---- ---- ---- ---- 272.10 -4.10 276.20 2085 ---- ---- ---- ---- 270.00 -4.10 274.10 2090 ---- ---- ---- ---- 268.00 -4.10 272.10 2095 ---- ---- ---- ---- 266.00 -4.20 270.20 2100 ---- ---- ---- ---- 264.00 -4.20 268.20 2105 ---- ---- ---- ---- 262.00 -4.30 266.30 2110 ---- ---- ---- ---- 260.10 -4.30 264.40 2115 ---- ---- ---- ---- 258.20 -4.40 262.60 2120 ---- ---- ---- ---- 256.30 -4.40 260.70 2125 ---- ---- ---- ---- 254.50 -4.40 258.90 2130 ---- ---- ---- ---- 252.70 -4.50 257.20 2135 ---- ---- ---- ---- 250.90 -4.50 255.40 2140 ---- ---- ---- ---- 249.10 -4.60 253.70 2145 ---- ---- ---- ---- 247.40 -4.60 252.00 2150 ---- ---- ---- ---- 245.70 -4.70 250.40 2155 ---- ---- ---- ---- 244.10 -4.70 248.80 2160 ---- ---- ---- ---- 242.50 -4.70 247.20 2165 ---- ---- ---- ---- 240.90 -4.70 245.60 2170 ---- ---- ---- ---- 239.30 -4.80 244.10 2175 ---- ---- ---- ---- 237.80 -4.80 242.60 2180 ---- ---- ---- ---- 236.20 -4.90 241.10 2185 ---- ---- ---- ---- 234.70 -4.90 239.60 2190 ---- ---- ---- ---- 233.30 -4.90 238.20 2195 ---- ---- ---- ---- 231.80 -5.00 236.80 2200 ---- ---- ---- ---- 230.40 -5.00 235.40 2205 ---- ---- ---- ---- 229.10 -5.00 234.10 2210 ---- ---- ---- ---- 227.70 -5.00 232.70 2215 ---- ---- ---- ---- 226.30 -5.10 231.40 2220 ---- ---- ---- ---- 225.00 -5.10 230.10 2225 ---- ---- ---- ---- 223.70 -5.20 228.90 2230 ---- ---- ---- ---- 222.50 -5.10 227.60 2235 ---- ---- ---- ---- 221.20 -5.20 226.40 2240 ---- ---- ---- ---- 220.00 -5.20 225.20 2245 ---- ---- ---- ---- 218.80 -5.20 224.00 2250 ---- ---- ---- ---- 217.60 -5.20 222.80 2255 ---- ---- ---- ---- 216.40 -5.30 221.70 2260 ---- ---- ---- ---- 215.30 -5.20 220.50 2265 ---- ---- ---- ---- 214.10 -5.30 219.40 2270 ---- ---- ---- ---- 213.00 -5.30 218.30 2275 ---- ---- ---- ---- 211.90 -5.30 217.20 2280 ---- ---- ---- ---- 210.80 -5.40 216.20 2285 ---- ---- ---- ---- 209.80 -5.30 215.10 2290 ---- ---- ---- ---- 208.70 -5.40 214.10 2295 ---- ---- ---- ---- 207.70 -5.40 213.10 2300 ---- ---- ---- ---- 206.60 -5.40 212.00 2305 ---- ---- ---- ---- 205.60 -5.40 211.00 2310 ---- ---- ---- ---- 204.60 -5.50 210.10 2315 ---- ---- ---- ---- 203.60 -5.50 209.10 2320 ---- ---- ---- ---- 202.70 -5.40 208.10 2325 ---- ---- ---- ---- 201.70 -5.50 207.20 2330 ---- ---- ---- ---- 200.70 -5.50 206.20 2335 ---- ---- ---- ---- 199.80 -5.50 205.30 2340 ---- ---- ---- ---- 198.90 -5.50 204.40 2345 ---- ---- ---- ---- 198.00 -5.40 203.40 2350 ---- ---- ---- ---- 197.00 -5.50 202.50 2355 ---- ---- ---- ---- 196.10 -5.50 201.60 2360 ---- ---- ---- ---- 195.20 -5.60 200.80 2365 ---- ---- ---- ---- 194.40 -5.50 199.90 2370 ---- ---- ---- ---- 193.50 -5.50 199.00 2375 ---- ---- ---- ---- 192.60 -5.60 198.20 2380 ---- ---- ---- ---- 191.80 -5.50 197.30 2385 ---- ---- ---- ---- 190.90 -5.60 196.50 2390 ---- ---- ---- ---- 190.10 -5.60 195.70 2395 ---- ---- ---- ---- 189.30 -5.50 194.80 2400 ---- ---- ---- ---- 188.50 -5.50 194.00 2410 ---- ---- ---- ---- 186.90 -5.50 192.40 2420 ---- ---- ---- ---- 185.30 -5.60 190.90 2425 ---- ---- ---- ---- 184.50 -5.60 190.10 2430 ---- ---- ---- ---- 183.80 -5.60 189.40 2440 ---- ---- ---- ---- 182.30 -5.60 187.90 2450 ---- ---- ---- ---- 180.80 -5.60 186.40 2460 ---- ---- ---- ---- 179.40 -5.60 185.00 2470 ---- ---- ---- ---- 178.00 -5.60 183.60 2475 ---- ---- ---- ---- 177.30 -5.60 182.90 2480 ---- ---- ---- ---- 176.60 -5.60 182.20 2490 ---- ---- ---- ---- 175.30 -5.60 180.90 2500 ---- ---- ---- ---- 174.00 -5.60 179.60 2525 ---- ---- ---- ---- 170.80 -5.70 176.50 2550 ---- ---- ---- ---- 167.80 -5.70 173.50 2575 ---- ---- ---- ---- 165.00 -5.70 170.70 2600 ---- ---- ---- ---- 162.40 -5.60 168.00 2625 ---- ---- ---- ---- 159.80 -5.70 165.50 2650 ---- ---- ---- ---- 157.50 -5.60 163.10 2675 ---- ---- ---- ---- 155.20 -5.60 160.80 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 831.80 +3.50 828.30 1375 ---- ---- ---- ---- 809.20 +3.10 806.10 1400 ---- ---- ---- ---- 786.90 +2.90 784.00 1425 ---- ---- ---- ---- 764.80 +2.50 762.30 1450 ---- ---- ---- ---- 743.00 +2.30 740.70 1475 ---- ---- ---- ---- 721.40 +1.90 719.50 1500 ---- ---- ---- ---- 700.10 +1.70 698.40 1525 ---- ---- ---- ---- 679.00 +1.40 677.60 1530 ---- ---- ---- ---- 674.80 +1.40 673.40 1540 ---- ---- ---- ---- 666.50 +1.30 665.20 1550 ---- ---- ---- ---- 658.20 +1.20 657.00 1560 ---- ---- ---- ---- 649.90 +1.10 648.80 1570 ---- ---- ---- ---- 641.60 +.90 640.70 1575 ---- ---- ---- ---- 637.50 +.90 636.60 1580 ---- ---- ---- ---- 633.40 +.80 632.60 1590 ---- ---- ---- ---- 625.30 +.80 624.50 1600 ---- ---- ---- ---- 617.10 +.60 616.50 1610 ---- ---- ---- ---- 609.10 +.60 608.50 1620 ---- ---- ---- ---- 601.00 +.40 600.60 1625 ---- ---- ---- ---- 597.00 +.40 596.60 1630 ---- ---- ---- ---- 593.00 +.30 592.70 1635 ---- ---- ---- ---- 589.00 +.30 588.70 1640 ---- ---- ---- ---- 585.00 +.20 584.80 1645 ---- ---- ---- ---- 581.00 +.10 580.90 1650 ---- ---- ---- ---- 577.10 +.10 577.00 1655 ---- ---- ---- ---- 573.10 UNCH 573.10 1660 ---- ---- ---- ---- 569.20 UNCH 569.20 1665 ---- ---- ---- ---- 565.20 -.10 565.30 1670 ---- ---- ---- ---- 561.30 -.10 561.40 1675 ---- ---- ---- ---- 557.40 -.10 557.50 1680 ---- ---- ---- ---- 553.50 -.20 553.70 1685 ---- ---- ---- ---- 549.60 -.20 549.80 1690 ---- ---- ---- ---- 545.70 -.30 546.00 1695 ---- ---- ---- ---- 541.80 -.30 542.10 1700 ---- ---- ---- ---- 538.00 -.30 538.30 1705 ---- ---- ---- ---- 534.10 -.40 534.50 1710 ---- ---- ---- ---- 530.20 -.50 530.70 1715 ---- ---- ---- ---- 526.40 -.50 526.90 1720 ---- ---- ---- ---- 522.60 -.50 523.10 1725 ---- ---- ---- ---- 518.70 -.70 519.40 1730 ---- ---- ---- ---- 514.90 -.70 515.60 1735 ---- ---- ---- ---- 511.10 -.70 511.80 1740 ---- ---- ---- ---- 507.30 -.80 508.10 1745 ---- ---- ---- ---- 503.60 -.80 504.40 1750 ---- ---- ---- ---- 499.80 -.80 500.60 1755 ---- ---- ---- ---- 496.00 -.90 496.90 1760 ---- ---- ---- ---- 492.30 -.90 493.20 1765 ---- ---- ---- ---- 488.50 -1.00 489.50 1770 ---- ---- ---- ---- 484.80 -1.00 485.80 1775 ---- ---- ---- ---- 481.10 -1.10 482.20 1780 ---- ---- ---- ---- 477.40 -1.10 478.50 1785 ---- ---- ---- ---- 473.70 -1.20 474.90 1790 ---- ---- ---- ---- 470.00 -1.20 471.20 1795 ---- ---- ---- ---- 466.30 -1.30 467.60 1800 ---- ---- ---- ---- 462.70 -1.30 464.00 1805 ---- ---- ---- ---- 459.00 -1.40 460.40 1810 ---- ---- ---- ---- 455.40 -1.40 456.80 1815 ---- ---- ---- ---- 451.80 -1.50 453.30 1820 ---- ---- ---- ---- 448.20 -1.60 449.80 1825 ---- ---- ---- ---- 444.60 -1.60 446.20 1830 ---- ---- ---- ---- 441.10 -1.60 442.70 1835 ---- ---- ---- ---- 437.50 -1.80 439.30 1840 ---- ---- ---- ---- 434.00 -1.80 435.80 1845 ---- ---- ---- ---- 430.50 -1.80 432.30 1850 ---- ---- ---- ---- 427.10 -1.80 428.90 1855 ---- ---- ---- ---- 423.60 -1.90 425.50 1860 ---- ---- ---- ---- 420.20 -1.90 422.10 1865 ---- ---- ---- ---- 416.80 -2.00 418.80 1870 ---- ---- ---- ---- 413.40 -2.10 415.50 1875 ---- ---- ---- ---- 410.00 -2.10 412.10 1880 ---- ---- ---- ---- 406.70 -2.20 408.90 1885 ---- ---- ---- ---- 403.30 -2.30 405.60 1890 ---- ---- ---- ---- 400.00 -2.40 402.40 1895 ---- ---- ---- ---- 396.80 -2.40 399.20 1900 ---- ---- ---- ---- 393.50 -2.50 396.00 1905 ---- ---- ---- ---- 390.30 -2.50 392.80 1910 ---- ---- ---- ---- 387.10 -2.60 389.70 1915 ---- ---- ---- ---- 384.00 -2.60 386.60 1920 ---- ---- ---- ---- 380.90 -2.70 383.60 1925 ---- ---- ---- ---- 377.80 -2.70 380.50 1930 ---- ---- ---- ---- 374.70 -2.80 377.50 1935 ---- ---- ---- ---- 371.70 -2.90 374.60 1940 ---- ---- ---- ---- 368.70 -2.90 371.60 1945 ---- ---- ---- ---- 365.70 -3.00 368.70 1950 ---- ---- ---- ---- 362.80 -3.10 365.90 1955 ---- ---- ---- ---- 359.90 -3.10 363.00 1960 ---- ---- ---- ---- 357.00 -3.20 360.20 1965 ---- ---- ---- ---- 354.20 -3.30 357.50 1970 ---- ---- ---- ---- 351.40 -3.30 354.70 1975 ---- ---- ---- ---- 348.60 -3.40 352.00 1980 ---- ---- ---- ---- 345.90 -3.40 349.30 1985 ---- ---- ---- ---- 343.20 -3.50 346.70 1990 ---- ---- ---- ---- 340.50 -3.60 344.10 1995 ---- ---- ---- ---- 337.90 -3.60 341.50 2000 ---- ---- ---- ---- 335.30 -3.70 339.00 2005 ---- ---- ---- ---- 332.70 -3.70 336.40 2010 ---- ---- ---- ---- 330.20 -3.80 334.00 2015 ---- ---- ---- ---- 327.70 -3.80 331.50 2020 ---- ---- ---- ---- 325.20 -3.90 329.10 2025 ---- ---- ---- ---- 322.70 -4.00 326.70 2030 ---- ---- ---- ---- 320.30 -4.00 324.30 2035 ---- ---- ---- ---- 317.90 -4.00 321.90 2040 ---- ---- ---- ---- 315.50 -4.10 319.60 2045 ---- ---- ---- ---- 313.20 -4.10 317.30 2050 ---- ---- ---- ---- 310.90 -4.10 315.00 2055 ---- ---- ---- ---- 308.60 -4.20 312.80 2060 ---- ---- ---- ---- 306.30 -4.30 310.60 2065 ---- ---- ---- ---- 304.10 -4.30 308.40 2070 ---- ---- ---- ---- 301.90 -4.30 306.20 2075 ---- ---- ---- ---- 299.70 -4.40 304.10 2080 ---- ---- ---- ---- 297.50 -4.50 302.00 2085 ---- ---- ---- ---- 295.40 -4.50 299.90 2090 ---- ---- ---- ---- 293.30 -4.50 297.80 2095 ---- ---- ---- ---- 291.20 -4.60 295.80 2100 ---- ---- ---- ---- 289.20 -4.60 293.80 2105 ---- ---- ---- ---- 287.20 -4.60 291.80 2110 ---- ---- ---- ---- 285.20 -4.70 289.90 2115 ---- ---- ---- ---- 283.20 -4.80 288.00 2120 ---- ---- ---- ---- 281.30 -4.80 286.10 2125 ---- ---- ---- ---- 279.40 -4.90 284.30 2130 ---- ---- ---- ---- 277.60 -4.80 282.40 2135 ---- ---- ---- ---- 275.70 -4.90 280.60 2140 ---- ---- ---- ---- 273.90 -5.00 278.90 2145 ---- ---- ---- ---- 272.10 -5.00 277.10 2150 ---- ---- ---- ---- 270.40 -5.00 275.40 2155 ---- ---- ---- ---- 268.70 -5.10 273.80 2160 ---- ---- ---- ---- 267.00 -5.10 272.10 2165 ---- ---- ---- ---- 265.30 -5.20 270.50 2170 ---- ---- ---- ---- 263.70 -5.20 268.90 2175 ---- ---- ---- ---- 262.10 -5.30 267.40 2180 ---- ---- ---- ---- 260.50 -5.30 265.80 2185 ---- ---- ---- ---- 259.00 -5.30 264.30 2190 ---- ---- ---- ---- 257.50 -5.40 262.90 2195 ---- ---- ---- ---- 256.00 -5.40 261.40 2200 ---- ---- ---- ---- 254.60 -5.40 260.00 2205 ---- ---- ---- ---- 253.10 -5.50 258.60 2210 ---- ---- ---- ---- 251.70 -5.50 257.20 2215 ---- ---- ---- ---- 250.40 -5.50 255.90 2220 ---- ---- ---- ---- 249.00 -5.60 254.60 2225 ---- ---- ---- ---- 247.70 -5.60 253.30 2230 ---- ---- ---- ---- 246.40 -5.60 252.00 2235 ---- ---- ---- ---- 245.10 -5.60 250.70 2240 ---- ---- ---- ---- 243.80 -5.70 249.50 2245 ---- ---- ---- ---- 242.60 -5.70 248.30 2250 ---- ---- ---- ---- 241.40 -5.70 247.10 2255 ---- ---- ---- ---- 240.20 -5.70 245.90 2260 ---- ---- ---- ---- 239.00 -5.80 244.80 2265 ---- ---- ---- ---- 237.90 -5.80 243.70 2270 ---- ---- ---- ---- 236.70 -5.90 242.60 2275 ---- ---- ---- ---- 235.60 -5.90 241.50 2280 ---- ---- ---- ---- 234.50 -5.90 240.40 2285 ---- ---- ---- ---- 233.50 -5.80 239.30 2290 ---- ---- ---- ---- 232.40 -5.90 238.30 2295 ---- ---- ---- ---- 231.40 -5.90 237.30 2300 ---- ---- ---- ---- 230.30 -5.90 236.20 2305 ---- ---- ---- ---- 229.30 -5.90 235.20 2310 ---- ---- ---- ---- 228.30 -6.00 234.30 2315 ---- ---- ---- ---- 227.30 -6.00 233.30 2320 ---- ---- ---- ---- 226.40 -5.90 232.30 2325 ---- ---- ---- ---- 225.40 -6.00 231.40 2330 ---- ---- ---- ---- 224.50 -6.00 230.50 2335 ---- ---- ---- ---- 223.50 -6.00 229.50 2340 ---- ---- ---- ---- 222.60 -6.00 228.60 2345 ---- ---- ---- ---- 221.70 -6.00 227.70 2350 ---- ---- ---- ---- 220.80 -6.00 226.80 2355 ---- ---- ---- ---- 219.90 -6.00 225.90 2360 ---- ---- ---- ---- 219.00 -6.10 225.10 2365 ---- ---- ---- ---- 218.10 -6.10 224.20 2370 ---- ---- ---- ---- 217.30 -6.00 223.30 2375 ---- ---- ---- ---- 216.40 -6.10 222.50 2380 ---- ---- ---- ---- 215.60 -6.10 221.70 2385 ---- ---- ---- ---- 214.70 -6.10 220.80 2390 ---- ---- ---- ---- 213.90 -6.10 220.00 2400 ---- ---- ---- ---- 212.30 -6.10 218.40 2410 ---- ---- ---- ---- 210.70 -6.10 216.80 2420 ---- ---- ---- ---- 209.20 -6.10 215.30 2425 ---- ---- ---- ---- 208.40 -6.10 214.50 2430 ---- ---- ---- ---- 207.60 -6.20 213.80 2440 ---- ---- ---- ---- 206.20 -6.10 212.30 2450 ---- ---- ---- ---- 204.70 -6.20 210.90 2460 ---- ---- ---- ---- 203.30 -6.20 209.50 2470 ---- ---- ---- ---- 201.90 -6.20 208.10 2475 ---- ---- ---- ---- 201.20 -6.20 207.40 2480 ---- ---- ---- ---- 200.50 -6.20 206.70 2500 ---- ---- ---- ---- 197.90 -6.20 204.10 2525 ---- ---- ---- ---- 194.80 -6.20 201.00 2550 ---- ---- ---- ---- 191.90 -6.20 198.10 2575 ---- ---- ---- ---- 189.10 -6.20 195.30 2600 ---- ---- ---- ---- 186.40 -6.30 192.70 2625 ---- ---- ---- ---- 183.90 -6.30 190.20 2650 ---- ---- ---- ---- 181.60 -6.20 187.80 2675 ---- ---- ---- ---- 179.40 -6.20 185.60 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 845.50 +2.90 842.60 1375 ---- ---- ---- ---- 823.30 +2.60 820.70 1400 ---- ---- ---- ---- 801.40 +2.40 799.00 1425 ---- ---- ---- ---- 779.70 +2.10 777.60 1450 ---- ---- ---- ---- 758.20 +1.70 756.50 1475 ---- ---- ---- ---- 737.00 +1.50 735.50 1500 ---- ---- ---- ---- 716.00 +1.20 714.80 1525 ---- ---- ---- ---- 695.20 +.90 694.30 1550 ---- ---- ---- ---- 674.70 +.70 674.00 1560 ---- ---- ---- ---- 666.60 +.60 666.00 1570 ---- ---- ---- ---- 658.40 +.40 658.00 1575 ---- ---- ---- ---- 654.40 +.40 654.00 1580 ---- ---- ---- ---- 650.40 +.40 650.00 1590 ---- ---- ---- ---- 642.30 +.20 642.10 1600 ---- ---- ---- ---- 634.30 +.20 634.10 1610 ---- ---- ---- ---- 626.30 UNCH 626.30 1620 ---- ---- ---- ---- 618.40 UNCH 618.40 1625 ---- ---- ---- ---- 614.40 -.10 614.50 1630 ---- ---- ---- ---- 610.50 -.10 610.60 1640 ---- ---- ---- ---- 602.60 -.30 602.90 1650 ---- ---- ---- ---- 594.80 -.30 595.10 1655 ---- ---- ---- ---- 590.90 -.40 591.30 1660 ---- ---- ---- ---- 587.00 -.40 587.40 1665 ---- ---- ---- ---- 583.10 -.50 583.60 1670 ---- ---- ---- ---- 579.20 -.60 579.80 1675 ---- ---- ---- ---- 575.30 -.60 575.90 1680 ---- ---- ---- ---- 571.50 -.60 572.10 1685 ---- ---- ---- ---- 567.60 -.70 568.30 1690 ---- ---- ---- ---- 563.80 -.70 564.50 1695 ---- ---- ---- ---- 560.00 -.70 560.70 1700 ---- ---- ---- ---- 556.10 -.90 557.00 1705 ---- ---- ---- ---- 552.30 -.90 553.20 1710 ---- ---- ---- ---- 548.50 -.90 549.40 1715 ---- ---- ---- ---- 544.70 -1.00 545.70 1720 ---- ---- ---- ---- 540.90 -1.00 541.90 1725 ---- ---- ---- ---- 537.20 -1.00 538.20 1730 ---- ---- ---- ---- 533.40 -1.10 534.50 1735 ---- ---- ---- ---- 529.60 -1.20 530.80 1740 ---- ---- ---- ---- 525.90 -1.20 527.10 1745 ---- ---- ---- ---- 522.10 -1.30 523.40 1750 ---- ---- ---- ---- 518.40 -1.30 519.70 1755 ---- ---- ---- ---- 514.70 -1.30 516.00 1760 ---- ---- ---- ---- 510.90 -1.40 512.30 1765 ---- ---- ---- ---- 507.20 -1.50 508.70 1770 ---- ---- ---- ---- 503.50 -1.50 505.00 1775 ---- ---- ---- ---- 499.90 -1.50 501.40 1780 ---- ---- ---- ---- 496.20 -1.50 497.70 1785 ---- ---- ---- ---- 492.50 -1.60 494.10 1790 ---- ---- ---- ---- 488.90 -1.60 490.50 1795 ---- ---- ---- ---- 485.20 -1.70 486.90 1800 ---- ---- ---- ---- 481.60 -1.80 483.40 1805 ---- ---- ---- ---- 478.00 -1.80 479.80 1810 ---- ---- ---- ---- 474.40 -1.80 476.20 1815 ---- ---- ---- ---- 470.80 -1.90 472.70 1820 ---- ---- ---- ---- 467.20 -2.00 469.20 1825 ---- ---- ---- ---- 463.70 -2.00 465.70 1830 ---- ---- ---- ---- 460.10 -2.10 462.20 1835 ---- ---- ---- ---- 456.60 -2.10 458.70 1840 ---- ---- ---- ---- 453.10 -2.20 455.30 1845 ---- ---- ---- ---- 449.60 -2.30 451.90 1850 ---- ---- ---- ---- 446.20 -2.20 448.40 1855 ---- ---- ---- ---- 442.70 -2.40 445.10 1860 ---- ---- ---- ---- 439.30 -2.40 441.70 1865 ---- ---- ---- ---- 435.90 -2.40 438.30 1870 ---- ---- ---- ---- 432.50 -2.50 435.00 1875 ---- ---- ---- ---- 429.10 -2.60 431.70 1880 ---- ---- ---- ---- 425.80 -2.60 428.40 1885 ---- ---- ---- ---- 422.50 -2.70 425.20 1890 ---- ---- ---- ---- 419.20 -2.70 421.90 1895 ---- ---- ---- ---- 415.90 -2.80 418.70 1900 ---- ---- ---- ---- 412.70 -2.80 415.50 1905 ---- ---- ---- ---- 409.50 -2.90 412.40 1910 ---- ---- ---- ---- 406.30 -3.00 409.30 1915 ---- ---- ---- ---- 403.10 -3.10 406.20 1920 ---- ---- ---- ---- 400.00 -3.10 403.10 1925 ---- ---- ---- ---- 396.90 -3.10 400.00 1930 ---- ---- ---- ---- 393.80 -3.20 397.00 1935 ---- ---- ---- ---- 390.80 -3.30 394.10 1940 ---- ---- ---- ---- 387.80 -3.30 391.10 1945 ---- ---- ---- ---- 384.80 -3.40 388.20 1950 ---- ---- ---- ---- 381.90 -3.40 385.30 1955 ---- ---- ---- ---- 379.00 -3.50 382.50 1960 ---- ---- ---- ---- 376.10 -3.60 379.70 1965 ---- ---- ---- ---- 373.20 -3.70 376.90 1970 ---- ---- ---- ---- 370.40 -3.70 374.10 1975 ---- ---- ---- ---- 367.70 -3.70 371.40 1980 ---- ---- ---- ---- 364.90 -3.80 368.70 1985 ---- ---- ---- ---- 362.20 -3.90 366.10 1990 ---- ---- ---- ---- 359.50 -4.00 363.50 1995 ---- ---- ---- ---- 356.90 -4.00 360.90 2000 ---- ---- ---- ---- 354.30 -4.10 358.40 2005 ---- ---- ---- ---- 351.70 -4.10 355.80 2010 ---- ---- ---- ---- 349.20 -4.10 353.30 2015 ---- ---- ---- ---- 346.70 -4.20 350.90 2020 ---- ---- ---- ---- 344.20 -4.20 348.40 2025 ---- ---- ---- ---- 341.70 -4.30 346.00 2030 ---- ---- ---- ---- 339.30 -4.40 343.70 2035 ---- ---- ---- ---- 336.90 -4.40 341.30 2040 ---- ---- ---- ---- 334.50 -4.50 339.00 2045 ---- ---- ---- ---- 332.20 -4.50 336.70 2050 ---- ---- ---- ---- 329.90 -4.50 334.40 2055 ---- ---- ---- ---- 327.60 -4.60 332.20 2060 ---- ---- ---- ---- 325.30 -4.70 330.00 2065 ---- ---- ---- ---- 323.10 -4.70 327.80 2070 ---- ---- ---- ---- 320.90 -4.70 325.60 2075 ---- ---- ---- ---- 318.70 -4.80 323.50 2080 ---- ---- ---- ---- 316.50 -4.90 321.40 2085 ---- ---- ---- ---- 314.40 -4.90 319.30 2090 ---- ---- ---- ---- 312.30 -5.00 317.30 2095 ---- ---- ---- ---- 310.20 -5.00 315.20 2100 ---- ---- ---- ---- 308.20 -5.00 313.20 2105 ---- ---- ---- ---- 306.20 -5.10 311.30 2110 ---- ---- ---- ---- 304.20 -5.10 309.30 2115 ---- ---- ---- ---- 302.20 -5.20 307.40 2120 ---- ---- ---- ---- 300.30 -5.20 305.50 2125 ---- ---- ---- ---- 298.40 -5.30 303.70 2130 ---- ---- ---- ---- 296.50 -5.30 301.80 2135 ---- ---- ---- ---- 294.70 -5.30 300.00 2140 ---- ---- ---- ---- 292.90 -5.40 298.30 2145 ---- ---- ---- ---- 291.10 -5.40 296.50 2150 ---- ---- ---- ---- 289.30 -5.50 294.80 2155 ---- ---- ---- ---- 287.60 -5.50 293.10 2160 ---- ---- ---- ---- 285.90 -5.60 291.50 2165 ---- ---- ---- ---- 284.30 -5.60 289.90 2170 ---- ---- ---- ---- 282.60 -5.70 288.30 2175 ---- ---- ---- ---- 281.00 -5.70 286.70 2180 ---- ---- ---- ---- 279.50 -5.70 285.20 2185 ---- ---- ---- ---- 277.90 -5.80 283.70 2190 ---- ---- ---- ---- 276.40 -5.80 282.20 2195 ---- ---- ---- ---- 274.90 -5.90 280.80 2200 ---- ---- ---- ---- 273.50 -5.80 279.30 2205 ---- ---- ---- ---- 272.10 -5.80 277.90 2210 ---- ---- ---- ---- 270.70 -5.90 276.60 2215 ---- ---- ---- ---- 269.30 -5.90 275.20 2220 ---- ---- ---- ---- 267.90 -6.00 273.90 2225 ---- ---- ---- ---- 266.60 -6.00 272.60 2230 ---- ---- ---- ---- 265.30 -6.10 271.40 2235 ---- ---- ---- ---- 264.10 -6.00 270.10 2240 ---- ---- ---- ---- 262.80 -6.10 268.90 2245 ---- ---- ---- ---- 261.60 -6.10 267.70 2250 ---- ---- ---- ---- 260.40 -6.10 266.50 2255 ---- ---- ---- ---- 259.20 -6.20 265.40 2260 ---- ---- ---- ---- 258.00 -6.20 264.20 2265 ---- ---- ---- ---- 256.90 -6.20 263.10 2270 ---- ---- ---- ---- 255.80 -6.20 262.00 2275 ---- ---- ---- ---- 254.70 -6.20 260.90 2280 ---- ---- ---- ---- 253.60 -6.30 259.90 2285 ---- ---- ---- ---- 252.50 -6.40 258.90 2290 ---- ---- ---- ---- 251.50 -6.30 257.80 2295 ---- ---- ---- ---- 250.50 -6.30 256.80 2300 ---- ---- ---- ---- 249.50 -6.30 255.80 2305 ---- ---- ---- ---- 248.50 -6.40 254.90 2310 ---- ---- ---- ---- 247.50 -6.40 253.90 2315 ---- ---- ---- ---- 246.50 -6.50 253.00 2320 ---- ---- ---- ---- 245.60 -6.40 252.00 2325 ---- ---- ---- ---- 244.70 -6.40 251.10 2330 ---- ---- ---- ---- 243.70 -6.50 250.20 2335 ---- ---- ---- ---- 242.80 -6.50 249.30 2340 ---- ---- ---- ---- 241.90 -6.50 248.40 2345 ---- ---- ---- ---- 241.10 -6.50 247.60 2350 ---- ---- ---- ---- 240.20 -6.50 246.70 2355 ---- ---- ---- ---- 239.30 -6.60 245.90 2360 ---- ---- ---- ---- 238.50 -6.50 245.00 2365 ---- ---- ---- ---- 237.60 -6.60 244.20 2370 ---- ---- ---- ---- 236.80 -6.60 243.40 2375 ---- ---- ---- ---- 236.00 -6.60 242.60 2380 ---- ---- ---- ---- 235.10 -6.70 241.80 2385 ---- ---- ---- ---- 234.30 -6.70 241.00 2390 ---- ---- ---- ---- 233.50 -6.70 240.20 2395 ---- ---- ---- ---- 232.70 -6.70 239.40 2400 ---- ---- ---- ---- 232.00 -6.60 238.60 2410 ---- ---- ---- ---- 230.40 -6.70 237.10 2420 ---- ---- ---- ---- 228.90 -6.80 235.70 2425 ---- ---- ---- ---- 228.20 -6.80 235.00 2430 ---- ---- ---- ---- 227.50 -6.70 234.20 2440 ---- ---- ---- ---- 226.00 -6.80 232.80 2450 ---- ---- ---- ---- 224.60 -6.90 231.50 2460 ---- ---- ---- ---- 223.30 -6.80 230.10 2470 ---- ---- ---- ---- 221.90 -6.90 228.80 2475 ---- ---- ---- ---- 221.30 -6.90 228.20 2480 ---- ---- ---- ---- 220.60 -6.90 227.50 2490 ---- ---- ---- ---- 219.30 -7.00 226.30 2500 ---- ---- ---- ---- 218.10 -7.00 225.10 2525 ---- ---- ---- ---- 215.10 -7.00 222.10 2550 ---- ---- ---- ---- 212.20 -7.10 219.30 2575 ---- ---- ---- ---- 209.60 -7.10 216.70 2600 ---- ---- ---- ---- 207.00 -7.20 214.20 2625 ---- ---- ---- ---- 204.60 -7.20 211.80 2650 ---- ---- ---- ---- 202.40 -7.20 209.60 2675 ---- ---- ---- ---- 200.30 -7.20 207.50 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 844.60 +1.90 842.70 1400 ---- ---- ---- ---- 823.00 +1.60 821.40 1425 ---- ---- ---- ---- 801.60 +1.30 800.30 1450 ---- ---- ---- ---- 780.40 +1.00 779.40 1475 ---- ---- ---- ---- 759.40 +.70 758.70 1500 ---- ---- ---- ---- 738.60 +.30 738.30 1525 ---- ---- ---- ---- 718.10 +.10 718.00 1550 ---- ---- ---- ---- 697.80 -.20 698.00 1570 ---- ---- ---- ---- 681.70 -.40 682.10 1575 ---- ---- ---- ---- 677.70 -.40 678.10 1580 ---- ---- ---- ---- 673.70 -.50 674.20 1590 ---- ---- ---- ---- 665.70 -.60 666.30 1600 ---- ---- ---- ---- 657.80 -.70 658.50 1610 ---- ---- ---- ---- 649.90 -.80 650.70 1620 ---- ---- ---- ---- 642.00 -.90 642.90 1625 ---- ---- ---- ---- 638.10 -1.00 639.10 1630 ---- ---- ---- ---- 634.20 -1.00 635.20 1640 ---- ---- ---- ---- 626.40 -1.10 627.50 1650 ---- ---- ---- ---- 618.60 -1.30 619.90 1660 ---- ---- ---- ---- 610.90 -1.30 612.20 1670 ---- ---- ---- ---- 603.10 -1.50 604.60 1675 ---- ---- ---- ---- 599.30 -1.50 600.80 1680 ---- ---- ---- ---- 595.50 -1.60 597.10 1685 ---- ---- ---- ---- 591.70 -1.60 593.30 1690 ---- ---- ---- ---- 587.80 -1.70 589.50 1695 ---- ---- ---- ---- 584.00 -1.80 585.80 1700 ---- ---- ---- ---- 580.20 -1.80 582.00 1705 ---- ---- ---- ---- 576.40 -1.90 578.30 1710 ---- ---- ---- ---- 572.70 -1.80 574.50 1715 ---- ---- ---- ---- 568.90 -1.90 570.80 1720 ---- ---- ---- ---- 565.10 -2.00 567.10 1725 ---- ---- ---- ---- 561.40 -2.00 563.40 1730 ---- ---- ---- ---- 557.60 -2.10 559.70 1735 ---- ---- ---- ---- 553.90 -2.10 556.00 1740 ---- ---- ---- ---- 550.10 -2.20 552.30 1745 ---- ---- ---- ---- 546.40 -2.20 548.60 1750 ---- ---- ---- ---- 542.70 -2.30 545.00 1755 ---- ---- ---- ---- 539.00 -2.30 541.30 1760 ---- ---- ---- ---- 535.30 -2.40 537.70 1765 ---- ---- ---- ---- 531.60 -2.40 534.00 1770 ---- ---- ---- ---- 527.90 -2.50 530.40 1775 ---- ---- ---- ---- 524.30 -2.50 526.80 1780 ---- ---- ---- ---- 520.60 -2.60 523.20 1785 ---- ---- ---- ---- 516.90 -2.70 519.60 1790 ---- ---- ---- ---- 513.30 -2.70 516.00 1795 ---- ---- ---- ---- 509.70 -2.70 512.40 1800 ---- ---- ---- ---- 506.00 -2.80 508.80 1805 ---- ---- ---- ---- 502.40 -2.80 505.20 1810 ---- ---- ---- ---- 498.80 -2.90 501.70 1815 ---- ---- ---- ---- 495.20 -2.90 498.10 1820 ---- ---- ---- ---- 491.70 -2.90 494.60 1825 ---- ---- ---- ---- 488.10 -3.00 491.10 1830 ---- ---- ---- ---- 484.60 -3.00 487.60 1835 ---- ---- ---- ---- 481.00 -3.10 484.10 1840 ---- ---- ---- ---- 477.50 -3.10 480.60 1845 ---- ---- ---- ---- 474.00 -3.20 477.20 1850 ---- ---- ---- ---- 470.50 -3.20 473.70 1855 ---- ---- ---- ---- 467.10 -3.20 470.30 1860 ---- ---- ---- ---- 463.60 -3.30 466.90 1865 ---- ---- ---- ---- 460.20 -3.30 463.50 1870 ---- ---- ---- ---- 456.80 -3.40 460.20 1875 ---- ---- ---- ---- 453.40 -3.40 456.80 1880 ---- ---- ---- ---- 450.00 -3.50 453.50 1885 ---- ---- ---- ---- 446.70 -3.50 450.20 1890 ---- ---- ---- ---- 443.40 -3.50 446.90 1895 ---- ---- ---- ---- 440.10 -3.60 443.70 1900 ---- ---- ---- ---- 436.80 -3.70 440.50 1905 ---- ---- ---- ---- 433.50 -3.70 437.20 1910 ---- ---- ---- ---- 430.30 -3.80 434.10 1915 ---- ---- ---- ---- 427.10 -3.80 430.90 1920 ---- ---- ---- ---- 423.90 -3.90 427.80 1925 ---- ---- ---- ---- 420.80 -3.90 424.70 1930 ---- ---- ---- ---- 417.70 -3.90 421.60 1935 ---- ---- ---- ---- 414.60 -3.90 418.50 1940 ---- ---- ---- ---- 411.50 -4.00 415.50 1945 ---- ---- ---- ---- 408.50 -4.00 412.50 1950 ---- ---- ---- ---- 405.50 -4.10 409.60 1955 ---- ---- ---- ---- 402.50 -4.20 406.70 1960 ---- ---- ---- ---- 399.60 -4.20 403.80 1965 ---- ---- ---- ---- 396.70 -4.20 400.90 1970 ---- ---- ---- ---- 393.80 -4.30 398.10 1975 ---- ---- ---- ---- 391.00 -4.30 395.30 1980 ---- ---- ---- ---- 388.20 -4.30 392.50 1985 ---- ---- ---- ---- 385.40 -4.40 389.80 1990 ---- ---- ---- ---- 382.70 -4.40 387.10 1995 ---- ---- ---- ---- 380.00 -4.50 384.50 2000 ---- ---- ---- ---- 377.30 -4.60 381.90 2005 ---- ---- ---- ---- 374.70 -4.60 379.30 2010 ---- ---- ---- ---- 372.10 -4.60 376.70 2015 ---- ---- ---- ---- 369.50 -4.70 374.20 2020 ---- ---- ---- ---- 367.00 -4.70 371.70 2025 ---- ---- ---- ---- 364.50 -4.70 369.20 2030 ---- ---- ---- ---- 362.00 -4.80 366.80 2035 ---- ---- ---- ---- 359.60 -4.80 364.40 2040 ---- ---- ---- ---- 357.20 -4.80 362.00 2045 ---- ---- ---- ---- 354.80 -4.90 359.70 2050 ---- ---- ---- ---- 352.50 -4.90 357.40 2055 ---- ---- ---- ---- 350.10 -5.00 355.10 2060 ---- ---- ---- ---- 347.80 -5.00 352.80 2065 ---- ---- ---- ---- 345.60 -5.00 350.60 2070 ---- ---- ---- ---- 343.30 -5.10 348.40 2075 ---- ---- ---- ---- 341.10 -5.10 346.20 2080 ---- ---- ---- ---- 338.90 -5.10 344.00 2085 ---- ---- ---- ---- 336.70 -5.20 341.90 2090 ---- ---- ---- ---- 334.60 -5.20 339.80 2095 ---- ---- ---- ---- 332.50 -5.20 337.70 2100 ---- ---- ---- ---- 330.40 -5.30 335.70 2105 ---- ---- ---- ---- 328.40 -5.20 333.60 2110 ---- ---- ---- ---- 326.30 -5.30 331.60 2115 ---- ---- ---- ---- 324.30 -5.40 329.70 2120 ---- ---- ---- ---- 322.40 -5.30 327.70 2125 ---- ---- ---- ---- 320.40 -5.40 325.80 2130 ---- ---- ---- ---- 318.50 -5.40 323.90 2135 ---- ---- ---- ---- 316.60 -5.50 322.10 2140 ---- ---- ---- ---- 314.80 -5.40 320.20 2145 ---- ---- ---- ---- 312.90 -5.50 318.40 2150 ---- ---- ---- ---- 311.10 -5.60 316.70 2155 ---- ---- ---- ---- 309.40 -5.50 314.90 2160 ---- ---- ---- ---- 307.60 -5.60 313.20 2165 ---- ---- ---- ---- 305.90 -5.60 311.50 2170 ---- ---- ---- ---- 304.30 -5.60 309.90 2175 ---- ---- ---- ---- 302.60 -5.70 308.30 2180 ---- ---- ---- ---- 301.00 -5.70 306.70 2185 ---- ---- ---- ---- 299.40 -5.70 305.10 2190 ---- ---- ---- ---- 297.90 -5.70 303.60 2195 ---- ---- ---- ---- 296.30 -5.80 302.10 2200 ---- ---- ---- ---- 294.80 -5.80 300.60 2205 ---- ---- ---- ---- 293.40 -5.80 299.20 2210 ---- ---- ---- ---- 291.90 -5.80 297.70 2215 ---- ---- ---- ---- 290.50 -5.90 296.40 2220 ---- ---- ---- ---- 289.20 -5.80 295.00 2225 ---- ---- ---- ---- 287.80 -5.90 293.70 2230 ---- ---- ---- ---- 286.50 -5.90 292.40 2235 ---- ---- ---- ---- 285.20 -5.90 291.10 2240 ---- ---- ---- ---- 283.90 -5.90 289.80 2245 ---- ---- ---- ---- 282.70 -5.90 288.60 2250 ---- ---- ---- ---- 281.40 -6.00 287.40 2255 ---- ---- ---- ---- 280.20 -6.00 286.20 2260 ---- ---- ---- ---- 279.10 -6.00 285.10 2265 ---- ---- ---- ---- 277.90 -6.00 283.90 2270 ---- ---- ---- ---- 276.80 -6.00 282.80 2275 ---- ---- ---- ---- 275.70 -6.00 281.70 2280 ---- ---- ---- ---- 274.60 -6.00 280.60 2285 ---- ---- ---- ---- 273.50 -6.10 279.60 2290 ---- ---- ---- ---- 272.50 -6.00 278.50 2295 ---- ---- ---- ---- 271.40 -6.10 277.50 2300 ---- ---- ---- ---- 270.40 -6.10 276.50 2305 ---- ---- ---- ---- 269.40 -6.10 275.50 2310 ---- ---- ---- ---- 268.40 -6.20 274.60 2315 ---- ---- ---- ---- 267.50 -6.10 273.60 2320 ---- ---- ---- ---- 266.50 -6.20 272.70 2325 ---- ---- ---- ---- 265.60 -6.20 271.80 2330 ---- ---- ---- ---- 264.70 -6.20 270.90 2335 ---- ---- ---- ---- 263.80 -6.20 270.00 2340 ---- ---- ---- ---- 262.90 -6.20 269.10 2345 ---- ---- ---- ---- 262.00 -6.30 268.30 2350 ---- ---- ---- ---- 261.20 -6.20 267.40 2355 ---- ---- ---- ---- 260.30 -6.30 266.60 2360 ---- ---- ---- ---- 259.50 -6.20 265.70 2365 ---- ---- ---- ---- 258.60 -6.30 264.90 2370 ---- ---- ---- ---- 257.80 -6.30 264.10 2375 ---- ---- ---- ---- 257.00 -6.30 263.30 2380 ---- ---- ---- ---- 256.20 -6.30 262.50 2385 ---- ---- ---- ---- 255.40 -6.30 261.70 2390 ---- ---- ---- ---- 254.60 -6.40 261.00 2395 ---- ---- ---- ---- 253.90 -6.30 260.20 2400 ---- ---- ---- ---- 253.10 -6.30 259.40 2405 ---- ---- ---- ---- 252.30 -6.40 258.70 2410 ---- ---- ---- ---- 251.60 -6.30 257.90 2415 ---- ---- ---- ---- 250.90 -6.30 257.20 2420 ---- ---- ---- ---- 250.10 -6.40 256.50 2425 ---- ---- ---- ---- 249.40 -6.40 255.80 2430 ---- ---- ---- ---- 248.70 -6.40 255.10 2440 ---- ---- ---- ---- 247.30 -6.40 253.70 2450 ---- ---- ---- ---- 245.90 -6.40 252.30 2460 ---- ---- ---- ---- 244.60 -6.40 251.00 2470 ---- ---- ---- ---- 243.30 -6.40 249.70 2475 ---- ---- ---- ---- 242.60 -6.50 249.10 2480 ---- ---- ---- ---- 242.00 -6.40 248.40 2490 ---- ---- ---- ---- 240.70 -6.50 247.20 2500 ---- ---- ---- ---- 239.50 -6.50 246.00 2510 ---- ---- ---- ---- 238.30 -6.50 244.80 2525 ---- ---- ---- ---- 236.60 -6.50 243.10 2550 ---- ---- ---- ---- 233.80 -6.50 240.30 2575 ---- ---- ---- ---- 231.20 -6.50 237.70 2600 ---- ---- ---- ---- 228.80 -6.50 235.30 2625 ---- ---- ---- ---- 226.50 -6.50 233.00 2650 ---- ---- ---- ---- 224.30 -6.50 230.80 2675 ---- ---- ---- ---- 222.20 -6.60 228.80 2700 ---- ---- ---- ---- 220.30 -6.60 226.90 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 837.30 +1.00 836.30 1425 ---- ---- ---- ---- 816.20 +.80 815.40 1450 ---- ---- ---- ---- 795.30 +.50 794.80 1475 ---- ---- ---- ---- 774.60 +.20 774.40 1500 ---- ---- ---- ---- 754.10 -.10 754.20 1525 ---- ---- ---- ---- 733.80 -.40 734.20 1550 ---- ---- ---- ---- 713.70 -.70 714.40 1575 ---- ---- ---- ---- 693.80 -1.00 694.80 1580 ---- ---- ---- ---- 689.90 -1.00 690.90 1590 ---- ---- ---- ---- 682.00 -1.10 683.10 1600 ---- ---- ---- ---- 674.20 -1.20 675.40 1610 ---- ---- ---- ---- 666.30 -1.30 667.60 1620 ---- ---- ---- ---- 658.50 -1.50 660.00 1625 ---- ---- ---- ---- 654.70 -1.40 656.10 1630 ---- ---- ---- ---- 650.80 -1.50 652.30 1640 ---- ---- ---- ---- 643.10 -1.60 644.70 1650 ---- ---- ---- ---- 635.40 -1.70 637.10 1660 ---- ---- ---- ---- 627.70 -1.80 629.50 1670 ---- ---- ---- ---- 620.10 -1.90 622.00 1675 ---- ---- ---- ---- 616.30 -2.00 618.30 1680 ---- ---- ---- ---- 612.50 -2.00 614.50 1685 ---- ---- ---- ---- 608.70 -2.10 610.80 1690 ---- ---- ---- ---- 604.90 -2.10 607.00 1695 ---- ---- ---- ---- 601.10 -2.20 603.30 1700 ---- ---- ---- ---- 597.40 -2.20 599.60 1705 ---- ---- ---- ---- 593.60 -2.30 595.90 1710 ---- ---- ---- ---- 589.90 -2.30 592.20 1715 ---- ---- ---- ---- 586.10 -2.40 588.50 1720 ---- ---- ---- ---- 582.40 -2.40 584.80 1725 ---- ---- ---- ---- 578.70 -2.40 581.10 1730 ---- ---- ---- ---- 575.00 -2.50 577.50 1735 ---- ---- ---- ---- 571.20 -2.60 573.80 1740 ---- ---- ---- ---- 567.50 -2.70 570.20 1745 ---- ---- ---- ---- 563.90 -2.60 566.50 1750 ---- ---- ---- ---- 560.20 -2.70 562.90 1755 ---- ---- ---- ---- 556.50 -2.70 559.20 1760 ---- ---- ---- ---- 552.80 -2.80 555.60 1765 ---- ---- ---- ---- 549.20 -2.80 552.00 1770 ---- ---- ---- ---- 545.50 -2.90 548.40 1775 ---- ---- ---- ---- 541.90 -2.90 544.80 1780 ---- ---- ---- ---- 538.20 -3.00 541.20 1785 ---- ---- ---- ---- 534.60 -3.00 537.60 1790 ---- ---- ---- ---- 531.00 -3.00 534.00 1795 ---- ---- ---- ---- 527.40 -3.10 530.50 1800 ---- ---- ---- ---- 523.70 -3.20 526.90 1805 ---- ---- ---- ---- 520.20 -3.20 523.40 1810 ---- ---- ---- ---- 516.60 -3.20 519.80 1815 ---- ---- ---- ---- 513.00 -3.30 516.30 1820 ---- ---- ---- ---- 509.40 -3.40 512.80 1825 ---- ---- ---- ---- 505.90 -3.40 509.30 1830 ---- ---- ---- ---- 502.40 -3.40 505.80 1835 ---- ---- ---- ---- 498.80 -3.50 502.30 1840 ---- ---- ---- ---- 495.30 -3.60 498.90 1845 ---- ---- ---- ---- 491.80 -3.60 495.40 1850 ---- ---- ---- ---- 488.40 -3.60 492.00 1855 ---- ---- ---- ---- 484.90 -3.70 488.60 1860 ---- ---- ---- ---- 481.50 -3.70 485.20 1865 ---- ---- ---- ---- 478.00 -3.80 481.80 1870 ---- ---- ---- ---- 474.60 -3.80 478.40 1875 ---- ---- ---- ---- 471.20 -3.90 475.10 1880 ---- ---- ---- ---- 467.90 -3.80 471.70 1885 ---- ---- ---- ---- 464.50 -3.90 468.40 1890 ---- ---- ---- ---- 461.20 -3.90 465.10 1895 ---- ---- ---- ---- 457.90 -4.00 461.90 1900 ---- ---- ---- ---- 454.60 -4.00 458.60 1905 ---- ---- ---- ---- 451.30 -4.10 455.40 1910 ---- ---- ---- ---- 448.10 -4.10 452.20 1915 ---- ---- ---- ---- 444.90 -4.20 449.10 1920 ---- ---- ---- ---- 441.70 -4.20 445.90 1925 ---- ---- ---- ---- 438.50 -4.30 442.80 1930 ---- ---- ---- ---- 435.40 -4.30 439.70 1935 ---- ---- ---- ---- 432.30 -4.30 436.60 1940 ---- ---- ---- ---- 429.20 -4.40 433.60 1945 ---- ---- ---- ---- 426.10 -4.50 430.60 1950 ---- ---- ---- ---- 423.10 -4.50 427.60 1955 ---- ---- ---- ---- 420.10 -4.60 424.70 1960 ---- ---- ---- ---- 417.20 -4.60 421.80 1965 ---- ---- ---- ---- 414.30 -4.60 418.90 1970 ---- ---- ---- ---- 411.40 -4.60 416.00 1975 ---- ---- ---- ---- 408.50 -4.70 413.20 1980 ---- ---- ---- ---- 405.70 -4.70 410.40 1985 ---- ---- ---- ---- 402.90 -4.80 407.70 1990 ---- ---- ---- ---- 400.10 -4.90 405.00 1995 ---- ---- ---- ---- 397.40 -4.90 402.30 2000 ---- ---- ---- ---- 394.70 -5.00 399.70 2005 ---- ---- ---- ---- 392.10 -5.00 397.10 2010 ---- ---- ---- ---- 389.50 -5.00 394.50 2015 ---- ---- ---- ---- 386.90 -5.00 391.90 2020 ---- ---- ---- ---- 384.30 -5.10 389.40 2025 ---- ---- ---- ---- 381.80 -5.20 387.00 2030 ---- ---- ---- ---- 379.30 -5.20 384.50 2035 ---- ---- ---- ---- 376.90 -5.20 382.10 2040 ---- ---- ---- ---- 374.50 -5.20 379.70 2045 ---- ---- ---- ---- 372.10 -5.20 377.30 2050 ---- ---- ---- ---- 369.70 -5.30 375.00 2055 ---- ---- ---- ---- 367.40 -5.30 372.70 2060 ---- ---- ---- ---- 365.10 -5.30 370.40 2065 ---- ---- ---- ---- 362.80 -5.40 368.20 2070 ---- ---- ---- ---- 360.50 -5.50 366.00 2075 ---- ---- ---- ---- 358.30 -5.50 363.80 2080 ---- ---- ---- ---- 356.10 -5.50 361.60 2085 ---- ---- ---- ---- 354.00 -5.50 359.50 2090 ---- ---- ---- ---- 351.80 -5.60 357.40 2095 ---- ---- ---- ---- 349.70 -5.60 355.30 2100 ---- ---- ---- ---- 347.60 -5.60 353.20 2105 ---- ---- ---- ---- 345.60 -5.50 351.10 2110 ---- ---- ---- ---- 343.50 -5.60 349.10 2115 ---- ---- ---- ---- 341.50 -5.60 347.10 2120 ---- ---- ---- ---- 339.50 -5.70 345.20 2125 ---- ---- ---- ---- 337.60 -5.60 343.20 2130 ---- ---- ---- ---- 335.70 -5.60 341.30 2135 ---- ---- ---- ---- 333.80 -5.60 339.40 2140 ---- ---- ---- ---- 331.90 -5.70 337.60 2145 ---- ---- ---- ---- 330.10 -5.60 335.70 2150 ---- ---- ---- ---- 328.20 -5.70 333.90 2155 ---- ---- ---- ---- 326.50 -5.70 332.20 2160 ---- ---- ---- ---- 324.70 -5.70 330.40 2165 ---- ---- ---- ---- 323.00 -5.70 328.70 2170 ---- ---- ---- ---- 321.30 -5.70 327.00 2175 ---- ---- ---- ---- 319.60 -5.80 325.40 2180 ---- ---- ---- ---- 318.00 -5.70 323.70 2185 ---- ---- ---- ---- 316.40 -5.70 322.10 2190 ---- ---- ---- ---- 314.90 -5.70 320.60 2195 ---- ---- ---- ---- 313.30 -5.70 319.00 2200 ---- ---- ---- ---- 311.80 -5.70 317.50 2205 ---- ---- ---- ---- 310.30 -5.80 316.10 2210 ---- ---- ---- ---- 308.90 -5.70 314.60 2215 ---- ---- ---- ---- 307.50 -5.70 313.20 2220 ---- ---- ---- ---- 306.10 -5.70 311.80 2225 ---- ---- ---- ---- 304.70 -5.80 310.50 2230 ---- ---- ---- ---- 303.40 -5.80 309.20 2235 ---- ---- ---- ---- 302.10 -5.80 307.90 2240 ---- ---- ---- ---- 300.80 -5.80 306.60 2245 ---- ---- ---- ---- 299.60 -5.80 305.40 2250 ---- ---- ---- ---- 298.40 -5.80 304.20 2255 ---- ---- ---- ---- 297.20 -5.80 303.00 2260 ---- ---- ---- ---- 296.00 -5.90 301.90 2265 ---- ---- ---- ---- 294.90 -5.90 300.80 2270 ---- ---- ---- ---- 293.70 -6.00 299.70 2275 ---- ---- ---- ---- 292.60 -6.00 298.60 2280 ---- ---- ---- ---- 291.50 -6.00 297.50 2285 ---- ---- ---- ---- 290.50 -6.00 296.50 2290 ---- ---- ---- ---- 289.40 -6.10 295.50 2295 ---- ---- ---- ---- 288.40 -6.10 294.50 2300 ---- ---- ---- ---- 287.40 -6.10 293.50 2305 ---- ---- ---- ---- 286.50 -6.10 292.60 2310 ---- ---- ---- ---- 285.50 -6.20 291.70 2315 ---- ---- ---- ---- 284.50 -6.30 290.80 2320 ---- ---- ---- ---- 283.60 -6.30 289.90 2325 ---- ---- ---- ---- 282.70 -6.30 289.00 2330 ---- ---- ---- ---- 281.80 -6.30 288.10 2335 ---- ---- ---- ---- 280.90 -6.40 287.30 2340 ---- ---- ---- ---- 280.10 -6.40 286.50 2345 ---- ---- ---- ---- 279.20 -6.40 285.60 2350 ---- ---- ---- ---- 278.40 -6.40 284.80 2355 ---- ---- ---- ---- 277.60 -6.50 284.10 2360 ---- ---- ---- ---- 276.70 -6.60 283.30 2365 ---- ---- ---- ---- 275.90 -6.60 282.50 2370 ---- ---- ---- ---- 275.10 -6.70 281.80 2375 ---- ---- ---- ---- 274.40 -6.60 281.00 2380 ---- ---- ---- ---- 273.60 -6.70 280.30 2385 ---- ---- ---- ---- 272.80 -6.80 279.60 2390 ---- ---- ---- ---- 272.10 -6.80 278.90 2395 ---- ---- ---- ---- 271.30 -6.90 278.20 2400 ---- ---- ---- ---- 270.60 -6.90 277.50 2405 ---- ---- ---- ---- 269.90 -6.90 276.80 2410 ---- ---- ---- ---- 269.10 -7.00 276.10 2415 ---- ---- ---- ---- 268.40 -7.00 275.40 2420 ---- ---- ---- ---- 267.70 -7.00 274.70 2425 ---- ---- ---- ---- 267.00 -7.10 274.10 2430 ---- ---- ---- ---- 266.40 -7.00 273.40 2440 ---- ---- ---- ---- 265.00 -7.20 272.20 2450 ---- ---- ---- ---- 263.70 -7.20 270.90 2460 ---- ---- ---- ---- 262.40 -7.30 269.70 2470 ---- ---- ---- ---- 261.10 -7.40 268.50 2475 ---- ---- ---- ---- 260.50 -7.40 267.90 2480 ---- ---- ---- ---- 259.90 -7.50 267.40 2490 ---- ---- ---- ---- 258.70 -7.50 266.20 2500 ---- ---- ---- ---- 257.60 -7.50 265.10 2510 ---- ---- ---- ---- 256.40 -7.70 264.10 2520 ---- ---- ---- ---- 255.30 -7.70 263.00 2525 ---- ---- ---- ---- 254.80 -7.70 262.50 2550 ---- ---- ---- ---- 252.10 -7.90 260.00 2575 ---- ---- ---- ---- 249.60 -8.10 257.70 2600 ---- ---- ---- ---- 247.30 -8.20 255.50 2625 ---- ---- ---- ---- 245.10 -8.40 253.50 2650 ---- ---- ---- ---- 243.10 -8.50 251.60 2675 ---- ---- ---- ---- 241.20 -8.70 249.90 2700 ---- ---- ---- ---- 239.40 -8.80 248.20 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 678.10 -.70 678.80 1650 ---- ---- ---- ---- 659.00 -.80 659.80 1675 ---- ---- ---- ---- 640.00 -1.00 641.00 1700 ---- ---- ---- ---- 621.20 -1.20 622.40 1725 ---- ---- ---- ---- 602.60 -1.30 603.90 1750 ---- ---- ---- ---- 584.20 -1.40 585.60 1775 ---- ---- ---- ---- 566.00 -1.50 567.50 1800 ---- ---- ---- ---- 548.00 -1.60 549.60 1820 ---- ---- ---- ---- 533.70 -1.80 535.50 1825 ---- ---- ---- ---- 530.10 -1.90 532.00 1830 ---- ---- ---- ---- 526.60 -1.90 528.50 1840 ---- ---- ---- ---- 519.50 -2.10 521.60 1850 ---- ---- ---- ---- 512.50 -2.30 514.80 1860 ---- ---- ---- ---- 505.60 -2.40 508.00 1870 ---- ---- ---- ---- 498.70 -2.50 501.20 1875 ---- ---- ---- ---- 495.20 -2.70 497.90 1880 ---- ---- ---- ---- 491.80 -2.80 494.60 1890 ---- ---- ---- ---- 485.10 -2.90 488.00 1900 ---- ---- ---- ---- 478.40 -3.10 481.50 1910 ---- ---- ---- ---- 471.80 -3.30 475.10 1915 ---- ---- ---- ---- 468.50 -3.40 471.90 1920 ---- ---- ---- ---- 465.30 -3.50 468.80 1925 ---- ---- ---- ---- 462.10 -3.50 465.60 1930 ---- ---- ---- ---- 458.90 -3.60 462.50 1935 ---- ---- ---- ---- 455.70 -3.80 459.50 1940 ---- ---- ---- ---- 452.50 -3.90 456.40 1945 ---- ---- ---- ---- 449.40 -4.00 453.40 1950 ---- ---- ---- ---- 446.30 -4.10 450.40 1955 ---- ---- ---- ---- 443.30 -4.10 447.40 1960 ---- ---- ---- ---- 440.20 -4.30 444.50 1965 ---- ---- ---- ---- 437.20 -4.40 441.60 1970 ---- ---- ---- ---- 434.20 -4.50 438.70 1975 ---- ---- ---- ---- 431.30 -4.50 435.80 1980 ---- ---- ---- ---- 428.40 -4.60 433.00 1985 ---- ---- ---- ---- 425.50 -4.70 430.20 1990 ---- ---- ---- ---- 422.60 -4.80 427.40 1995 ---- ---- ---- ---- 419.80 -4.90 424.70 2000 ---- ---- ---- ---- 417.10 -4.90 422.00 2005 ---- ---- ---- ---- 414.30 -5.00 419.30 2010 ---- ---- ---- ---- 411.60 -5.10 416.70 2015 ---- ---- ---- ---- 408.90 -5.20 414.10 2020 ---- ---- ---- ---- 406.30 -5.20 411.50 2025 ---- ---- ---- ---- 403.70 -5.30 409.00 2030 ---- ---- ---- ---- 401.10 -5.40 406.50 2035 ---- ---- ---- ---- 398.60 -5.40 404.00 2040 ---- ---- ---- ---- 396.10 -5.50 401.60 2045 ---- ---- ---- ---- 393.60 -5.60 399.20 2050 ---- ---- ---- ---- 391.20 -5.60 396.80 2055 ---- ---- ---- ---- 388.80 -5.60 394.40 2060 ---- ---- ---- ---- 386.40 -5.70 392.10 2065 ---- ---- ---- ---- 384.10 -5.70 389.80 2070 ---- ---- ---- ---- 381.80 -5.70 387.50 2075 ---- ---- ---- ---- 379.50 -5.80 385.30 2080 ---- ---- ---- ---- 377.20 -5.90 383.10 2085 ---- ---- ---- ---- 375.00 -5.90 380.90 2090 ---- ---- ---- ---- 372.80 -6.00 378.80 2095 ---- ---- ---- ---- 370.60 -6.00 376.60 2100 ---- ---- ---- ---- 368.50 -6.00 374.50 2105 ---- ---- ---- ---- 366.40 -6.00 372.40 2110 ---- ---- ---- ---- 364.30 -6.10 370.40 2115 ---- ---- ---- ---- 362.20 -6.20 368.40 2120 ---- ---- ---- ---- 360.20 -6.20 366.40 2125 ---- ---- ---- ---- 358.20 -6.20 364.40 2130 ---- ---- ---- ---- 356.20 -6.30 362.50 2135 ---- ---- ---- ---- 354.20 -6.40 360.60 2140 ---- ---- ---- ---- 352.30 -6.40 358.70 2145 ---- ---- ---- ---- 350.40 -6.40 356.80 2150 ---- ---- ---- ---- 348.50 -6.50 355.00 2155 ---- ---- ---- ---- 346.70 -6.50 353.20 2160 ---- ---- ---- ---- 344.90 -6.50 351.40 2165 ---- ---- ---- ---- 343.10 -6.60 349.70 2170 ---- ---- ---- ---- 341.30 -6.70 348.00 2175 ---- ---- ---- ---- 339.60 -6.70 346.30 2180 ---- ---- ---- ---- 337.90 -6.70 344.60 2185 ---- ---- ---- ---- 336.20 -6.80 343.00 2190 ---- ---- ---- ---- 334.60 -6.80 341.40 2195 ---- ---- ---- ---- 333.00 -6.90 339.90 2200 ---- ---- ---- ---- 331.40 -6.90 338.30 2205 ---- ---- ---- ---- 329.90 -6.90 336.80 2210 ---- ---- ---- ---- 328.40 -7.00 335.40 2215 ---- ---- ---- ---- 326.90 -7.00 333.90 2220 ---- ---- ---- ---- 325.40 -7.10 332.50 2225 ---- ---- ---- ---- 324.00 -7.10 331.10 2230 ---- ---- ---- ---- 322.60 -7.20 329.80 2235 ---- ---- ---- ---- 321.20 -7.30 328.50 2240 ---- ---- ---- ---- 319.90 -7.30 327.20 2245 ---- ---- ---- ---- 318.60 -7.30 325.90 2250 ---- ---- ---- ---- 317.30 -7.40 324.70 2255 ---- ---- ---- ---- 316.10 -7.40 323.50 2260 ---- ---- ---- ---- 314.90 -7.40 322.30 2265 ---- ---- ---- ---- 313.70 -7.40 321.10 2270 ---- ---- ---- ---- 312.50 -7.50 320.00 2275 ---- ---- ---- ---- 311.40 -7.50 318.90 2280 ---- ---- ---- ---- 310.30 -7.50 317.80 2285 ---- ---- ---- ---- 309.20 -7.50 316.70 2290 ---- ---- ---- ---- 308.10 -7.60 315.70 2295 ---- ---- ---- ---- 307.10 -7.60 314.70 2300 ---- ---- ---- ---- 306.00 -7.70 313.70 2305 ---- ---- ---- ---- 305.00 -7.70 312.70 2310 ---- ---- ---- ---- 304.00 -7.70 311.70 2315 ---- ---- ---- ---- 303.10 -7.70 310.80 2320 ---- ---- ---- ---- 302.10 -7.80 309.90 2325 ---- ---- ---- ---- 301.20 -7.80 309.00 2330 ---- ---- ---- ---- 300.30 -7.80 308.10 2335 ---- ---- ---- ---- 299.40 -7.80 307.20 2340 ---- ---- ---- ---- 298.50 -7.90 306.40 2345 ---- ---- ---- ---- 297.70 -7.80 305.50 2350 ---- ---- ---- ---- 296.90 -7.80 304.70 2355 ---- ---- ---- ---- 296.00 -7.90 303.90 2360 ---- ---- ---- ---- 295.20 -7.90 303.10 2365 ---- ---- ---- ---- 294.40 -7.90 302.30 2370 ---- ---- ---- ---- 293.60 -8.00 301.60 2375 ---- ---- ---- ---- 292.90 -7.90 300.80 2380 ---- ---- ---- ---- 292.10 -8.00 300.10 2385 ---- ---- ---- ---- 291.40 -7.90 299.30 2390 ---- ---- ---- ---- 290.60 -8.00 298.60 2395 ---- ---- ---- ---- 289.90 -8.00 297.90 2400 ---- ---- ---- ---- 289.20 -8.00 297.20 2405 ---- ---- ---- ---- 288.50 -8.00 296.50 2410 ---- ---- ---- ---- 287.80 -8.00 295.80 2415 ---- ---- ---- ---- 287.10 -8.00 295.10 2420 ---- ---- ---- ---- 286.40 -8.00 294.40 2425 ---- ---- ---- ---- 285.70 -8.00 293.70 2430 ---- ---- ---- ---- 285.00 -8.10 293.10 2435 ---- ---- ---- ---- 284.40 -8.00 292.40 2440 ---- ---- ---- ---- 283.70 -8.10 291.80 2450 ---- ---- ---- ---- 282.40 -8.10 290.50 2460 ---- ---- ---- ---- 281.20 -8.10 289.30 2470 ---- ---- ---- ---- 280.00 -8.10 288.10 2475 ---- ---- ---- ---- 279.40 -8.10 287.50 2480 ---- ---- ---- ---- 278.80 -8.10 286.90 2490 ---- ---- ---- ---- 277.60 -8.10 285.70 2500 ---- ---- ---- ---- 276.50 -8.10 284.60 2510 ---- ---- ---- ---- 275.40 -8.10 283.50 2520 ---- ---- ---- ---- 274.30 -8.10 282.40 2525 ---- ---- ---- ---- 273.80 -8.10 281.90 2530 ---- ---- ---- ---- 273.30 -8.10 281.40 2540 ---- ---- ---- ---- 272.20 -8.20 280.40 2550 ---- ---- ---- ---- 271.20 -8.20 279.40 2575 ---- ---- ---- ---- 268.80 -8.20 277.00 2600 ---- ---- ---- ---- 266.60 -8.20 274.80 2625 ---- ---- ---- ---- 264.50 -8.20 272.70 2650 ---- ---- ---- ---- 262.60 -8.20 270.80 2675 ---- ---- ---- ---- 260.70 -8.30 269.00 2700 ---- ---- ---- ---- 259.00 -8.30 267.30 2725 ---- ---- ---- ---- 257.50 -8.20 265.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33775 10740 427375 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 .10 336 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 65 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 .10 154 1450 ---- ---- ---- ---- .10 UNCH .10 430 1460 ---- ---- ---- ---- .10 UNCH .10 581 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 37 1495 ---- ---- ---- ---- .10 UNCH .10 30 1500 ---- ---- ---- ---- .10 UNCH .10 1727 1505 ---- ---- ---- ---- .10 UNCH .10 52 1510 ---- ---- ---- ---- .10 UNCH .10 114 1515 ---- ---- ---- ---- .10 UNCH .10 207 1520 ---- ---- ---- ---- .10 UNCH .10 116 1525 ---- ---- ---- ---- .10 UNCH .10 41 451 1530 ---- ---- ---- ---- .10 UNCH .10 20 19 1535 ---- ---- ---- ---- .10 UNCH .10 64 1540 ---- ---- ---- ---- .10 UNCH .10 33 1545 ---- ---- ---- ---- .10 UNCH .10 24 1550 .10 .10 .10 .10 .10 UNCH 1 .10 216 1555 ---- ---- ---- ---- .10 UNCH .10 37 1560 ---- ---- ---- ---- .10 UNCH .10 286 1565 ---- ---- ---- ---- .10 UNCH .10 73 1570 ---- ---- ---- ---- .10 UNCH .10 454 1575 .20 .20 .20 .20 .10 UNCH 371 .10 658 1580 ---- ---- ---- ---- .10 UNCH .10 225 1585 ---- ---- ---- ---- .10 UNCH .10 3 63 1590 ---- ---- ---- ---- .10 UNCH .10 177 1595 ---- ---- ---- ---- .10 UNCH .10 161 1600 ---- ---- ---- ---- .10 UNCH 111 .10 60 6293 1605 ---- ---- ---- ---- .10 UNCH .10 96 1610 ---- ---- ---- ---- .20 +.10 .10 54 1615 ---- ---- ---- ---- .20 +.10 3 .10 1 108 1620 ---- ---- ---- ---- .20 +.10 .10 2 389 1625 ---- ---- ---- ---- .20 +.10 .10 1 262 1630 ---- ---- ---- ---- .20 +.10 .10 2 570 1635 ---- .20B ---- .20B .20 +.10 .10 351 350 1640 .20 .20 .20 .20 .20 +.10 28 .10 10 568 1645 ---- ---- ---- ---- .20 UNCH .20 151 1650 .20 .20 .20 .20 .20 UNCH 2 .20 46 3672 1655 ---- ---- ---- ---- .20 UNCH .20 142 1660 ---- ---- ---- ---- .20 UNCH .20 46 1665 ---- ---- ---- ---- .20 UNCH .20 1 156 1670 .20 .20 .20 .20 .20 UNCH 15 .20 1 146 1675 .20 .20 .20 .20 .20 UNCH 1 .20 617 1680 ---- ---- ---- ---- .20 UNCH .20 583 1083 1685 .20 .20 .20 .20 .20 UNCH 10 .20 130 1690 .20 .30 .20 .30 .20 UNCH 114 .20 986 1695 ---- ---- ---- ---- .20 UNCH .20 112 1700 .20 .30 .20 .30 .20 UNCH 317 .20 90 2983 1705 ---- ---- ---- ---- .20 UNCH 1 .20 10 110 1710 ---- ---- ---- ---- .30 UNCH .30 9 90 1715 ---- ---- ---- ---- .30 UNCH .30 119 1720 .40 .40 .40 .30A .30 UNCH 15 .30 2 344 1725 .20 .30B .20 .30B .30 UNCH 12 .30 2 4799 1730 .30 .40 .20 .40 .30 UNCH 13 .30 48 1735 .40 .40 .40 .40 .30 UNCH 15 .30 89 1740 .40 .40 .40 .40 .30 UNCH 30 .30 309 1745 .40 .40 .40 .40 .30 UNCH 2 .30 423 1750 .50 .50 .30 .40B .40 UNCH 68 .40 2 1880 1755 ---- ---- .40A .40A .50 UNCH .50 235 1760 ---- .60B ---- .60B .50 UNCH 1 .50 2 230 1765 ---- .70B .50A .70B .60 UNCH 1 .60 78 1770 .60 .80B .50 .50 .60 UNCH 21 .60 21 489 1775 .70 .90B .60 .60 .70 UNCH 48 .70 8 1342 1780 .80 1.00 .70 .80 .70 UNCH 41 .70 90 1785 1.10 1.20 .70 .70 .70 -.10 9 .80 5 218 1790 1.00 1.40 .90 .90 .80 UNCH 20 .80 126 1795 1.50 1.50 .90A .90A .90 UNCH 1 .90 1 75 1800 1.00 1.80 1.00 1.10 1.10 UNCH 257 1.10 32 6201 1805 1.10 2.00B 1.10 1.20B 1.30 +.10 2 1.20 80 1810 2.30 2.30 1.30A 1.40 1.40 UNCH 255 1.40 143 1295 1815 2.10 2.60B 1.50 1.50 1.60 +.10 21 1.50 3 405 1820 2.50 2.90 1.60A 1.60A 1.80 UNCH 8 1.80 23 468 1825 2.00 3.40B 1.90 2.00B 2.00 UNCH 305 2.00 1 595 1830 2.30 3.80B 2.10A 2.20 2.30 +.10 25 2.20 24 374 1835 2.70 4.40B 2.40A 2.40A 2.50 UNCH 21 2.50 5 166 1840 4.60 5.00 2.70 2.80B 2.90 UNCH 249 2.90 2 352 1845 5.20 5.60B 3.10A 3.10A 3.20 -.10 353 3.30 11 144 1850 4.80 6.40 3.50 3.60B 3.60 -.10 1687 3.70 273 2725 1855 5.10 7.20B 4.00 4.10B 4.00 -.20 108 4.20 2 469 1860 7.50 8.20B 4.50 4.70B 4.50 -.30 67 4.80 4 261 1865 6.20 9.20B 5.00A 5.30B 5.10 -.40 126 5.50 46 239 1870 9.20 10.30B 5.60 5.80B 5.70 -.50 61 6.20 6 926 1875 7.40 11.60B 6.30A 6.30A 6.40 -.60 735 7.00 468 3657 1880 9.10 13.00B 7.00A 7.00A 7.20 -.70 81 7.90 64 446 1885 10.00 14.50B 7.90 8.20B 8.00 -.90 142 8.90 6 1080 1890 15.50 16.10B 8.80A 9.20 9.00 -1.00 47 10.00 8 98 1895 17.00 18.00B 9.80 10.30B 10.00 -1.20 31 11.20 41 205 1900 11.70 20.00 10.90A 11.60B 11.20 -1.30 1601 12.50 84 2810 1905 17.90 22.00B 12.10A 12.10A 12.50 -1.50 76 14.00 26 344 1910 16.90 24.30B 13.50A 14.70B 13.90 -1.80 286 15.70 907 872 1915 25.70 26.70B 15.00A 16.00B 15.40 -2.00 83 17.40 3 218 1920 18.80 29.40 16.70A 17.80B 17.10 -2.20 251 19.30 416 615 1925 21.70 32.10 18.50A 18.50A 19.00 -2.40 72 21.40 556 996 1930 24.60 34.90B 20.40A 22.40B 21.00 -2.60 51 23.60 19 187 1935 27.00 38.00B 22.50A 22.50A 23.20 -2.70 37 25.90 52 200 1940 38.60 41.20B 24.80A 24.80A 25.50 -2.90 222 28.40 56 374 1945 28.00 44.50B 27.20A 27.20A 27.90 -3.20 101 31.10 19 203 1950 46.30 48.00B 29.80A 31.50B 30.50 -3.40 77 33.90 40 352 1955 48.80 51.60B 32.60A 32.60A 33.30 -3.50 17 36.80 6 95 1960 36.00 55.30B 35.50A 37.30B 36.20 -3.80 16 40.00 3 30 1965 52.50 59.10B 38.60A 52.60B 39.20 -4.10 7 43.30 39 1970 ---- 63.00B 41.70A 63.00B 42.40 -4.30 7 46.70 1 35 1975 ---- 67.10B 45.10A 67.10B 45.80 -4.30 50.10 131 1980 ---- 71.20B 48.50A 71.20B 49.30 -4.50 53.80 16 1985 ---- 75.40B 52.00A 75.40B 52.90 -4.70 17 57.60 20 1990 ---- 79.70B 55.70A 79.70B 56.60 -4.80 61.40 19 1995 79.10 84.10B 59.50A 84.10B 60.50 -4.90 8 65.40 23 2000 86.10 88.60B 63.50A 63.50A 64.50 -5.00 5 69.50 4 119 2005 ---- 93.00B 67.50A 93.00B 68.50 -5.10 73.60 22 2010 ---- 97.60B 71.60A 97.60B 72.60 -5.20 77.80 19 2015 75.80 102.20B 75.80 78.50B 76.80 -5.30 1 82.10 13 2020 ---- 106.80B 80.10A 106.80B 81.10 -5.40 86.50 1 11 2025 105.80 111.50B 84.40A 111.50B 85.40 -5.60 1 91.00 25 2030 91.20 116.20B 88.80A 91.70B 89.90 -5.60 1 95.50 3 2035 95.10 120.90B 93.30A 96.20B 94.30 -5.70 1 100.00 2040 ---- 125.70B 97.80A 125.70B 98.90 -5.70 104.60 7 2045 ---- 130.50B 102.40A 130.50B 103.50 -5.70 109.20 5 2050 114.80 135.40B 107.00A 116.50B 108.10 -5.70 2 113.80 54 2055 ---- 140.20B 112.00A 140.20B 112.70 -5.80 118.50 12 2060 ---- 145.00B 116.70A 145.00B 117.30 -6.00 123.30 2 2065 ---- 149.90B 121.50A 149.80B 122.10 -5.90 128.00 2070 ---- 154.80B 126.30A 154.80B 126.80 -6.00 132.80 2075 ---- 159.70B 130.60A 159.70B 131.70 -5.90 137.60 16 2080 ---- 164.60B 135.70A 164.60B 136.50 -5.90 142.40 1 2085 ---- 169.50B 140.40A 169.50B 141.30 -6.00 147.30 2090 ---- 174.40B 145.50A 174.30B 146.20 -5.90 152.10 2095 ---- 179.30B 150.30A 179.20B 151.00 -6.00 157.00 1 2100 ---- 184.30B 154.80A 184.30B 155.90 -6.00 161.90 7 2105 ---- 189.20B 159.90A 189.10B 160.80 -6.00 166.80 2110 ---- 194.10B 165.00A 194.10B 165.70 -6.00 171.70 2115 ---- 199.10B 169.70A 199.00B 170.60 -6.00 176.60 2120 ---- 204.00B 174.70A 204.00B 175.50 -6.00 181.50 2125 ---- 209.00B 179.30A 209.00B 180.40 -6.10 186.50 4 2130 ---- 214.00B 184.70A 213.90B 185.30 -6.10 191.40 2135 ---- 218.90B 189.40A 218.90B 190.30 -6.00 196.30 2140 ---- 223.90B 194.40A 223.90B 195.20 -6.10 201.30 2145 ---- 228.90B 199.30A 228.80B 200.10 -6.10 206.20 2150 ---- 233.90B 204.00A 233.90B 205.10 -6.10 211.20 10 2155 ---- 238.80B 209.30A 238.70B 210.00 -6.10 216.10 2160 ---- 243.80B 214.20A 243.80B 215.00 -6.10 221.10 2165 ---- 248.80B 219.30A 248.80B 220.00 -6.00 226.00 2170 ---- 253.80B 224.20A 253.70B 224.90 -6.10 231.00 2175 ---- 258.80B 228.80A 258.80B 229.90 -6.10 236.00 7 2180 ---- 263.70B 234.20A 263.70B 234.90 -6.10 241.00 2185 ---- 268.70B 239.20A 268.70B 239.90 -6.00 245.90 2190 ---- 273.70B 244.20A 273.70B 244.80 -6.10 250.90 2195 ---- 278.70B 249.20A 278.60B 249.80 -6.10 255.90 2200 ---- 283.70B 253.70A 283.70B 254.80 -6.10 260.90 8 2205 ---- 288.70B 259.00A 288.60B 259.80 -6.10 265.90 2210 ---- 293.70B 264.10A 293.60B 264.80 -6.10 270.90 2215 ---- 298.20B 269.10A 298.10B 269.80 -6.10 275.90 2220 ---- 303.20B 274.10A 303.10B 274.80 -6.10 280.90 2225 ---- 308.20B 278.60A 308.00B 279.80 -6.00 285.80 2230 ---- 313.20B 284.10A 313.00B 284.70 -6.10 290.80 2235 ---- 318.20B 289.00A 318.10B 289.70 -6.10 295.80 2240 ---- 323.20B 294.00A 323.10B 294.70 -6.10 300.80 2245 ---- 328.20B 299.00A 328.10B 299.70 -6.10 305.80 2250 ---- 333.20B 304.00A 333.10B 304.70 -6.10 310.80 2255 ---- 338.20B 309.00A 338.10B 309.70 -6.10 315.80 2260 ---- 343.20B 314.00A 343.10B 314.70 -6.10 320.80 2265 ---- 348.20B 319.00A 348.10B 319.70 -6.10 325.80 2270 ---- 353.20B 324.00A 353.10B 324.70 -6.10 330.80 2275 ---- 358.20B 329.00A 358.10B 329.70 -6.10 335.80 2280 ---- 363.20B 334.00A 363.10B 334.70 -6.10 340.80 2290 ---- 373.20B 344.00A 373.10B 344.70 -6.10 350.80 2300 ---- 383.20B 353.90A 383.10B 354.70 -6.10 360.80 2305 ---- 388.20B 359.00A 388.10B 359.70 -6.10 365.80 2310 ---- 393.20B 364.00A 393.10B 364.70 -6.10 370.80 2320 ---- 403.20B 374.00A 403.10B 374.70 -6.10 380.80 2325 ---- 408.20B 379.00A 408.10B 379.70 -6.10 385.80 2330 ---- 413.20B 384.00A 413.10B 384.70 -6.10 390.80 2340 ---- 423.20B 394.00A 423.10B 394.70 -6.10 400.80 2350 ---- 433.20B 403.90A 433.10B 404.70 -6.10 410.80 2360 ---- 443.20B 414.00A 443.10B 414.70 -6.10 420.80 2370 ---- 453.20B 424.00A 453.10B 424.70 -6.10 430.80 2375 ---- 458.20B 429.00A 458.10B 429.70 -6.10 435.80 2400 ---- 483.20B 453.90A 483.10B 454.70 -6.10 460.80 4 2425 ---- 508.20B 479.00A 508.10B 479.70 -6.10 485.80 2450 ---- 533.20B 504.00A 533.10B 504.70 -6.10 510.80 2475 ---- 558.20B 529.00A 558.10B 529.70 -6.10 535.80 2500 ---- 583.20B 554.00A 583.10B 554.70 -6.10 560.80 2525 ---- 608.20B 579.00A 608.10B 579.70 -6.10 585.80 2550 ---- 633.20B 604.00A 633.10B 604.70 -6.10 610.80 2600 ---- 683.20B 654.00A 683.10B 654.70 -6.10 660.80 2650 ---- 733.20B 704.00A 733.10B 704.70 -6.10 710.80 2700 ---- 783.20B 754.00A 783.10B 754.70 -6.10 760.80 2750 ---- 833.20B 804.00A 833.10B 804.70 -6.10 810.80 2800 ---- 883.20B 854.00A 883.10B 854.70 -6.10 860.80 2850 ---- 933.20B 904.00A 933.10B 904.70 -6.10 910.80 2900 ---- 983.20B 954.00A 983.10B 954.70 -6.10 960.80 2950 ---- 1033.20B 1004.00A 1033.10B 1004.70 -6.10 1010.80 3000 ---- 1083.20B 1054.20A 1083.10B 1054.70 -6.10 1060.80 3600 ---- 1683.20B 1654.00A 1683.10B 1654.70 -6.10 1660.80 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 112 1125 ---- ---- ---- ---- .10 UNCH .10 11 1150 ---- ---- ---- ---- .10 UNCH .10 60 1175 ---- ---- ---- ---- .10 UNCH .10 197 1200 ---- ---- ---- ---- .10 UNCH .10 2083 1225 .10 .10 .10 .10 .10 UNCH 1 .10 1250 ---- ---- ---- ---- .10 UNCH .10 2 229 1275 ---- ---- ---- ---- .10 UNCH .10 36 1300 ---- ---- ---- ---- .10 UNCH .10 663 1325 ---- ---- ---- ---- .10 UNCH .10 72 1350 ---- ---- ---- ---- .20 +.10 .10 507 1360 ---- ---- ---- ---- .20 +.10 .10 239 1370 ---- ---- ---- ---- .20 +.10 .10 1 1375 ---- ---- ---- ---- .20 +.10 .10 112 1380 ---- ---- ---- ---- .20 +.10 .10 14 1390 ---- ---- ---- ---- .20 UNCH .20 2 1400 ---- ---- ---- ---- .20 UNCH .20 311 1410 ---- ---- ---- ---- .20 UNCH .20 70 1420 ---- ---- ---- ---- .20 UNCH .20 29 32 1425 ---- ---- ---- ---- .20 UNCH .20 300 1430 ---- ---- ---- ---- .20 UNCH .20 19 1440 ---- ---- ---- ---- .20 UNCH .20 51 1450 ---- ---- ---- ---- .20 UNCH .20 2 88 1460 ---- ---- ---- ---- .20 UNCH .20 131 1465 ---- ---- ---- ---- .20 UNCH .20 5 1470 ---- ---- ---- ---- .20 UNCH .20 1 95 1475 ---- ---- ---- ---- .20 UNCH .20 563 1480 ---- ---- ---- ---- .20 UNCH .20 115 1485 ---- ---- ---- ---- .20 UNCH .20 33 1490 ---- ---- ---- ---- .20 UNCH .20 87 1495 ---- ---- ---- ---- .20 UNCH .20 1500 ---- ---- ---- ---- .20 UNCH .20 1 1682 1505 ---- ---- ---- ---- .20 UNCH .20 42 1510 ---- ---- ---- ---- .20 UNCH .20 19 1515 ---- ---- ---- ---- .20 UNCH .20 145 1520 ---- ---- ---- ---- .20 UNCH .20 75 95 1525 ---- ---- ---- ---- .20 UNCH .20 151 1530 ---- ---- ---- ---- .20 UNCH .20 42 1535 ---- ---- ---- ---- .20 UNCH .20 139 1540 ---- ---- ---- ---- .20 UNCH .20 81 1545 ---- ---- ---- ---- .20 UNCH .20 17 1550 ---- ---- ---- ---- .20 UNCH .20 1 630 1555 ---- ---- ---- ---- .30 +.10 .20 114 1560 ---- ---- ---- ---- .30 UNCH .30 4 69 1565 ---- ---- ---- ---- .30 UNCH 1 .30 57 1570 ---- ---- ---- ---- .40 +.10 .30 48 1575 ---- ---- ---- ---- .40 +.10 .30 4 431 1580 ---- ---- ---- ---- .40 +.10 .30 2 114 1585 ---- ---- ---- ---- .40 +.10 .30 28 1590 ---- ---- ---- ---- .40 +.10 3 .30 239 1595 ---- ---- ---- ---- .40 +.10 3 .30 46 1600 .40 .40 .30 .30 .40 UNCH 3 .40 57 1457 1605 ---- ---- ---- ---- .40 UNCH 1 .40 2 27 1610 ---- ---- ---- ---- .40 UNCH 1 .40 130 1615 ---- ---- ---- ---- .40 UNCH .40 12 1620 ---- ---- ---- ---- .40 UNCH .40 2 112 1625 .40 .40 .40 .40 .40 -.10 51 .50 433 1630 ---- ---- ---- ---- .40 -.10 2 .50 12 207 1635 ---- ---- ---- ---- .40 -.10 .50 8 1640 .60 .60 .50A .50A .40 -.10 2 .50 4 41 1645 .50 .50 .50 .50 .50 -.10 10 .60 45 1650 ---- ---- ---- ---- .50 -.10 .60 13 1460 1655 ---- .70B ---- .70B .50 -.10 .60 2 37 1660 .60 .60 .60 .60 .60 -.10 2 .70 73 554 1665 .70 .80B .70 .70 .60 -.10 4 .70 50 1670 .80 .90B .70A .90B .70 -.10 7 .80 11 72 1675 ---- .90B ---- .90B .70 -.10 .80 10 258 1680 ---- 1.00B ---- 1.00B .80 UNCH 2 .80 2 96 1685 .90 1.10B .90 .90 .80 -.10 1 .90 79 1690 .90 1.20B .90 .90 .90 -.10 4 1.00 1 106 1695 1.30 1.30 1.00A 1.00A .90 -.10 1 1.00 93 1700 1.50 1.50 1.00 1.00 1.00 -.10 1055 1.10 14 2251 1705 1.20 1.50B 1.20 1.50B 1.10 -.10 2 1.20 4 222 1710 1.50 1.70B 1.30A 1.30A 1.20 -.10 12 1.30 1059 1715 1.60 1.80B 1.40 1.40 1.30 -.10 12 1.40 273 1720 2.00 2.00 1.50A 1.50A 1.50 UNCH 1 1.50 68 1725 1.60 2.20B 1.60 1.60 1.60 UNCH 12 1.60 10 320 1730 2.00 2.40 1.70 1.70 1.70 UNCH 45 1.70 1 202 1735 2.50 2.60B 1.80A 2.60B 1.80 -.10 9 1.90 7 50 1740 2.60 2.80B 2.00A 2.00A 2.00 -.10 4 2.10 3 193 1745 3.10 3.10 2.10A 2.10A 2.10 -.20 1 2.30 20 68 1750 2.60 3.40 2.30A 2.40 2.30 -.20 29 2.50 163 3452 1755 3.70 3.70 2.50A 2.50A 2.50 -.20 5 2.70 2 92 1760 3.90 4.00B 2.70A 2.70A 2.70 -.20 5 2.90 6 155 1765 4.20 4.30B 3.00A 3.00A 2.90 -.30 2 3.20 2 44 1770 4.10 4.70B 3.20A 3.20A 3.20 -.20 8 3.40 3 142 1775 4.10 5.10 3.40 3.50B 3.50 -.20 544 3.70 101 679 1780 5.50 5.60B 3.60 3.80B 3.80 -.20 6 4.00 20 308 1785 ---- 6.10B 4.10A 4.10A 4.10 -.30 3 4.40 2 144 1790 5.30 6.60B 4.50A 4.50A 4.40 -.40 5 4.80 133 258 1795 5.20 7.20B 4.80 5.20B 4.80 -.40 24 5.20 6 89 1800 5.80 7.80B 5.10 5.30B 5.20 -.40 1062 5.60 423 3469 1805 8.20 8.50B 5.70A 5.70A 5.60 -.50 7 6.10 1 308 1810 8.90 9.20B 6.10A 6.10A 6.10 -.50 4 6.60 3 284 1815 9.20 10.00B 6.60A 6.60A 6.60 -.60 29 7.20 19 238 1820 10.50 10.80B 7.20A 7.20A 7.20 -.60 15 7.80 33 700 1825 9.60 11.70B 7.70A 7.70A 7.80 -.60 22 8.40 58 576 1830 8.30 12.60B 8.30 8.70B 8.40 -.70 8 9.10 238 1835 11.40 13.60B 9.00A 9.50B 9.10 -.80 27 9.90 1 370 1840 12.30 14.70 9.70 10.10B 9.90 -.80 32 10.70 101 595 1845 13.30 15.90B 10.50 10.90B 10.70 -.80 81 11.50 16 95 1850 16.80 17.20B 11.40A 11.40A 11.50 -1.00 531 12.50 249 3445 1855 ---- 18.50B 12.30A 18.50B 12.40 -1.10 16 13.50 347 1860 19.30 19.90B 13.20A 13.20A 13.40 -1.20 16 14.60 306 1389 1865 ---- 21.40B 14.20A 21.40B 14.50 -1.20 15.70 121 1870 21.60 23.00B 15.30A 17.40B 15.60 -1.40 15 17.00 14 484 1875 17.30 24.70B 16.50A 16.50A 16.80 -1.50 3 18.30 13 582 1880 20.00 26.50B 17.70A 17.70A 18.10 -1.50 13 19.60 1 518 1885 ---- 28.40B 19.10A 28.40B 19.50 -1.60 5 21.10 27 656 1890 21.20 30.40B 20.50A 20.50A 20.90 -1.80 13 22.70 6 445 1895 ---- 32.50B 22.00A 32.50B 22.50 -1.80 24.30 31 1900 28.80 34.70B 23.60A 24.50A 24.10 -2.00 405 26.10 872 1651 1905 ---- 37.00B 25.30A 37.00B 25.80 -2.10 27.90 115 1910 32.50 39.40B 27.10A 28.30B 27.70 -2.20 14 29.90 4 250 1915 29.90 41.90B 29.00A 29.90 29.60 -2.40 1 32.00 27 71 1920 ---- 44.50B 31.00A 44.50B 31.60 -2.50 34.10 1 83 1925 41.80 47.20B 33.10A 33.10A 33.70 -2.70 38 36.40 2 468 1930 42.80 50.00B 35.30A 35.30A 35.90 -2.80 6 38.70 7 343 1935 48.70 53.00B 37.60A 37.60A 38.30 -2.80 21 41.10 13 135 1940 51.60 56.00B 40.00A 41.60B 40.70 -3.00 5 43.70 208 928 1945 ---- 59.10B 42.50A 59.10B 43.30 -3.00 9 46.30 81 1950 48.00 62.30B 45.20A 45.20A 45.90 -3.20 25 49.10 5 460 1955 60.00 65.50B 47.90A 65.50B 48.70 -3.30 1 52.00 32 1960 ---- 68.90B 50.70A 68.80B 51.50 -3.40 54.90 1 359 1965 ---- 72.40B 53.60A 72.40B 54.40 -3.60 58.00 240 1970 ---- 75.90B 56.60A 75.80B 57.40 -3.80 61.20 20 1975 ---- 79.50B 59.70A 79.40B 60.50 -3.90 64.40 29 1980 ---- 83.20B 63.00A 83.10B 63.70 -4.00 67.70 22 1985 ---- 87.00B 66.20A 86.90B 67.10 -4.00 71.10 7 1990 ---- 90.80B 69.60A 90.80B 70.50 -4.10 74.60 11 1995 ---- 94.80B 73.00A 94.80B 73.90 -4.20 78.10 47 2000 ---- 98.70B 76.60A 98.70B 77.50 -4.30 81.80 82 2005 ---- 102.80B 80.20A 102.70B 81.10 -4.40 85.50 12 2010 ---- 106.90B 83.80A 106.90B 84.80 -4.50 89.30 27 2015 ---- 111.00B 87.60A 111.00B 88.60 -4.50 93.10 21 2020 ---- 115.30B 91.40A 115.20B 92.40 -4.70 97.10 43 2025 ---- 119.50B 95.30A 119.50B 96.30 -4.70 101.00 243 2030 112.80 123.80B 99.30A 114.30B 100.30 -4.80 1 105.10 22 2035 ---- 128.20B 103.30A 128.20B 104.30 -4.90 109.20 11 2040 ---- 132.60B 107.40A 132.60B 108.40 -5.00 113.40 16 2045 ---- 137.00B 111.50A 137.00B 112.50 -5.10 117.60 34 2050 ---- 141.50B 115.70A 141.40B 116.70 -5.10 121.80 2 20 2055 ---- 146.00B 119.90A 145.90B 120.90 -5.20 126.10 18 2060 ---- 150.50B 124.20A 150.50B 125.20 -5.30 130.50 22 2065 ---- 155.10B 128.60A 155.10B 129.60 -5.30 134.90 12 2070 ---- 159.70B 132.90A 159.70B 133.90 -5.40 139.30 16 2075 ---- 164.30B 137.30A 164.30B 138.40 -5.30 143.70 10 2080 ---- 169.00B 141.80A 168.90B 142.80 -5.40 148.20 5 2085 172.50 173.60B 146.30A 146.30A 147.30 -5.50 2 152.80 8 2090 ---- 178.30B 150.80A 178.30B 151.80 -5.50 157.30 7 2095 176.20 183.00B 155.30A 155.30A 156.30 -5.60 1 161.90 11 2100 ---- 187.70B 159.90A 187.70B 160.90 -5.60 166.50 18 2105 ---- 192.50B 164.50A 192.50B 165.50 -5.70 171.20 16 2110 ---- 197.20B 169.10A 197.20B 170.20 -5.60 175.80 6 2115 ---- 202.00B 173.80A 202.00B 174.80 -5.70 180.50 5 2120 ---- 206.80B 178.70A 206.80B 179.50 -5.70 185.20 6 2125 208.70 211.60B 183.10A 183.10A 184.20 -5.70 2 189.90 13 2130 ---- 216.40B 188.30A 216.40B 188.90 -5.70 194.60 10 2135 ---- 221.20B 193.00A 221.20B 193.60 -5.80 199.40 9 2140 ---- 226.10B 197.70A 226.10B 198.30 -5.80 204.10 8 2145 ---- 230.90B 202.50A 230.90B 203.10 -5.80 208.90 5 2150 ---- 235.80B 206.80A 235.80B 207.90 -5.80 213.70 1 24 2155 ---- 240.60B 212.10A 240.60B 212.70 -5.80 218.50 3 2160 ---- 245.50B 216.90A 245.40B 217.50 -5.80 223.30 2165 ---- 250.40B 221.60A 250.40B 222.30 -5.80 228.10 2170 ---- 255.30B 226.40A 255.30B 227.10 -5.90 233.00 6 2175 ---- 260.10B 230.90A 260.10B 231.90 -5.90 237.80 5 2180 ---- 265.00B 236.10A 265.00B 236.80 -5.90 242.70 2185 ---- 269.90B 241.00A 269.90B 241.60 -5.90 247.50 2190 ---- 274.80B 245.90A 274.80B 246.50 -5.90 252.40 2195 ---- 279.70B 250.70A 279.70B 251.40 -5.90 257.30 2200 ---- 284.70B 255.20A 284.70B 256.20 -6.00 262.20 83 2205 ---- 289.60B 260.60A 289.50B 261.10 -6.00 267.10 2210 ---- 294.50B 265.40A 294.50B 266.00 -6.00 272.00 2215 ---- 299.40B 270.30A 299.40B 270.90 -6.00 276.90 2220 ---- 304.40B 275.20A 304.40B 275.80 -6.00 281.80 2225 ---- 309.30B 279.70A 309.30B 280.70 -6.00 286.70 7 2230 ---- 314.30B 285.00A 314.30B 285.60 -6.00 291.60 2235 ---- 319.20B 290.00A 319.10B 290.60 -5.90 296.50 2240 ---- 324.20B 294.90A 324.20B 295.50 -6.00 20 301.50 28 36 2245 ---- 329.10B 299.80A 329.00B 300.40 -6.00 306.40 2250 ---- 334.10B 304.30A 334.10B 305.40 -5.90 311.30 18 2255 ---- 339.00B 309.70A 338.90B 310.30 -6.00 316.30 2260 ---- 344.00B 314.50A 344.00B 315.20 -6.00 321.20 2265 ---- 348.90B 319.60A 348.90B 320.20 -6.00 326.20 2270 ---- 353.90B 324.50A 353.90B 325.10 -6.00 331.10 2275 ---- 358.90B 329.00A 358.90B 330.10 -6.00 336.10 2 2280 ---- 363.80B 334.40A 363.80B 335.00 -6.10 341.10 2285 ---- 368.80B 339.40A 368.80B 340.00 -6.00 346.00 2290 ---- 373.80B 344.40A 373.70B 345.00 -6.00 351.00 2300 ---- 383.80B 353.80A 383.80B 354.90 -6.00 360.90 23 2310 ---- 393.70B 364.20A 393.70B 364.80 -6.10 370.90 2320 ---- 403.70B 374.20A 403.70B 374.80 -6.10 380.90 2325 ---- 408.70B 378.70A 408.70B 379.80 -6.00 385.80 2330 ---- 413.60B 384.10A 413.60B 384.80 -6.00 390.80 2340 ---- 423.60B 394.10A 423.60B 394.70 -6.10 400.80 2350 ---- 433.10B 403.60A 433.00B 404.70 -6.10 410.80 1 2360 ---- 443.10B 414.40A 443.00B 414.70 -6.10 420.80 2370 ---- 453.00B 424.30A 452.90B 424.70 -6.10 430.80 2375 ---- 458.00B 429.30A 457.90B 429.70 -6.10 435.80 2400 ---- 483.00B 454.20A 482.90B 454.70 -6.10 460.80 37 2425 ---- 508.00B 479.30A 507.90B 479.70 -6.10 485.80 2450 ---- 533.00B 504.10A 532.90B 504.70 -6.10 510.80 2475 ---- 558.00B 529.10A 557.90B 529.70 -6.10 535.80 2500 ---- 583.00B 554.10A 582.90B 554.70 -6.10 560.80 2525 ---- 608.00B 579.10A 607.90B 579.70 -6.10 585.80 2550 ---- 633.00B 604.10A 632.90B 604.70 -6.10 20 610.80 28 36 2700 ---- 782.90B 754.10A 782.80B 754.70 -6.10 760.80 3000 ---- 1082.80B 1054.20A 1082.70B 1054.70 -6.10 1060.80 6 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 3 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 50 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 27 1325 ---- ---- ---- ---- .10 UNCH .10 38 1350 ---- ---- ---- ---- .10 UNCH .10 150 1375 ---- ---- ---- ---- .10 UNCH .10 50 1380 ---- ---- ---- ---- .10 UNCH .10 2 1390 ---- ---- ---- ---- .10 UNCH .10 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 2 .30 65 1480 ---- ---- ---- ---- .30 UNCH .30 2 1485 ---- ---- ---- ---- .30 UNCH .30 1490 ---- ---- ---- ---- .30 UNCH .30 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 71 1530 ---- ---- ---- ---- .40 UNCH .40 11 1535 ---- ---- ---- ---- .40 UNCH .40 1540 ---- ---- ---- ---- .40 UNCH .40 13 1545 ---- ---- ---- ---- .40 UNCH .40 3 1550 ---- ---- ---- ---- .50 +.10 .40 75 1555 ---- ---- ---- ---- .50 UNCH .50 24 1560 ---- ---- ---- ---- .50 UNCH .50 31 1565 ---- ---- ---- ---- .50 UNCH .50 2 1570 ---- ---- ---- ---- .50 UNCH .50 50 1575 ---- ---- ---- ---- .60 +.10 .50 7 1580 .70 .70 .60A .60A .60 UNCH 9 .60 44 1585 ---- ---- ---- ---- .60 UNCH 10 .60 13 1590 ---- ---- ---- ---- .60 UNCH .60 35 1595 ---- ---- ---- ---- .70 UNCH .70 1 1 1600 ---- ---- ---- ---- .70 UNCH .70 32 1605 ---- .80B ---- .80B .70 UNCH .70 7 1610 .80 .80 .80 .80 .80 UNCH 5 .80 11 120 1615 ---- .90B ---- .90B .80 UNCH .80 2 1620 ---- ---- ---- ---- .90 UNCH 2 .90 19 1625 ---- 1.00B ---- 1.00B .90 UNCH 2 .90 2 135 1630 ---- 1.10B ---- 1.10B .90 -.10 1.00 2 66 1635 ---- 1.20B ---- 1.20B 1.00 UNCH 1.00 1 5 1640 1.30 1.30 1.10A 1.10A 1.10 UNCH 1 1.10 6 1645 ---- 1.30B ---- 1.30B 1.10 UNCH 1.10 45 1650 ---- 1.40B ---- 1.40B 1.20 UNCH 3 1.20 3 691 1655 ---- 1.50B ---- 1.50B 1.20 -.10 1.30 61 1660 1.50 1.60B 1.40A 1.60B 1.30 -.10 1 1.40 37 1665 ---- 1.80B ---- 1.80B 1.40 -.10 1 1.50 109 1670 ---- 1.90B ---- 1.90B 1.50 -.10 3 1.60 2 29 1675 1.80 2.00B 1.70A 2.00B 1.60 -.10 4 1.70 9 195 1680 ---- 2.20B ---- 2.20B 1.70 -.10 2 1.80 8 53 1685 ---- 2.30B 1.90A 2.30B 1.80 -.20 2.00 4 16 1690 2.50 2.50 1.90 2.00B 1.90 -.20 3 2.10 46 1695 ---- 2.70B ---- 2.70B 2.00 -.20 2.20 25 1700 2.40 2.90B 2.30A 2.90B 2.20 -.10 202 2.30 29 3729 1705 ---- 3.10B ---- 3.10B 2.40 UNCH 2.40 3 66 1710 ---- 3.30B ---- 3.30B 2.50 -.10 16 2.60 12 63 1715 ---- 3.50B 2.80A 3.50B 2.70 -.20 5 2.90 2 45 1720 ---- 3.80B 3.00A 3.80B 2.90 -.20 2 3.10 2 60 1725 ---- 4.10B 3.10A 4.10B 3.10 -.20 6 3.30 3 261 1730 4.40 4.40 3.40A 3.40A 3.30 -.20 9 3.50 3 31 1735 ---- 4.70B 3.60A 4.70B 3.50 -.20 7 3.70 2 32 1740 ---- 5.00B 3.80A 5.00B 3.70 -.20 1 3.90 3 77 1745 ---- 5.40B 4.10A 5.40B 4.00 -.20 1 4.20 2 19 1750 5.80 5.80 4.30A 4.30A 4.30 -.20 474 4.50 18 6941 1755 ---- 6.20B 4.60A 6.10B 4.50 -.30 21 4.80 29 1760 ---- 6.60B 4.90A 6.60B 4.90 -.20 5.10 8 77 1765 ---- 7.00B 5.20A 7.00B 5.20 -.30 5.50 2 19 1770 5.70 7.50B 5.60A 5.70 5.60 -.30 1 5.90 2 17 1775 6.00 8.00B 6.00 6.00 5.90 -.40 3 6.30 303 1780 6.50 8.60B 6.40A 6.50 6.40 -.30 1 6.70 400 496 1785 7.10 9.20B 6.80A 6.80A 6.80 -.40 1 7.20 2 8 1790 ---- 9.80B 7.20A 7.20A 7.20 -.50 7.70 6 48 1795 ---- 10.50B 7.70A 7.70A 7.70 -.50 8.20 4 1800 8.90 11.20B 8.20A 8.20A 8.20 -.60 16 8.80 263 4869 1805 ---- 11.90B 8.80A 8.80A 8.80 -.60 9.40 3 1810 ---- 12.70B 9.30A 9.30A 9.30 -.70 10.00 23 1815 ---- 13.60B 9.90A 9.90A 10.00 -.70 10.70 1 29 1820 ---- 14.40B 10.50A 10.50A 10.60 -.80 11.40 12 1825 15.00 15.40B 11.20 11.30B 11.30 -.80 151 12.10 6 269 1830 ---- 16.50B 11.90A 11.90A 12.00 -.90 12.90 30 1835 16.90 17.50B 12.70A 17.50B 12.80 -1.00 7 13.80 154 1840 14.30 18.70B 13.50A 13.50A 13.60 -1.10 1 14.70 1 209 1845 ---- 19.80B 14.40A 19.80B 14.50 -1.10 15.60 3 1850 19.00 21.10B 15.30A 21.00B 15.40 -1.20 7 16.60 10 264 1855 ---- 22.40B 16.20A 22.40B 16.40 -1.20 17.60 1860 ---- 23.70B 17.20A 23.70B 17.40 -1.30 18.70 122 1865 ---- 25.20B 18.30A 25.20B 18.50 -1.40 19.90 21 1870 ---- 26.70B 19.40A 26.70B 19.70 -1.40 21.10 60 1875 27.80 28.30B 20.60A 28.30B 20.90 -1.50 152 22.40 171 1880 ---- 30.00B 21.90A 30.00B 22.20 -1.60 23.80 51 1885 30.00 31.70B 23.20A 26.00B 23.50 -1.70 12 25.20 306 1890 ---- 33.50B 24.60A 33.50B 25.00 -1.70 26.70 301 1895 ---- 35.50B 26.00A 35.50B 26.50 -1.80 28.30 63 1900 ---- 37.50B 27.60A 37.50B 28.00 -2.00 30.00 589 1905 30.30 39.60B 29.20A 30.00A 29.70 -2.10 6 31.80 251 1910 ---- 41.80B 30.90A 41.80B 31.40 -2.20 33.60 106 1915 ---- 44.00B 32.70A 44.00B 33.20 -2.30 35.50 4 1920 35.80 46.40B 34.50A 35.40A 35.10 -2.40 6 37.50 4 1925 ---- 48.80B 36.50A 48.80B 37.00 -2.50 39.50 3 323 1930 ---- 51.30B 38.50A 51.30B 39.10 -2.60 41.70 5 1935 ---- 53.90B 40.60A 53.90B 41.20 -2.70 43.90 1 1940 ---- 56.60B 42.80A 56.60B 43.50 -2.70 46.20 1 6 1945 ---- 59.40B 45.10A 59.40B 45.80 -2.80 48.60 76 1950 ---- 62.20B 47.40A 62.20B 48.10 -2.90 1 51.00 150 273 1955 ---- 65.20B 49.90A 65.20B 50.60 -3.00 53.60 3 1960 ---- 68.20B 52.40A 68.20B 53.20 -3.00 56.20 200 211 1965 ---- 71.30B 55.10A 71.30B 55.80 -3.10 58.90 44 1970 ---- 74.50B 57.80A 74.50B 58.50 -3.20 61.70 74 1975 ---- 77.70B 60.60A 77.70B 61.30 -3.40 5 64.70 11 1980 ---- 81.10B 63.40A 81.10B 64.20 -3.40 67.60 2 1985 ---- 84.40B 66.30A 84.40B 67.20 -3.50 70.70 1 1990 ---- 87.90B 69.30A 87.90B 70.20 -3.60 73.80 4 1995 ---- 91.40B 72.40A 91.40B 73.20 -3.80 77.00 3 2000 ---- 95.00B 75.50A 95.00B 76.40 -3.80 80.20 1 8 2005 ---- 98.70B 78.80A 98.70B 79.60 -4.00 83.60 5 2010 ---- 102.40B 82.00A 102.40B 82.90 -4.00 86.90 6 2015 ---- 106.10B 85.40A 106.10B 86.30 -4.10 90.40 3 2020 ---- 110.00B 88.80A 110.00B 89.70 -4.20 93.90 7 2025 ---- 113.80B 92.30A 113.80B 93.20 -4.30 97.50 9 2030 ---- 117.80B 95.90A 117.80B 96.80 -4.40 101.20 5 2035 ---- 121.80B 99.50A 121.80B 100.40 -4.50 104.90 5 2040 ---- 125.80B 103.20A 125.80B 104.10 -4.50 108.60 11 2045 ---- 129.90B 106.90A 129.90B 107.80 -4.60 112.40 8 2050 ---- 134.00B 110.70A 134.00B 111.60 -4.70 116.30 14 2055 ---- 138.10B 114.50A 138.10B 115.50 -4.70 120.20 14 2060 ---- 142.30B 118.40A 142.30B 119.40 -4.80 124.20 12 2065 ---- 146.60B 122.40A 146.60B 123.30 -4.90 128.20 10 2070 ---- 150.90B 126.40A 150.90B 127.30 -4.90 132.20 5 2075 ---- 155.20B 130.40A 155.20B 131.40 -4.90 136.30 2 2080 ---- 159.50B 134.50A 159.50B 135.50 -5.00 140.50 3 2085 ---- 163.90B 138.60A 163.90B 139.60 -5.10 144.70 1 2090 ---- 168.30B 142.80A 168.30B 143.80 -5.10 148.90 3 2095 ---- 172.70B 147.00A 172.70B 148.00 -5.10 153.10 2 2100 ---- 177.20B 151.30A 177.20B 152.20 -5.20 157.40 7 2105 ---- 181.70B 155.50A 181.70B 156.50 -5.20 161.70 3 2110 ---- 186.20B 159.90A 186.20B 160.80 -5.30 166.10 2 2115 ---- 190.70B 164.20A 190.70B 165.10 -5.40 170.50 4 2120 ---- 195.30B 168.60A 195.30B 169.50 -5.40 174.90 2125 ---- 199.90B 173.00A 199.90B 173.90 -5.40 179.30 2 2130 ---- 204.50B 177.40A 204.50B 178.30 -5.50 183.80 2 2135 ---- 209.10B 181.90A 209.10B 182.80 -5.50 188.30 2140 ---- 213.70B 186.40A 213.70B 187.30 -5.50 192.80 2145 ---- 218.40B 190.90A 218.40B 191.80 -5.60 197.40 1 2150 196.30 223.10B 195.40A 198.20B 196.30 -5.60 10 201.90 3 2155 ---- 227.80B 200.00A 227.80B 200.90 -5.60 206.50 2160 ---- 231.90B 204.60A 231.80B 205.50 -5.60 211.10 2165 ---- 236.60B 209.20A 236.50B 210.10 -5.70 215.80 2170 ---- 241.30B 213.80A 241.20B 214.70 -5.70 220.40 2175 ---- 246.60B 218.40A 246.60B 219.40 -5.70 225.10 2 2180 ---- 250.80B 223.10A 250.70B 224.00 -5.80 229.80 2185 ---- 255.50B 227.70A 255.40B 228.70 -5.80 234.50 2190 ---- 260.30B 232.70A 260.30B 233.40 -5.80 239.20 1 2195 ---- 265.10B 237.40A 265.10B 238.10 -5.80 243.90 1 2200 ---- 270.50B 241.80A 270.50B 242.90 -5.80 248.70 5 2205 ---- 274.70B 247.10A 274.70B 247.60 -5.80 253.40 2210 ---- 279.50B 251.90A 279.50B 252.30 -5.90 258.20 2215 ---- 284.30B 256.60A 284.20B 257.10 -5.90 263.00 2220 ---- 289.10B 261.10A 289.10B 261.90 -5.90 267.80 2225 ---- 294.60B 265.60A 294.60B 266.60 -6.00 272.60 6 2230 ---- 298.80B 270.90A 298.80B 271.40 -5.90 277.30 2235 ---- 303.70B 275.60A 303.60B 276.20 -6.00 282.20 2240 ---- 308.50B 280.40A 308.40B 281.00 -6.00 287.00 2245 ---- 313.40B 285.30A 313.40B 285.80 -6.00 291.80 2250 ---- 318.90B 289.60A 318.90B 290.60 -6.00 296.60 9 2255 ---- 323.10B 294.90A 323.00B 295.40 -6.00 301.40 2260 ---- 328.00B 299.70A 327.90B 300.20 -6.10 306.30 2265 ---- 332.90B 305.00A 332.80B 305.00 -6.10 311.10 2270 ---- 337.80B 309.50A 337.70B 309.90 -6.10 316.00 2275 ---- 343.40B 313.80A 343.40B 314.80 -6.10 320.90 3 2280 ---- 347.60B 319.60A 347.50B 319.70 -6.10 325.80 2290 ---- 357.40B 329.00A 357.30B 329.40 -6.10 335.50 2300 ---- 367.90B 338.20A 367.90B 339.20 -6.10 345.30 15 2310 ---- 377.00B 348.50A 376.90B 349.00 -6.10 355.10 2320 ---- 386.90B 358.60A 386.80B 358.80 -6.10 364.90 2325 ---- 392.60B 362.80A 392.60B 363.70 -6.20 369.90 2330 ---- 396.80B 368.30A 396.70B 368.60 -6.20 374.80 2340 ---- 406.70B 378.20A 406.60B 378.50 -6.10 384.60 2350 ---- 417.30B 387.40A 417.30B 388.40 -6.10 394.50 4 2360 ---- 426.50B 398.00A 426.30B 398.30 -6.10 404.40 2370 ---- 436.40B 407.90A 436.20B 408.20 -6.10 414.30 2375 ---- 442.10B 412.10A 442.10B 413.10 -6.20 419.30 2400 ---- 467.00B 436.90A 467.00B 437.90 -6.20 444.10 2425 ---- 491.90B 461.80A 491.90B 462.80 -6.20 469.00 2450 ---- 516.10B 486.70A 515.90B 487.80 -6.20 494.00 2475 ---- 541.00B 512.70A 540.80B 512.80 -6.20 519.00 2500 ---- 566.00B 537.70A 565.90B 537.80 -6.20 544.00 2525 ---- 590.90B 562.80A 590.80B 562.80 -6.20 569.00 2550 ---- 615.90B 587.80A 615.80B 587.80 -6.20 594.00 2600 ---- 665.90B 637.50A 665.80B 637.80 -6.20 644.00 2750 ---- 815.80B 788.00A 815.60B 787.80 -6.20 794.00 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 ---- ---- ---- ---- .20 +.10 .10 1310 ---- ---- ---- ---- .20 +.10 .10 1315 ---- ---- ---- ---- .20 +.10 .10 1320 ---- ---- ---- ---- .20 +.10 .10 1325 ---- ---- ---- ---- .20 +.10 .10 77 1330 ---- ---- ---- ---- .20 +.10 .10 1335 ---- ---- ---- ---- .20 +.10 .10 1340 ---- ---- ---- ---- .20 +.10 .10 1345 ---- ---- ---- ---- .20 +.10 .10 1350 ---- ---- ---- ---- .20 +.10 .10 440 1355 ---- ---- ---- ---- .20 +.10 .10 1360 ---- ---- ---- ---- .20 +.10 .10 4 1365 ---- ---- ---- ---- .20 UNCH .20 1370 ---- ---- ---- ---- .20 UNCH .20 1375 ---- ---- ---- ---- .30 +.10 .20 40 1380 ---- ---- ---- ---- .30 +.10 .20 1385 ---- ---- ---- ---- .30 +.10 .20 1 1390 ---- ---- ---- ---- .30 +.10 .20 3 1395 ---- ---- ---- ---- .30 +.10 .20 1400 ---- ---- ---- ---- .30 UNCH .30 325 1405 ---- ---- ---- ---- .30 UNCH .30 1410 ---- ---- ---- ---- .30 UNCH .30 1415 ---- ---- ---- ---- .30 UNCH .30 1420 ---- ---- ---- ---- .30 UNCH .30 1425 ---- ---- ---- ---- .40 +.10 .30 59 1430 ---- ---- ---- ---- .40 UNCH .40 1435 ---- ---- ---- ---- .40 UNCH .40 1 1440 ---- ---- ---- ---- .40 UNCH .40 3 1445 ---- ---- ---- ---- .40 UNCH .40 1450 ---- ---- ---- ---- .40 UNCH .40 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 .90 1.00 .70 .70 .60 UNCH 28 .60 520 1505 ---- ---- ---- ---- .60 UNCH .60 4 1510 ---- ---- ---- ---- .60 -.10 .70 20 1515 ---- ---- ---- ---- .70 UNCH .70 46 1520 ---- ---- ---- ---- .70 UNCH .70 2 1525 ---- ---- ---- ---- .70 -.10 .80 30 1530 ---- ---- ---- ---- .70 -.10 .80 1535 ---- ---- ---- ---- .80 -.10 .90 1 1540 1.00 1.00 .90A .90A .80 -.10 5 .90 220 1545 ---- 1.00B ---- 1.00B .80 -.10 .90 1550 ---- ---- ---- ---- .90 -.10 1.00 2 952 1555 ---- 1.10B ---- 1.10B .90 -.10 1.00 1560 ---- ---- ---- ---- 1.00 -.10 1.10 77 1565 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1570 ---- 1.30B ---- 1.30B 1.10 -.10 1 1.20 2 1575 ---- 1.40B ---- 1.40B 1.20 -.10 1.30 218 1580 ---- 1.40B ---- 1.40B 1.20 -.10 1.30 2 1585 ---- 1.50B ---- 1.50B 1.30 -.10 1.40 1 1590 ---- 1.60B ---- 1.60B 1.40 -.10 1.50 1000 1595 ---- 1.70B 1.50A 1.70B 1.50 -.10 1.60 1 1600 1.70 1.90 1.60A 1.60A 1.50 -.10 2 1.60 500 1885 1605 ---- 1.90B ---- 1.90B 1.60 -.10 1.70 10 1610 ---- 2.10B ---- 2.10B 1.70 -.10 1.80 5 18 1615 ---- 2.20B ---- 2.20B 1.80 -.10 1.90 57 1620 ---- 2.30B ---- 2.30B 1.90 -.10 2.00 1 96 1625 ---- 2.40B ---- 2.40B 2.00 -.10 2.10 188 1630 ---- 2.60B ---- 2.60B 2.10 -.10 2.20 75 1635 ---- 2.70B ---- 2.70B 2.20 -.10 2.30 3 1640 ---- 2.90B 2.40A 2.90B 2.30 -.20 2.50 497 1645 ---- 3.10B ---- 3.10B 2.50 -.10 2.60 7 22 1650 ---- 3.30B 2.70A 3.30B 2.60 -.20 2 2.80 11 982 1655 ---- 3.40B 2.80A 3.40B 2.70 -.20 2.90 5 1660 ---- 3.60B 3.00A 3.60B 2.90 -.20 3.10 56 1665 ---- 3.90B ---- 3.90B 3.10 -.10 3.20 33 1670 ---- 4.10B 3.30A 4.10B 3.20 -.20 3.40 127 1675 ---- 4.30B 3.50A 4.30B 3.40 -.20 1 3.60 588 1680 ---- 4.60B 3.70A 4.60B 3.60 -.20 3.80 21 1685 ---- 4.80B 3.90A 4.80B 3.80 -.20 4.00 51 1690 ---- 5.10B 4.10A 5.10B 4.00 -.30 4.30 97 1695 ---- 5.50B 4.30A 5.50B 4.20 -.30 4.50 15 1700 5.00 5.70B 4.60A 5.70B 4.40 -.40 11 4.80 6 1766 1705 5.70 6.10B 4.80A 5.60B 4.70 -.40 22 5.10 7 1710 ---- 6.40B 5.10A 6.40B 5.00 -.30 5.30 101 1715 ---- 6.80B 5.40A 6.80B 5.30 -.40 1 5.70 8 1720 6.00 7.20B 5.70 5.70 5.60 -.40 14 6.00 46 1725 6.30 7.70B 6.00A 6.00A 5.90 -.40 13 6.30 3 1567 1730 6.70 8.10B 6.40A 6.40A 6.20 -.50 29 6.70 34 1735 ---- 8.60B 6.70A 6.70A 6.60 -.50 1 7.10 59 1740 ---- 9.10B 7.00A 7.00A 7.00 -.50 7.50 43 1745 ---- 9.60B 7.50A 9.60B 7.40 -.50 7.90 1 23 1750 ---- 10.10B 7.90A 7.90A 7.80 -.60 3 8.40 2342 1755 ---- 10.70B 8.30A 8.30A 8.20 -.70 8.90 99 1760 ---- 11.30B 8.80A 8.80A 8.70 -.70 9.40 37 1765 ---- 12.00B 9.20A 9.20A 9.20 -.70 9.90 19 1770 ---- 12.60B 9.80A 9.80A 9.70 -.70 10.40 36 1775 ---- 13.40B 10.30A 10.30A 10.30 -.70 2 11.00 285 1780 11.70 14.10B 10.80A 10.80A 10.80 -.80 8 11.60 2 85 1785 ---- 14.90B 11.50A 11.50A 11.40 -.90 12.30 25 1790 ---- 15.70B 12.10A 12.10A 12.10 -.90 13.00 1 29 1795 ---- 16.60B 12.70A 12.70A 12.70 -1.00 13.70 1800 16.00 17.50B 13.40A 13.40A 13.40 -1.00 5 14.40 511 2061 1805 ---- 18.50B 14.10A 14.10A 14.20 -1.00 15.20 41 1810 ---- 19.40B 14.90A 19.40B 14.90 -1.10 1 16.00 20 344 1815 ---- 20.50B 15.70A 20.50B 15.70 -1.20 16.90 10 1820 ---- 21.60B 16.50A 21.60B 16.60 -1.20 17.80 506 1825 22.60 22.70B 17.40A 17.70 17.50 -1.20 3 18.70 18 7366 1830 ---- 23.90B 18.30A 23.90B 18.40 -1.30 19.70 16 1835 ---- 25.20B 19.30A 25.20B 19.40 -1.40 1 20.80 4 1840 ---- 26.50B 20.30A 26.50B 20.50 -1.40 21.90 42 1845 ---- 27.90B 21.30A 27.90B 21.60 -1.40 23.00 7 1850 28.90 29.40B 22.40A 24.30B 22.70 -1.50 21 24.20 37 1478 1855 ---- 30.90B 23.60A 30.90B 23.90 -1.60 25.50 207 1860 ---- 32.50B 24.90A 32.50B 25.20 -1.60 26.80 175 1865 ---- 34.10B 26.10A 34.10B 26.50 -1.70 28.20 11 1870 ---- 35.80B 27.50A 35.80B 27.80 -1.80 29.60 190 1875 ---- 37.50B 28.90A 37.50B 29.20 -1.90 31.10 188 1880 ---- 39.40B 30.30A 39.40B 30.70 -2.00 32.70 18 1885 35.30 41.30B 31.80A 31.80A 32.30 -2.00 7 34.30 2 1890 36.20 43.30B 33.40A 33.40A 33.90 -2.10 2 36.00 29 1895 ---- 45.30B 35.10A 45.30B 35.60 -2.20 37.80 9 1900 37.40 47.50B 36.80A 37.60 37.40 -2.20 145 39.60 10 541 1905 ---- 49.70B 38.60A 49.70B 39.20 -2.30 41.50 1910 ---- 51.90B 40.50A 51.90B 41.10 -2.40 43.50 65 1915 ---- 54.30B 42.40A 54.30B 43.00 -2.50 45.50 113 1920 ---- 56.80B 44.40A 56.80B 45.00 -2.70 47.70 16 1925 ---- 59.20B 46.50A 59.20B 47.10 -2.80 49.90 63 1930 ---- 61.80B 48.60A 61.80B 49.20 -2.90 34 52.10 426 440 1935 ---- 64.40B 50.80A 64.40B 51.50 -2.90 54.40 19 1940 ---- 67.10B 53.10A 67.10B 53.80 -3.00 56.80 1 67 1945 55.50 69.90B 55.40A 56.50B 56.20 -3.10 1 59.30 5 1950 ---- 72.70B 57.90A 72.70B 58.70 -3.10 20 61.80 326 311 1955 ---- 75.60B 60.40A 75.60B 61.20 -3.20 64.40 32 1960 ---- 78.60B 63.00A 78.60B 63.80 -3.30 20 67.10 5 93 1965 ---- 81.60B 65.70A 81.60B 66.50 -3.30 69.80 108 1970 ---- 84.70B 68.40A 84.70B 69.20 -3.40 72.60 487 1975 ---- 87.90B 71.10A 87.90B 72.00 -3.50 75.50 89 1980 ---- 91.20B 74.00A 91.20B 74.90 -3.50 78.40 31 1985 ---- 94.50B 76.90A 94.50B 77.80 -3.60 81.40 39 1990 ---- 97.80B 79.90A 97.80B 80.80 -3.60 84.40 12 1995 ---- 101.30B 82.90A 101.30B 83.90 -3.60 87.50 11 2000 ---- 104.70B 86.00A 104.70B 87.00 -3.70 90.70 4 121 2005 ---- 108.30B 89.20A 108.30B 90.20 -3.80 94.00 5 2010 ---- 111.80B 92.40A 111.80B 93.40 -3.90 97.30 11 2015 ---- 115.50B 95.70A 115.50B 96.60 -4.00 100.60 7 2020 ---- 119.20B 99.00A 119.20B 100.00 -4.10 104.10 8 2025 ---- 122.90B 102.40A 122.90B 103.40 -4.10 107.50 11 2030 ---- 126.70B 105.90A 126.70B 106.80 -4.30 111.10 16 2035 ---- 130.50B 109.40A 130.50B 110.30 -4.40 114.70 9 2040 ---- 134.40B 112.90A 134.40B 113.90 -4.40 118.30 13 2045 ---- 138.30B 116.50A 138.30B 117.50 -4.50 122.00 8 2050 ---- 142.30B 120.20A 142.30B 121.10 -4.60 125.70 400 2055 ---- 146.30B 123.90A 146.30B 124.80 -4.70 129.50 12 2060 ---- 150.30B 127.60A 150.30B 128.60 -4.70 133.30 10 2065 ---- 154.40B 131.40A 154.40B 132.40 -4.80 137.20 7 2070 ---- 158.50B 135.30A 158.50B 136.20 -4.90 141.10 10 2075 ---- 162.60B 139.20A 162.60B 140.10 -4.90 145.00 17 2080 ---- 166.80B 143.10A 166.80B 144.10 -4.90 149.00 10 2085 ---- 171.00B 147.10A 171.00B 148.10 -4.90 153.00 3 2090 ---- 175.20B 151.10A 175.20B 152.10 -5.00 157.10 13 2095 ---- 179.50B 155.10A 179.50B 156.10 -5.10 161.20 9 2100 ---- 183.80B 159.20A 183.80B 160.20 -5.10 165.30 6 2105 ---- 188.10B 163.30A 188.10B 164.30 -5.10 169.40 9 2110 ---- 192.50B 167.50A 192.50B 168.50 -5.10 173.60 5 2115 ---- 196.90B 171.60A 196.90B 172.60 -5.20 177.80 4 2120 ---- 201.30B 175.90A 201.30B 176.90 -5.20 182.10 2 2125 ---- 205.70B 180.10A 205.70B 181.10 -5.30 186.40 14 2130 ---- 210.20B 184.40A 210.20B 185.40 -5.30 190.70 13 2135 ---- 214.60B 188.70A 214.60B 189.70 -5.30 195.00 17 2140 ---- 219.10B 193.00A 219.10B 194.00 -5.30 199.30 14 2145 212.30 223.60B 197.40A 213.60B 198.30 -5.40 1 203.70 9 2150 ---- 228.20B 201.70A 228.20B 202.70 -5.40 208.10 28 2155 ---- 232.70B 206.10A 232.70B 207.10 -5.40 212.50 11 2160 ---- 237.30B 210.50A 237.30B 211.50 -5.50 217.00 12 2165 ---- 241.80B 215.00A 241.80B 215.90 -5.50 221.40 16 2170 ---- 246.40B 219.40A 246.40B 220.40 -5.50 225.90 10 2175 ---- 251.00B 223.90A 251.00B 224.90 -5.50 230.40 13 2180 ---- 255.60B 228.40A 255.60B 229.40 -5.60 235.00 12 2185 ---- 260.30B 232.90A 260.30B 233.90 -5.60 239.50 1 2190 ---- 264.90B 237.50A 264.90B 238.40 -5.70 244.10 3 2195 ---- 269.60B 242.00A 269.60B 243.00 -5.60 248.60 5 2200 ---- 274.30B 246.60A 274.30B 247.50 -5.70 253.20 8 2205 ---- 279.00B 251.20A 279.00B 252.10 -5.70 257.80 4 2210 ---- 283.70B 255.80A 283.70B 256.70 -5.80 262.50 11 2215 ---- 288.40B 260.40A 288.40B 261.30 -5.80 267.10 8 2220 ---- 292.30B 265.00A 292.30B 265.90 -5.90 271.80 6 2225 ---- 297.80B 269.70A 297.80B 270.60 -5.80 276.40 9 2230 ---- 301.80B 274.30A 301.80B 275.20 -5.90 281.10 4 2235 ---- 306.60B 279.00A 306.60B 279.90 -5.90 285.80 9 2240 ---- 311.30B 283.70A 311.30B 284.60 -5.90 290.50 20 2245 ---- 316.10B 288.40A 316.10B 289.20 -6.00 295.20 2 2250 ---- 321.60B 293.10A 321.60B 293.90 -6.00 299.90 16 2255 ---- 325.60B 298.50A 325.60B 298.70 -5.90 304.60 1 2260 ---- 330.40B 303.40A 330.40B 303.40 -6.00 309.40 2 2265 ---- 335.20B 308.00A 335.20B 308.10 -6.00 314.10 1 2270 ---- 340.00B 312.80A 340.00B 312.80 -6.10 318.90 2275 ---- 345.60B 316.80A 345.60B 317.60 -6.00 323.60 14 2280 ---- 349.50B 322.30A 349.40B 322.40 -6.00 328.40 2285 ---- 354.40B 327.20A 354.30B 327.10 -6.10 333.20 2290 ---- 359.20B 332.00A 359.10B 331.90 -6.10 338.00 2295 ---- 364.00B 336.80A 363.90B 336.70 -6.10 342.80 2300 ---- 369.80B 340.60A 369.80B 341.50 -6.10 347.60 181 2305 ---- 373.70B 346.40A 373.60B 346.30 -6.10 352.40 2310 ---- 378.60B 351.20A 378.50B 351.10 -6.10 357.20 2315 ---- 383.50B 356.10A 383.40B 355.90 -6.20 362.10 2320 ---- 388.30B 360.90A 388.10B 360.80 -6.10 366.90 2325 ---- 394.10B 364.80A 394.10B 365.60 -6.20 371.80 6 2330 ---- 398.10B 370.60A 397.90B 370.50 -6.10 376.60 2335 ---- 402.90B 375.50A 402.70B 375.30 -6.20 381.50 2340 ---- 407.80B 380.30A 407.60B 380.20 -6.10 386.30 2350 ---- 418.60B 389.10A 418.60B 389.90 -6.20 396.10 1 2360 ---- 427.40B 399.80A 427.20B 399.60 -6.20 405.80 2370 ---- 437.20B 409.60A 437.00B 409.40 -6.20 415.60 2375 ---- 443.10B 413.50A 443.10B 414.30 -6.20 420.50 2380 ---- 447.10B 419.70A 447.00B 419.20 -6.20 425.40 2390 ---- 456.90B 429.50A 456.70B 429.00 -6.20 435.20 2400 ---- 467.70B 438.00A 467.70B 438.90 -6.10 445.00 79 2410 ---- 476.60B 449.20A 476.40B 448.70 -6.20 454.90 2420 ---- 486.50B 459.00A 486.40B 458.60 -6.20 464.80 2425 ---- 492.40B 462.60A 492.40B 463.50 -6.20 469.70 2430 ---- 496.40B 468.70A 496.30B 468.40 -6.20 474.60 2440 ---- 506.30B 478.80A 506.20B 478.30 -6.20 484.50 2450 ---- 517.20B 487.30A 517.20B 488.20 -6.20 494.40 2475 ---- 542.10B 512.10A 542.10B 513.00 -6.20 519.20 2500 ---- 566.90B 536.80A 566.90B 537.90 -6.20 544.10 51 2525 ---- 591.90B 561.70A 591.90B 562.80 -6.20 569.00 108 2550 ---- 615.60B 586.70A 615.40B 587.80 -6.20 594.00 25 2575 ---- 640.60B 613.20A 640.50B 612.80 -6.20 619.00 2600 ---- 665.50B 638.20A 665.40B 637.80 -6.20 644.00 5 2625 ---- 690.50B 663.30A 690.40B 662.80 -6.20 669.00 2700 ---- 765.40B 738.30A 765.20B 737.80 -6.20 744.00 2850 ---- 915.20B 888.50A 888.50A 887.80 -6.20 894.00 2900 ---- 965.20B 938.40A 965.10B 937.80 -6.20 944.00 3000 ---- 1065.00B 1038.60A 1038.60A 1037.80 -6.20 1044.00 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 4866 1225 ---- ---- ---- ---- .10 -.10 .20 30 1250 ---- ---- ---- ---- .20 UNCH .20 5 1275 ---- ---- ---- ---- .20 UNCH .20 75 1300 ---- ---- ---- ---- .20 -.10 .30 19 1325 ---- ---- ---- ---- .30 UNCH .30 25 1350 ---- ---- ---- ---- .30 -.10 .40 1375 ---- ---- ---- ---- .40 UNCH .40 1390 ---- ---- ---- ---- .40 -.10 .50 1400 .40 .40 .40 .40 .50 UNCH 4 .50 102 1410 ---- ---- ---- ---- .50 UNCH .50 1 1420 ---- ---- ---- ---- .50 -.10 .60 1425 .50 .50 .50 .50 .60 UNCH 30 .60 65 1430 ---- ---- ---- ---- .60 UNCH .60 1 1440 ---- ---- ---- ---- .60 -.10 .70 1450 ---- ---- ---- ---- .70 UNCH .70 305 1460 ---- ---- ---- ---- .70 -.10 .80 1 1470 ---- ---- ---- ---- .80 UNCH .80 1475 ---- ---- ---- ---- .80 -.10 .90 1 1480 ---- ---- ---- ---- .80 -.10 .90 1490 ---- ---- ---- ---- .90 -.10 1.00 1495 ---- ---- ---- ---- .90 -.10 1.00 1500 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 5 42 1505 ---- ---- ---- ---- 1.00 -.10 1.10 1 1510 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 1515 ---- ---- ---- ---- 1.10 -.10 1.20 1520 ---- ---- ---- ---- 1.20 -.10 1.30 1525 ---- ---- ---- ---- 1.20 -.10 1.30 25 1530 ---- ---- ---- ---- 1.30 -.10 1.40 1535 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 1 1540 ---- 1.60B ---- 1.60B 1.40 -.10 1.50 20 20 1545 ---- ---- ---- ---- 1.50 -.10 1.60 1550 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 11 1555 ---- 1.80B ---- 1.80B 1.60 -.10 1.70 1560 ---- 1.90B ---- 1.90B 1.70 -.10 7 1.80 3 1565 ---- 2.00B 1.80A 2.00B 1.80 -.10 1.90 8 1570 ---- 2.10B 1.90A 2.10B 1.90 -.10 2.00 1575 ---- 2.30B 2.00A 2.30B 2.00 -.10 2.10 20 1580 ---- 2.40B 2.10A 2.40B 2.10 -.10 2.20 6 1585 ---- 2.50B 2.20A 2.50B 2.20 -.10 2.30 1590 ---- 2.60B 2.30A 2.60B 2.30 -.10 2.40 1 1595 ---- 2.70B 2.40A 2.70B 2.40 -.10 2.50 1600 ---- 2.90B 2.50A 2.90B 2.50 -.10 2.60 21 1605 ---- 3.00B ---- 3.00B 2.60 -.10 2.70 10 1610 ---- 3.20B ---- 3.20B 2.70 -.10 2.80 1615 ---- 3.40B 2.90A 3.40B 2.90 -.10 3.00 1620 ---- 3.50B ---- 3.50B 3.00 -.10 3.10 1625 ---- 3.80B 3.20A 3.80B 3.20 -.10 3.30 1630 ---- 3.90B 3.30A 3.90B 3.30 -.10 3.40 1635 ---- 4.10B 3.50A 4.10B 3.50 -.10 3.60 20 21 1640 ---- 4.30B 3.70A 4.30B 3.60 -.20 3.80 1 1645 ---- 4.60B 3.80A 4.60B 3.80 -.10 3.90 1650 ---- 4.90B 4.00A 4.90B 4.00 -.10 4.10 56 1655 ---- 5.00B 4.20A 5.00B 4.20 -.10 4.30 1660 ---- 5.30B 4.40A 5.30B 4.40 -.20 4.60 7 1665 ---- 5.60B 4.60A 5.60B 4.60 -.20 4.80 1 1670 ---- 5.90B 4.90A 5.90B 4.90 -.10 5.00 8 1675 ---- 6.20B 5.10A 6.20B 5.10 -.20 5.30 32 1680 ---- 6.50B 5.40A 6.50B 5.40 -.20 5.60 10 1685 ---- 6.80B 5.60A 6.80B 5.60 -.20 5.80 6 1690 ---- 7.10B 5.90A 7.10B 5.90 -.20 6.10 4 1695 ---- 7.50B 6.20A 7.50B 6.20 -.20 1 6.40 5 1700 ---- 7.90B 6.50A 7.90B 6.50 -.30 1 6.80 24 1705 ---- 8.30B 6.80A 8.30B 6.80 -.30 7.10 3 5 1710 ---- 8.70B 7.10A 8.70B 7.20 -.20 7.40 2 1715 ---- 9.10B 7.50A 9.10B 7.50 -.30 7.80 1 1720 ---- 9.60B 7.80A 9.60B 7.90 -.30 8.20 5 1725 ---- 10.10B 8.20A 10.10B 8.20 -.40 1 8.60 102 1730 ---- 10.60B 8.60A 10.60B 8.60 -.40 9.00 4 32 1735 ---- 11.10B 9.00A 11.10B 9.00 -.40 9.40 1 1740 ---- 11.70B 9.40A 11.70B 9.50 -.40 9.90 1 1745 ---- 12.30B 9.90A 12.30B 9.90 -.50 10.40 1 1750 10.40 12.90B 10.40 10.40 10.40 -.50 2 10.90 87 1755 ---- 13.50B 10.90A 13.50B 10.90 -.60 11.50 1760 ---- 14.20B 11.40A 14.20B 11.40 -.60 12.00 1765 ---- 14.90B 11.90A 14.90B 12.00 -.60 12.60 1770 ---- 15.60B 12.50A 12.50A 12.60 -.70 13.30 1 1775 ---- 16.40B 13.10A 16.40B 13.20 -.70 13.90 93 1780 ---- 17.10B 13.70A 13.70A 13.80 -.80 14.60 6 1785 ---- 18.00B 14.40A 14.40A 14.50 -.80 15.30 1790 ---- 18.80B 15.00A 15.00A 15.10 -.90 16.00 1795 ---- 19.70B 15.70A 15.70A 15.90 -.90 16.80 1800 ---- 20.70B 16.50A 16.50A 16.60 -1.00 17.60 127 1805 ---- 21.70B 17.20A 17.20A 17.40 -1.00 18.40 1810 ---- 22.70B 18.00A 18.00A 18.20 -1.10 19.30 1815 ---- 23.80B 18.90A 18.90A 19.10 -1.10 20.20 1820 ---- 24.90B 19.80A 19.80A 20.00 -1.10 21.10 1 1825 ---- 26.00B 20.70A 20.70A 20.90 -1.20 22.10 75 1830 ---- 27.30B 21.60A 27.20B 21.90 -1.20 23.10 6 1835 ---- 28.50B 22.60A 22.60A 22.90 -1.30 24.20 2 2 1840 ---- 29.80B 23.70A 29.80B 24.00 -1.30 25.30 3 1845 ---- 31.20B 24.80A 24.80A 25.10 -1.40 26.50 60 1850 27.00 32.60B 25.90A 25.90A 26.20 -1.50 1 27.70 281 1855 ---- 34.10B 27.10A 34.10B 27.40 -1.50 28.90 1860 ---- 35.60B 28.30A 35.60B 28.70 -1.60 30.30 66 1865 ---- 37.20B 29.60A 37.20B 30.00 -1.60 31.60 1870 ---- 38.80B 30.90A 38.80B 31.30 -1.70 33.00 9 1875 ---- 40.50B 32.30A 40.50B 32.70 -1.80 34.50 20 1880 ---- 42.30B 33.70A 42.30B 34.20 -1.80 36.00 51 1885 ---- 44.10B 35.20A 44.10B 35.70 -1.90 37.60 1890 ---- 45.90B 36.70A 45.90B 37.20 -2.00 39.20 203 1895 ---- 47.90B 38.30A 47.90B 38.90 -2.00 40.90 10 1900 ---- 49.90B 40.00A 49.90B 40.50 -2.20 42.70 23 1905 ---- 51.90B 41.70A 51.90B 42.30 -2.20 44.50 1910 ---- 54.10B 43.40A 54.10B 44.10 -2.30 46.40 2 1915 ---- 56.30B 45.30A 56.30B 45.90 -2.40 48.30 1920 ---- 58.50B 47.20A 58.50B 47.80 -2.50 50.30 1925 ---- 60.80B 49.10A 60.80B 49.80 -2.50 52.30 16 1930 ---- 63.20B 51.10A 63.20B 51.80 -2.70 54.50 6 1935 ---- 65.70B 53.20A 65.70B 53.90 -2.70 56.60 1940 ---- 68.20B 55.40A 68.20B 56.10 -2.80 58.90 1945 ---- 70.70B 57.60A 70.70B 58.30 -2.90 61.20 1 1950 ---- 73.40B 59.80A 73.40B 60.60 -2.90 63.50 271 1955 ---- 76.10B 62.20A 76.10B 62.90 -3.10 66.00 1960 ---- 78.80B 64.50A 78.80B 65.40 -3.10 68.50 1965 70.60 81.70B 67.00A 67.00A 67.80 -3.20 1 71.00 1970 ---- 84.50B 69.50A 84.50B 70.40 -3.20 73.60 1975 ---- 87.50B 72.20A 87.50B 73.00 -3.30 76.30 21 51 1980 ---- 90.50B 74.80A 90.50B 75.60 -3.40 79.00 6 12 1985 ---- 93.60B 77.60A 93.60B 78.40 -3.40 81.80 2 1990 ---- 96.70B 80.30A 96.70B 81.10 -3.60 84.70 1 1995 ---- 99.90B 83.20A 99.90B 84.00 -3.60 87.60 12 2000 ---- 103.10B 86.00A 103.10B 86.90 -3.70 90.60 16 2005 ---- 106.40B 89.00A 106.40B 89.80 -3.80 93.60 1 2010 ---- 109.70B 92.00A 109.70B 92.80 -3.90 96.70 2 2015 ---- 113.10B 95.00A 113.10B 95.90 -3.90 99.80 1 2020 ---- 116.50B 98.10A 116.50B 99.00 -4.00 103.00 2 2025 ---- 120.00B 101.30A 120.00B 102.20 -4.00 106.20 4 2030 ---- 123.60B 104.50A 123.60B 105.40 -4.10 109.50 5 2035 ---- 127.10B 107.80A 127.10B 108.70 -4.20 112.90 2040 ---- 130.80B 111.10A 130.80B 112.10 -4.20 1 116.30 2045 ---- 134.40B 114.50A 134.40B 115.40 -4.30 119.70 2 2050 ---- 138.10B 117.90A 138.10B 118.90 -4.30 1 123.20 16 2055 ---- 141.90B 121.40A 141.90B 122.30 -4.40 126.70 2060 ---- 145.70B 124.90A 145.70B 125.90 -4.40 130.30 3 2065 ---- 149.50B 128.40A 149.50B 129.40 -4.50 133.90 2 2070 ---- 153.40B 132.00A 153.40B 133.00 -4.60 137.60 4 2075 ---- 157.30B 135.70A 157.30B 136.70 -4.60 141.30 5 2080 ---- 161.20B 139.40A 161.20B 140.40 -4.60 145.00 3 2085 ---- 165.20B 143.10A 165.20B 144.10 -4.70 148.80 4 2090 ---- 169.20B 146.90A 169.20B 147.90 -4.70 152.60 5 2095 ---- 173.20B 150.70A 173.20B 151.70 -4.80 156.50 4 2100 ---- 177.30B 154.50A 177.30B 155.50 -4.90 160.40 3 2105 ---- 181.40B 158.40A 181.40B 159.40 -4.90 164.30 10 2110 ---- 185.50B 162.30A 185.50B 163.30 -5.00 168.30 10 2115 ---- 189.70B 166.20A 189.70B 167.30 -4.90 172.20 8 2120 ---- 193.90B 170.20A 193.90B 171.20 -5.10 176.30 3 2125 ---- 198.10B 174.20A 198.10B 175.20 -5.10 180.30 4 2130 ---- 202.30B 178.30A 202.30B 179.30 -5.10 184.40 2 2135 ---- 206.60B 182.30A 206.60B 183.30 -5.20 188.50 3 2140 ---- 210.80B 186.40A 210.80B 187.40 -5.20 192.60 2145 ---- 215.10B 190.60A 215.10B 191.60 -5.20 196.80 1 2150 ---- 219.50B 194.70A 219.50B 195.70 -5.30 201.00 8 2155 ---- 223.80B 198.90A 223.80B 199.90 -5.30 205.20 2 2160 ---- 228.20B 203.10A 228.20B 204.10 -5.30 209.40 6 2165 ---- 232.60B 207.40A 232.60B 208.30 -5.40 213.70 7 2170 ---- 237.00B 211.60A 237.00B 212.60 -5.40 218.00 5 2175 ---- 241.40B 215.90A 241.40B 216.80 -5.50 222.30 22 2180 ---- 245.90B 220.20A 245.90B 221.10 -5.50 226.60 2185 ---- 250.30B 224.50A 250.30B 225.40 -5.50 230.90 2190 ---- 254.80B 228.90A 254.80B 229.80 -5.50 235.30 2195 ---- 259.30B 233.20A 259.30B 234.10 -5.60 239.70 2200 ---- 263.80B 237.60A 263.80B 238.50 -5.60 244.10 18 2205 ---- 268.40B 242.00A 268.40B 242.90 -5.60 248.50 2210 ---- 272.90B 246.50A 272.90B 247.30 -5.70 253.00 11 2215 ---- 277.50B 250.90A 277.50B 251.80 -5.60 257.40 1 2220 ---- 282.00B 255.30A 282.00B 256.20 -5.70 261.90 2225 ---- 286.60B 259.80A 286.60B 260.70 -5.70 266.40 18 2230 ---- 291.20B 264.30A 291.20B 265.20 -5.70 270.90 2 2235 ---- 295.80B 268.80A 295.80B 269.70 -5.70 275.40 2 2240 ---- 300.40B 273.30A 300.40B 274.20 -5.80 280.00 2 2245 ---- 305.00B 277.80A 305.00B 278.70 -5.80 284.50 3 2250 ---- 309.70B 282.40A 309.70B 283.30 -5.80 289.10 7 2255 ---- 314.30B 287.00A 314.30B 287.80 -5.90 293.70 2 2260 ---- 319.00B 291.50A 319.00B 292.40 -5.90 298.30 2265 ---- 323.70B 296.10A 323.70B 297.00 -5.90 302.90 1 2270 ---- 328.40B 300.70A 328.40B 301.60 -5.90 307.50 1 2275 ---- 333.10B 305.30A 333.10B 306.20 -5.90 312.10 2280 ---- 337.80B 310.00A 337.80B 310.80 -5.90 316.70 6 2290 ---- 347.20B 319.30A 347.20B 320.10 -5.90 326.00 2300 ---- 356.70B 328.60A 356.70B 329.40 -6.00 335.40 3 2310 ---- 365.10B 337.90A 364.90B 338.80 -6.00 344.80 2320 ---- 374.60B 347.30A 374.40B 348.20 -6.00 354.20 2 2325 ---- 380.50B 352.10A 380.50B 352.90 -6.00 358.90 1 2330 ---- 384.10B 358.00A 384.00B 357.60 -6.10 363.70 3 2340 ---- 393.70B 367.50A 393.50B 367.10 -6.10 373.20 2350 ---- 404.50B 375.70A 404.50B 376.60 -6.10 382.70 9 2360 ---- 412.90B 386.60A 412.70B 386.10 -6.10 392.20 2370 ---- 422.60B 396.00A 422.50B 395.70 -6.10 401.80 2375 ---- 428.60B 399.60A 428.60B 400.50 -6.10 406.60 6 2380 ---- 432.20B 405.80A 432.00B 405.20 -6.20 411.40 2400 ---- 452.90B 423.70A 452.90B 424.50 -6.20 430.70 16 2425 ---- 477.20B 447.90A 477.20B 448.70 -6.20 454.90 2450 ---- 501.70B 472.20A 501.70B 473.00 -6.30 479.30 2475 ---- 526.30B 496.70A 526.30B 497.40 -6.40 503.80 1 2500 545.50 550.90B 521.20A 521.20A 522.00 -6.30 2 528.30 1 1 2525 552.30 575.60B 545.80A 545.80A 546.60 -6.40 1 553.00 3 2550 ---- 600.40B 570.50A 600.40B 571.30 -6.40 577.70 22 2575 ---- 625.20B 595.20A 625.20B 596.10 -6.40 602.50 2700 ---- 748.20B 721.50A 721.50A 720.90 -6.40 727.30 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 UNCH .70 9 1390 ---- ---- ---- ---- .70 UNCH .70 1400 1.00 1.00 .80A .80A .80 UNCH 1 .80 1410 ---- ---- ---- ---- .80 UNCH .80 1 1420 ---- ---- ---- ---- .90 UNCH .90 1425 ---- ---- ---- ---- .90 UNCH .90 30 1430 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1440 ---- ---- ---- ---- 1.00 -.10 1.10 1450 ---- ---- ---- ---- 1.10 UNCH 1.10 2 1460 ---- ---- ---- ---- 1.20 UNCH 1.20 1470 ---- ---- ---- ---- 1.30 UNCH 1.30 1475 ---- ---- ---- ---- 1.30 -.10 1.40 1480 ---- ---- ---- ---- 1.40 UNCH 1.40 1490 ---- ---- ---- ---- 1.50 -.10 1.60 1495 ---- 1.70B ---- 1.70B 1.50 -.10 1.60 1500 ---- 1.80B ---- 1.80B 1.60 -.10 1.70 10 1505 ---- ---- ---- ---- 1.70 -.10 1.80 1510 ---- 1.90B ---- 1.90B 1.70 -.10 1.80 1515 ---- 2.00B ---- 2.00B 1.80 -.10 1.90 1520 ---- 2.10B ---- 2.10B 1.90 -.10 2.00 1525 ---- 2.20B ---- 2.20B 2.00 -.10 2.10 1 1530 ---- 2.40B 2.10A 2.40B 2.00 -.20 2.20 31 1535 ---- 2.40B ---- 2.40B 2.10 -.10 2.20 1540 ---- 2.50B ---- 2.50B 2.20 -.10 2.30 1545 ---- 2.60B ---- 2.60B 2.30 -.10 2.40 19 1550 ---- 2.80B 2.50A 2.80B 2.40 -.20 2.60 13 1555 ---- 2.90B 2.60A 2.90B 2.50 -.20 2.70 1560 ---- 3.10B ---- 3.10B 2.70 -.10 2.80 36 1565 ---- 3.20B ---- 3.20B 2.80 -.10 2.90 1570 ---- 3.40B ---- 3.40B 2.90 -.10 3.00 1575 3.70 3.70 3.10A 3.10A 3.00 -.20 11 3.20 1580 ---- 3.70B ---- 3.70B 3.20 -.10 3.30 1585 ---- 3.90B 3.40A 3.90B 3.30 -.20 3.50 1590 ---- 4.00B ---- 4.00B 3.50 -.10 3.60 1595 ---- 4.20B 3.70A 4.20B 3.60 -.20 3.80 1600 ---- 4.50B 3.90A 4.50B 3.80 -.20 4.00 765 1605 ---- 4.60B 4.00A 4.60B 4.00 -.10 4.10 1610 ---- 4.90B 4.20A 4.90B 4.20 -.10 4.30 1615 ---- 5.10B 4.40A 5.10B 4.30 -.20 4.50 1 1620 ---- 5.30B 4.60A 5.30B 4.50 -.20 4.70 1 2 1625 ---- 5.70B 4.80A 5.70B 4.70 -.20 4.90 25 1630 ---- 5.80B 5.00A 5.80B 5.00 -.10 5.10 1635 ---- 6.10B 5.20A 6.10B 5.20 -.20 5.40 1640 ---- 6.40B 5.50A 6.40B 5.40 -.20 5.60 1645 ---- 6.70B 5.70A 6.70B 5.70 -.20 5.90 2 1650 ---- 7.10B 5.90A 7.10B 5.90 -.20 74 6.10 8 126 1655 ---- 7.30B 6.20A 7.30B 6.20 -.20 6.40 1 1660 ---- 7.60B 6.50A 7.60B 6.40 -.30 6.70 4 1665 ---- 8.00B 6.70A 8.00B 6.70 -.30 7.00 6 1670 ---- 8.30B 7.00A 8.30B 7.00 -.30 7.30 2 1675 ---- 8.80B 7.40A 8.80B 7.30 -.30 7.60 176 1680 ---- 9.10B 7.70A 9.10B 7.70 -.30 8.00 1685 ---- 9.50B 8.00A 9.50B 8.00 -.30 8.30 1690 ---- 10.00B 8.40A 10.00B 8.40 -.30 8.70 3 1695 ---- 10.40B 8.70A 10.40B 8.70 -.40 9.10 1700 ---- 11.00B 9.10A 11.00B 9.10 -.40 9.50 250 1705 ---- 11.40B 9.50A 11.40B 9.50 -.40 9.90 1710 ---- 11.90B 9.90A 11.90B 9.90 -.50 10.40 4 4 1715 ---- 12.50B 10.40A 12.50B 10.40 -.50 10.90 1720 ---- 13.00B 10.80A 13.00B 10.80 -.50 11.30 2 1725 ---- 13.60B 11.30A 13.60B 11.30 -.60 2 11.90 41 1730 ---- 14.20B 11.80A 14.20B 11.80 -.60 12.40 1 1735 ---- 14.90B 12.30A 14.90B 12.30 -.60 12.90 80 1740 ---- 15.50B 12.80A 15.50B 12.80 -.70 13.50 1745 ---- 16.20B 13.30A 16.20B 13.40 -.70 14.10 1750 ---- 17.00B 13.90A 13.90A 14.00 -.70 14.70 714 1755 ---- 17.70B 14.50A 14.50A 14.60 -.80 15.40 1760 ---- 18.50B 15.10A 18.50B 15.20 -.80 16.00 1765 ---- 19.30B 15.80A 19.30B 15.90 -.80 16.70 1770 ---- 20.20B 16.40A 16.40A 16.60 -.90 17.50 123 1775 ---- 21.00B 17.10A 17.10A 17.30 -.90 18.20 380 1780 ---- 21.90B 17.90A 17.90A 18.00 -1.00 19.00 34 1785 ---- 22.90B 18.60A 18.60A 18.80 -1.00 19.80 1790 ---- 23.90B 19.40A 19.40A 19.60 -1.00 20.60 31 1795 ---- 24.90B 20.20A 20.20A 20.40 -1.10 21.50 1800 ---- 26.00B 21.10A 21.10A 21.30 -1.10 22.40 483 1805 ---- 27.00B 22.00A 22.00A 22.20 -1.20 23.40 126 1810 ---- 28.20B 22.90A 22.90A 23.10 -1.30 24.40 1815 ---- 29.40B 23.90A 23.90A 24.10 -1.30 25.40 1820 ---- 30.60B 24.90A 24.90A 25.10 -1.40 26.50 1 1825 ---- 31.90B 25.90A 25.90A 26.20 -1.40 27.60 837 1830 ---- 33.20B 27.00A 27.00A 27.30 -1.50 28.80 27 1835 ---- 34.60B 28.10A 28.10A 28.50 -1.50 30.00 39 1840 ---- 36.10B 29.30A 29.30A 29.70 -1.60 31.30 1845 ---- 37.50B 30.50A 30.50A 30.90 -1.70 32.60 1850 ---- 39.10B 31.70A 31.70A 32.10 -1.80 33.90 8 86 1855 ---- 40.70B 33.10A 33.10A 33.50 -1.80 35.30 2 1860 ---- 42.30B 34.40A 34.40A 34.80 -1.90 36.70 1865 ---- 44.00B 35.80A 35.80A 36.20 -2.00 38.20 1870 ---- 45.70B 37.30A 37.30A 37.70 -2.00 39.70 2 1875 ---- 47.50B 38.70A 47.50B 39.20 -2.00 111 41.20 6 110 1880 ---- 49.30B 40.30A 40.30A 40.80 -2.10 42.90 23 1885 ---- 51.30B 41.90A 41.90A 42.40 -2.10 44.50 35 1890 ---- 53.20B 43.60A 43.60A 44.10 -2.20 46.30 34 1895 ---- 55.20B 45.30A 55.20B 45.80 -2.20 48.00 1900 ---- 57.30B 47.00A 57.30B 47.60 -2.30 49.90 222 1905 ---- 59.50B 48.80A 59.50B 49.40 -2.40 51.80 1 1910 ---- 61.70B 50.70A 61.70B 51.30 -2.40 53.70 1 1915 ---- 63.90B 52.60A 63.90B 53.30 -2.40 55.70 2 1920 ---- 66.20B 54.60A 66.20B 55.30 -2.50 57.80 1925 ---- 68.60B 56.60A 68.60B 57.30 -2.60 59.90 50 1930 ---- 71.00B 58.70A 71.00B 59.50 -2.60 62.10 200 1935 ---- 73.50B 60.90A 73.50B 61.60 -2.70 64.30 1940 ---- 76.00B 63.10A 76.00B 63.90 -2.70 66.60 1945 ---- 78.60B 65.30A 78.60B 66.10 -2.90 69.00 1950 ---- 81.30B 67.70A 81.30B 68.50 -2.90 71.40 10 452 1955 ---- 84.00B 70.10A 84.00B 70.90 -2.90 73.80 1960 ---- 86.80B 72.50A 86.80B 73.30 -3.10 76.40 1965 ---- 89.60B 75.00A 89.60B 75.80 -3.10 78.90 1970 ---- 92.50B 77.60A 92.50B 78.40 -3.20 81.60 40 1975 ---- 95.40B 80.20A 95.40B 81.00 -3.30 84.30 4 73 1980 ---- 98.40B 82.90A 98.40B 83.70 -3.30 87.00 1985 ---- 101.50B 85.60A 101.50B 86.40 -3.40 74 89.80 4 122 1990 ---- 104.60B 88.30A 104.60B 89.20 -3.50 92.70 30 1995 ---- 107.70B 91.20A 107.70B 92.10 -3.50 95.60 15 2000 108.80 110.90B 94.10A 94.10A 95.00 -3.60 2 98.60 1 2005 ---- 114.20B 97.00A 114.20B 97.90 -3.70 101.60 2010 ---- 117.50B 100.00A 117.50B 100.90 -3.70 104.60 2015 ---- 120.80B 103.00A 120.80B 104.00 -3.70 107.70 1 2020 ---- 124.20B 106.10A 124.20B 107.00 -3.90 110.90 2 2025 ---- 127.60B 109.30A 127.60B 110.20 -3.90 114.10 7 2030 ---- 131.10B 112.50A 131.10B 113.40 -4.00 117.40 1 2035 ---- 134.60B 115.70A 134.60B 116.60 -4.10 120.70 4 2040 ---- 138.20B 119.00A 138.20B 119.90 -4.20 124.10 2045 ---- 141.80B 122.30A 141.80B 123.30 -4.10 127.40 2050 ---- 145.40B 125.70A 145.40B 126.70 -4.20 130.90 10 127 2055 ---- 149.10B 129.10A 149.10B 130.10 -4.30 134.40 3 2060 ---- 152.80B 132.60A 152.80B 133.50 -4.40 137.90 2065 ---- 156.60B 136.10A 136.10A 137.10 -4.40 141.50 1 2070 ---- 160.40B 139.60A 139.60A 140.60 -4.50 145.10 1 2075 ---- 164.20B 143.20A 164.20B 144.20 -4.50 148.70 4 2080 ---- 168.10B 146.80A 168.10B 147.80 -4.60 152.40 2 2085 ---- 171.90B 150.50A 171.90B 151.50 -4.60 156.10 6 2090 ---- 175.90B 154.20A 175.90B 155.20 -4.60 159.80 3 2095 ---- 179.80B 157.90A 179.80B 158.90 -4.70 163.60 4 2100 ---- 183.80B 161.70A 183.80B 162.70 -4.70 167.40 7 2105 ---- 187.80B 165.50A 187.80B 166.50 -4.80 171.30 9 2110 ---- 191.90B 169.40A 191.90B 170.30 -4.90 175.20 3 2115 ---- 195.90B 173.20A 195.90B 174.20 -4.90 179.10 2120 ---- 200.00B 177.10A 200.00B 178.10 -4.90 183.00 2125 ---- 204.20B 181.10A 204.20B 182.00 -5.00 187.00 6 2130 ---- 208.30B 185.00A 208.30B 186.00 -5.00 191.00 1 2135 ---- 212.50B 189.00A 212.50B 190.00 -5.00 195.00 2140 ---- 216.70B 193.00A 216.70B 194.00 -5.00 199.00 1 2145 ---- 220.90B 197.10A 220.90B 198.00 -5.10 203.10 3 2150 ---- 225.10B 201.20A 225.10B 202.10 -5.10 207.20 3 2155 ---- 229.40B 205.20A 229.40B 206.20 -5.10 211.30 1 2160 ---- 233.70B 209.40A 233.70B 210.30 -5.20 215.50 2165 ---- 238.00B 213.50A 238.00B 214.40 -5.20 219.60 2170 ---- 242.30B 217.70A 242.30B 218.60 -5.20 223.80 2175 ---- 246.60B 221.90A 246.60B 222.80 -5.30 228.10 9 2180 ---- 251.00B 226.10A 251.00B 227.00 -5.30 232.30 2185 ---- 255.40B 230.30A 255.40B 231.20 -5.30 236.50 2190 ---- 259.80B 234.60A 259.80B 235.50 -5.30 240.80 2195 ---- 264.20B 238.90A 264.20B 239.80 -5.30 245.10 2200 ---- 268.60B 243.20A 268.60B 244.10 -5.30 249.40 10 20 2205 ---- 273.00B 247.50A 273.00B 248.40 -5.40 253.80 2210 ---- 277.50B 251.80A 277.50B 252.70 -5.40 258.10 1 2215 ---- 282.00B 256.20A 282.00B 257.10 -5.40 262.50 2 2220 ---- 286.50B 260.60A 286.50B 261.40 -5.50 266.90 1 2225 ---- 291.00B 265.00A 291.00B 265.80 -5.50 271.30 8 2230 ---- 295.50B 269.40A 295.50B 270.20 -5.50 275.70 2235 ---- 300.00B 273.80A 300.00B 274.60 -5.60 280.20 3 2240 ---- 304.60B 278.20A 304.60B 279.10 -5.50 284.60 2245 ---- 309.10B 282.70A 309.10B 283.50 -5.60 289.10 2250 ---- 313.70B 287.20A 313.70B 288.00 -5.60 293.60 2255 ---- 318.30B 291.60A 318.30B 292.50 -5.60 298.10 2260 ---- 322.90B 296.10A 322.90B 297.00 -5.60 302.60 2265 ---- 327.50B 300.60A 327.50B 301.50 -5.60 307.10 2270 ---- 332.10B 305.10A 332.10B 306.00 -5.60 311.60 2275 ---- 336.70B 309.70A 336.70B 310.50 -5.70 316.20 1 2280 ---- 341.30B 314.20A 341.30B 315.10 -5.60 320.70 2290 ---- 350.60B 323.30A 350.60B 324.20 -5.70 329.90 2300 ---- 359.90B 332.50A 359.90B 333.40 -5.70 339.10 13 2310 ---- 369.30B 341.70A 369.30B 342.60 -5.80 348.40 2 2320 ---- 378.70B 351.00A 378.70B 351.80 -5.80 357.60 2325 ---- 383.40B 355.60A 383.40B 356.50 -5.80 362.30 2330 ---- 388.10B 360.30A 388.10B 361.10 -5.90 367.00 2340 ---- 397.50B 369.60A 397.50B 370.40 -5.90 376.30 2350 ---- 407.00B 379.00A 407.00B 379.80 -5.90 385.70 2360 ---- 415.20B 388.40A 415.00B 389.20 -5.90 395.10 2370 ---- 424.80B 397.80A 424.60B 398.60 -6.00 404.60 2 2375 ---- 430.90B 402.50A 430.90B 403.30 -6.00 409.30 2 2380 ---- 434.30B 408.40A 434.10B 408.10 -6.00 414.10 1 2400 ---- 454.90B 426.20A 454.90B 427.10 -6.00 433.10 6 2425 ---- 479.00B 450.20A 479.00B 450.90 -6.20 457.10 2450 ---- 503.20B 474.20A 503.20B 474.90 -6.20 481.10 1 2475 ---- 527.60B 498.40A 527.60B 499.10 -6.20 505.30 2500 ---- 552.00B 522.70A 552.00B 523.40 -6.30 529.70 18 2525 ---- 576.50B 547.10A 576.50B 547.80 -6.30 554.10 2550 598.80 601.10B 571.50A 571.50A 572.30 -6.30 2 578.60 1 2575 ---- 625.80B 596.10A 596.10A 596.80 -6.40 603.20 1 1 2600 649.80 650.50B 620.70A 620.70A 621.50 -6.40 1 627.90 1 3000 ---- 1047.00B 1022.20A 1022.20A 1020.90 -6.40 1027.30 4000 ---- 2044.70B 2023.70A 2044.30B 2020.90 -6.40 2027.30 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .30 UNCH .30 3 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .40 UNCH .40 4 1275 ---- ---- ---- ---- .50 UNCH .50 1300 ---- ---- ---- ---- .50 -.10 .60 45 1325 ---- ---- ---- ---- .60 -.10 .70 1350 ---- ---- ---- ---- .70 -.10 .80 10 1375 ---- ---- ---- ---- .90 UNCH .90 21 1400 ---- 1.80B ---- 1.80B 1.00 -.10 1.10 3800 1410 ---- ---- ---- ---- 1.10 -.10 1.20 1420 ---- ---- ---- ---- 1.20 -.10 1.30 1425 ---- ---- ---- ---- 1.20 -.20 1.40 1430 ---- ---- ---- ---- 1.30 -.10 1.40 1440 ---- ---- ---- ---- 1.40 -.10 1.50 1 1450 ---- ---- ---- ---- 1.50 -.10 1.60 61 1460 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1470 ---- ---- ---- ---- 1.80 -.10 1.90 1475 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1480 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1 1490 ---- 2.30B ---- 2.30B 2.10 -.10 2.20 1500 ---- 2.50B 2.30A 2.50B 2.30 -.10 2.40 500 1505 ---- 2.60B 2.40A 2.60B 2.30 -.20 2.50 1510 ---- 2.70B 2.50A 2.70B 2.40 -.20 2.60 1515 ---- 2.80B 2.60A 2.80B 2.50 -.20 2.70 1520 ---- 3.00B 2.70A 3.00B 2.60 -.20 2.80 1525 ---- 3.10B 2.80A 3.10B 2.70 -.20 2.90 15 1530 ---- 3.20B 3.00A 3.20B 2.90 -.20 3.10 1535 ---- 3.40B 3.10A 3.40B 3.00 -.20 3.20 1540 ---- 3.50B 3.20A 3.50B 3.10 -.20 3.30 1545 ---- 3.70B 3.30A 3.70B 3.20 -.30 3.50 1550 ---- 3.80B 3.50A 3.80B 3.40 -.20 3.60 1986 1555 ---- 4.00B 3.60A 4.00B 3.50 -.20 3.70 1560 ---- 4.20B 3.80A 4.20B 3.60 -.30 3.90 2 1565 ---- 4.40B 3.90A 4.40B 3.80 -.30 4.10 1570 ---- 4.50B 4.10A 4.50B 3.90 -.30 4.20 1575 ---- 4.70B 4.20A 4.70B 4.10 -.30 4.40 25 1580 ---- 4.90B 4.40A 4.90B 4.30 -.30 4.60 1585 ---- 5.20B 4.60A 5.20B 4.50 -.30 4.80 1590 ---- 5.40B 4.70A 5.40B 4.60 -.40 5.00 1 1595 ---- 5.60B 4.90A 5.60B 4.80 -.40 5.20 1600 ---- 5.80B 5.10A 5.80B 5.00 -.40 5.40 709 1605 ---- 6.00B 5.30A 6.00B 5.20 -.40 5.60 1610 ---- 6.30B 5.50A 6.30B 5.50 -.30 5.80 1615 ---- 6.60B 5.70A 6.60B 5.70 -.30 6.00 1620 ---- 6.80B 6.00A 6.80B 5.90 -.40 6.30 1625 ---- 7.10B 6.20A 7.10B 6.20 -.30 6.50 25 1630 ---- 7.40B 6.50A 7.40B 6.40 -.40 6.80 1635 ---- 7.70B 6.70A 7.70B 6.70 -.40 7.10 1640 ---- 8.10B 7.00A 8.00B 7.00 -.40 7.40 1645 ---- 8.40B 7.30A 8.40B 7.30 -.30 7.60 1650 ---- 8.70B 7.50A 8.70B 7.60 -.30 7.90 680 1655 ---- 9.10B 7.90A 9.10B 7.90 -.40 8.30 1660 ---- 9.50B 8.20A 9.50B 8.20 -.40 8.60 74 1665 ---- 9.90B 8.50A 9.90B 8.50 -.40 8.90 1670 10.40 10.40 8.90A 8.90A 8.80 -.50 2 9.30 1675 ---- 10.70B 9.20A 10.70B 9.20 -.50 9.70 83 1680 ---- 11.10B 9.60A 11.10B 9.50 -.50 10.00 1685 ---- 11.60B 10.00A 11.60B 9.90 -.50 10.40 1690 ---- 12.10B 10.40A 12.10B 10.30 -.60 10.90 1695 ---- 12.60B 10.80A 12.60B 10.70 -.60 11.30 1700 ---- 13.10B 11.20A 13.10B 11.10 -.70 11.80 16 1705 ---- 13.60B 11.60A 13.60B 11.60 -.60 12.20 10 1710 ---- 14.20B 12.10A 14.20B 12.00 -.70 12.70 1715 ---- 14.70B 12.50A 14.70B 12.50 -.70 13.20 1720 ---- 15.30B 13.00A 15.30B 13.00 -.70 13.70 1725 ---- 15.90B 13.50A 15.90B 13.50 -.80 14.30 1730 ---- 16.60B 14.00A 16.60B 14.00 -.80 14.80 1735 ---- 17.20B 14.60A 17.20B 14.60 -.80 15.40 1 1740 ---- 17.90B 15.10A 17.90B 15.10 -.90 16.00 1745 ---- 18.70B 15.70A 18.70B 15.70 -1.00 16.70 1750 ---- 19.40B 16.30A 19.40B 16.30 -1.00 17.30 845 1755 ---- 20.20B 17.00A 20.10B 17.00 -1.00 18.00 1760 ---- 21.00B 17.60A 20.90B 17.60 -1.10 18.70 1765 ---- 21.80B 18.30A 21.80B 18.30 -1.10 19.40 1770 ---- 22.70B 19.00A 22.70B 19.00 -1.20 20.20 1775 ---- 23.50B 19.70A 23.50B 19.80 -1.20 21.00 1780 ---- 24.50B 20.50A 24.50B 20.60 -1.20 21.80 1785 ---- 25.40B 21.30A 25.40B 21.40 -1.20 22.60 1790 ---- 26.40B 22.10A 26.40B 22.20 -1.30 23.50 1795 ---- 27.40B 22.90A 27.40B 23.10 -1.30 24.40 1800 ---- 28.50B 23.80A 28.50B 24.00 -1.30 25.30 106 1805 ---- 29.60B 24.70A 29.60B 24.90 -1.40 26.30 1810 ---- 30.70B 25.60A 25.60A 25.90 -1.40 27.30 5 1815 ---- 31.90B 26.60A 31.90B 26.90 -1.40 28.30 1820 ---- 33.10B 27.60A 27.60A 27.90 -1.50 29.40 1825 ---- 34.40B 28.70A 28.70A 29.00 -1.50 30.50 1830 ---- 35.70B 29.80A 29.80A 30.10 -1.60 31.70 1 1 1835 ---- 37.10B 30.90A 37.10B 31.20 -1.60 1 32.80 1 1840 ---- 38.50B 32.10A 32.10A 32.40 -1.70 34.10 1845 ---- 39.90B 33.30A 33.30A 33.60 -1.70 35.30 24 1850 ---- 41.40B 34.50A 34.50A 34.90 -1.80 36.70 2 153 1855 ---- 42.90B 35.80A 35.80A 36.20 -1.80 38.00 20 1860 ---- 44.50B 37.10A 37.10A 37.50 -1.90 39.40 47 1865 ---- 46.10B 38.50A 38.50A 38.90 -1.90 40.80 1870 ---- 47.80B 39.90A 39.90A 40.30 -2.00 42.30 1 1875 ---- 49.50B 41.40A 41.40A 41.80 -2.00 43.80 1880 ---- 51.30B 42.90A 42.90A 43.30 -2.10 45.40 1885 ---- 53.10B 44.40A 44.40A 44.90 -2.10 47.00 1 1890 ---- 55.00B 46.00A 46.00A 46.50 -2.20 48.70 26 1895 ---- 56.90B 47.60A 47.60A 48.20 -2.20 50.40 1900 ---- 58.90B 49.30A 49.30A 49.90 -2.30 52.20 12 1905 ---- 60.90B 51.10A 51.10A 51.60 -2.40 54.00 1 1910 ---- 63.00B 52.90A 52.90A 53.50 -2.40 55.90 1915 ---- 65.10B 54.70A 65.10B 55.30 -2.50 57.80 1 1920 ---- 67.30B 56.60A 56.60A 57.20 -2.60 59.80 4 1925 ---- 69.50B 58.60A 58.60A 59.20 -2.60 61.80 1 1930 ---- 71.80B 60.50A 71.80B 61.20 -2.70 63.90 1 1935 ---- 74.20B 62.60A 62.60A 63.30 -2.80 66.10 700 1940 ---- 76.60B 64.70A 64.70A 65.40 -2.80 68.20 1 4 1945 ---- 79.00B 66.80A 66.80A 67.60 -2.90 70.50 2 1950 ---- 81.50B 69.00A 69.00A 69.80 -2.90 72.70 1 1955 ---- 84.10B 71.30A 71.30A 72.10 -3.00 75.10 2 1960 ---- 86.70B 73.60A 73.60A 74.40 -3.10 77.50 1 1965 ---- 89.40B 76.00A 76.00A 76.80 -3.10 79.90 1970 ---- 92.10B 78.40A 92.10B 79.20 -3.20 82.40 1975 ---- 94.80B 80.80A 94.80B 81.70 -3.20 53 84.90 1980 ---- 97.70B 83.30A 97.70B 84.20 -3.30 87.50 1985 ---- 100.50B 85.90A 100.50B 86.80 -3.40 90.20 1990 ---- 103.40B 88.50A 103.40B 89.40 -3.50 92.90 1995 ---- 106.40B 91.20A 106.40B 92.10 -3.50 95.60 2000 ---- 109.40B 93.90A 109.40B 94.80 -3.60 98.40 1 2005 ---- 112.50B 96.60A 112.50B 97.60 -3.60 101.20 2010 ---- 115.60B 99.50A 115.60B 100.40 -3.70 104.10 2015 ---- 118.70B 102.30A 118.70B 103.30 -3.80 107.10 2020 ---- 121.90B 105.20A 121.90B 106.20 -3.90 110.10 2025 ---- 125.20B 108.20A 125.20B 109.20 -3.90 113.10 2030 ---- 128.40B 111.20A 128.40B 112.20 -4.00 116.20 2035 ---- 131.80B 114.20A 131.80B 115.30 -4.00 119.30 2040 ---- 135.10B 117.30A 135.10B 118.40 -4.10 122.50 2045 ---- 138.50B 120.50A 138.50B 121.60 -4.10 125.70 2050 ---- 142.00B 123.70A 142.00B 124.70 -4.30 129.00 78 2055 ---- 145.50B 126.90A 145.50B 128.00 -4.30 132.30 2060 ---- 149.00B 130.20A 149.00B 131.30 -4.30 135.60 2065 ---- 152.50B 133.50A 152.50B 134.60 -4.40 139.00 2070 ---- 156.10B 136.80A 156.10B 137.90 -4.50 142.40 2075 ---- 159.80B 140.20A 159.80B 141.30 -4.50 145.80 1 2080 ---- 163.40B 143.70A 163.40B 144.80 -4.50 149.30 2085 ---- 167.10B 147.20A 147.20A 148.20 -4.60 152.80 2090 ---- 170.90B 150.60A 150.60A 151.70 -4.70 156.40 2095 ---- 174.60B 154.20A 174.60B 155.30 -4.60 159.90 2100 ---- 178.40B 157.80A 157.80A 158.90 -4.70 163.60 2 2105 ---- 182.30B 161.40A 161.40A 162.50 -4.70 167.20 2110 ---- 186.10B 165.00A 165.00A 166.10 -4.80 170.90 2115 ---- 190.00B 168.70A 168.70A 169.80 -4.80 174.60 2120 ---- 193.90B 172.40A 172.40A 173.50 -4.90 178.40 2125 ---- 197.90B 176.20A 176.20A 177.30 -4.90 182.20 2130 ---- 201.80B 180.00A 180.00A 181.10 -4.90 186.00 2135 ---- 205.80B 183.80A 183.80A 184.90 -5.00 189.90 2140 ---- 209.90B 187.60A 187.60A 188.70 -5.00 193.70 2145 ---- 213.90B 191.50A 191.50A 192.60 -5.00 197.60 2150 ---- 218.00B 195.40A 195.40A 196.50 -5.10 201.60 13 2155 ---- 222.10B 199.30A 199.30A 200.40 -5.10 205.50 2160 ---- 226.20B 203.30A 203.30A 204.40 -5.10 209.50 2165 ---- 230.30B 207.20A 207.20A 208.30 -5.20 213.50 2170 ---- 234.50B 211.20A 211.20A 212.30 -5.20 217.50 2175 ---- 238.70B 215.30A 215.30A 216.40 -5.20 221.60 1 2180 ---- 242.90B 219.30A 219.30A 220.40 -5.30 225.70 2185 ---- 247.10B 223.40A 223.40A 224.50 -5.30 229.80 2190 ---- 251.30B 227.50A 227.50A 228.60 -5.30 233.90 2195 ---- 255.60B 231.60A 231.60A 232.70 -5.30 238.00 2200 ---- 259.90B 235.70A 235.70A 236.80 -5.40 242.20 7 2205 ---- 264.20B 239.90A 239.90A 241.00 -5.30 246.30 2210 ---- 268.50B 244.10A 268.50B 245.20 -5.30 250.50 2215 ---- 272.80B 248.30A 272.80B 249.40 -5.40 254.80 2220 ---- 277.10B 252.50A 252.50A 253.60 -5.40 259.00 2225 ---- 281.50B 256.70A 281.50B 257.80 -5.40 263.20 3 2230 ---- 285.90B 261.00A 285.90B 262.10 -5.40 267.50 2235 ---- 290.30B 265.30A 290.30B 266.30 -5.50 271.80 2240 ---- 294.70B 269.60A 269.60A 270.60 -5.50 276.10 2245 ---- 299.10B 273.90A 299.10B 274.90 -5.50 280.40 2250 ---- 303.50B 278.20A 303.50B 279.20 -5.60 284.80 1 2255 ---- 308.00B 282.50A 308.00B 283.60 -5.50 289.10 2260 ---- 312.40B 286.90A 312.40B 287.90 -5.60 293.50 2265 ---- 316.90B 291.30A 316.90B 292.30 -5.60 297.90 1 2270 ---- 321.40B 295.60A 321.40B 296.70 -5.50 302.20 2 2275 ---- 325.90B 300.00A 300.00A 301.00 -5.70 306.70 3 2280 ---- 330.40B 304.50A 304.50A 305.50 -5.60 311.10 1 2290 ---- 339.50B 313.30A 339.50B 314.30 -5.70 320.00 2 2300 ---- 348.60B 322.30A 348.60B 323.20 -5.70 328.90 2 2310 ---- 357.70B 331.20A 357.70B 332.20 -5.70 337.90 1 2320 ---- 366.90B 340.30A 366.90B 341.20 -5.70 346.90 5 2325 ---- 371.50B 344.80A 371.50B 345.70 -5.80 351.50 5 2330 ---- 376.10B 349.30A 376.10B 350.20 -5.80 356.00 14 2340 ---- 385.40B 358.50A 385.40B 359.30 -5.80 365.10 19 2350 ---- 394.70B 367.60A 367.60A 368.50 -5.80 374.30 21 2360 ---- 404.00B 376.80A 376.80A 377.60 -5.90 383.50 26 2370 ---- 413.40B 386.00A 413.40B 386.80 -5.90 392.70 37 2375 ---- 418.00B 390.60A 390.60A 391.50 -5.90 397.40 43 2380 ---- 422.70B 395.30A 422.70B 396.10 -5.90 402.00 25 2400 ---- 441.60B 413.90A 413.90A 414.70 -6.00 420.70 9 2425 ---- 465.30B 437.30A 437.30A 438.10 -6.10 444.20 2450 ---- 489.20B 461.00A 461.00A 461.70 -6.10 467.80 2475 ---- 513.20B 484.70A 484.70A 485.50 -6.10 491.60 2490 ---- 525.80B 501.00A 501.00A 499.80 -6.20 506.00 2500 ---- 537.30B 508.70A 508.70A 509.40 -6.20 515.60 17 2525 ---- 561.50B 532.70A 532.70A 533.40 -6.20 539.60 2550 ---- 585.80B 556.80A 556.80A 557.60 -6.20 563.80 16 2575 ---- 610.20B 581.10A 581.10A 581.80 -6.30 588.10 3000 ---- 1029.40B 1005.50A 1005.50A 1003.90 -6.40 1010.30 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .50 UNCH .50 30 1225 ---- ---- ---- ---- .60 UNCH .60 1250 ---- ---- ---- ---- .60 UNCH .60 1275 ---- ---- ---- ---- .70 UNCH .70 25 1300 ---- ---- ---- ---- .80 -.10 .90 25 1325 .90 .90 .90 .90 1.00 UNCH 50 1.00 25 1350 ---- ---- ---- ---- 1.10 -.10 1.20 271 1375 ---- ---- ---- ---- 1.40 UNCH 1.40 16 1400 ---- ---- ---- ---- 1.60 -.10 1.70 2518 1410 ---- ---- ---- ---- 1.70 -.10 1.80 1420 ---- ---- ---- ---- 1.80 -.10 1.90 1425 ---- ---- ---- ---- 1.90 -.10 2.00 1430 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 1440 ---- ---- ---- ---- 2.10 -.10 2.20 1450 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 51 1460 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 1470 ---- 2.90B 2.70A 2.90B 2.60 -.20 2.80 1475 ---- 3.00B 2.80A 3.00B 2.70 -.20 2.90 1480 ---- 3.10B 2.90A 3.10B 2.90 -.10 3.00 1490 ---- 3.40B 3.10A 3.40B 3.10 -.10 3.20 1500 ---- 3.60B 3.40A 3.60B 3.30 -.20 300 3.50 50 1505 ---- 3.80B 3.50A 3.80B 3.40 -.20 3.60 1510 ---- 3.90B 3.60A 3.90B 3.60 -.10 3.70 1515 ---- 4.10B 3.70A 4.10B 3.70 -.20 3.90 1520 ---- 4.30B 3.90A 4.30B 3.80 -.20 4.00 1525 ---- 4.40B 4.00A 4.40B 4.00 -.20 4.20 9 1530 ---- 4.60B 4.20A 4.60B 4.10 -.20 4.30 1535 ---- 4.80B 4.30A 4.80B 4.30 -.20 4.50 1540 ---- 5.00B 4.50A 5.00B 4.50 -.20 4.70 1545 ---- 5.20B 4.60A 5.20B 4.60 -.30 4.90 1550 ---- 5.40B 4.80A 5.40B 4.80 -.20 5.00 1252 1555 ---- 5.60B 5.00A 5.60B 5.00 -.20 5.20 1560 ---- 5.80B 5.20A 5.80B 5.20 -.20 5.40 420 1565 ---- 6.10B 5.40A 6.10B 5.40 -.20 5.60 7 1570 ---- 6.30B 5.50A 6.30B 5.60 -.30 5.90 1575 5.70 6.50B 5.70 5.70 5.80 -.30 50 6.10 7 1580 ---- 6.80B 6.00A 6.80B 6.00 -.30 6.30 1585 ---- 7.00B 6.20A 7.00B 6.20 -.30 6.50 1590 ---- 7.30B 6.40A 7.30B 6.50 -.30 6.80 1595 ---- 7.60B 6.60A 7.60B 6.70 -.30 7.00 1600 ---- 7.90B 6.90A 7.90B 6.90 -.40 7.30 1 1605 ---- 8.20B 7.10A 8.20B 7.20 -.40 7.60 1610 ---- 8.50B 7.40A 8.50B 7.50 -.30 7.80 1615 ---- 8.80B 7.70A 8.80B 7.70 -.40 8.10 1620 ---- 9.10B 8.00A 9.10B 8.00 -.40 8.40 1625 ---- 9.50B 8.20A 9.50B 8.30 -.40 8.70 1630 ---- 9.80B 8.60A 9.80B 8.60 -.50 9.10 1635 ---- 10.20B 8.90A 10.20B 8.90 -.50 9.40 1640 ---- 10.60B 9.20A 10.60B 9.20 -.50 9.70 1645 ---- 11.00B 9.50A 11.00B 9.60 -.50 10.10 1650 ---- 11.40B 9.90A 11.40B 9.90 -.60 10.50 1655 ---- 11.80B 10.30A 11.80B 10.30 -.50 10.80 1660 11.10 12.20B 10.60A 10.60A 10.70 -.50 1 11.20 1 1665 ---- 12.70B 11.00A 12.70B 11.00 -.60 11.60 1670 ---- 13.20B 11.40A 13.20B 11.40 -.70 12.10 1675 ---- 13.70B 11.80A 13.70B 11.90 -.60 12.50 1 1680 ---- 14.20B 12.30A 14.20B 12.30 -.60 12.90 1685 ---- 14.70B 12.70A 14.70B 12.70 -.70 13.40 1690 ---- 15.30B 13.20A 15.30B 13.20 -.70 13.90 1695 ---- 15.80B 13.70A 15.80B 13.70 -.70 14.40 1 1700 16.60 16.60 14.20A 14.20A 14.20 -.70 1 14.90 4 1705 ---- 17.00B 14.70A 17.00B 14.70 -.80 15.50 1710 ---- 17.60B 15.20A 17.60B 15.20 -.80 16.00 1715 ---- 18.30B 15.70A 18.30B 15.70 -.90 16.60 1720 ---- 19.00B 16.30A 18.90B 16.30 -.90 17.20 1725 ---- 19.70B 16.90A 19.70B 16.90 -.90 17.80 25 1730 ---- 20.40B 17.50A 20.40B 17.50 -.90 18.40 1735 ---- 21.10B 18.10A 21.10B 18.10 -1.00 19.10 1740 ---- 21.90B 18.70A 21.90B 18.80 -1.00 19.80 1745 ---- 22.70B 19.40A 22.70B 19.50 -1.00 20.50 1750 20.10 23.50B 20.10 20.20B 20.20 -1.00 25 21.20 100 1755 ---- 24.40B 20.80A 24.40B 20.90 -1.10 22.00 1760 ---- 25.30B 21.50A 25.30B 21.70 -1.10 22.80 1765 ---- 26.20B 22.30A 26.20B 22.40 -1.20 23.60 1770 ---- 27.10B 23.10A 27.10B 23.20 -1.20 24.40 1775 ---- 28.10B 23.90A 28.10B 24.10 -1.20 25.30 51 1780 ---- 29.10B 24.80A 29.10B 24.90 -1.30 26.20 1785 ---- 30.20B 25.60A 30.20B 25.80 -1.30 27.10 1790 ---- 31.30B 26.50A 31.30B 26.70 -1.40 28.10 1795 ---- 32.40B 27.50A 32.40B 27.70 -1.40 29.10 1800 ---- 33.50B 28.40A 33.50B 28.70 -1.40 30.10 20 1805 ---- 34.70B 29.40A 34.70B 29.70 -1.50 31.20 1810 ---- 36.00B 30.50A 36.00B 30.70 -1.60 32.30 1815 ---- 37.20B 31.60A 37.20B 31.80 -1.60 33.40 1820 ---- 38.50B 32.70A 38.50B 33.00 -1.50 34.50 1825 ---- 39.90B 33.80A 39.90B 34.10 -1.60 35.70 50 1830 ---- 41.30B 35.00A 41.30B 35.30 -1.70 37.00 1835 ---- 42.70B 36.20A 42.70B 36.50 -1.80 38.30 1840 ---- 44.20B 37.40A 44.20B 37.80 -1.80 39.60 210 1845 ---- 45.70B 38.70A 45.70B 39.10 -1.80 40.90 1850 ---- 47.30B 40.10A 47.30B 40.50 -1.80 42.30 76 1855 ---- 48.90B 41.40A 48.90B 41.90 -1.90 43.80 1860 ---- 50.60B 42.90A 50.60B 43.30 -2.00 45.30 1865 ---- 52.30B 44.30A 52.30B 44.80 -2.00 46.80 1870 ---- 54.00B 45.80A 45.80A 46.30 -2.10 48.40 1875 ---- 55.80B 47.40A 47.40A 47.90 -2.10 50.00 1880 ---- 57.70B 49.00A 49.00A 49.50 -2.20 51.70 1885 ---- 59.50B 50.60A 50.60A 51.10 -2.30 53.40 1890 ---- 61.50B 52.30A 52.30A 52.80 -2.30 55.10 15 1895 ---- 63.50B 54.00A 54.00A 54.60 -2.30 56.90 1900 ---- 65.50B 55.80A 55.80A 56.40 -2.40 58.80 2 710 1905 ---- 67.60B 57.60A 57.60A 58.20 -2.50 60.70 1910 ---- 69.80B 59.40A 59.40A 60.10 -2.50 62.60 1915 ---- 72.00B 61.40A 61.40A 62.10 -2.50 64.60 1920 ---- 74.20B 63.30A 63.30A 64.00 -2.70 66.70 1925 ---- 76.50B 65.30A 65.30A 66.10 -2.70 68.80 1930 ---- 78.80B 67.40A 67.40A 68.10 -2.80 70.90 1 1935 ---- 81.20B 69.50A 69.50A 70.30 -2.80 73.10 1940 ---- 83.60B 71.70A 71.70A 72.40 -2.90 75.30 1945 ---- 86.10B 73.90A 73.90A 74.60 -3.00 77.60 1950 ---- 88.70B 76.10A 76.10A 76.90 -3.00 79.90 20 1955 ---- 91.20B 78.40A 78.40A 79.20 -3.10 82.30 1960 ---- 93.90B 80.70A 80.70A 81.60 -3.10 84.70 1965 ---- 96.60B 83.10A 83.10A 84.00 -3.20 87.20 1970 ---- 99.30B 85.60A 85.60A 86.40 -3.30 89.70 1 1975 ---- 102.00B 88.10A 88.10A 88.90 -3.30 92.20 120 1980 ---- 104.90B 90.60A 90.60A 91.50 -3.40 94.90 1985 ---- 107.70B 93.20A 93.20A 94.10 -3.40 97.50 1990 ---- 110.60B 95.80A 95.80A 96.70 -3.50 100.20 1995 ---- 113.60B 98.50A 98.50A 99.40 -3.60 103.00 2000 ---- 116.60B 101.20A 101.20A 102.20 -3.60 40 105.80 32 2005 ---- 119.70B 104.00A 104.00A 105.00 -3.60 108.60 2010 ---- 122.70B 106.80A 106.80A 107.80 -3.70 111.50 2015 ---- 125.90B 109.70A 109.70A 110.70 -3.80 114.50 2020 ---- 129.10B 112.60A 129.10B 113.60 -3.80 117.40 2025 ---- 132.30B 115.50A 115.50A 116.60 -3.90 120.50 2030 ---- 135.50B 118.50A 135.50B 119.60 -3.90 123.50 2035 ---- 138.80B 121.60A 138.80B 122.60 -4.00 126.60 2040 ---- 142.20B 124.60A 142.20B 125.70 -4.10 129.80 2045 ---- 145.50B 127.80A 145.50B 128.90 -4.10 133.00 2050 ---- 148.90B 130.90A 148.90B 132.00 -4.20 136.20 2055 ---- 152.40B 134.10A 152.40B 135.20 -4.30 139.50 2060 ---- 155.90B 137.40A 155.90B 138.50 -4.30 142.80 2065 ---- 159.40B 140.70A 159.40B 141.80 -4.30 146.10 2070 ---- 162.90B 144.00A 162.90B 145.10 -4.40 149.50 2075 ---- 166.50B 147.30A 166.50B 148.50 -4.40 152.90 2 2080 ---- 170.10B 150.70A 170.10B 151.90 -4.50 156.40 2085 ---- 173.80B 154.20A 154.20A 155.40 -4.50 159.90 2090 ---- 177.50B 157.60A 177.50B 158.80 -4.60 163.40 2095 ---- 181.20B 161.10A 161.10A 162.30 -4.70 167.00 2100 ---- 184.90B 164.70A 164.70A 165.90 -4.70 170.60 3 2105 ---- 188.70B 168.20A 168.20A 169.50 -4.70 174.20 2110 ---- 192.50B 171.80A 171.80A 173.10 -4.70 177.80 2115 ---- 196.40B 175.50A 175.50A 176.70 -4.80 181.50 2120 ---- 200.20B 179.20A 179.20A 180.40 -4.80 185.20 2125 ---- 204.10B 182.80A 182.80A 184.10 -4.80 188.90 3 2130 ---- 208.00B 186.60A 186.60A 187.80 -4.90 192.70 2135 ---- 212.00B 190.30A 190.30A 191.60 -4.90 196.50 2140 ---- 215.90B 194.10A 194.10A 195.30 -5.00 200.30 2145 ---- 219.90B 197.90A 197.90A 199.10 -5.00 204.10 2150 ---- 223.90B 201.80A 201.80A 203.00 -5.00 208.00 3 2155 ---- 227.90B 205.60A 205.60A 206.80 -5.10 211.90 2160 ---- 232.00B 209.50A 209.50A 210.70 -5.10 215.80 2165 ---- 236.10B 213.40A 213.40A 214.60 -5.20 219.80 2170 ---- 240.20B 217.40A 217.40A 218.60 -5.10 223.70 2175 ---- 244.30B 221.30A 221.30A 222.50 -5.20 227.70 3 2180 ---- 248.40B 225.30A 225.30A 226.50 -5.20 231.70 2185 ---- 252.60B 229.30A 229.30A 230.50 -5.30 235.80 2190 ---- 256.70B 233.40A 233.40A 234.60 -5.20 239.80 2195 ---- 260.90B 237.40A 237.40A 238.60 -5.30 243.90 2200 ---- 265.10B 241.50A 241.50A 242.70 -5.30 248.00 1 2205 ---- 269.40B 245.60A 245.60A 246.80 -5.30 252.10 2210 ---- 273.60B 249.70A 249.70A 250.90 -5.30 256.20 2215 ---- 277.90B 253.90A 253.90A 255.00 -5.40 260.40 2220 ---- 282.20B 258.00A 258.00A 259.20 -5.40 264.60 2225 ---- 286.50B 262.20A 262.20A 263.30 -5.40 268.70 1 2230 ---- 290.80B 266.40A 266.40A 267.50 -5.40 272.90 2235 ---- 295.10B 270.60A 270.60A 271.70 -5.50 277.20 2240 ---- 299.40B 274.80A 274.80A 275.90 -5.50 281.40 2245 ---- 303.80B 279.10A 279.10A 280.20 -5.50 285.70 2250 ---- 308.20B 283.30A 283.30A 284.40 -5.50 289.90 2255 ---- 312.60B 287.60A 287.60A 288.70 -5.50 294.20 2260 ---- 317.00B 291.90A 291.90A 293.00 -5.50 298.50 1 2265 ---- 321.40B 296.20A 296.20A 297.30 -5.60 302.90 2270 ---- 325.80B 300.50A 300.50A 301.60 -5.60 307.20 2275 ---- 330.20B 304.90A 304.90A 305.90 -5.60 311.50 1 2280 ---- 334.70B 309.20A 309.20A 310.30 -5.60 315.90 2290 ---- 343.60B 318.00A 318.00A 319.00 -5.70 324.70 2300 ---- 352.60B 326.80A 326.80A 327.80 -5.70 333.50 2310 ---- 361.60B 335.60A 335.60A 336.70 -5.70 342.40 2320 ---- 370.70B 344.60A 344.60A 345.50 -5.80 351.30 2325 ---- 375.20B 349.00A 349.00A 350.00 -5.80 355.80 9 2330 ---- 379.80B 353.50A 353.50A 354.50 -5.70 360.20 2340 ---- 388.90B 362.50A 362.50A 363.40 -5.80 369.20 2350 ---- 398.10B 371.50A 371.50A 372.50 -5.80 378.30 18 2360 ---- 407.30B 380.60A 380.60A 381.50 -5.90 387.40 2370 ---- 416.60B 389.70A 389.70A 390.60 -5.90 396.50 4 2375 ---- 421.20B 394.30A 394.30A 395.20 -5.90 401.10 25 2380 ---- 425.90B 398.90A 398.90A 399.70 -6.00 405.70 5 2400 ---- 444.50B 417.30A 417.30A 418.10 -6.00 424.10 2425 ---- 468.00B 440.50A 440.50A 441.30 -6.00 447.30 2450 ---- 491.60B 463.80A 463.80A 464.60 -6.10 470.70 2475 ---- 515.40B 487.30A 487.30A 488.10 -6.10 494.20 2500 ---- 539.30B 511.00A 511.00A 511.80 -6.10 517.90 2525 ---- 563.30B 534.90A 534.90A 535.50 -6.30 541.80 2550 ---- 587.40B 558.80A 587.40B 559.50 -6.20 565.70 2575 ---- 611.60B 582.80A 611.60B 583.50 -6.30 589.80 2650 ---- 684.80B 655.60A 684.80B 656.30 -6.30 662.60 3000 ---- 1029.10B 1006.10A 1028.90B 1003.90 -6.40 1010.30 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .70 -.10 .80 1250 ---- ---- ---- ---- .90 UNCH .90 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- ---- ---- 1.10 -.10 1.20 1325 ---- ---- ---- ---- 1.30 UNCH 1.30 1350 ---- ---- ---- ---- 1.50 -.10 1.60 1375 ---- ---- ---- ---- 1.70 -.10 1.80 1400 ---- ---- ---- ---- 2.00 -.20 2.20 25 1420 ---- ---- ---- ---- 2.30 -.20 2.50 1425 ---- 2.60B ---- 2.60B 2.40 -.10 2.50 1430 ---- 2.70B ---- 2.70B 2.50 -.10 2.60 1440 ---- 2.90B ---- 2.90B 2.70 -.10 2.80 1450 ---- 3.10B ---- 3.10B 2.90 -.10 3.00 1460 ---- 3.40B 3.20A 3.40B 3.10 -.20 3.30 1470 ---- 3.60B 3.40A 3.60B 3.30 -.20 3.50 1475 ---- 3.70B 3.50A 3.70B 3.40 -.20 3.60 1480 ---- 3.90B ---- 3.90B 3.60 -.10 3.70 1490 ---- 4.20B 3.90A 4.20B 3.80 -.20 4.00 1500 ---- 4.50B 4.20A 4.50B 4.10 -.20 4.30 1510 ---- 4.90B 4.50A 4.90B 4.40 -.20 4.60 1515 ---- 5.00B 4.60A 5.00B 4.60 -.20 4.80 1520 ---- 5.20B 4.80A 5.20B 4.70 -.20 4.90 1525 ---- 5.40B 5.00A 5.40B 4.90 -.20 5.10 1530 ---- 5.60B 5.10A 5.60B 5.10 -.20 5.30 1535 ---- 5.80B 5.30A 5.80B 5.20 -.30 5.50 1540 ---- 6.00B 5.50A 6.00B 5.40 -.30 5.70 1545 ---- 6.20B 5.70A 6.20B 5.60 -.30 5.90 1550 ---- 6.50B 5.90A 6.50B 5.80 -.30 6.10 1555 ---- 6.70B 6.10A 6.70B 6.00 -.30 6.30 1560 ---- 6.90B 6.30A 6.90B 6.20 -.30 6.50 1565 ---- 7.10B 6.50A 7.10B 6.50 -.20 6.70 1570 ---- 7.40B 6.70A 7.40B 6.70 -.20 6.90 1575 ---- 7.70B 6.90A 7.70B 6.90 -.30 7.20 1580 ---- 7.90B 7.20A 7.90B 7.20 -.20 7.40 1585 ---- 8.20B 7.40A 8.20B 7.40 -.30 7.70 1590 ---- 8.50B 7.70A 8.50B 7.70 -.30 8.00 1595 ---- 8.80B 7.90A 8.80B 7.90 -.30 8.20 1600 ---- 9.10B 8.20A 9.10B 8.20 -.30 8.50 1605 ---- 9.40B 8.50A 9.40B 8.50 -.30 8.80 1610 ---- 9.80B 8.80A 9.80B 8.80 -.30 9.10 1615 ---- 10.10B 9.10A 10.10B 9.10 -.30 9.40 1 1620 ---- 10.50B 9.40A 10.40B 9.40 -.30 9.70 1625 ---- 10.80B 9.70A 10.80B 9.70 -.40 10.10 1630 ---- 11.20B 10.00A 11.20B 10.00 -.40 10.40 1635 ---- 11.60B 10.40A 11.60B 10.30 -.50 10.80 1640 ---- 12.00B 10.70A 12.00B 10.70 -.40 11.10 1645 ---- 12.40B 11.10A 12.40B 11.00 -.50 11.50 1650 ---- 12.80B 11.50A 12.80B 11.40 -.50 11.90 1655 ---- 13.30B 11.90A 13.30B 11.80 -.50 1 12.30 1 1660 ---- 13.70B 12.20A 13.70B 12.20 -.50 12.70 1 1665 ---- 14.20B 12.60A 14.20B 12.60 -.60 13.20 1670 ---- 14.70B 13.10A 14.70B 13.00 -.60 13.60 1675 ---- 15.20B 13.50A 15.20B 13.40 -.70 14.10 1680 ---- 15.70B 13.90A 15.70B 13.90 -.60 14.50 1685 ---- 16.30B 14.40A 16.30B 14.40 -.60 15.00 1690 ---- 16.80B 14.90A 16.80B 14.80 -.70 15.50 1695 ---- 17.40B 15.40A 17.40B 15.30 -.80 16.10 1700 ---- 18.00B 15.90A 18.00B 15.80 -.80 16.60 1705 ---- 18.60B 16.40A 18.60B 16.40 -.80 17.20 1710 ---- 19.30B 16.90A 19.30B 16.90 -.80 17.70 1715 ---- 19.90B 17.50A 19.90B 17.50 -.80 18.30 1720 ---- 20.60B 18.10A 20.60B 18.10 -.90 19.00 1725 ---- 21.30B 18.70A 21.30B 18.70 -.90 19.60 1730 ---- 22.10B 19.30A 22.10B 19.30 -1.00 20.30 1735 ---- 22.80B 19.90A 22.80B 19.90 -1.00 20.90 1740 ---- 23.60B 20.60A 23.60B 20.60 -1.00 21.60 1745 ---- 24.40B 21.20A 24.40B 21.30 -1.10 22.40 1750 ---- 25.20B 21.90A 25.20B 22.00 -1.10 23.10 1 1755 ---- 26.10B 22.70A 26.10B 22.70 -1.20 23.90 1760 ---- 27.00B 23.40A 27.00B 23.50 -1.20 24.70 1765 ---- 27.90B 24.20A 27.90B 24.30 -1.20 25.50 1770 ---- 28.80B 25.00A 28.80B 25.10 -1.20 26.30 1775 ---- 29.80B 25.80A 29.80B 25.90 -1.30 27.20 1780 ---- 30.80B 26.70A 30.80B 26.80 -1.30 28.10 1785 ---- 31.80B 27.50A 31.80B 27.70 -1.30 29.00 1790 ---- 32.90B 28.50A 32.90B 28.60 -1.40 30.00 1795 ---- 34.00B 29.40A 34.00B 29.50 -1.50 31.00 1800 ---- 35.10B 30.40A 35.10B 30.50 -1.50 32.00 1805 ---- 36.30B 31.40A 36.30B 31.50 -1.50 33.00 1810 ---- 37.50B 32.40A 37.50B 32.60 -1.50 34.10 1815 ---- 38.70B 33.40A 38.70B 33.60 -1.60 35.20 1820 ---- 40.00B 34.50A 40.00B 34.70 -1.70 36.40 1825 ---- 41.30B 35.70A 41.30B 35.90 -1.60 37.50 22 1830 ---- 42.60B 36.80A 42.60B 37.10 -1.70 38.80 1835 ---- 44.00B 38.00A 44.00B 38.30 -1.70 40.00 1840 ---- 45.50B 39.20A 45.50B 39.50 -1.80 41.30 1845 ---- 46.90B 40.50A 46.90B 40.80 -1.80 42.60 1850 ---- 48.40B 41.80A 48.40B 42.10 -1.90 44.00 1855 ---- 50.00B 43.20A 50.00B 43.50 -1.90 45.40 1860 ---- 51.60B 44.50A 51.60B 44.90 -1.90 46.80 1865 ---- 53.20B 45.90A 53.20B 46.30 -2.00 48.30 1870 ---- 54.90B 47.40A 54.90B 47.80 -2.00 49.80 1875 ---- 56.60B 48.90A 56.60B 49.30 -2.00 51.30 1880 ---- 58.40B 50.40A 58.40B 50.80 -2.10 52.90 1885 ---- 60.20B 52.00A 60.20B 52.40 -2.20 54.60 1890 ---- 62.10B 53.60A 62.10B 54.10 -2.10 56.20 1895 ---- 63.90B 55.30A 63.90B 55.70 -2.30 58.00 1900 ---- 65.90B 57.00A 65.90B 57.50 -2.20 59.70 1905 ---- 67.90B 58.70A 67.90B 59.20 -2.40 61.60 1910 ---- 69.90B 60.50A 69.90B 61.00 -2.40 63.40 2 1915 ---- 72.00B 62.40A 72.00B 62.90 -2.40 65.30 1920 ---- 74.10B 64.30A 64.30A 64.80 -2.50 67.30 1925 ---- 76.30B 66.20A 76.30B 66.70 -2.50 69.20 1930 ---- 78.50B 68.20A 68.20A 68.70 -2.60 71.30 1935 ---- 80.80B 70.20A 70.20A 70.70 -2.70 73.40 1940 ---- 83.10B 72.20A 72.20A 72.80 -2.70 75.50 1945 ---- 85.50B 74.30A 74.30A 74.90 -2.80 77.70 1950 ---- 87.90B 76.50A 76.50A 77.10 -2.80 20 79.90 80 50 1955 ---- 90.30B 78.70A 78.70A 79.30 -2.80 82.10 1960 ---- 92.80B 80.90A 80.90A 81.60 -2.80 84.40 1965 ---- 95.40B 83.20A 83.20A 83.90 -2.90 86.80 1970 ---- 98.00B 85.50A 85.50A 86.20 -3.00 89.20 1975 ---- 100.60B 87.90A 87.90A 88.60 -3.00 91.60 1980 ---- 103.30B 90.30A 90.30A 91.00 -3.10 94.10 1985 ---- 106.00B 92.80A 92.80A 93.50 -3.20 96.70 1990 ---- 108.80B 95.30A 95.30A 96.00 -3.30 99.30 1 1995 ---- 111.60B 97.80A 97.80A 98.60 -3.30 101.90 2000 ---- 114.40B 100.40A 100.40A 101.20 -3.30 104.50 2005 ---- 117.30B 103.10A 103.10A 103.90 -3.40 107.30 2010 ---- 120.30B 105.70A 105.70A 106.60 -3.40 110.00 2015 ---- 123.30B 108.50A 108.50A 109.30 -3.50 112.80 2020 ---- 126.30B 111.20A 111.20A 112.10 -3.50 115.60 2025 ---- 129.30B 114.00A 114.00A 114.90 -3.60 118.50 2030 ---- 132.40B 116.90A 116.90A 117.80 -3.60 121.40 2035 ---- 135.60B 119.80A 119.80A 120.70 -3.70 124.40 2040 ---- 138.80B 122.70A 122.70A 123.60 -3.80 127.40 2045 ---- 142.00B 125.70A 125.70A 126.60 -3.80 130.40 2050 ---- 145.20B 128.70A 128.70A 129.70 -3.80 133.50 2055 ---- 148.50B 131.80A 131.80A 132.70 -3.90 136.60 2060 ---- 151.90B 134.90A 134.90A 135.80 -4.00 139.80 2065 ---- 155.20B 138.00A 138.00A 139.00 -4.00 143.00 2070 ---- 158.60B 141.20A 141.20A 142.20 -4.00 1 146.20 2075 ---- 162.00B 144.40A 144.40A 145.40 -4.10 149.50 2080 ---- 165.50B 147.60A 147.60A 148.60 -4.20 152.80 2085 ---- 169.00B 150.90A 150.90A 151.90 -4.20 156.10 2090 ---- 172.50B 154.20A 154.20A 155.20 -4.30 159.50 2095 ---- 176.10B 157.60A 157.60A 158.60 -4.30 162.90 2100 ---- 179.70B 161.00A 161.00A 162.00 -4.40 166.40 2105 ---- 183.30B 164.40A 164.40A 165.40 -4.40 169.80 2110 ---- 187.00B 167.80A 167.80A 168.90 -4.40 173.30 2115 ---- 190.60B 171.30A 171.30A 172.40 -4.50 176.90 2120 ---- 194.40B 174.80A 174.80A 175.90 -4.50 180.40 2125 ---- 198.10B 178.40A 178.40A 179.40 -4.60 184.00 2130 ---- 201.90B 182.00A 182.00A 183.00 -4.60 187.60 2135 ---- 205.70B 185.60A 185.60A 186.60 -4.70 191.30 2140 ---- 209.50B 189.20A 189.20A 190.30 -4.70 195.00 2145 ---- 213.30B 192.90A 192.90A 193.90 -4.80 198.70 2150 ---- 217.20B 196.60A 196.60A 197.60 -4.80 202.40 2155 ---- 221.10B 200.30A 200.30A 201.40 -4.80 206.20 2160 ---- 225.00B 204.10A 204.10A 205.10 -4.90 210.00 2165 ---- 228.90B 207.80A 207.80A 208.90 -4.90 213.80 2170 ---- 232.90B 211.60A 211.60A 212.70 -4.90 217.60 2175 ---- 236.90B 215.50A 215.50A 216.50 -5.00 221.50 2180 ---- 240.90B 219.30A 219.30A 220.40 -5.00 225.40 2185 ---- 244.90B 223.20A 223.20A 224.20 -5.10 229.30 2190 ---- 249.00B 227.10A 227.10A 228.10 -5.10 233.20 2195 ---- 253.00B 231.00A 231.00A 232.10 -5.00 237.10 2200 ---- 257.10B 235.00A 235.00A 236.00 -5.10 241.10 2205 ---- 261.20B 238.90A 238.90A 240.00 -5.10 245.10 2210 ---- 265.30B 242.90A 242.90A 243.90 -5.20 249.10 2215 ---- 269.50B 246.90A 246.90A 247.90 -5.20 253.10 2220 ---- 273.60B 251.00A 251.00A 252.00 -5.20 257.20 2225 ---- 277.80B 255.00A 255.00A 256.00 -5.20 261.20 2230 ---- 282.00B 259.10A 259.10A 260.10 -5.20 265.30 2235 ---- 286.20B 263.20A 263.20A 264.10 -5.30 269.40 2240 ---- 290.40B 267.30A 267.30A 268.20 -5.40 273.60 2245 ---- 294.70B 271.40A 271.40A 272.40 -5.30 277.70 2250 ---- 298.90B 275.50A 275.50A 276.50 -5.30 281.80 2255 ---- 303.20B 279.70A 279.70A 280.70 -5.30 286.00 2260 ---- 307.50B 283.90A 283.90A 284.80 -5.40 290.20 2265 ---- 311.80B 288.10A 288.10A 289.00 -5.40 294.40 2270 ---- 316.10B 292.30A 292.30A 293.20 -5.40 298.60 2275 ---- 320.40B 296.50A 296.50A 297.40 -5.50 302.90 7 2280 ---- 324.80B 300.70A 300.70A 301.70 -5.40 307.10 2285 ---- 329.10B 305.00A 305.00A 305.90 -5.50 311.40 2290 ---- 333.50B 309.30A 309.30A 310.20 -5.40 315.60 2300 ---- 342.30B 317.90A 317.90A 318.70 -5.50 324.20 2310 ---- 351.10B 326.50A 326.50A 327.40 -5.50 332.90 2320 ---- 360.00B 335.20A 335.20A 336.10 -5.50 341.60 2325 ---- 364.40B 339.60A 339.60A 340.40 -5.60 346.00 2330 ---- 368.90B 343.90A 343.90A 344.80 -5.50 350.30 2340 ---- 377.80B 352.70A 352.70A 353.60 -5.50 359.10 2350 ---- 386.80B 361.60A 361.60A 362.40 -5.60 368.00 2360 ---- 395.80B 370.50A 370.50A 371.30 -5.60 376.90 2370 ---- 404.90B 379.40A 379.40A 380.20 -5.60 385.80 2375 ---- 409.50B 383.90A 383.90A 384.60 -5.70 390.30 2380 ---- 414.00B 388.40A 388.40A 389.10 -5.70 394.80 2400 ---- 432.30B 406.40A 406.40A 407.10 -5.70 412.80 2425 ---- 455.40B 429.20A 429.20A 429.90 -5.70 435.60 2450 ---- 478.70B 452.20A 452.20A 452.80 -5.80 458.60 2475 ---- 502.10B 475.30A 502.10B 475.90 -5.90 481.80 2500 ---- 525.60B 498.60A 525.60B 499.10 -6.00 505.10 1 2525 ---- 549.30B 522.10A 549.30B 522.60 -6.00 528.60 2550 ---- 573.10B 545.70A 573.10B 546.10 -6.10 552.20 2575 ---- 597.00B 569.50A 597.00B 569.80 -6.20 576.00 2800 ---- 816.40B 787.60A 816.40B 788.00 -6.30 794.30 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 5 1025 ---- ---- ---- ---- .30 +.10 .20 1050 ---- ---- ---- ---- .30 UNCH .30 4 1075 ---- ---- ---- ---- .40 +.10 .30 1080 ---- ---- ---- ---- .40 UNCH .40 1090 ---- ---- ---- ---- .40 UNCH .40 1100 ---- ---- ---- ---- .40 UNCH .40 2 1110 ---- ---- ---- ---- .50 +.10 .40 1120 ---- ---- ---- ---- .50 UNCH .50 19 1125 ---- ---- ---- ---- .50 UNCH .50 1130 ---- ---- ---- ---- .50 UNCH .50 1140 ---- ---- ---- ---- .60 +.10 .50 1150 ---- ---- ---- ---- .60 UNCH .60 1160 ---- ---- ---- ---- .60 UNCH .60 1170 ---- ---- ---- ---- .70 UNCH .70 1175 ---- ---- ---- ---- .70 UNCH .70 1180 ---- ---- ---- ---- .70 UNCH .70 1185 ---- ---- ---- ---- .80 +.10 .70 1190 ---- ---- ---- ---- .80 UNCH .80 1195 ---- ---- ---- ---- .80 UNCH .80 1200 ---- ---- ---- ---- .80 UNCH .80 2 1205 ---- ---- ---- ---- .80 UNCH .80 1210 ---- ---- ---- ---- .90 UNCH .90 1215 ---- ---- ---- ---- .90 UNCH .90 1220 ---- ---- ---- ---- .90 UNCH .90 1225 ---- ---- ---- ---- 1.00 +.10 .90 1230 ---- ---- ---- ---- 1.00 UNCH 1.00 1235 ---- ---- ---- ---- 1.00 UNCH 1.00 1240 ---- ---- ---- ---- 1.00 UNCH 1.00 1245 ---- ---- ---- ---- 1.10 UNCH 1.10 1250 ---- ---- ---- ---- 1.10 UNCH 1.10 152 1255 ---- ---- ---- ---- 1.10 UNCH 1.10 1260 ---- ---- ---- ---- 1.20 UNCH 1.20 1265 ---- ---- ---- ---- 1.20 UNCH 1.20 1270 ---- ---- ---- ---- 1.20 UNCH 1.20 1275 ---- ---- ---- ---- 1.30 UNCH 1.30 1280 ---- ---- ---- ---- 1.30 UNCH 1.30 1285 ---- ---- ---- ---- 1.30 -.10 1.40 1290 ---- ---- ---- ---- 1.40 UNCH 1.40 1295 ---- ---- ---- ---- 1.40 -.10 1.50 1300 ---- ---- ---- ---- 1.50 UNCH 1.50 101 1305 ---- ---- ---- ---- 1.50 UNCH 1.50 1310 ---- ---- ---- ---- 1.60 UNCH 1.60 1315 ---- ---- ---- ---- 1.60 UNCH 1.60 1320 ---- ---- ---- ---- 1.60 -.10 1.70 1325 ---- ---- ---- ---- 1.70 -.10 1.80 701 1330 ---- ---- ---- ---- 1.80 UNCH 1.80 1335 ---- ---- ---- ---- 1.80 -.10 1.90 1340 ---- ---- ---- ---- 1.90 UNCH 1.90 1345 ---- ---- ---- ---- 1.90 -.10 2.00 1350 1.90 1.90 1.90 1.90 2.00 -.10 1 2.10 2 1355 ---- ---- ---- ---- 2.10 UNCH 2.10 1360 ---- ---- ---- ---- 2.10 -.10 2.20 1365 ---- ---- ---- ---- 2.20 -.10 2.30 1370 ---- ---- ---- ---- 2.30 -.10 2.40 1375 ---- ---- ---- ---- 2.30 -.10 2.40 1380 ---- ---- ---- ---- 2.40 -.10 2.50 1385 ---- ---- ---- ---- 2.50 -.10 2.60 1390 ---- ---- ---- ---- 2.60 -.10 2.70 1395 ---- ---- ---- ---- 2.70 -.10 2.80 1400 ---- ---- ---- ---- 2.70 -.20 2.90 84 1405 ---- ---- ---- ---- 2.80 -.10 2.90 1410 ---- ---- ---- ---- 2.90 -.10 3.00 1415 ---- ---- ---- ---- 3.00 -.10 3.10 1420 ---- ---- ---- ---- 3.10 -.10 3.20 1425 ---- ---- ---- ---- 3.20 -.10 3.30 1430 ---- ---- ---- ---- 3.30 -.10 3.40 1435 ---- 3.60B ---- 3.60B 3.40 -.10 3.50 1440 ---- ---- ---- ---- 3.60 -.10 3.70 1445 ---- ---- ---- ---- 3.70 -.10 3.80 1450 ---- 4.00B ---- 4.00B 3.80 -.10 2 3.90 157 1455 ---- 4.10B ---- 4.10B 3.90 -.10 4.00 1460 ---- 4.30B ---- 4.30B 4.00 -.20 4.20 1465 ---- 4.40B ---- 4.40B 4.20 -.10 4.30 2 1470 ---- 4.60B ---- 4.60B 4.30 -.10 4.40 2 1475 ---- 4.80B ---- 4.80B 4.50 -.10 4.60 1480 ---- 4.90B ---- 4.90B 4.60 -.20 4.80 1485 ---- 5.10B ---- 5.10B 4.80 -.10 4.90 1490 ---- 5.30B ---- 5.30B 4.90 -.20 5.10 1495 ---- 5.50B 5.20A 5.50B 5.10 -.20 5.30 1500 ---- 5.70B 5.40A 5.70B 5.20 -.30 5.50 381 1505 ---- 5.90B ---- 5.90B 5.40 -.20 5.60 1510 ---- 6.10B ---- 6.10B 5.60 -.20 5.80 2 1515 ---- 6.30B ---- 6.30B 5.80 -.20 6.00 1520 ---- 6.50B ---- 6.50B 6.00 -.20 6.20 1525 ---- 6.70B ---- 6.70B 6.20 -.20 6.40 1530 ---- 7.00B 6.60A 7.00B 6.40 -.30 6.70 1535 ---- 7.10B 6.80A 7.10B 6.60 -.30 6.90 1540 ---- 7.40B 7.00A 7.40B 6.80 -.30 7.10 1545 ---- 7.60B 7.20A 7.60B 7.00 -.30 7.30 1550 8.30 8.30 7.40A 7.40A 7.30 -.30 3 7.60 806 1555 ---- 8.20B 7.70A 8.20B 7.50 -.30 7.80 1560 ---- 8.40B 8.00A 8.40B 7.80 -.30 8.10 1565 ---- 8.70B ---- 8.70B 8.00 -.30 8.30 1570 ---- 9.00B 8.50A 9.00B 8.30 -.30 8.60 2 1575 ---- 9.30B 8.80A 9.30B 8.60 -.30 8.90 1 1580 ---- 9.60B 9.10A 9.60B 8.80 -.40 9.20 1 1585 ---- 10.00B 9.30A 10.00B 9.10 -.40 9.50 1590 ---- 10.30B 9.60A 10.30B 9.40 -.40 9.80 1595 ---- 10.60B 9.90A 10.60B 9.70 -.40 10.10 1600 9.80 11.00B 9.80 9.80 10.00 -.40 37 10.40 18 603 1605 ---- 11.40B 10.60A 11.40B 10.40 -.30 10.70 1610 ---- 11.70B 10.90A 11.70B 10.70 -.40 11.10 1615 ---- 12.10B 11.20A 12.10B 11.00 -.40 11.40 1620 ---- 12.50B 11.60A 12.50B 11.40 -.40 11.80 1625 ---- 12.90B 11.90A 12.90B 11.70 -.50 12.20 10 1630 ---- 13.40B 12.30A 13.40B 12.10 -.50 12.60 1635 ---- 13.80B 12.70A 13.80B 12.50 -.50 13.00 1640 ---- 14.30B 13.10A 14.30B 12.90 -.50 13.40 1645 ---- 14.80B 13.50A 14.80B 13.30 -.50 13.80 1650 ---- 15.20B 13.90A 15.20B 13.70 -.60 14.30 234 1655 ---- 15.70B 14.30A 15.70B 14.20 -.50 14.70 1660 ---- 16.30B 14.80A 16.20B 14.60 -.60 15.20 1665 ---- 16.80B 15.20A 16.80B 15.10 -.60 15.70 1670 ---- 17.40B 15.70A 17.40B 15.50 -.70 16.20 1675 ---- 17.90B 16.20A 17.90B 16.00 -.70 16.70 1 1680 ---- 18.50B 16.70A 18.50B 16.50 -.70 17.20 1685 ---- 19.10B 17.20A 19.10B 17.10 -.70 17.80 1690 ---- 19.70B 17.80A 19.70B 17.60 -.80 18.40 1695 ---- 20.40B 18.30A 20.40B 18.20 -.80 19.00 1700 ---- 21.10B 18.90A 21.00B 18.70 -.90 19.60 1623 1705 ---- 21.80B 19.50A 21.80B 19.30 -.90 20.20 1710 ---- 22.50B 20.10A 22.40B 19.90 -.90 20.80 1715 ---- 23.20B 20.70A 23.20B 20.60 -.90 21.50 1720 ---- 23.90B 21.40A 23.90B 21.20 -1.00 22.20 1725 ---- 24.70B 22.00A 24.70B 21.90 -1.00 22.90 26 1730 ---- 25.50B 22.70A 25.50B 22.60 -1.00 23.60 1735 ---- 26.40B 23.40A 26.40B 23.30 -1.00 24.30 1740 ---- 27.20B 24.20A 27.20B 24.10 -1.00 25.10 6 1745 ---- 28.10B 24.90A 28.10B 24.80 -1.10 25.90 1750 ---- 29.00B 25.70A 29.00B 25.60 -1.10 26.70 410 1755 ---- 29.90B 26.50A 29.90B 26.40 -1.20 27.60 1760 ---- 30.90B 27.40A 30.90B 27.30 -1.10 28.40 1765 ---- 31.90B 28.20A 31.90B 28.20 -1.10 29.30 1770 ---- 32.90B 29.10A 32.90B 29.00 -1.30 30.30 1775 ---- 33.90B 30.00A 33.90B 30.00 -1.20 31.20 49 1780 ---- 35.00B 30.90A 35.00B 30.90 -1.30 32.20 1785 ---- 36.10B 31.90A 36.10B 31.90 -1.30 33.20 1790 ---- 37.30B 32.90A 37.30B 32.90 -1.30 34.20 1795 ---- 38.50B 33.90A 38.50B 33.90 -1.40 35.30 1800 ---- 39.70B 35.00A 39.70B 35.00 -1.40 13 36.40 18 342 1805 ---- 40.90B 36.00A 40.90B 36.10 -1.40 37.50 1 1810 ---- 42.20B 37.20A 42.20B 37.20 -1.50 38.70 1815 ---- 43.50B 38.30A 43.50B 38.30 -1.50 39.80 1820 ---- 44.90B 39.50A 44.90B 39.50 -1.60 41.10 1825 ---- 46.30B 40.70A 46.30B 40.80 -1.50 42.30 29 1830 ---- 47.70B 41.90A 47.70B 42.00 -1.60 43.60 1835 ---- 49.20B 43.20A 49.20B 43.30 -1.70 45.00 2 1840 ---- 50.70B 44.50A 50.70B 44.60 -1.70 46.30 1 1845 ---- 52.20B 45.90A 52.20B 46.00 -1.70 47.70 1850 ---- 53.80B 47.30A 53.80B 47.40 -1.80 49.20 416 1855 ---- 55.40B 48.70A 55.40B 48.80 -1.80 50.60 1860 ---- 57.10B 50.10A 57.10B 50.30 -1.80 52.10 75 1865 ---- 58.80B 51.60A 58.80B 51.80 -1.90 53.70 1870 ---- 60.50B 53.20A 60.50B 53.30 -2.00 55.30 100 1875 ---- 62.30B 54.70A 62.30B 54.90 -2.00 56.90 320 1880 ---- 64.20B 56.40A 64.10B 56.50 -2.10 58.60 130 1885 ---- 66.00B 58.00A 66.00B 58.20 -2.10 60.30 1890 ---- 67.90B 59.70A 67.90B 59.90 -2.20 62.10 2 1895 ---- 69.90B 61.40A 69.90B 61.60 -2.20 63.80 1900 70.60 71.90B 63.20A 63.20A 63.40 -2.30 100 65.70 3 114 1905 ---- 73.90B 65.00A 73.90B 65.20 -2.40 67.60 10 1910 ---- 76.00B 66.90A 76.00B 67.10 -2.40 69.50 1915 ---- 78.10B 68.80A 78.10B 69.00 -2.40 71.40 1920 ---- 80.30B 70.70A 80.30B 71.00 -2.40 73.40 1 1925 ---- 82.50B 72.70A 82.50B 73.00 -2.50 176 75.50 36 36 1930 ---- 84.80B 74.70A 84.80B 75.00 -2.60 77.60 1935 ---- 87.10B 76.80A 87.10B 77.10 -2.60 79.70 1940 ---- 89.50B 78.90A 89.50B 79.20 -2.70 81.90 1945 ---- 91.90B 81.10A 91.90B 81.40 -2.70 84.10 1950 ---- 94.30B 83.30A 94.30B 83.60 -2.80 1 86.40 61 1955 ---- 96.80B 85.50A 96.80B 85.90 -2.80 88.70 1960 ---- 99.30B 87.80A 99.30B 88.20 -2.80 91.00 1965 ---- 101.90B 90.10A 101.90B 90.50 -2.90 93.40 1970 ---- 104.50B 92.40A 104.50B 92.90 -2.90 95.80 1975 ---- 107.10B 94.80A 107.10B 95.30 -3.00 98.30 182 1980 ---- 109.80B 97.30A 109.80B 97.80 -3.00 100.80 1985 ---- 112.50B 99.80A 112.50B 100.30 -3.10 103.40 1990 ---- 115.30B 102.30A 115.30B 102.80 -3.20 106.00 1995 ---- 118.10B 104.90A 118.10B 105.40 -3.20 108.60 2000 ---- 121.00B 107.50A 121.00B 108.00 -3.30 13 111.30 18 42 2005 ---- 123.90B 110.10A 123.90B 110.70 -3.30 114.00 2010 ---- 126.80B 112.80A 126.80B 113.40 -3.40 116.80 2015 ---- 129.80B 115.50A 129.80B 116.20 -3.40 20 119.60 1 2020 ---- 132.80B 118.30A 132.80B 118.90 -3.50 122.40 2025 ---- 135.80B 121.10A 135.80B 121.80 -3.50 125.30 2030 ---- 138.90B 124.00A 138.90B 124.60 -3.60 128.20 2035 ---- 142.00B 126.90A 142.00B 127.50 -3.70 131.20 2040 ---- 145.20B 129.80A 145.20B 130.50 -3.70 134.20 2045 ---- 148.40B 132.70A 148.40B 133.40 -3.80 137.20 2050 ---- 151.60B 135.80A 151.60B 136.50 -3.80 140.30 84 2055 ---- 154.90B 138.80A 154.90B 139.50 -3.90 143.40 2060 ---- 158.20B 141.90A 158.20B 142.60 -3.90 146.50 2065 ---- 161.50B 145.00A 161.50B 145.70 -4.00 149.70 2070 ---- 164.90B 148.10A 164.90B 148.90 -4.00 152.90 2075 ---- 168.30B 151.30A 168.30B 152.10 -4.10 156.20 2080 ---- 171.70B 154.50A 171.70B 155.30 -4.10 159.40 2085 ---- 175.20B 157.80A 175.20B 158.60 -4.20 162.80 2090 ---- 178.70B 161.10A 178.70B 161.80 -4.30 166.10 2095 ---- 182.20B 164.40A 182.20B 165.20 -4.30 169.50 2100 ---- 185.80B 167.80A 185.80B 168.50 -4.40 172.90 124 2105 ---- 189.30B 171.10A 189.30B 171.90 -4.40 176.30 2110 ---- 193.00B 174.60A 193.00B 175.30 -4.50 179.80 2115 ---- 196.60B 178.00A 196.60B 178.80 -4.50 183.30 2120 ---- 200.30B 181.50A 200.30B 182.30 -4.50 186.80 2125 ---- 203.90B 185.00A 203.90B 185.80 -4.60 190.40 2130 ---- 207.70B 188.50A 207.70B 189.30 -4.70 194.00 2135 ---- 211.40B 192.10A 211.40B 192.90 -4.70 197.60 2140 ---- 215.20B 195.70A 215.20B 196.50 -4.70 201.20 2145 ---- 219.00B 199.30A 219.00B 200.10 -4.80 204.90 2150 ---- 222.80B 203.00A 222.80B 203.80 -4.80 208.60 2155 ---- 226.60B 206.60A 226.60B 207.50 -4.80 212.30 2160 ---- 230.50B 210.30A 230.50B 211.20 -4.90 216.10 2165 ---- 234.40B 214.10A 234.40B 214.90 -4.90 219.80 2170 ---- 238.30B 217.80A 238.30B 218.70 -4.90 223.60 2175 ---- 242.30B 221.60A 242.30B 222.40 -5.00 227.40 2180 ---- 246.20B 225.40A 246.10B 226.30 -5.00 231.30 2185 ---- 250.20B 229.20A 250.10B 230.10 -5.00 235.10 2190 ---- 254.20B 233.10A 254.10B 233.90 -5.10 239.00 2195 ---- 258.20B 236.90A 258.10B 237.80 -5.10 242.90 2200 ---- 262.20B 240.80A 262.20B 241.70 -5.10 13 246.80 18 18 2205 ---- 266.30B 244.70A 266.20B 245.60 -5.10 250.70 2210 ---- 270.30B 248.70A 270.30B 249.50 -5.20 254.70 2215 ---- 274.40B 252.60A 274.40B 253.50 -5.20 258.70 2220 ---- 278.50B 256.60A 278.50B 257.50 -5.10 262.60 2225 ---- 282.70B 260.60A 282.70B 261.40 -5.30 266.70 2230 ---- 286.80B 264.60A 286.70B 265.40 -5.30 270.70 2235 ---- 290.90B 268.60A 290.80B 269.50 -5.20 274.70 2240 ---- 295.10B 272.70A 295.10B 273.50 -5.30 278.80 2245 ---- 299.30B 276.80A 299.20B 277.60 -5.30 282.90 2250 ---- 303.50B 280.90A 303.40B 281.70 -5.30 287.00 2255 ---- 307.70B 285.00A 307.70B 285.70 -5.40 291.10 2260 ---- 312.00B 289.10A 312.00B 289.90 -5.30 295.20 2265 ---- 316.20B 293.20A 316.10B 294.00 -5.40 299.40 2270 ---- 320.50B 297.40A 320.40B 298.10 -5.50 303.60 2275 ---- 324.70B 301.60A 324.70B 302.30 -5.40 307.70 2280 ---- 329.00B 305.70A 329.00B 306.50 -5.40 311.90 2285 ---- 333.30B 309.90A 333.30B 310.70 -5.50 316.20 2290 ---- 337.70B 314.20A 337.70B 314.90 -5.50 320.40 2295 ---- 342.00B 318.40A 341.90B 319.10 -5.50 324.60 2300 ---- 346.30B 322.60A 346.30B 323.40 -5.50 328.90 1 2305 ---- 350.70B 326.90A 350.70B 327.60 -5.60 333.20 2310 ---- 355.10B 331.20A 355.10B 331.90 -5.60 337.50 2315 ---- 359.40B 335.50A 359.40B 336.20 -5.50 341.70 2320 ---- 363.80B 339.80A 363.70B 340.40 -5.70 346.10 2325 ---- 368.20B 344.10A 368.10B 344.70 -5.70 350.40 2330 ---- 372.60B 348.40A 372.60B 349.10 -5.60 354.70 2335 ---- 377.10B 352.70A 377.10B 353.40 -5.70 359.10 2340 ---- 381.50B 357.10A 381.50B 357.70 -5.70 363.40 2345 ---- 385.90B 361.50A 385.90B 362.10 -5.70 367.80 2350 ---- 390.40B 365.80A 390.40B 366.50 -5.70 372.20 2360 ---- 399.30B 374.60A 399.20B 375.20 -5.80 381.00 2370 ---- 408.30B 383.50A 408.30B 384.00 -5.80 389.80 2375 ---- 412.80B 387.90A 412.70B 388.50 -5.70 394.20 2380 ---- 417.30B 392.30A 417.20B 392.90 -5.80 398.70 2390 ---- 426.40B 401.20A 426.40B 401.80 -5.80 407.60 2400 ---- 435.50B 410.20A 435.50B 410.70 -5.80 416.50 2410 ---- 444.60B 419.20A 444.60B 419.70 -5.80 425.50 2420 ---- 453.70B 428.20A 453.60B 428.70 -5.90 434.60 2425 ---- 458.30B 432.70A 458.30B 433.20 -5.90 439.10 2430 ---- 462.90B 437.20A 462.90B 437.70 -5.90 443.60 2440 ---- 472.10B 446.30A 472.10B 446.80 -5.90 452.70 2450 ---- 481.30B 455.50A 481.30B 455.90 -5.90 461.80 2475 ---- 504.50B 478.40A 504.50B 478.80 -6.00 484.80 2490 ---- 518.50B 492.20A 518.50B 492.60 -6.00 498.60 2500 ---- 527.90B 501.50A 527.90B 501.90 -6.00 507.90 2525 ---- 551.40B 524.80A 551.40B 525.10 -6.00 531.10 2550 ---- 575.00B 548.20A 575.00B 548.50 -6.10 554.60 2575 ---- 598.80B 571.70A 598.80B 572.00 -6.10 578.10 2600 ---- 622.60B 595.40A 622.60B 595.70 -6.10 601.80 2625 ---- 646.60B 619.20A 646.60B 619.40 -6.20 625.60 2650 ---- 670.70B 643.10A 670.70B 643.30 -6.20 649.50 2700 ---- 719.10B 691.30A 719.10B 691.40 -6.30 697.70 2750 ---- 767.80B 739.70A 767.80B 739.90 -6.30 746.20 2800 ---- 816.90B 788.50A 816.90B 788.70 -6.30 795.00 3000 ---- 1015.40B 986.20A 1015.40B 986.90 -6.30 993.20 3200 ---- 1208.60B 1191.50A 1208.20B 1186.90 -6.30 1193.20 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .20 +.10 .10 975 ---- ---- ---- ---- .20 UNCH .20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .40 -.10 .50 1275 ---- ---- ---- ---- .60 UNCH .60 1300 ---- ---- ---- ---- .80 UNCH .80 1325 ---- ---- ---- ---- 1.00 UNCH 1.00 1350 ---- ---- ---- ---- 1.20 -.10 1.30 1375 ---- ---- ---- ---- 1.60 UNCH 1.60 1400 ---- ---- ---- ---- 2.00 -.10 2.10 1425 ---- ---- ---- ---- 2.50 -.10 2.60 1430 ---- ---- ---- ---- 2.60 -.10 2.70 1440 ---- ---- ---- ---- 2.80 -.20 3.00 1450 ---- ---- ---- ---- 3.10 -.10 3.20 1460 ---- ---- ---- ---- 3.40 -.10 3.50 1470 ---- ---- ---- ---- 3.70 -.10 3.80 1475 ---- ---- ---- ---- 3.80 -.20 4.00 1480 ---- ---- ---- ---- 4.00 -.10 4.10 1490 ---- ---- ---- ---- 4.30 -.20 4.50 1500 ---- ---- ---- ---- 4.70 -.20 4.90 1510 ---- ---- ---- ---- 5.10 -.20 5.30 1520 ---- ---- ---- ---- 5.50 -.20 5.70 1525 ---- ---- ---- ---- 5.70 -.30 6.00 1530 ---- ---- ---- ---- 6.00 -.20 6.20 1535 ---- ---- ---- ---- 6.20 -.20 6.40 1540 ---- ---- ---- ---- 6.50 -.20 6.70 1545 ---- ---- ---- ---- 6.70 -.30 7.00 1550 ---- ---- ---- ---- 7.00 -.20 7.20 1555 ---- ---- ---- ---- 7.20 -.30 7.50 1560 ---- ---- ---- ---- 7.50 -.30 7.80 1565 ---- ---- ---- ---- 7.80 -.30 8.10 1570 ---- ---- ---- ---- 8.10 -.30 8.40 1575 ---- ---- ---- ---- 8.40 -.30 8.70 1580 ---- ---- ---- ---- 8.70 -.40 9.10 1585 ---- ---- ---- ---- 9.10 -.30 9.40 1590 ---- ---- ---- ---- 9.40 -.30 9.70 1595 ---- ---- ---- ---- 9.70 -.40 10.10 1600 ---- 11.80B ---- ---- 10.10 -.40 10.50 1605 ---- ---- ---- ---- 10.50 -.40 10.90 1610 ---- ---- ---- ---- 10.80 -.40 11.20 1615 ---- ---- ---- ---- 11.20 -.50 11.70 1620 ---- ---- ---- ---- 11.60 -.50 12.10 1625 ---- ---- ---- ---- 12.00 -.50 12.50 1630 ---- ---- ---- ---- 12.50 -.40 12.90 1635 ---- ---- ---- ---- 12.90 -.50 13.40 1640 ---- ---- ---- ---- 13.40 -.50 13.90 1645 ---- ---- ---- ---- 13.80 -.50 14.30 1650 ---- ---- ---- ---- 14.30 -.50 14.80 1655 ---- ---- ---- ---- 14.80 -.50 15.30 1660 ---- ---- ---- ---- 15.30 -.60 15.90 1665 ---- ---- ---- ---- 15.80 -.60 16.40 1670 ---- ---- ---- ---- 16.40 -.60 17.00 1675 ---- ---- ---- ---- 16.90 -.60 17.50 1680 ---- ---- ---- ---- 17.50 -.60 18.10 1685 ---- ---- ---- ---- 18.10 -.60 18.70 1690 ---- ---- ---- ---- 18.60 -.70 19.30 1695 ---- ---- ---- ---- 19.30 -.60 19.90 1700 ---- ---- ---- ---- 19.90 -.70 20.60 1705 ---- ---- ---- ---- 20.50 -.80 21.30 1710 ---- ---- ---- ---- 21.20 -.70 21.90 1715 ---- ---- ---- ---- 21.90 -.70 22.60 1720 ---- ---- ---- ---- 22.60 -.70 23.30 1725 ---- ---- ---- ---- 23.30 -.80 24.10 1730 ---- ---- ---- ---- 24.00 -.80 24.80 1735 ---- ---- ---- ---- 24.70 -.90 25.60 1740 ---- 28.30B 25.70A 28.30B 25.50 -.90 26.40 1745 ---- 29.10B 26.50A 29.10B 26.30 -.90 27.20 1750 ---- 30.00B 27.30A 30.00B 27.10 -.90 28.00 1755 ---- 30.90B 28.10A 30.90B 27.90 -1.00 28.90 1760 ---- 31.90B 28.90A 31.90B 28.80 -1.00 29.80 1765 ---- 32.80B 29.80A 32.80B 29.60 -1.00 30.60 1770 ---- 33.80B 30.60A 33.80B 30.50 -1.10 31.60 1775 ---- 34.90B 31.50A 34.90B 31.40 -1.10 32.50 1780 ---- 35.90B 32.50A 35.90B 32.40 -1.10 33.50 1785 ---- 37.00B 33.40A 37.00B 33.30 -1.10 34.40 1790 ---- 38.10B 34.40A 38.10B 34.30 -1.20 35.50 1795 ---- 39.30B 35.40A 39.30B 35.30 -1.20 36.50 1800 ---- 40.40B 36.40A 40.40B 36.40 -1.20 37.60 1805 ---- 41.60B 37.50A 41.60B 37.40 -1.20 38.60 1810 39.40 42.90B 38.60A 38.60A 38.50 -1.30 5 39.80 1815 ---- 44.10B 39.70A 44.10B 39.60 -1.30 40.90 1820 ---- 45.40B 40.90A 45.40B 40.80 -1.30 42.10 1825 ---- 46.80B 42.00A 46.80B 42.00 -1.30 43.30 1830 ---- 48.20B 43.30A 48.20B 43.20 -1.40 44.60 1835 ---- 49.60B 44.50A 49.60B 44.50 -1.40 45.90 1840 ---- 51.00B 45.80A 51.00B 45.70 -1.50 47.20 1845 ---- 52.50B 47.10A 52.50B 47.10 -1.40 48.50 1850 ---- 54.00B 48.40A 54.00B 48.40 -1.50 49.90 1855 ---- 55.60B 49.80A 55.60B 49.80 -1.60 51.40 1860 ---- 57.20B 51.20A 57.20B 51.20 -1.60 52.80 1865 ---- 58.80B 52.70A 58.80B 52.70 -1.60 54.30 1870 ---- 60.50B 54.20A 60.50B 54.20 -1.60 55.80 1875 ---- 62.20B 55.70A 62.20B 55.70 -1.70 57.40 1880 ---- 64.00B 57.20A 64.00B 57.30 -1.70 59.00 1885 ---- 65.80B 58.80A 65.80B 58.90 -1.80 60.70 1890 ---- 67.60B 60.50A 67.60B 60.50 -1.90 62.40 1895 ---- 69.50B 62.10A 69.50B 62.20 -1.90 64.10 1900 ---- 71.40B 63.80A 71.40B 63.90 -1.90 65.80 1905 ---- 73.30B 65.60A 73.30B 65.70 -1.90 67.60 1910 ---- 75.30B 67.40A 75.30B 67.40 -2.10 69.50 1915 ---- 77.30B 69.20A 77.30B 69.30 -2.00 71.30 1920 ---- 79.40B 71.10A 79.40B 71.10 -2.20 73.30 1925 ---- 81.50B 73.00A 81.50B 73.10 -2.10 75.20 1930 ---- 83.70B 75.00A 83.70B 75.00 -2.20 77.20 1935 ---- 85.90B 77.00A 85.90B 77.00 -2.20 79.20 1940 ---- 88.10B 79.00A 88.10B 79.00 -2.30 81.30 1945 ---- 90.40B 81.10A 90.40B 81.10 -2.30 83.40 1950 ---- 92.80B 83.20A 92.80B 83.20 -2.40 85.60 1955 ---- 95.10B 85.30A 95.10B 85.30 -2.50 87.80 1960 ---- 97.50B 87.50A 97.50B 87.50 -2.50 90.00 1965 ---- 100.00B 89.70A 100.00B 89.80 -2.50 92.30 1970 ---- 102.50B 92.00A 102.50B 92.00 -2.70 94.70 1975 ---- 105.00B 94.30A 105.00B 94.30 -2.70 97.00 1980 ---- 107.60B 96.70A 107.60B 96.70 -2.70 99.40 1985 ---- 110.20B 99.00A 110.20B 99.10 -2.80 101.90 1990 ---- 112.80B 101.50A 112.80B 101.60 -2.80 104.40 1995 ---- 115.50B 103.90A 115.50B 104.00 -2.90 106.90 2000 ---- 118.30B 106.50A 118.30B 106.60 -2.90 109.50 2005 ---- 121.00B 109.00A 121.00B 109.10 -3.00 112.10 2010 ---- 123.80B 111.60A 123.80B 111.80 -3.00 114.80 2015 ---- 126.70B 114.20A 126.70B 114.40 -3.10 117.50 2020 ---- 129.60B 116.90A 129.60B 117.10 -3.20 120.30 2025 ---- 132.50B 119.60A 132.50B 119.90 -3.10 123.00 2030 ---- 135.40B 122.30A 135.40B 122.60 -3.30 125.90 2035 ---- 138.40B 125.10A 138.40B 125.40 -3.30 128.70 2040 ---- 141.50B 127.90A 141.50B 128.30 -3.30 131.60 2045 ---- 144.50B 130.70A 144.50B 131.10 -3.40 134.50 2050 ---- 147.60B 133.60A 147.60B 134.00 -3.50 137.50 2055 ---- 150.80B 136.50A 150.80B 137.00 -3.50 140.50 2060 ---- 154.00B 139.50A 154.00B 139.90 -3.60 143.50 2065 ---- 157.20B 142.50A 157.20B 142.90 -3.60 146.50 2070 ---- 160.40B 145.50A 160.40B 146.00 -3.60 149.60 2075 ---- 163.70B 148.60A 163.70B 149.10 -3.60 152.70 2080 ---- 167.00B 151.70A 167.00B 152.20 -3.70 155.90 2085 ---- 170.30B 154.80A 170.30B 155.30 -3.80 159.10 2090 ---- 173.70B 158.00A 173.70B 158.50 -3.80 162.30 2095 ---- 177.10B 161.20A 177.10B 161.60 -3.90 165.50 2100 ---- 180.50B 164.40A 180.50B 164.90 -3.90 168.80 2105 ---- 184.00B 167.70A 184.00B 168.10 -4.00 172.10 2110 ---- 187.40B 171.00A 187.40B 171.40 -4.00 175.40 2115 ---- 191.00B 174.30A 191.00B 174.70 -4.10 178.80 2120 ---- 194.50B 177.60A 194.50B 178.10 -4.10 182.20 2125 ---- 198.10B 181.00A 198.10B 181.50 -4.10 185.60 2130 ---- 201.70B 184.40A 201.70B 184.90 -4.20 189.10 2135 ---- 205.30B 187.90A 205.30B 188.30 -4.30 192.60 2140 ---- 208.90B 191.30A 208.90B 191.80 -4.30 196.10 2145 ---- 212.60B 194.80A 212.60B 195.30 -4.30 199.60 2150 ---- 216.30B 198.40A 216.30B 198.80 -4.40 203.20 2155 ---- 220.00B 201.90A 220.00B 202.40 -4.40 206.80 2160 ---- 223.80B 205.50A 223.80B 206.00 -4.40 210.40 2165 ---- 227.50B 209.10A 227.50B 209.60 -4.50 214.10 2170 ---- 231.30B 212.80A 231.30B 213.20 -4.50 217.70 2175 ---- 235.10B 216.40A 235.10B 216.90 -4.50 221.40 2180 ---- 239.00B 220.10A 239.00B 220.60 -4.60 225.20 2185 ---- 242.80B 223.80A 242.80B 224.30 -4.60 228.90 2190 ---- 246.70B 227.50A 246.70B 228.00 -4.70 232.70 2195 ---- 250.60B 231.30A 250.60B 231.80 -4.70 236.50 2200 ---- 254.50B 235.10A 254.50B 235.60 -4.70 240.30 2205 ---- 258.50B 238.90A 258.50B 239.40 -4.80 244.20 2210 ---- 262.40B 242.70A 262.40B 243.20 -4.80 248.00 2215 ---- 266.40B 246.50A 266.40B 247.10 -4.80 251.90 2220 ---- 270.40B 250.40A 270.40B 251.00 -4.80 255.80 2225 ---- 274.40B 254.30A 274.40B 254.90 -4.80 259.70 2230 ---- 278.50B 258.20A 278.50B 258.80 -4.80 263.60 2235 ---- 282.50B 262.10A 282.50B 262.70 -4.90 267.60 2240 ---- 286.60B 266.10A 286.60B 266.60 -5.00 271.60 2245 ---- 290.70B 270.00A 290.70B 270.60 -4.90 275.50 2250 ---- 294.80B 274.00A 294.80B 274.60 -5.00 279.60 2260 ---- 303.00B 282.00A 303.00B 282.60 -5.00 287.60 2270 ---- 311.30B 290.10A 311.30B 290.70 -5.00 295.70 2275 ---- 315.50B 294.20A 315.50B 294.70 -5.10 299.80 2280 ---- 319.70B 298.30A 319.70B 298.80 -5.10 303.90 2290 ---- 328.20B 306.50A 328.20B 307.00 -5.20 312.20 2300 ---- 336.60B 314.80A 336.60B 315.30 -5.20 320.50 2310 ---- 345.20B 323.10A 345.20B 323.60 -5.20 328.80 2320 ---- 353.80B 331.50A 353.80B 332.00 -5.20 337.20 2325 ---- 358.10B 335.80A 358.10B 336.20 -5.30 341.50 2330 ---- 362.40B 340.00A 362.40B 340.40 -5.30 345.70 2340 ---- 371.10B 348.50A 371.10B 348.90 -5.30 354.20 2350 ---- 379.90B 357.10A 379.80B 357.50 -5.30 362.80 2375 ---- 401.90B 378.70A 401.80B 379.00 -5.40 384.40 2400 ---- 424.20B 400.60A 424.10B 400.90 -5.40 406.30 2425 ---- 446.70B 422.80A 446.60B 423.00 -5.40 428.40 2450 ---- 469.40B 445.20A 469.40B 445.30 -5.50 450.80 2475 ---- 492.30B 467.80A 492.30B 467.90 -5.50 473.40 2500 ---- 515.40B 490.60A 515.30B 490.60 -5.60 496.20 2525 ---- ---- ---- ---- 513.50 -5.60 519.10 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 UNCH 1.20 1275 ---- ---- ---- ---- 1.40 -.10 1.50 1300 ---- ---- ---- ---- 1.70 -.10 1.80 1325 ---- ---- ---- ---- 2.10 -.10 2.20 1350 ---- ---- ---- ---- 2.50 -.10 2.60 1375 ---- ---- ---- ---- 3.00 -.20 3.20 1400 ---- ---- ---- ---- 3.60 -.20 3.80 1425 ---- ---- ---- ---- 4.30 -.20 4.50 1430 ---- ---- ---- ---- 4.40 -.30 4.70 1440 ---- ---- ---- ---- 4.80 -.20 5.00 1450 ---- ---- ---- ---- 5.10 -.30 5.40 1460 ---- ---- ---- ---- 5.50 -.20 5.70 1470 ---- ---- ---- ---- 5.80 -.30 6.10 1475 ---- ---- ---- ---- 6.00 -.40 6.40 1480 ---- ---- ---- ---- 6.30 -.30 6.60 1490 ---- ---- ---- ---- 6.70 -.30 7.00 1500 ---- ---- ---- ---- 7.10 -.40 7.50 1510 ---- ---- ---- ---- 7.60 -.40 8.00 1520 ---- ---- ---- ---- 8.10 -.40 8.50 1525 ---- ---- ---- ---- 8.40 -.40 8.80 1530 ---- ---- ---- ---- 8.70 -.40 9.10 1535 ---- ---- ---- ---- 9.00 -.40 9.40 1540 ---- ---- ---- ---- 9.30 -.40 9.70 1545 ---- ---- ---- ---- 9.60 -.40 10.00 1550 ---- ---- ---- ---- 9.90 -.40 10.30 1555 ---- ---- ---- ---- 10.20 -.50 10.70 1560 ---- ---- ---- ---- 10.50 -.50 11.00 1565 ---- ---- ---- ---- 10.80 -.60 11.40 1570 ---- ---- ---- ---- 11.20 -.50 11.70 1575 ---- ---- ---- ---- 11.50 -.60 12.10 1580 ---- ---- ---- ---- 11.90 -.60 12.50 1585 ---- ---- ---- ---- 12.30 -.60 12.90 1590 ---- ---- ---- ---- 12.70 -.60 13.30 1595 ---- ---- ---- ---- 13.10 -.60 13.70 1600 ---- ---- ---- ---- 13.50 -.60 14.10 1605 ---- ---- ---- ---- 13.90 -.60 14.50 1610 ---- ---- ---- ---- 14.30 -.70 15.00 1615 ---- ---- ---- ---- 14.80 -.60 15.40 1620 ---- ---- ---- ---- 15.20 -.70 15.90 1625 ---- ---- ---- ---- 15.70 -.70 16.40 1630 ---- ---- ---- ---- 16.20 -.70 16.90 1635 ---- ---- ---- ---- 16.60 -.80 17.40 1640 ---- ---- ---- ---- 17.20 -.70 17.90 1645 ---- ---- ---- ---- 17.70 -.70 18.40 1650 ---- ---- ---- ---- 18.20 -.80 19.00 1655 ---- ---- ---- ---- 18.70 -.80 19.50 1660 ---- ---- ---- ---- 19.30 -.80 20.10 1665 ---- ---- ---- ---- 19.90 -.80 20.70 1670 ---- ---- ---- ---- 20.50 -.80 21.30 1675 ---- ---- ---- ---- 21.10 -.80 21.90 1680 ---- ---- ---- ---- 21.70 -.80 22.50 1685 ---- ---- ---- ---- 22.30 -.90 23.20 1690 ---- ---- ---- ---- 23.00 -.90 23.90 1695 ---- ---- ---- ---- 23.60 -.90 24.50 1700 ---- ---- 25.10A 25.10A 24.30 -.90 25.20 1705 ---- ---- ---- ---- 25.00 -.90 25.90 1710 ---- ---- ---- ---- 25.70 -1.00 26.70 1715 ---- ---- ---- ---- 26.50 -.90 27.40 1720 ---- ---- ---- ---- 27.20 -1.00 28.20 1725 ---- ---- ---- ---- 28.00 -1.00 29.00 1730 ---- ---- ---- ---- 28.80 -1.00 29.80 1735 ---- ---- ---- ---- 29.60 -1.00 30.60 1740 ---- ---- ---- ---- 30.40 -1.00 31.40 1745 ---- ---- ---- ---- 31.20 -1.10 32.30 1750 ---- ---- ---- ---- 32.10 -1.10 33.20 1755 ---- ---- ---- ---- 33.00 -1.10 34.10 1760 ---- ---- ---- ---- 33.90 -1.10 35.00 1765 ---- ---- ---- ---- 34.80 -1.10 35.90 1770 ---- ---- ---- ---- 35.80 -1.10 36.90 1775 ---- ---- ---- ---- 36.70 -1.20 37.90 1780 ---- ---- ---- ---- 37.70 -1.20 38.90 1785 ---- ---- ---- ---- 38.70 -1.20 39.90 1790 ---- ---- ---- ---- 39.80 -1.20 41.00 1795 ---- ---- ---- ---- 40.80 -1.30 42.10 1800 ---- ---- ---- ---- 41.90 -1.30 43.20 1805 ---- ---- ---- ---- 43.00 -1.30 44.30 1810 ---- ---- ---- ---- 44.20 -1.20 45.40 1815 ---- ---- ---- ---- 45.30 -1.30 46.60 1820 ---- ---- ---- ---- 46.50 -1.30 47.80 1825 ---- ---- ---- ---- 47.80 -1.30 49.10 1830 ---- ---- ---- ---- 49.00 -1.30 50.30 1835 ---- ---- ---- ---- 50.30 -1.30 51.60 1840 ---- ---- ---- ---- 51.60 -1.30 52.90 1845 ---- ---- ---- ---- 52.90 -1.40 54.30 1850 ---- ---- ---- ---- 54.30 -1.40 55.70 1855 ---- ---- ---- ---- 55.70 -1.40 57.10 1860 ---- ---- ---- ---- 57.10 -1.40 58.50 1865 ---- ---- ---- ---- 58.60 -1.40 60.00 1870 ---- ---- ---- ---- 60.00 -1.50 61.50 1875 ---- ---- ---- ---- 61.60 -1.40 63.00 1880 ---- ---- ---- ---- 63.10 -1.50 64.60 1885 ---- ---- ---- ---- 64.70 -1.50 66.20 1890 ---- ---- ---- ---- 66.30 -1.60 67.90 1895 ---- ---- ---- ---- 68.00 -1.60 69.60 1900 ---- ---- ---- ---- 69.70 -1.60 71.30 1905 ---- ---- ---- ---- 71.40 -1.70 73.10 1910 ---- ---- ---- ---- 73.20 -1.70 74.90 1915 ---- ---- ---- ---- 75.00 -1.70 76.70 1920 ---- ---- ---- ---- 76.90 -1.70 78.60 1925 ---- ---- ---- ---- 78.70 -1.80 80.50 1930 ---- ---- ---- ---- 80.70 -1.80 82.50 1935 ---- ---- ---- ---- 82.60 -1.80 84.40 1940 ---- ---- ---- ---- 84.60 -1.90 86.50 1945 ---- ---- ---- ---- 86.70 -1.90 88.60 1950 ---- ---- ---- ---- 88.80 -1.90 90.70 1955 ---- ---- ---- ---- 90.90 -2.00 92.90 1960 ---- ---- ---- ---- 93.00 -2.10 95.10 1965 ---- ---- ---- ---- 95.30 -2.00 97.30 1970 ---- ---- ---- ---- 97.50 -2.10 99.60 1975 ---- ---- ---- ---- 99.80 -2.20 102.00 1980 ---- ---- ---- ---- 102.10 -2.30 104.40 1985 ---- ---- ---- ---- 104.50 -2.30 106.80 1990 ---- ---- ---- ---- 106.90 -2.40 109.30 1995 ---- ---- ---- ---- 109.40 -2.40 111.80 2000 ---- ---- ---- ---- 111.90 -2.50 114.40 2005 ---- ---- ---- ---- 114.40 -2.60 117.00 2010 ---- ---- ---- ---- 117.00 -2.60 119.60 2015 ---- ---- ---- ---- 119.70 -2.70 122.40 2020 ---- ---- 124.10A 124.10A 122.40 -2.70 125.10 37 2025 ---- ---- ---- ---- 125.10 -2.80 127.90 2030 ---- ---- ---- ---- 127.90 -2.90 130.80 2035 ---- ---- ---- ---- 130.70 -3.00 133.70 2040 ---- ---- ---- ---- 133.60 -3.00 136.60 2045 ---- ---- ---- ---- 136.50 -3.10 139.60 2050 ---- ---- ---- ---- 139.40 -3.20 142.60 2055 ---- ---- ---- ---- 142.40 -3.30 145.70 2060 ---- ---- ---- ---- 145.40 -3.40 148.80 2065 ---- ---- ---- ---- 148.50 -3.40 151.90 2070 ---- ---- ---- ---- 151.60 -3.50 155.10 2075 ---- ---- ---- ---- 154.70 -3.70 158.40 2080 ---- ---- ---- ---- 157.90 -3.70 161.60 2085 ---- ---- ---- ---- 161.10 -3.80 164.90 2090 ---- ---- ---- ---- 164.40 -3.90 168.30 2095 ---- ---- ---- ---- 167.60 -4.00 171.60 2100 ---- ---- ---- ---- 171.00 -4.00 175.00 2105 ---- ---- ---- ---- 174.30 -4.20 178.50 2110 ---- ---- ---- ---- 177.70 -4.20 181.90 2115 ---- ---- ---- ---- 181.10 -4.30 185.40 2120 ---- ---- ---- ---- 184.50 -4.40 188.90 2125 ---- ---- ---- ---- 188.00 -4.50 192.50 2130 ---- ---- ---- ---- 191.50 -4.60 196.10 2135 ---- ---- ---- ---- 195.00 -4.60 199.60 2140 ---- ---- ---- ---- 198.60 -4.70 203.30 2145 ---- ---- ---- ---- 202.10 -4.80 206.90 2150 ---- ---- ---- ---- 205.70 -4.90 210.60 2155 ---- ---- ---- ---- 209.30 -5.00 214.30 2160 ---- ---- ---- ---- 213.00 -5.00 218.00 2165 ---- ---- ---- ---- 216.60 -5.10 221.70 2170 ---- ---- ---- ---- 220.30 -5.10 225.40 2175 ---- ---- ---- ---- 224.00 -5.20 229.20 2180 ---- ---- ---- ---- 227.80 -5.20 233.00 2185 ---- ---- ---- ---- 231.50 -5.20 236.70 2190 ---- ---- ---- ---- 235.30 -5.20 240.50 2195 ---- ---- ---- ---- 239.00 -5.40 244.40 2200 ---- ---- ---- ---- 242.80 -5.40 248.20 2205 ---- ---- ---- ---- 246.60 -5.40 252.00 2210 ---- ---- ---- ---- 250.50 -5.40 255.90 2215 ---- ---- ---- ---- 254.30 -5.40 259.70 2220 ---- ---- ---- ---- 258.10 -5.50 263.60 2225 ---- ---- ---- ---- 262.00 -5.50 267.50 2230 ---- ---- ---- ---- 265.90 -5.50 271.40 2235 ---- ---- ---- ---- 269.80 -5.50 275.30 2240 ---- ---- ---- ---- 273.70 -5.50 279.20 2245 ---- ---- ---- ---- 277.60 -5.60 283.20 2250 ---- ---- ---- ---- 281.50 -5.60 287.10 2260 ---- ---- ---- ---- 289.50 -5.60 295.10 2270 ---- ---- ---- ---- 297.40 -5.60 303.00 2275 ---- ---- ---- ---- 301.40 -5.70 307.10 2280 ---- ---- ---- ---- 305.50 -5.60 311.10 2290 ---- ---- ---- ---- 313.50 -5.70 319.20 2300 ---- ---- ---- ---- 321.70 -5.70 327.40 2310 ---- ---- ---- ---- 329.80 -5.80 335.60 2320 ---- ---- ---- ---- 338.10 -5.70 343.80 2325 ---- ---- ---- ---- 342.20 -5.80 348.00 2330 ---- ---- ---- ---- 346.30 -5.90 352.20 2340 ---- ---- ---- ---- 354.70 -5.80 360.50 2350 ---- ---- ---- ---- 363.00 -6.00 369.00 2375 ---- ---- ---- ---- 384.20 -6.00 390.20 2400 ---- ---- ---- ---- 405.60 -6.20 411.80 2425 ---- ---- ---- ---- 427.30 -6.30 433.60 2450 ---- ---- ---- ---- 449.30 -6.40 455.70 2475 ---- ---- ---- ---- 471.50 -6.40 477.90 2500 ---- ---- ---- ---- 493.90 -6.50 500.40 2525 ---- ---- ---- ---- 516.50 -6.60 523.10 2800 ---- ---- ---- ---- 775.40 -6.70 782.10 3000 ---- ---- ---- ---- 971.50 -6.30 977.80 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.70 -.40 2.10 1275 ---- ---- ---- ---- 2.10 -.40 2.50 1300 ---- ---- ---- ---- 2.50 -.50 3.00 1325 ---- ---- ---- ---- 2.90 -.60 3.50 1350 ---- ---- ---- ---- 3.40 -.70 4.10 1375 ---- ---- ---- ---- 4.10 -.70 4.80 1400 ---- ---- ---- ---- 4.80 -.90 5.70 1425 ---- ---- ---- ---- 5.60 -1.00 6.60 1440 ---- ---- ---- ---- 6.10 -1.10 7.20 1450 ---- ---- ---- ---- 6.50 -1.10 7.60 1460 ---- ---- ---- ---- 6.90 -1.20 8.10 1470 ---- ---- ---- ---- 7.30 -1.30 8.60 1475 ---- ---- ---- ---- 7.50 -1.30 8.80 1480 ---- ---- ---- ---- 7.80 -1.30 9.10 1490 ---- ---- ---- ---- 8.20 -1.40 9.60 1500 ---- ---- ---- ---- 8.70 -1.50 10.20 1510 ---- ---- ---- ---- 9.30 -1.50 10.80 1520 ---- ---- ---- ---- 9.80 -1.60 11.40 1525 ---- ---- ---- ---- 10.10 -1.60 11.70 1530 ---- ---- ---- ---- 10.40 -1.60 12.00 1540 ---- ---- ---- ---- 11.00 -1.70 12.70 1545 ---- ---- ---- ---- 11.30 -1.70 13.00 1550 ---- ---- ---- ---- 11.60 -1.80 13.40 1555 ---- ---- ---- ---- 12.00 -1.80 13.80 1560 ---- ---- ---- ---- 12.30 -1.80 14.10 1565 ---- ---- ---- ---- 12.60 -1.90 14.50 1570 ---- ---- ---- ---- 13.00 -1.90 14.90 1575 ---- ---- ---- ---- 13.40 -1.90 15.30 1580 ---- ---- ---- ---- 13.70 -2.00 15.70 1585 ---- ---- ---- ---- 14.10 -2.10 16.20 1590 ---- ---- ---- ---- 14.50 -2.10 16.60 1595 ---- ---- ---- ---- 14.90 -2.10 17.00 1600 ---- ---- ---- ---- 15.30 -2.20 17.50 1605 ---- ---- ---- ---- 15.70 -2.20 17.90 1610 ---- ---- ---- ---- 16.10 -2.30 18.40 1615 ---- ---- ---- ---- 16.60 -2.30 18.90 1620 ---- ---- ---- ---- 17.00 -2.40 19.40 1625 ---- ---- ---- ---- 17.50 -2.40 19.90 1630 ---- ---- ---- ---- 17.90 -2.50 20.40 1635 ---- ---- ---- ---- 18.40 -2.50 20.90 1640 ---- ---- ---- ---- 18.90 -2.50 21.40 1645 ---- ---- ---- ---- 19.40 -2.60 22.00 1650 ---- ---- ---- ---- 19.90 -2.60 22.50 1655 ---- ---- ---- ---- 20.40 -2.70 23.10 1660 ---- ---- ---- ---- 21.00 -2.70 23.70 1665 ---- ---- ---- ---- 21.50 -2.80 24.30 1670 ---- ---- ---- ---- 22.10 -2.80 24.90 1675 ---- ---- ---- ---- 22.70 -2.80 25.50 1680 ---- ---- ---- ---- 23.20 -3.00 26.20 1685 ---- ---- ---- ---- 23.90 -2.90 26.80 1690 ---- ---- ---- ---- 24.50 -3.00 27.50 1695 ---- ---- ---- ---- 25.10 -3.10 28.20 1700 ---- ---- ---- ---- 25.80 -3.10 28.90 1705 ---- ---- ---- ---- 26.40 -3.20 29.60 1710 ---- ---- ---- ---- 27.10 -3.30 30.40 1715 ---- ---- ---- ---- 27.80 -3.30 31.10 1720 ---- ---- ---- ---- 28.60 -3.30 31.90 1725 ---- ---- ---- ---- 29.30 -3.40 32.70 1730 ---- ---- ---- ---- 30.10 -3.40 33.50 1735 ---- ---- ---- ---- 30.80 -3.60 34.40 1740 ---- ---- ---- ---- 31.70 -3.50 35.20 1745 ---- ---- ---- ---- 32.50 -3.60 36.10 1750 ---- ---- ---- ---- 33.30 -3.70 37.00 1755 ---- ---- ---- ---- 34.20 -3.70 37.90 1760 ---- ---- ---- ---- 35.10 -3.80 38.90 1765 ---- ---- ---- ---- 36.00 -3.90 39.90 1770 ---- ---- ---- ---- 36.90 -4.00 40.90 1775 ---- ---- ---- ---- 37.90 -4.00 41.90 1780 ---- ---- ---- ---- 38.90 -4.00 42.90 1785 ---- ---- ---- ---- 39.90 -4.10 44.00 1790 ---- ---- ---- ---- 41.00 -4.10 45.10 1795 ---- ---- ---- ---- 42.10 -4.20 46.30 1800 ---- ---- ---- ---- 43.20 -4.20 47.40 1805 ---- ---- ---- ---- 44.30 -4.30 48.60 1810 ---- ---- ---- ---- 45.50 -4.40 49.90 1815 ---- ---- ---- ---- 46.70 -4.40 51.10 1820 ---- ---- ---- ---- 47.90 -4.50 52.40 1825 ---- ---- ---- ---- 49.10 -4.60 53.70 1830 ---- ---- ---- ---- 50.40 -4.70 55.10 1835 ---- ---- ---- ---- 51.80 -4.70 56.50 1840 ---- ---- ---- ---- 53.10 -4.80 57.90 1845 ---- ---- ---- ---- 54.50 -4.90 59.40 1850 ---- ---- ---- ---- 55.90 -4.90 60.80 1855 ---- ---- ---- ---- 57.40 -5.00 62.40 1860 ---- ---- ---- ---- 58.90 -5.00 63.90 1865 ---- ---- ---- ---- 60.40 -5.10 65.50 1870 ---- ---- ---- ---- 62.00 -5.10 67.10 1875 ---- ---- ---- ---- 63.60 -5.20 68.80 1880 ---- ---- ---- ---- 65.20 -5.30 70.50 1885 ---- ---- ---- ---- 66.90 -5.30 72.20 1890 ---- ---- ---- ---- 68.60 -5.40 74.00 1895 ---- ---- ---- ---- 70.30 -5.50 75.80 1900 ---- ---- ---- ---- 72.10 -5.50 77.60 1905 ---- ---- ---- ---- 73.90 -5.50 79.40 1910 ---- ---- ---- ---- 75.70 -5.60 81.30 1915 ---- ---- ---- ---- 77.60 -5.70 83.30 1920 ---- ---- ---- ---- 79.50 -5.70 85.20 1925 ---- ---- ---- ---- 81.40 -5.80 87.20 1930 ---- ---- ---- ---- 83.40 -5.80 89.20 1935 ---- ---- ---- ---- 85.40 -5.90 91.30 1940 ---- ---- ---- ---- 87.40 -6.00 93.40 1945 ---- ---- ---- ---- 89.50 -6.00 95.50 1950 ---- ---- ---- ---- 91.60 -6.10 97.70 1955 ---- ---- ---- ---- 93.80 -6.10 99.90 1960 ---- ---- ---- ---- 96.00 -6.10 102.10 1965 ---- ---- ---- ---- 98.20 -6.20 104.40 1970 ---- ---- ---- ---- 100.40 -6.30 106.70 1975 ---- ---- ---- ---- 102.70 -6.40 109.10 1980 ---- ---- ---- ---- 105.10 -6.30 111.40 1985 ---- ---- ---- ---- 107.40 -6.50 113.90 1990 ---- ---- ---- ---- 109.80 -6.50 116.30 1995 ---- ---- ---- ---- 112.30 -6.50 118.80 2000 ---- ---- ---- ---- 114.70 -6.60 121.30 2005 ---- ---- ---- ---- 117.30 -6.60 123.90 2010 ---- ---- ---- ---- 119.80 -6.70 126.50 2015 ---- ---- ---- ---- 122.40 -6.70 129.10 2020 ---- ---- ---- ---- 125.00 -6.80 131.80 2025 ---- ---- ---- ---- 127.70 -6.80 134.50 2030 ---- ---- ---- ---- 130.40 -6.80 137.20 2035 ---- ---- ---- ---- 133.10 -6.90 140.00 2040 ---- ---- ---- ---- 135.90 -6.90 142.80 2045 ---- ---- ---- ---- 138.70 -6.90 145.60 2050 ---- ---- ---- ---- 141.50 -7.00 148.50 2055 ---- ---- ---- ---- 144.40 -7.00 151.40 2060 ---- ---- ---- ---- 147.30 -7.10 154.40 2065 ---- ---- ---- ---- 150.30 -7.00 157.30 2070 ---- ---- ---- ---- 153.20 -7.10 160.30 2075 ---- ---- ---- ---- 156.30 -7.10 163.40 2080 ---- ---- ---- ---- 159.30 -7.20 166.50 2085 ---- ---- ---- ---- 162.40 -7.20 169.60 2090 ---- ---- ---- ---- 165.50 -7.20 172.70 2095 ---- ---- ---- ---- 168.60 -7.30 175.90 2100 ---- ---- ---- ---- 171.80 -7.30 179.10 2105 ---- ---- ---- ---- 175.00 -7.30 182.30 2110 ---- ---- ---- ---- 178.20 -7.40 185.60 2115 ---- ---- ---- ---- 181.50 -7.30 188.80 2120 ---- ---- ---- ---- 184.80 -7.40 192.20 2125 ---- ---- ---- ---- 188.10 -7.40 195.50 2130 ---- ---- ---- ---- 191.40 -7.50 198.90 2135 ---- ---- ---- ---- 194.80 -7.50 202.30 2140 ---- ---- ---- ---- 198.20 -7.50 205.70 2145 ---- ---- ---- ---- 201.60 -7.50 209.10 2150 ---- ---- ---- ---- 205.10 -7.50 212.60 2155 ---- ---- ---- ---- 208.60 -7.50 216.10 2160 ---- ---- ---- ---- 212.10 -7.50 219.60 2165 ---- ---- ---- ---- 215.60 -7.50 223.10 2170 ---- ---- ---- ---- 219.10 -7.60 226.70 2175 ---- ---- ---- ---- 222.70 -7.60 230.30 2180 ---- ---- ---- ---- 226.30 -7.60 233.90 2185 ---- ---- ---- ---- 229.90 -7.60 237.50 2190 ---- ---- ---- ---- 233.60 -7.60 241.20 2195 ---- ---- ---- ---- 237.20 -7.60 244.80 2200 ---- ---- ---- ---- 240.90 -7.60 248.50 2205 ---- ---- ---- ---- 244.60 -7.60 252.20 2210 ---- ---- ---- ---- 248.30 -7.70 256.00 2215 ---- ---- ---- ---- 252.00 -7.70 259.70 2220 ---- ---- ---- ---- 255.80 -7.70 263.50 2225 ---- ---- ---- ---- 259.60 -7.70 267.30 2230 ---- ---- ---- ---- 263.30 -7.70 271.00 2235 ---- ---- ---- ---- 267.20 -7.70 274.90 2240 ---- ---- ---- ---- 271.00 -7.70 278.70 2245 ---- ---- ---- ---- 274.80 -7.70 282.50 2250 ---- ---- ---- ---- 278.70 -7.70 286.40 2255 ---- ---- ---- ---- 282.60 -7.70 290.30 2260 ---- ---- ---- ---- 286.40 -7.80 294.20 2270 ---- ---- ---- ---- 294.30 -7.70 302.00 2275 ---- ---- ---- ---- 298.20 -7.80 306.00 2280 ---- ---- ---- ---- 302.20 -7.70 309.90 2290 ---- ---- ---- ---- 310.10 -7.80 317.90 2300 ---- ---- ---- ---- 318.10 -7.80 325.90 2310 ---- ---- ---- ---- 326.20 -7.70 333.90 2320 ---- ---- ---- ---- 334.30 -7.80 342.10 2325 ---- ---- ---- ---- 338.40 -7.80 346.20 2330 ---- ---- ---- ---- 342.50 -7.70 350.20 2340 ---- ---- ---- ---- 350.70 -7.80 358.50 2350 ---- ---- ---- ---- 359.00 -7.70 366.70 2360 ---- ---- ---- ---- 367.30 -7.80 375.10 2375 ---- ---- ---- ---- 379.90 -7.70 387.60 2400 ---- ---- ---- ---- 401.10 -7.70 408.80 2425 ---- ---- ---- ---- 422.60 -7.70 430.30 2450 ---- ---- ---- ---- 444.30 -7.60 451.90 2475 ---- ---- ---- ---- 466.20 -7.70 473.90 2500 ---- ---- ---- ---- 488.40 -7.60 496.00 2525 ---- ---- ---- ---- 510.70 -7.60 518.30 2550 ---- ---- ---- ---- 533.20 -7.60 540.80 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 2.20 -.50 2.70 1275 ---- ---- ---- ---- 2.60 -.50 3.10 1300 ---- ---- ---- ---- 3.10 -.60 3.70 1325 ---- ---- ---- ---- 3.60 -.70 4.30 1350 ---- ---- ---- ---- 4.20 -.80 5.00 1375 ---- ---- ---- ---- 4.90 -.90 5.80 1400 ---- ---- ---- ---- 5.70 -1.10 6.80 1425 ---- ---- ---- ---- 6.70 -1.10 7.80 1440 ---- ---- ---- ---- 7.30 -1.20 8.50 1450 ---- ---- ---- ---- 7.70 -1.30 9.00 1460 ---- ---- ---- ---- 8.10 -1.40 9.50 1470 ---- ---- ---- ---- 8.60 -1.40 10.00 1475 ---- ---- ---- ---- 8.90 -1.40 10.30 1480 ---- ---- ---- ---- 9.10 -1.50 10.60 1490 ---- ---- ---- ---- 9.60 -1.60 11.20 1500 ---- ---- ---- ---- 10.20 -1.60 11.80 1510 ---- ---- ---- ---- 10.80 -1.60 12.40 1520 ---- ---- ---- ---- 11.40 -1.70 13.10 1525 ---- ---- ---- ---- 11.70 -1.70 13.40 1530 ---- ---- ---- ---- 12.00 -1.80 13.80 1540 ---- ---- ---- ---- 12.70 -1.80 14.50 1545 ---- ---- ---- ---- 13.00 -1.90 14.90 1550 ---- ---- ---- ---- 13.40 -1.90 15.30 1555 ---- ---- ---- ---- 13.70 -2.00 15.70 1560 ---- ---- ---- ---- 14.10 -2.00 16.10 1565 ---- ---- ---- ---- 14.50 -2.00 16.50 1570 ---- ---- ---- ---- 14.80 -2.10 16.90 1575 ---- ---- ---- ---- 15.20 -2.20 17.40 1580 ---- ---- ---- ---- 15.60 -2.20 17.80 1585 ---- ---- ---- ---- 16.00 -2.30 18.30 1590 ---- ---- ---- ---- 16.50 -2.20 18.70 1595 ---- ---- ---- ---- 16.90 -2.30 19.20 1600 ---- ---- ---- ---- 17.30 -2.40 19.70 1605 ---- ---- ---- ---- 17.80 -2.40 20.20 1610 ---- ---- ---- ---- 18.20 -2.50 20.70 1615 ---- ---- ---- ---- 18.70 -2.50 21.20 1620 ---- ---- ---- ---- 19.20 -2.50 21.70 1625 ---- ---- ---- ---- 19.60 -2.60 22.20 1630 ---- ---- ---- ---- 20.10 -2.70 22.80 1635 ---- ---- ---- ---- 20.70 -2.60 23.30 1640 ---- ---- ---- ---- 21.20 -2.70 23.90 1645 ---- ---- ---- ---- 21.70 -2.80 24.50 1650 ---- ---- ---- ---- 22.20 -2.90 25.10 1655 ---- ---- ---- ---- 22.80 -2.90 25.70 1660 ---- ---- ---- ---- 23.40 -2.90 26.30 1665 ---- ---- ---- ---- 24.00 -2.90 26.90 1670 ---- ---- ---- ---- 24.60 -3.00 27.60 1675 ---- ---- ---- ---- 25.20 -3.00 28.20 1680 ---- ---- ---- ---- 25.80 -3.10 28.90 1685 ---- ---- ---- ---- 26.40 -3.20 29.60 1690 ---- ---- ---- ---- 27.10 -3.20 30.30 1695 ---- ---- ---- ---- 27.70 -3.30 31.00 1700 ---- ---- ---- ---- 28.40 -3.40 31.80 1705 ---- ---- ---- ---- 29.10 -3.40 32.50 1710 ---- ---- ---- ---- 29.90 -3.40 33.30 1715 ---- ---- ---- ---- 30.60 -3.50 34.10 1720 ---- ---- ---- ---- 31.40 -3.50 34.90 1725 ---- ---- ---- ---- 32.10 -3.60 35.70 1730 ---- ---- ---- ---- 32.90 -3.70 36.60 1735 ---- ---- ---- ---- 33.80 -3.70 37.50 1740 ---- ---- ---- ---- 34.60 -3.70 38.30 1745 ---- ---- ---- ---- 35.50 -3.80 39.30 1750 ---- ---- ---- ---- 36.30 -3.90 40.20 1755 ---- ---- ---- ---- 37.20 -4.00 41.20 1760 ---- ---- ---- ---- 38.20 -4.00 42.20 1765 ---- ---- ---- ---- 39.10 -4.10 43.20 1770 ---- ---- ---- ---- 40.10 -4.10 44.20 1775 ---- ---- ---- ---- 41.10 -4.20 45.30 1780 ---- ---- ---- ---- 42.10 -4.30 46.40 1785 ---- ---- ---- ---- 43.20 -4.30 47.50 1790 ---- ---- ---- ---- 44.30 -4.30 48.60 1795 ---- ---- ---- ---- 45.40 -4.40 49.80 1800 ---- ---- ---- ---- 46.50 -4.50 51.00 1805 ---- ---- ---- ---- 47.70 -4.50 52.20 1810 ---- ---- ---- ---- 48.90 -4.60 53.50 1815 ---- ---- ---- ---- 50.10 -4.70 54.80 1820 ---- ---- ---- ---- 51.40 -4.70 56.10 1825 ---- ---- ---- ---- 52.70 -4.70 57.40 1830 ---- ---- ---- ---- 54.00 -4.80 58.80 1835 ---- ---- ---- ---- 55.40 -4.90 60.30 1840 ---- ---- ---- ---- 56.80 -4.90 61.70 1845 ---- ---- ---- ---- 58.20 -5.00 63.20 1850 ---- ---- ---- ---- 59.60 -5.10 64.70 1855 ---- ---- ---- ---- 61.10 -5.20 66.30 1860 ---- ---- ---- ---- 62.70 -5.20 67.90 1865 ---- ---- ---- ---- 64.20 -5.30 69.50 1870 ---- ---- ---- ---- 65.80 -5.30 71.10 1875 ---- ---- ---- ---- 67.40 -5.40 72.80 1880 ---- ---- ---- ---- 69.10 -5.40 74.50 1885 ---- ---- ---- ---- 70.80 -5.50 76.30 1890 ---- ---- ---- ---- 72.50 -5.60 78.10 1895 ---- ---- ---- ---- 74.30 -5.60 79.90 1900 ---- ---- ---- ---- 76.10 -5.60 81.70 1905 ---- ---- ---- ---- 77.90 -5.70 83.60 1910 ---- ---- ---- ---- 79.80 -5.80 85.60 1915 ---- ---- ---- ---- 81.70 -5.80 87.50 1920 ---- ---- ---- ---- 83.60 -5.90 89.50 1925 ---- ---- ---- ---- 85.60 -5.90 91.50 1930 ---- ---- ---- ---- 87.60 -6.00 93.60 1935 ---- ---- ---- ---- 89.60 -6.10 95.70 1940 ---- ---- ---- ---- 91.70 -6.10 97.80 1945 ---- ---- ---- ---- 93.80 -6.10 99.90 1950 ---- ---- ---- ---- 95.90 -6.20 102.10 1955 ---- ---- ---- ---- 98.10 -6.20 104.30 1960 ---- ---- ---- ---- 100.30 -6.30 106.60 1965 ---- ---- ---- ---- 102.50 -6.40 108.90 1970 ---- ---- ---- ---- 104.80 -6.40 111.20 1975 ---- ---- ---- ---- 107.10 -6.50 113.60 1980 ---- ---- ---- ---- 109.40 -6.60 116.00 1985 ---- ---- ---- ---- 111.80 -6.60 118.40 1990 ---- ---- ---- ---- 114.20 -6.70 120.90 1995 ---- ---- ---- ---- 116.70 -6.70 123.40 2000 ---- ---- ---- ---- 119.20 -6.70 125.90 2005 ---- ---- ---- ---- 121.70 -6.80 128.50 2010 ---- ---- ---- ---- 124.30 -6.80 131.10 2015 ---- ---- ---- ---- 126.90 -6.80 133.70 2020 ---- ---- ---- ---- 129.50 -6.90 136.40 2025 ---- ---- ---- ---- 132.20 -6.90 139.10 2030 ---- ---- ---- ---- 134.90 -6.90 141.80 2035 ---- ---- ---- ---- 137.60 -7.00 144.60 2040 ---- ---- ---- ---- 140.40 -7.00 147.40 2045 ---- ---- ---- ---- 143.20 -7.10 150.30 2050 ---- ---- ---- ---- 146.10 -7.10 153.20 2055 ---- ---- ---- ---- 149.00 -7.10 156.10 2060 ---- ---- ---- ---- 151.90 -7.10 159.00 2065 ---- ---- ---- ---- 154.80 -7.20 162.00 2070 ---- ---- ---- ---- 157.80 -7.20 165.00 2075 ---- ---- ---- ---- 160.80 -7.30 168.10 2080 ---- ---- ---- ---- 163.90 -7.30 171.20 2085 ---- ---- ---- ---- 167.00 -7.30 174.30 2090 ---- ---- ---- ---- 170.10 -7.30 177.40 2095 ---- ---- ---- ---- 173.20 -7.40 180.60 2100 ---- ---- ---- ---- 176.40 -7.40 183.80 2105 ---- ---- ---- ---- 179.60 -7.40 187.00 2110 ---- ---- ---- ---- 182.80 -7.50 190.30 2115 ---- ---- ---- ---- 186.10 -7.50 193.60 2120 ---- ---- ---- ---- 189.40 -7.50 196.90 2125 ---- ---- ---- ---- 192.70 -7.50 200.20 2130 ---- ---- ---- ---- 196.10 -7.50 203.60 2135 ---- ---- ---- ---- 199.40 -7.60 207.00 2140 ---- ---- ---- ---- 202.80 -7.60 210.40 2145 ---- ---- ---- ---- 206.20 -7.60 213.80 2150 ---- ---- ---- ---- 209.70 -7.60 217.30 2155 ---- ---- ---- ---- 213.20 -7.60 220.80 2160 ---- ---- ---- ---- 216.70 -7.60 224.30 2165 ---- ---- ---- ---- 220.20 -7.60 227.80 2170 ---- ---- ---- ---- 223.70 -7.70 231.40 2175 ---- ---- ---- ---- 227.30 -7.70 235.00 2180 ---- ---- ---- ---- 230.90 -7.70 238.60 2185 ---- ---- ---- ---- 234.50 -7.70 242.20 2190 ---- ---- ---- ---- 238.10 -7.70 245.80 2195 ---- ---- ---- ---- 241.70 -7.80 249.50 2200 ---- ---- ---- ---- 245.40 -7.80 253.20 2205 ---- ---- ---- ---- 249.10 -7.80 256.90 2210 ---- ---- ---- ---- 252.80 -7.80 260.60 2215 ---- ---- ---- ---- 256.50 -7.80 264.30 2220 ---- ---- ---- ---- 260.30 -7.80 268.10 2225 ---- ---- ---- ---- 264.00 -7.80 271.80 2230 ---- ---- ---- ---- 267.80 -7.80 275.60 2235 ---- ---- ---- ---- 271.60 -7.80 279.40 2240 ---- ---- ---- ---- 275.40 -7.80 283.20 2245 ---- ---- ---- ---- 279.20 -7.90 287.10 2250 ---- ---- ---- ---- 283.10 -7.80 290.90 2255 ---- ---- ---- ---- 286.90 -7.90 294.80 2260 ---- ---- ---- ---- 290.80 -7.90 298.70 2270 ---- ---- ---- ---- 298.60 -7.90 306.50 2275 ---- ---- ---- ---- 302.50 -7.90 310.40 2280 ---- ---- ---- ---- 306.50 -7.80 314.30 2290 ---- ---- ---- ---- 314.40 -7.90 322.30 2300 ---- ---- ---- ---- 322.40 -7.80 330.20 2310 ---- ---- ---- ---- 330.40 -7.90 338.30 2320 ---- ---- ---- ---- 338.50 -7.90 346.40 2325 ---- ---- ---- ---- 342.50 -7.90 350.40 2330 ---- ---- ---- ---- 346.60 -7.90 354.50 2340 ---- ---- ---- ---- 354.80 -7.90 362.70 2350 ---- ---- ---- ---- 363.00 -7.90 370.90 2360 ---- ---- ---- ---- 371.30 -7.90 379.20 2375 ---- ---- ---- ---- 383.90 -7.80 391.70 2400 ---- ---- ---- ---- 404.90 -7.90 412.80 2425 ---- ---- ---- ---- 426.30 -7.80 434.10 2450 ---- ---- ---- ---- 447.90 -7.80 455.70 2475 ---- ---- ---- ---- 469.70 -7.80 477.50 2500 ---- ---- ---- ---- 491.80 -7.70 499.50 2525 ---- ---- ---- ---- 514.00 -7.70 521.70 2550 ---- ---- ---- ---- 536.40 -7.70 544.10 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 2.70 -.50 3.20 1275 ---- ---- ---- ---- 3.20 -.60 3.80 1300 ---- ---- ---- ---- 3.70 -.70 4.40 1325 ---- ---- ---- ---- 4.30 -.80 5.10 1350 ---- ---- ---- ---- 5.00 -.90 5.90 1375 ---- ---- ---- ---- 5.80 -1.00 6.80 1400 ---- ---- ---- ---- 6.60 -1.20 7.80 1425 ---- ---- ---- ---- 7.60 -1.30 8.90 1450 ---- ---- ---- ---- 8.80 -1.40 10.20 1460 ---- ---- ---- ---- 9.20 -1.50 10.70 1470 ---- ---- ---- ---- 9.70 -1.60 11.30 1475 ---- ---- ---- ---- 10.00 -1.60 11.60 1480 ---- ---- ---- ---- 10.30 -1.60 11.90 1490 ---- ---- ---- ---- 10.80 -1.70 12.50 1500 ---- ---- ---- ---- 11.40 -1.70 13.10 1510 ---- ---- ---- ---- 12.00 -1.80 13.80 1520 ---- ---- ---- ---- 12.70 -1.80 14.50 1525 ---- ---- ---- ---- 13.00 -1.90 14.90 1530 ---- ---- ---- ---- 13.30 -1.90 15.20 1540 ---- ---- ---- ---- 14.00 -2.00 16.00 1545 ---- ---- ---- ---- 14.40 -2.00 16.40 1550 ---- ---- ---- ---- 14.70 -2.10 16.80 1555 ---- ---- ---- ---- 15.10 -2.10 17.20 1560 ---- ---- ---- ---- 15.50 -2.10 17.60 1565 ---- ---- ---- ---- 15.90 -2.20 18.10 1570 ---- ---- ---- ---- 16.30 -2.20 18.50 1575 ---- ---- ---- ---- 16.70 -2.20 18.90 1580 ---- ---- ---- ---- 17.10 -2.30 19.40 1585 ---- ---- ---- ---- 17.50 -2.40 19.90 1590 ---- ---- ---- ---- 17.90 -2.40 20.30 1595 ---- ---- ---- ---- 18.40 -2.40 20.80 1600 ---- ---- ---- ---- 18.80 -2.50 21.30 1605 ---- ---- ---- ---- 19.30 -2.50 21.80 1610 ---- ---- ---- ---- 19.70 -2.60 22.30 1615 ---- ---- ---- ---- 20.20 -2.60 22.80 1620 ---- ---- ---- ---- 20.70 -2.70 23.40 1625 ---- ---- ---- ---- 21.20 -2.70 23.90 1630 ---- ---- ---- ---- 21.70 -2.80 24.50 1635 ---- ---- ---- ---- 22.20 -2.80 25.00 1640 ---- ---- ---- ---- 22.80 -2.80 25.60 1645 ---- ---- ---- ---- 23.30 -2.90 26.20 1650 ---- ---- ---- ---- 23.80 -3.00 26.80 1655 ---- ---- ---- ---- 24.40 -3.00 27.40 1660 ---- ---- ---- ---- 25.00 -3.00 28.00 1665 ---- ---- ---- ---- 25.60 -3.00 28.60 1670 ---- ---- ---- ---- 26.20 -3.10 29.30 1675 ---- ---- ---- ---- 26.80 -3.10 29.90 1680 ---- ---- ---- ---- 27.40 -3.20 30.60 1685 ---- ---- ---- ---- 28.00 -3.30 31.30 1690 ---- ---- ---- ---- 28.70 -3.30 32.00 1695 ---- ---- ---- ---- 29.40 -3.30 32.70 1700 ---- ---- ---- ---- 30.00 -3.50 33.50 1705 ---- ---- ---- ---- 30.70 -3.50 34.20 1710 ---- ---- ---- ---- 31.40 -3.60 35.00 1715 ---- ---- ---- ---- 32.20 -3.60 35.80 1720 ---- ---- ---- ---- 32.90 -3.70 36.60 1725 ---- ---- ---- ---- 33.70 -3.70 37.40 1730 ---- ---- ---- ---- 34.50 -3.70 38.20 1735 ---- ---- ---- ---- 35.30 -3.80 39.10 1740 ---- ---- ---- ---- 36.10 -3.80 39.90 1745 ---- ---- ---- ---- 36.90 -3.90 40.80 1750 ---- ---- ---- ---- 37.80 -4.00 41.80 1755 ---- ---- ---- ---- 38.70 -4.00 42.70 1760 ---- ---- ---- ---- 39.60 -4.10 43.70 1765 ---- ---- ---- ---- 40.50 -4.10 44.60 1770 ---- ---- ---- ---- 41.50 -4.20 45.70 1775 ---- ---- ---- ---- 42.40 -4.30 46.70 1780 ---- ---- ---- ---- 43.40 -4.30 47.70 1785 ---- ---- ---- ---- 44.40 -4.40 48.80 1790 ---- ---- ---- ---- 45.50 -4.40 49.90 1795 ---- ---- ---- ---- 46.60 -4.50 51.10 1800 ---- ---- ---- ---- 47.70 -4.50 52.20 1805 ---- ---- ---- ---- 48.80 -4.60 53.40 1810 ---- ---- ---- ---- 49.90 -4.70 54.60 1815 ---- ---- ---- ---- 51.10 -4.80 55.90 1820 ---- ---- ---- ---- 52.30 -4.80 57.10 1825 ---- ---- ---- ---- 53.60 -4.80 58.40 1830 ---- ---- ---- ---- 54.90 -4.90 59.80 1835 ---- ---- ---- ---- 56.20 -4.90 61.10 1840 ---- ---- ---- ---- 57.50 -5.00 62.50 1845 ---- ---- ---- ---- 58.90 -5.10 64.00 1850 ---- ---- ---- ---- 60.30 -5.10 65.40 1855 ---- ---- ---- ---- 61.70 -5.20 66.90 1860 ---- ---- ---- ---- 63.20 -5.30 68.50 1865 ---- ---- ---- ---- 64.70 -5.30 70.00 1870 ---- ---- ---- ---- 66.20 -5.40 71.60 1875 ---- ---- ---- ---- 67.80 -5.40 73.20 1880 ---- ---- ---- ---- 69.40 -5.50 74.90 1885 ---- ---- ---- ---- 71.00 -5.60 76.60 1890 ---- ---- ---- ---- 72.70 -5.60 78.30 1895 ---- ---- ---- ---- 74.40 -5.70 80.10 1900 ---- ---- ---- ---- 76.10 -5.80 81.90 1905 ---- ---- ---- ---- 77.90 -5.80 83.70 1910 ---- ---- ---- ---- 79.70 -5.90 85.60 1915 ---- ---- ---- ---- 81.50 -5.90 87.40 1920 ---- ---- ---- ---- 83.40 -6.00 89.40 1925 ---- ---- ---- ---- 85.30 -6.00 91.30 1930 ---- ---- ---- ---- 87.20 -6.10 93.30 1935 ---- ---- ---- ---- 89.20 -6.10 95.30 1940 ---- ---- ---- ---- 91.20 -6.20 97.40 1945 ---- ---- ---- ---- 93.20 -6.30 99.50 1950 ---- ---- ---- ---- 95.30 -6.30 101.60 1955 ---- ---- ---- ---- 97.40 -6.30 103.70 1960 ---- ---- ---- ---- 99.50 -6.40 105.90 1965 ---- ---- ---- ---- 101.70 -6.40 108.10 1970 ---- ---- ---- ---- 103.90 -6.50 110.40 1975 ---- ---- ---- ---- 106.10 -6.60 112.70 1980 ---- ---- ---- ---- 108.40 -6.60 115.00 1985 ---- ---- ---- ---- 110.70 -6.60 117.30 1990 ---- ---- ---- ---- 113.00 -6.70 119.70 1995 ---- ---- ---- ---- 115.40 -6.70 122.10 2000 ---- ---- ---- ---- 117.80 -6.80 124.60 2005 ---- ---- ---- ---- 120.20 -6.90 127.10 2010 ---- ---- ---- ---- 122.70 -6.90 129.60 2015 ---- ---- ---- ---- 125.20 -6.90 132.10 2020 ---- ---- ---- ---- 127.80 -6.90 134.70 2025 ---- ---- ---- ---- 130.40 -7.00 137.40 2030 ---- ---- ---- ---- 133.00 -7.00 140.00 2035 ---- ---- ---- ---- 135.60 -7.10 142.70 2040 ---- ---- ---- ---- 138.30 -7.10 145.40 2045 ---- ---- ---- ---- 141.00 -7.20 148.20 2050 ---- ---- ---- ---- 143.80 -7.20 151.00 2055 ---- ---- ---- ---- 146.60 -7.20 153.80 2060 ---- ---- ---- ---- 149.40 -7.30 156.70 2065 ---- ---- ---- ---- 152.30 -7.30 159.60 2070 ---- ---- ---- ---- 155.20 -7.30 162.50 2075 ---- ---- ---- ---- 158.10 -7.40 165.50 2080 ---- ---- ---- ---- 161.10 -7.40 168.50 2085 ---- ---- ---- ---- 164.10 -7.40 171.50 2090 ---- ---- ---- ---- 167.10 -7.50 174.60 2095 ---- ---- ---- ---- 170.20 -7.50 177.70 2100 ---- ---- ---- ---- 173.30 -7.50 180.80 2105 ---- ---- ---- ---- 176.40 -7.50 183.90 2110 ---- ---- ---- ---- 179.50 -7.60 187.10 2115 ---- ---- ---- ---- 182.70 -7.60 190.30 2120 ---- ---- ---- ---- 185.90 -7.60 193.50 2125 ---- ---- ---- ---- 189.20 -7.60 196.80 2130 ---- ---- ---- ---- 192.40 -7.70 200.10 2135 ---- ---- ---- ---- 195.70 -7.70 203.40 2140 ---- ---- ---- ---- 199.00 -7.70 206.70 2145 ---- ---- ---- ---- 202.40 -7.70 210.10 2150 ---- ---- ---- ---- 205.70 -7.80 213.50 2155 ---- ---- ---- ---- 209.10 -7.80 216.90 2160 ---- ---- ---- ---- 212.60 -7.70 220.30 2165 ---- ---- ---- ---- 216.00 -7.80 223.80 2170 ---- ---- ---- ---- 219.50 -7.80 227.30 2175 ---- ---- ---- ---- 223.00 -7.80 230.80 2180 ---- ---- ---- ---- 226.50 -7.80 234.30 2185 ---- ---- ---- ---- 230.00 -7.90 237.90 2190 ---- ---- ---- ---- 233.60 -7.90 241.50 2195 ---- ---- ---- ---- 237.20 -7.90 245.10 2200 ---- ---- ---- ---- 240.80 -7.90 248.70 2205 ---- ---- ---- ---- 244.40 -7.90 252.30 2210 ---- ---- ---- ---- 248.00 -8.00 256.00 2215 ---- ---- ---- ---- 251.70 -7.90 259.60 2220 ---- ---- ---- ---- 255.40 -7.90 263.30 2225 ---- ---- ---- ---- 259.10 -7.90 267.00 2230 ---- ---- ---- ---- 262.80 -8.00 270.80 2235 ---- ---- ---- ---- 266.50 -8.00 274.50 2240 ---- ---- ---- ---- 270.20 -8.10 278.30 2245 ---- ---- ---- ---- 274.00 -8.00 282.00 2250 ---- ---- ---- ---- 277.80 -8.00 285.80 2255 ---- ---- ---- ---- 281.60 -8.00 289.60 2260 ---- ---- ---- ---- 285.40 -8.00 293.40 2265 ---- ---- ---- ---- 289.20 -8.10 297.30 2270 ---- ---- ---- ---- 293.10 -8.00 301.10 2275 ---- ---- ---- ---- 296.90 -8.10 305.00 2280 ---- ---- ---- ---- 300.80 -8.10 308.90 2290 ---- ---- ---- ---- 308.60 -8.10 316.70 2300 ---- ---- ---- ---- 316.50 -8.10 324.60 2310 ---- ---- ---- ---- 324.40 -8.10 332.50 2320 ---- ---- ---- ---- 332.40 -8.00 340.40 2325 ---- ---- ---- ---- 336.40 -8.10 344.50 2330 ---- ---- ---- ---- 340.40 -8.10 348.50 2340 ---- ---- ---- ---- 348.50 -8.10 356.60 2350 ---- ---- ---- ---- 356.60 -8.10 364.70 2360 ---- ---- ---- ---- 364.80 -8.10 372.90 2370 ---- ---- ---- ---- 373.00 -8.10 381.10 2375 ---- ---- ---- ---- 377.10 -8.10 385.20 2400 ---- ---- ---- ---- 397.90 -8.10 406.00 2425 ---- ---- ---- ---- 419.00 -8.10 427.10 2450 ---- ---- ---- ---- 440.30 -8.10 448.40 2475 ---- ---- ---- ---- 461.90 -8.00 469.90 2500 ---- ---- ---- ---- 483.70 -8.00 491.70 2525 ---- ---- ---- ---- 505.70 -8.00 513.70 2550 ---- ---- ---- ---- 527.90 -7.90 535.80 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .60 -.10 .70 1025 ---- ---- ---- ---- .70 -.20 .90 1050 ---- ---- ---- ---- .90 -.20 1.10 1075 ---- ---- ---- ---- 1.00 -.30 1.30 1090 ---- ---- ---- ---- 1.20 -.20 1.40 1100 ---- ---- ---- ---- 1.30 -.20 1.50 1110 ---- ---- ---- ---- 1.30 -.30 1.60 1120 ---- ---- ---- ---- 1.40 -.40 1.80 1125 ---- ---- ---- ---- 1.50 -.30 1.80 1130 ---- ---- ---- ---- 1.50 -.40 1.90 1140 ---- ---- ---- ---- 1.70 -.30 2.00 1150 ---- ---- ---- ---- 1.80 -.30 2.10 1160 ---- ---- ---- ---- 1.90 -.40 2.30 1170 ---- ---- ---- ---- 2.00 -.40 2.40 1175 ---- ---- ---- ---- 2.10 -.40 2.50 1180 ---- ---- ---- ---- 2.20 -.40 2.60 1190 ---- ---- ---- ---- 2.30 -.50 2.80 1195 ---- ---- ---- ---- 2.40 -.50 2.90 1200 ---- ---- ---- ---- 2.50 -.50 3.00 1205 ---- ---- ---- ---- 2.50 -.50 3.00 1210 ---- ---- ---- ---- 2.60 -.50 3.10 1215 ---- ---- ---- ---- 2.70 -.50 3.20 1220 ---- ---- ---- ---- 2.80 -.50 3.30 1225 ---- ---- ---- ---- 2.90 -.50 3.40 1230 ---- ---- ---- ---- 3.00 -.60 3.60 1235 ---- ---- ---- ---- 3.10 -.60 3.70 1240 ---- ---- ---- ---- 3.20 -.60 3.80 1245 ---- ---- ---- ---- 3.30 -.60 3.90 1250 ---- ---- ---- ---- 3.40 -.60 4.00 1255 ---- ---- ---- ---- 3.50 -.60 4.10 1260 ---- ---- ---- ---- 3.60 -.60 4.20 1265 ---- ---- ---- ---- 3.70 -.70 4.40 1270 ---- ---- ---- ---- 3.80 -.70 4.50 1275 ---- ---- ---- ---- 3.90 -.70 4.60 1280 ---- ---- ---- ---- 4.00 -.80 4.80 1285 ---- ---- ---- ---- 4.20 -.70 4.90 1290 ---- ---- ---- ---- 4.30 -.80 5.10 1295 ---- ---- ---- ---- 4.40 -.80 5.20 1300 ---- ---- ---- ---- 4.50 -.80 5.30 1305 ---- ---- ---- ---- 4.70 -.80 5.50 1310 ---- ---- ---- ---- 4.80 -.90 5.70 1315 ---- ---- ---- ---- 4.90 -.90 5.80 1320 ---- ---- ---- ---- 5.10 -.90 6.00 1325 ---- ---- ---- ---- 5.20 -1.00 6.20 1330 ---- ---- ---- ---- 5.40 -.90 6.30 1335 ---- ---- ---- ---- 5.50 -1.00 6.50 1340 ---- ---- ---- ---- 5.70 -1.00 6.70 1345 ---- ---- ---- ---- 5.90 -1.00 6.90 1350 ---- ---- ---- ---- 6.00 -1.10 7.10 1355 ---- ---- ---- ---- 6.20 -1.00 7.20 1360 ---- ---- ---- ---- 6.40 -1.00 7.40 1365 ---- ---- ---- ---- 6.60 -1.00 7.60 1370 ---- ---- ---- ---- 6.70 -1.20 7.90 1375 ---- ---- ---- ---- 6.90 -1.20 8.10 1380 ---- ---- ---- ---- 7.10 -1.20 8.30 1385 ---- ---- ---- ---- 7.30 -1.20 8.50 1390 ---- ---- ---- ---- 7.50 -1.20 8.70 1395 ---- ---- ---- ---- 7.70 -1.30 9.00 1400 ---- ---- ---- ---- 7.90 -1.30 9.20 1405 ---- ---- ---- ---- 8.10 -1.30 9.40 1410 ---- ---- ---- ---- 8.40 -1.30 9.70 1415 ---- ---- ---- ---- 8.60 -1.30 9.90 1420 ---- ---- ---- ---- 8.80 -1.40 10.20 1425 ---- ---- ---- ---- 9.00 -1.50 10.50 1430 ---- ---- ---- ---- 9.30 -1.40 10.70 1435 ---- ---- ---- ---- 9.50 -1.50 11.00 1440 ---- ---- ---- ---- 9.80 -1.50 11.30 1445 ---- ---- ---- ---- 10.00 -1.60 11.60 1450 ---- ---- ---- ---- 10.30 -1.50 11.80 1455 ---- ---- ---- ---- 10.60 -1.50 12.10 1460 ---- ---- ---- ---- 10.80 -1.70 12.50 1465 ---- ---- ---- ---- 11.10 -1.70 12.80 1470 ---- ---- ---- ---- 11.40 -1.70 13.10 1475 ---- ---- ---- ---- 11.70 -1.70 13.40 1480 ---- ---- ---- ---- 12.00 -1.70 13.70 1485 ---- ---- ---- ---- 12.30 -1.80 14.10 1490 ---- ---- ---- ---- 12.60 -1.80 14.40 1495 ---- ---- ---- ---- 12.90 -1.90 14.80 1500 ---- ---- ---- ---- 13.20 -1.90 15.10 1505 ---- ---- ---- ---- 13.60 -1.90 15.50 1510 ---- ---- ---- ---- 13.90 -2.00 15.90 1515 ---- ---- ---- ---- 14.20 -2.00 16.20 1520 ---- ---- ---- ---- 14.60 -2.00 16.60 1525 ---- ---- ---- ---- 14.90 -2.10 17.00 1530 ---- ---- ---- ---- 15.30 -2.10 17.40 1535 ---- ---- ---- ---- 15.70 -2.10 17.80 1540 ---- ---- ---- ---- 16.10 -2.10 18.20 1545 ---- ---- ---- ---- 16.40 -2.30 18.70 1550 ---- ---- ---- ---- 16.80 -2.30 19.10 1555 ---- ---- ---- ---- 17.20 -2.30 19.50 1560 ---- ---- ---- ---- 17.60 -2.40 20.00 1565 ---- ---- ---- ---- 18.10 -2.40 20.50 1570 ---- ---- ---- ---- 18.50 -2.40 20.90 1575 ---- ---- ---- ---- 18.90 -2.50 21.40 1580 ---- ---- ---- ---- 19.40 -2.50 21.90 1585 ---- ---- ---- ---- 19.80 -2.60 22.40 1590 ---- ---- ---- ---- 20.30 -2.60 22.90 1595 ---- ---- ---- ---- 20.80 -2.60 23.40 1600 ---- ---- ---- ---- 21.20 -2.70 23.90 1605 ---- ---- ---- ---- 21.70 -2.80 24.50 1610 ---- ---- ---- ---- 22.20 -2.80 25.00 1615 ---- ---- ---- ---- 22.70 -2.90 25.60 1620 ---- ---- ---- ---- 23.30 -2.80 26.10 1625 ---- ---- ---- ---- 23.80 -2.90 26.70 1630 ---- ---- ---- ---- 24.30 -3.00 27.30 1635 ---- ---- ---- ---- 24.90 -3.00 27.90 1640 ---- ---- ---- ---- 25.40 -3.10 28.50 1645 ---- ---- ---- ---- 26.00 -3.10 29.10 1650 ---- ---- ---- ---- 26.60 -3.10 29.70 1655 ---- ---- ---- ---- 27.20 -3.20 30.40 1660 ---- ---- ---- ---- 27.80 -3.20 31.00 1665 ---- ---- ---- ---- 28.40 -3.30 31.70 1670 ---- ---- ---- ---- 29.00 -3.40 32.40 1675 ---- ---- ---- ---- 29.70 -3.40 33.10 1680 ---- ---- ---- ---- 30.30 -3.50 33.80 1685 ---- ---- ---- ---- 31.00 -3.50 34.50 1690 ---- ---- ---- ---- 31.70 -3.50 35.20 1695 ---- ---- ---- ---- 32.40 -3.60 36.00 1700 ---- ---- ---- ---- 33.10 -3.60 36.70 1705 ---- ---- ---- ---- 33.80 -3.70 37.50 1710 ---- ---- ---- ---- 34.60 -3.70 38.30 1715 ---- ---- ---- ---- 35.30 -3.80 39.10 1720 ---- ---- ---- ---- 36.10 -3.90 40.00 1725 ---- ---- ---- ---- 36.90 -3.90 40.80 1730 ---- ---- ---- ---- 37.70 -4.00 41.70 1735 ---- ---- ---- ---- 38.60 -4.00 42.60 1740 ---- ---- ---- ---- 39.40 -4.10 43.50 1745 ---- ---- ---- ---- 40.30 -4.10 44.40 1750 ---- ---- ---- ---- 41.20 -4.20 45.40 1755 ---- ---- ---- ---- 42.10 -4.20 46.30 1760 ---- ---- ---- ---- 43.00 -4.30 47.30 1765 ---- ---- ---- ---- 44.00 -4.30 48.30 1770 ---- ---- ---- ---- 45.00 -4.40 49.40 1775 ---- ---- ---- ---- 46.00 -4.40 50.40 1780 ---- ---- ---- ---- 47.00 -4.50 51.50 1785 ---- ---- ---- ---- 48.10 -4.50 52.60 1790 ---- ---- ---- ---- 49.20 -4.60 53.80 1795 ---- ---- ---- ---- 50.30 -4.60 54.90 1800 ---- ---- ---- ---- 51.40 -4.70 56.10 1805 ---- ---- ---- ---- 52.60 -4.80 57.40 1810 ---- ---- ---- ---- 53.70 -4.90 58.60 1815 ---- ---- ---- ---- 55.00 -4.90 59.90 1820 ---- ---- ---- ---- 56.20 -5.00 61.20 1825 ---- ---- ---- ---- 57.50 -5.00 62.50 1830 ---- ---- ---- ---- 58.80 -5.10 63.90 1835 ---- ---- ---- ---- 60.10 -5.20 65.30 1840 ---- ---- ---- ---- 61.50 -5.20 66.70 1845 ---- ---- ---- ---- 62.90 -5.30 68.20 1850 ---- ---- ---- ---- 64.30 -5.40 69.70 1855 ---- ---- ---- ---- 65.80 -5.40 71.20 1860 ---- ---- ---- ---- 67.30 -5.50 72.80 1865 ---- ---- ---- ---- 68.90 -5.50 74.40 1870 ---- ---- ---- ---- 70.40 -5.60 76.00 1875 ---- ---- ---- ---- 72.00 -5.60 77.60 1880 ---- ---- ---- ---- 73.70 -5.60 79.30 75 1885 ---- ---- ---- ---- 75.30 -5.80 81.10 1890 ---- ---- ---- ---- 77.00 -5.80 82.80 1895 ---- ---- ---- ---- 78.70 -5.90 84.60 1900 ---- ---- ---- ---- 80.50 -5.90 86.40 1905 ---- ---- ---- ---- 82.30 -6.00 88.30 1910 ---- ---- ---- ---- 84.10 -6.10 90.20 1915 ---- ---- ---- ---- 86.00 -6.10 92.10 1920 ---- ---- ---- ---- 87.90 -6.10 94.00 1925 ---- ---- ---- ---- 89.80 -6.20 96.00 1930 ---- ---- ---- ---- 91.80 -6.20 98.00 1935 ---- ---- ---- ---- 93.80 -6.30 100.10 1940 ---- ---- ---- ---- 95.80 -6.30 102.10 1945 ---- ---- ---- ---- 97.80 -6.40 104.20 1950 ---- ---- ---- ---- 99.90 -6.50 106.40 1955 ---- ---- ---- ---- 102.00 -6.60 108.60 1960 ---- ---- ---- ---- 104.20 -6.60 110.80 1965 ---- ---- ---- ---- 106.40 -6.60 113.00 1970 ---- ---- ---- ---- 108.60 -6.70 115.30 100 1975 ---- ---- ---- ---- 110.90 -6.70 117.60 1980 ---- ---- ---- ---- 113.20 -6.70 119.90 1985 ---- ---- ---- ---- 115.50 -6.80 122.30 1990 ---- ---- ---- ---- 117.80 -6.90 124.70 1995 ---- ---- ---- ---- 120.20 -6.90 127.10 2000 ---- ---- ---- ---- 122.60 -7.00 129.60 130 2005 ---- ---- ---- ---- 125.10 -7.00 132.10 2010 ---- ---- ---- ---- 127.60 -7.00 134.60 2015 ---- ---- ---- ---- 130.10 -7.10 137.20 2020 ---- ---- ---- ---- 132.70 -7.10 139.80 2025 ---- ---- ---- ---- 135.30 -7.10 142.40 2030 ---- ---- ---- ---- 137.90 -7.20 145.10 2035 ---- ---- ---- ---- 140.60 -7.20 147.80 2040 ---- ---- ---- ---- 143.30 -7.20 150.50 2045 ---- ---- ---- ---- 146.00 -7.30 153.30 2050 ---- ---- ---- ---- 148.80 -7.30 156.10 2055 ---- ---- ---- ---- 151.60 -7.40 159.00 2060 ---- ---- ---- ---- 154.40 -7.40 161.80 2065 ---- ---- ---- ---- 157.30 -7.40 164.70 2070 ---- ---- ---- ---- 160.20 -7.50 167.70 2075 ---- ---- ---- ---- 163.10 -7.50 170.60 2080 ---- ---- ---- ---- 166.10 -7.50 173.60 2085 ---- ---- ---- ---- 169.10 -7.60 176.70 2090 ---- ---- ---- ---- 172.20 -7.50 179.70 2095 ---- ---- ---- ---- 175.20 -7.60 182.80 2100 ---- ---- ---- ---- 178.30 -7.60 185.90 2105 ---- ---- ---- ---- 181.40 -7.70 189.10 2110 ---- ---- ---- ---- 184.60 -7.70 192.30 2115 ---- ---- ---- ---- 187.80 -7.70 195.50 2120 ---- ---- ---- ---- 191.00 -7.70 198.70 2125 ---- ---- ---- ---- 194.20 -7.80 202.00 2130 ---- ---- ---- ---- 197.50 -7.80 205.30 2135 ---- ---- ---- ---- 200.80 -7.80 208.60 2140 ---- ---- ---- ---- 204.10 -7.80 211.90 2145 ---- ---- ---- ---- 207.40 -7.90 215.30 2150 ---- ---- ---- ---- 210.80 -7.90 218.70 2155 ---- ---- ---- ---- 214.20 -7.90 222.10 2160 ---- ---- ---- ---- 217.60 -7.90 225.50 2165 ---- ---- ---- ---- 221.10 -7.90 229.00 2170 ---- ---- ---- ---- 224.50 -8.00 232.50 2175 ---- ---- ---- ---- 228.00 -8.00 236.00 2180 ---- ---- ---- ---- 231.50 -8.00 239.50 2185 ---- ---- ---- ---- 235.10 -8.00 243.10 2190 ---- ---- ---- ---- 238.60 -8.00 246.60 2195 ---- ---- ---- ---- 242.20 -8.00 250.20 2200 ---- ---- ---- ---- 245.80 -8.00 253.80 2205 ---- ---- ---- ---- 249.40 -8.10 257.50 2210 ---- ---- ---- ---- 253.00 -8.10 261.10 2215 ---- ---- ---- ---- 256.70 -8.10 264.80 2220 ---- ---- ---- ---- 260.40 -8.10 268.50 2225 ---- ---- ---- ---- 264.10 -8.10 272.20 2230 ---- ---- ---- ---- 267.80 -8.10 275.90 2235 ---- ---- ---- ---- 271.50 -8.10 279.60 2240 ---- ---- ---- ---- 275.20 -8.20 283.40 2245 ---- ---- ---- ---- 279.00 -8.10 287.10 2250 ---- ---- ---- ---- 282.80 -8.10 290.90 2255 ---- ---- ---- ---- 286.50 -8.20 294.70 2260 ---- ---- ---- ---- 290.30 -8.20 298.50 2265 ---- ---- ---- ---- 294.20 -8.20 302.40 2270 ---- ---- ---- ---- 298.00 -8.20 306.20 2275 ---- ---- ---- ---- 301.80 -8.30 310.10 2280 ---- ---- ---- ---- 305.70 -8.20 313.90 2285 ---- ---- ---- ---- 309.60 -8.20 317.80 2290 ---- ---- ---- ---- 313.50 -8.20 321.70 2295 ---- ---- ---- ---- 317.40 -8.20 325.60 2300 ---- ---- ---- ---- 321.30 -8.30 329.60 2305 ---- ---- ---- ---- 325.20 -8.30 333.50 2310 ---- ---- ---- ---- 329.20 -8.30 337.50 2315 ---- ---- ---- ---- 333.20 -8.20 341.40 2320 ---- ---- ---- ---- 337.10 -8.30 345.40 2325 ---- ---- ---- ---- 341.10 -8.30 349.40 2330 ---- ---- ---- ---- 345.10 -8.30 353.40 2335 ---- ---- ---- ---- 349.10 -8.30 357.40 2340 ---- ---- ---- ---- 353.20 -8.30 361.50 2345 ---- ---- ---- ---- 357.20 -8.30 365.50 2350 ---- ---- ---- ---- 361.30 -8.30 369.60 2355 ---- ---- ---- ---- 365.30 -8.30 373.60 2360 ---- ---- ---- ---- 369.40 -8.30 377.70 2370 ---- ---- ---- ---- 377.60 -8.30 385.90 2375 ---- ---- ---- ---- 381.70 -8.30 390.00 2380 ---- ---- ---- ---- 385.80 -8.40 394.20 2390 ---- ---- ---- ---- 394.10 -8.40 402.50 2400 ---- ---- ---- ---- 402.40 -8.40 410.80 2410 ---- ---- ---- ---- 410.80 -8.40 419.20 2420 ---- ---- ---- ---- 419.20 -8.40 427.60 2425 ---- ---- ---- ---- 423.40 -8.40 431.80 2430 ---- ---- ---- ---- 427.70 -8.30 436.00 2440 ---- ---- ---- ---- 436.10 -8.40 444.50 2450 ---- ---- ---- ---- 444.70 -8.30 453.00 2460 ---- ---- ---- ---- 453.20 -8.40 461.60 2475 ---- ---- ---- ---- 466.10 -8.40 474.50 2500 ---- ---- ---- ---- 487.80 -8.40 496.20 2525 ---- ---- ---- ---- 509.70 -8.40 518.10 2550 ---- ---- ---- ---- 531.80 -8.30 540.10 2575 ---- ---- ---- ---- 554.10 -8.30 562.40 2600 ---- ---- ---- ---- 576.50 -8.30 584.80 2625 ---- ---- ---- ---- 599.10 -8.20 607.30 2650 ---- ---- ---- ---- 621.80 -8.20 630.00 900 ---- ---- ---- ---- .30 UNCH .30 925 ---- ---- ---- ---- .30 -.10 .40 950 ---- ---- ---- ---- .40 -.10 .50 975 ---- ---- ---- ---- .50 -.10 .60 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 4.50 -.80 5.30 1300 ---- ---- ---- ---- 5.20 -.90 6.10 1325 ---- ---- ---- ---- 5.90 -1.00 6.90 1350 ---- ---- ---- ---- 6.80 -1.10 7.90 1375 ---- ---- ---- ---- 7.70 -1.30 9.00 1400 ---- ---- ---- ---- 8.80 -1.40 10.20 1425 ---- ---- ---- ---- 10.00 -1.50 11.50 1450 ---- ---- ---- ---- 11.30 -1.60 12.90 1470 ---- ---- ---- ---- 12.40 -1.80 14.20 1475 ---- ---- ---- ---- 12.70 -1.90 14.60 1480 ---- ---- ---- ---- 13.00 -1.90 14.90 1490 ---- ---- ---- ---- 13.70 -1.90 15.60 1500 ---- ---- ---- ---- 14.30 -2.00 16.30 1510 ---- ---- ---- ---- 15.00 -2.10 17.10 1520 ---- ---- ---- ---- 15.70 -2.20 17.90 1525 ---- ---- ---- ---- 16.10 -2.20 18.30 1530 ---- ---- ---- ---- 16.50 -2.20 18.70 1540 ---- ---- ---- ---- 17.20 -2.30 19.50 1550 ---- ---- ---- ---- 18.00 -2.40 20.40 1560 ---- ---- ---- ---- 18.90 -2.40 21.30 1565 ---- ---- ---- ---- 19.30 -2.50 21.80 1570 ---- ---- ---- ---- 19.70 -2.60 22.30 1575 ---- ---- ---- ---- 20.20 -2.60 22.80 1580 ---- ---- ---- ---- 20.60 -2.70 23.30 1585 ---- ---- ---- ---- 21.10 -2.70 23.80 1590 ---- ---- ---- ---- 21.60 -2.70 24.30 1595 ---- ---- ---- ---- 22.10 -2.70 24.80 1600 ---- ---- ---- ---- 22.50 -2.80 25.30 1605 ---- ---- ---- ---- 23.00 -2.90 25.90 1610 ---- ---- ---- ---- 23.50 -2.90 26.40 1615 ---- ---- ---- ---- 24.10 -2.90 27.00 1620 ---- ---- ---- ---- 24.60 -3.00 27.60 1625 ---- ---- ---- ---- 25.10 -3.00 28.10 1630 ---- ---- ---- ---- 25.70 -3.00 28.70 1635 ---- ---- ---- ---- 26.20 -3.10 29.30 1640 ---- ---- ---- ---- 26.80 -3.10 29.90 1645 ---- ---- ---- ---- 27.40 -3.20 30.60 1650 ---- ---- ---- ---- 27.90 -3.30 31.20 1655 ---- ---- ---- ---- 28.50 -3.30 31.80 1660 ---- ---- ---- ---- 29.10 -3.40 32.50 1665 ---- ---- ---- ---- 29.80 -3.40 33.20 1670 ---- ---- ---- ---- 30.40 -3.40 33.80 1675 ---- ---- ---- ---- 31.00 -3.50 34.50 1680 ---- ---- ---- ---- 31.70 -3.50 35.20 1685 ---- ---- ---- ---- 32.40 -3.60 36.00 1690 ---- ---- ---- ---- 33.00 -3.70 36.70 1695 ---- ---- ---- ---- 33.70 -3.70 37.40 1700 ---- ---- ---- ---- 34.40 -3.80 38.20 1705 ---- ---- ---- ---- 35.20 -3.80 39.00 1710 ---- ---- ---- ---- 35.90 -3.90 39.80 1715 ---- ---- ---- ---- 36.70 -3.90 40.60 1720 ---- ---- ---- ---- 37.40 -4.00 41.40 1725 ---- ---- ---- ---- 38.20 -4.00 42.20 1730 ---- ---- ---- ---- 39.00 -4.10 43.10 1735 ---- ---- ---- ---- 39.80 -4.20 44.00 1740 ---- ---- ---- ---- 40.70 -4.20 44.90 1745 ---- ---- ---- ---- 41.50 -4.30 45.80 1750 ---- ---- ---- ---- 42.40 -4.30 46.70 1755 ---- ---- ---- ---- 43.30 -4.40 47.70 1760 ---- ---- ---- ---- 44.20 -4.40 48.60 1765 ---- ---- ---- ---- 45.20 -4.40 49.60 1770 ---- ---- ---- ---- 46.10 -4.60 50.70 1775 ---- ---- ---- ---- 47.10 -4.60 51.70 1780 ---- ---- ---- ---- 48.10 -4.70 52.80 1785 ---- ---- ---- ---- 49.20 -4.70 53.90 1790 ---- ---- ---- ---- 50.20 -4.80 55.00 1795 ---- ---- ---- ---- 51.30 -4.80 56.10 1800 ---- ---- ---- ---- 52.40 -4.90 57.30 1805 ---- ---- ---- ---- 53.50 -4.90 58.40 1810 ---- ---- ---- ---- 54.70 -5.00 59.70 1815 ---- ---- ---- ---- 55.90 -5.00 60.90 1820 ---- ---- ---- ---- 57.10 -5.10 62.20 1825 ---- ---- ---- ---- 58.30 -5.20 63.50 1830 ---- ---- ---- ---- 59.60 -5.20 64.80 1835 ---- ---- ---- ---- 60.90 -5.30 66.20 1840 ---- ---- ---- ---- 62.20 -5.40 67.60 1845 ---- ---- ---- ---- 63.60 -5.40 69.00 1850 ---- ---- ---- ---- 65.00 -5.40 70.40 1855 ---- ---- ---- ---- 66.40 -5.50 71.90 1860 ---- ---- ---- ---- 67.90 -5.50 73.40 1865 ---- ---- ---- ---- 69.30 -5.70 75.00 1870 ---- ---- ---- ---- 70.90 -5.70 76.60 1875 ---- ---- ---- ---- 72.40 -5.80 78.20 1880 ---- ---- ---- ---- 74.00 -5.80 79.80 1885 ---- ---- ---- ---- 75.60 -5.90 81.50 1890 ---- ---- ---- ---- 77.30 -5.90 83.20 1895 ---- ---- ---- ---- 79.00 -6.00 85.00 1900 ---- ---- ---- ---- 80.70 -6.00 86.70 1905 ---- ---- ---- ---- 82.40 -6.10 88.50 1910 ---- ---- ---- ---- 84.20 -6.20 90.40 1915 ---- ---- ---- ---- 86.00 -6.20 92.20 1920 ---- ---- ---- ---- 87.90 -6.20 94.10 1925 ---- ---- ---- ---- 89.80 -6.30 96.10 1930 ---- ---- ---- ---- 91.70 -6.30 98.00 1935 ---- ---- ---- ---- 93.60 -6.40 100.00 1940 ---- ---- ---- ---- 95.60 -6.50 102.10 1945 ---- ---- ---- ---- 97.60 -6.50 104.10 1950 ---- ---- ---- ---- 99.60 -6.60 106.20 1955 ---- ---- ---- ---- 101.70 -6.60 108.30 1960 ---- ---- ---- ---- 103.80 -6.70 110.50 1965 ---- ---- ---- ---- 105.90 -6.80 112.70 1970 ---- ---- ---- ---- 108.10 -6.80 114.90 1975 ---- ---- ---- ---- 110.30 -6.80 117.10 1980 ---- ---- ---- ---- 112.50 -6.90 119.40 1985 ---- ---- ---- ---- 114.80 -6.90 121.70 1990 ---- ---- ---- ---- 117.10 -7.00 124.10 1995 ---- ---- ---- ---- 119.40 -7.00 126.40 2000 ---- ---- ---- ---- 121.80 -7.00 128.80 2005 ---- ---- ---- ---- 124.20 -7.10 131.30 2010 ---- ---- ---- ---- 126.60 -7.20 133.80 2015 ---- ---- ---- ---- 129.10 -7.20 136.30 2020 ---- ---- ---- ---- 131.50 -7.30 138.80 2025 ---- ---- ---- ---- 134.10 -7.30 141.40 2030 ---- ---- ---- ---- 136.60 -7.40 144.00 2035 ---- ---- ---- ---- 139.20 -7.40 146.60 2040 ---- ---- ---- ---- 141.90 -7.40 149.30 2045 ---- ---- ---- ---- 144.50 -7.50 152.00 2050 ---- ---- ---- ---- 147.30 -7.50 154.80 2055 ---- ---- ---- ---- 150.00 -7.50 157.50 2060 ---- ---- ---- ---- 152.80 -7.50 160.30 2065 ---- ---- ---- ---- 155.60 -7.60 163.20 2070 ---- ---- ---- ---- 158.40 -7.70 166.10 2075 ---- ---- ---- ---- 161.30 -7.70 169.00 2080 ---- ---- ---- ---- 164.20 -7.70 171.90 2085 ---- ---- ---- ---- 167.10 -7.80 174.90 2090 ---- ---- ---- ---- 170.10 -7.80 177.90 2095 ---- ---- ---- ---- 173.10 -7.80 180.90 2100 ---- ---- ---- ---- 176.10 -7.90 184.00 2105 ---- ---- ---- ---- 179.20 -7.90 187.10 2110 ---- ---- ---- ---- 182.30 -7.90 190.20 2115 ---- ---- ---- ---- 185.40 -7.90 193.30 2120 ---- ---- ---- ---- 188.50 -8.00 196.50 2125 ---- ---- ---- ---- 191.70 -8.00 199.70 2130 ---- ---- ---- ---- 194.90 -8.00 202.90 2135 ---- ---- ---- ---- 198.20 -8.00 206.20 2140 ---- ---- ---- ---- 201.40 -8.10 209.50 2145 ---- ---- ---- ---- 204.70 -8.10 212.80 2150 ---- ---- ---- ---- 208.00 -8.10 216.10 2155 ---- ---- ---- ---- 211.30 -8.20 219.50 2160 ---- ---- ---- ---- 214.70 -8.20 222.90 2165 ---- ---- ---- ---- 218.10 -8.20 226.30 2170 ---- ---- ---- ---- 221.50 -8.20 229.70 2175 ---- ---- ---- ---- 224.90 -8.30 233.20 2180 ---- ---- ---- ---- 228.40 -8.20 236.60 2185 ---- ---- ---- ---- 231.90 -8.20 240.10 2190 ---- ---- ---- ---- 235.40 -8.20 243.60 2195 ---- ---- ---- ---- 238.90 -8.30 247.20 2200 ---- ---- ---- ---- 242.40 -8.30 250.70 2205 ---- ---- ---- ---- 246.00 -8.30 254.30 2210 ---- ---- ---- ---- 249.60 -8.30 257.90 2215 ---- ---- ---- ---- 253.20 -8.30 261.50 2220 ---- ---- ---- ---- 256.80 -8.40 265.20 2225 ---- ---- ---- ---- 260.50 -8.30 268.80 2230 ---- ---- ---- ---- 264.10 -8.40 272.50 2235 ---- ---- ---- ---- 267.80 -8.40 276.20 2240 ---- ---- ---- ---- 271.50 -8.40 279.90 2245 ---- ---- ---- ---- 275.20 -8.40 283.60 2250 ---- ---- ---- ---- 278.90 -8.50 287.40 2255 ---- ---- ---- ---- 282.70 -8.40 291.10 2260 ---- ---- ---- ---- 286.40 -8.50 294.90 2265 ---- ---- ---- ---- 290.20 -8.40 298.60 2270 ---- ---- ---- ---- 294.00 -8.40 302.40 2275 ---- ---- ---- ---- 297.80 -8.50 306.30 2280 ---- ---- ---- ---- 301.60 -8.50 310.10 2285 ---- ---- ---- ---- 305.40 -8.50 313.90 2290 ---- ---- ---- ---- 309.30 -8.50 317.80 2300 ---- ---- ---- ---- 317.00 -8.50 325.50 2310 ---- ---- ---- ---- 324.80 -8.50 333.30 2320 ---- ---- ---- ---- 332.70 -8.50 341.20 2325 ---- ---- ---- ---- 336.60 -8.50 345.10 2330 ---- ---- ---- ---- 340.60 -8.50 349.10 2340 ---- ---- ---- ---- 348.50 -8.60 357.10 2350 ---- ---- ---- ---- 356.50 -8.60 365.10 2360 ---- ---- ---- ---- 364.60 -8.50 373.10 2370 ---- ---- ---- ---- 372.70 -8.50 381.20 2375 ---- ---- ---- ---- 376.70 -8.60 385.30 2380 ---- ---- ---- ---- 380.80 -8.60 389.40 2400 ---- ---- ---- ---- 397.20 -8.60 405.80 2425 ---- ---- ---- ---- 418.00 -8.60 426.60 2450 ---- ---- ---- ---- 439.10 -8.50 447.60 2475 ---- ---- ---- ---- 460.30 -8.60 468.90 2500 ---- ---- ---- ---- 481.80 -8.50 490.30 2525 ---- ---- ---- ---- 503.50 -8.50 512.00 2550 ---- ---- ---- ---- 525.40 -8.50 533.90 2575 ---- ---- ---- ---- 547.50 -8.40 555.90 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 10.00 +1.00 9.00 1425 ---- ---- ---- ---- 11.30 +.90 10.40 1450 ---- ---- ---- ---- 12.70 +.80 11.90 1475 ---- ---- ---- ---- 14.30 +.70 13.60 1500 ---- ---- ---- ---- 16.00 +.50 15.50 1525 ---- ---- ---- ---- 17.90 +.30 17.60 1550 ---- ---- ---- ---- 20.00 +.10 19.90 1575 ---- ---- ---- ---- 22.30 -.20 22.50 1580 ---- ---- ---- ---- 22.70 -.40 23.10 1590 ---- ---- ---- ---- 23.70 -.50 24.20 1600 ---- ---- ---- ---- 24.70 -.60 25.30 1610 ---- ---- ---- ---- 25.80 -.70 26.50 1620 ---- ---- ---- ---- 26.90 -.90 27.80 1625 ---- ---- ---- ---- 27.40 -1.00 28.40 1630 ---- ---- ---- ---- 28.00 -1.10 29.10 1640 ---- ---- ---- ---- 29.20 -1.20 30.40 1650 ---- ---- ---- ---- 30.40 -1.40 31.80 1660 ---- ---- ---- ---- 31.60 -1.70 33.30 1670 ---- ---- ---- ---- 32.90 -1.90 34.80 1675 ---- ---- ---- ---- 33.60 -2.00 35.60 1680 ---- ---- ---- ---- 34.30 -2.00 36.30 1685 ---- ---- ---- ---- 35.00 -2.10 37.10 1690 ---- ---- ---- ---- 35.70 -2.20 37.90 1695 ---- ---- ---- ---- 36.40 -2.40 38.80 1700 ---- ---- ---- ---- 37.20 -2.40 39.60 1705 ---- ---- ---- ---- 37.90 -2.60 40.50 1710 ---- ---- ---- ---- 38.70 -2.70 41.40 1715 ---- ---- ---- ---- 39.40 -2.90 42.30 1720 ---- ---- ---- ---- 40.20 -3.00 43.20 1725 ---- ---- ---- ---- 41.10 -3.00 44.10 1730 ---- ---- ---- ---- 41.90 -3.10 45.00 1735 ---- ---- ---- ---- 42.70 -3.30 46.00 1740 ---- ---- ---- ---- 43.60 -3.40 47.00 1745 ---- ---- ---- ---- 44.50 -3.50 48.00 1750 ---- ---- ---- ---- 45.40 -3.60 49.00 1755 ---- ---- ---- ---- 46.30 -3.70 50.00 1760 ---- ---- ---- ---- 47.30 -3.80 51.10 1765 ---- ---- ---- ---- 48.20 -4.00 52.20 1770 ---- ---- ---- ---- 49.20 -4.10 53.30 1775 ---- ---- ---- ---- 50.20 -4.20 54.40 1780 ---- ---- ---- ---- 51.30 -4.30 55.60 1785 ---- ---- ---- ---- 52.30 -4.40 56.70 1790 ---- ---- ---- ---- 53.40 -4.50 57.90 1795 ---- ---- ---- ---- 54.50 -4.60 59.10 1800 ---- ---- ---- ---- 55.60 -4.80 60.40 1805 ---- ---- ---- ---- 56.80 -4.80 61.60 1810 ---- ---- ---- ---- 58.00 -4.90 62.90 1815 ---- ---- ---- ---- 59.20 -5.00 64.20 1820 ---- ---- ---- ---- 60.40 -5.10 65.50 1825 ---- ---- ---- ---- 61.70 -5.20 66.90 1830 ---- ---- ---- ---- 63.00 -5.30 68.30 1835 ---- ---- ---- ---- 64.30 -5.40 69.70 1840 ---- ---- ---- ---- 65.70 -5.40 71.10 1845 ---- ---- ---- ---- 67.00 -5.60 72.60 1850 ---- ---- ---- ---- 68.50 -5.60 74.10 1855 ---- ---- ---- ---- 69.90 -5.70 75.60 1860 ---- ---- ---- ---- 71.40 -5.80 77.20 1865 ---- ---- ---- ---- 72.90 -5.90 78.80 1870 ---- ---- ---- ---- 74.50 -5.90 80.40 1875 ---- ---- ---- ---- 76.00 -6.00 82.00 1880 ---- ---- ---- ---- 77.60 -6.10 83.70 1885 ---- ---- ---- ---- 79.30 -6.10 85.40 1890 ---- ---- ---- ---- 81.00 -6.10 87.10 1895 ---- ---- ---- ---- 82.70 -6.20 88.90 1900 ---- ---- ---- ---- 84.40 -6.30 90.70 1905 ---- ---- ---- ---- 86.20 -6.30 92.50 1910 ---- ---- ---- ---- 88.00 -6.40 94.40 1915 ---- ---- ---- ---- 89.80 -6.40 96.20 1920 ---- ---- ---- ---- 91.70 -6.40 98.10 1925 ---- ---- ---- ---- 93.60 -6.50 100.10 1930 ---- ---- ---- ---- 95.50 -6.60 102.10 1935 ---- ---- ---- ---- 97.50 -6.60 104.10 1940 ---- ---- ---- ---- 99.50 -6.60 106.10 1945 ---- ---- ---- ---- 101.50 -6.70 108.20 1950 ---- ---- ---- ---- 103.60 -6.70 110.30 1955 ---- ---- ---- ---- 105.60 -6.80 112.40 1960 ---- ---- ---- ---- 107.80 -6.80 114.60 1965 ---- ---- ---- ---- 109.90 -6.90 116.80 1970 ---- ---- ---- ---- 112.10 -6.90 119.00 1975 ---- ---- ---- ---- 114.30 -7.00 121.30 1980 ---- ---- ---- ---- 116.60 -7.00 123.60 1985 ---- ---- ---- ---- 118.80 -7.10 125.90 1990 ---- ---- ---- ---- 121.20 -7.00 128.20 1995 ---- ---- ---- ---- 123.50 -7.10 130.60 2000 ---- ---- ---- ---- 125.90 -7.20 133.10 2005 ---- ---- ---- ---- 128.30 -7.20 135.50 2010 ---- ---- ---- ---- 130.70 -7.30 138.00 2015 ---- ---- ---- ---- 133.20 -7.30 140.50 2020 ---- ---- ---- ---- 135.70 -7.40 143.10 2025 ---- ---- ---- ---- 138.30 -7.40 145.70 2030 ---- ---- ---- ---- 140.80 -7.50 148.30 2035 ---- ---- ---- ---- 143.50 -7.50 151.00 2040 ---- ---- ---- ---- 146.10 -7.50 153.60 2045 ---- ---- ---- ---- 148.80 -7.60 156.40 2050 ---- ---- ---- ---- 151.50 -7.60 159.10 2055 ---- ---- ---- ---- 154.20 -7.70 161.90 2060 ---- ---- ---- ---- 157.00 -7.70 164.70 2065 ---- ---- ---- ---- 159.80 -7.80 167.60 2070 ---- ---- ---- ---- 162.70 -7.80 170.50 2075 ---- ---- ---- ---- 165.60 -7.80 173.40 2080 ---- ---- ---- ---- 168.50 -7.80 176.30 2085 ---- ---- ---- ---- 171.40 -7.90 179.30 2090 ---- ---- ---- ---- 174.40 -7.90 182.30 2095 ---- ---- ---- ---- 177.40 -7.90 185.30 2100 ---- ---- ---- ---- 180.40 -8.00 188.40 2105 ---- ---- ---- ---- 183.50 -8.00 191.50 2110 ---- ---- ---- ---- 186.60 -8.00 194.60 2115 ---- ---- ---- ---- 189.70 -8.10 197.80 2120 ---- ---- ---- ---- 192.90 -8.10 201.00 2125 ---- ---- ---- ---- 196.10 -8.10 204.20 2130 ---- ---- ---- ---- 199.30 -8.10 207.40 2135 ---- ---- ---- ---- 202.50 -8.20 210.70 2140 ---- ---- ---- ---- 205.80 -8.20 214.00 2145 ---- ---- ---- ---- 209.10 -8.20 217.30 2150 ---- ---- ---- ---- 212.40 -8.20 220.60 2155 ---- ---- ---- ---- 215.70 -8.30 224.00 2160 ---- ---- ---- ---- 219.10 -8.30 227.40 2165 ---- ---- ---- ---- 222.50 -8.30 230.80 2170 ---- ---- ---- ---- 225.90 -8.30 234.20 2175 ---- ---- ---- ---- 229.30 -8.30 237.60 2180 ---- ---- ---- ---- 232.80 -8.30 241.10 2185 ---- ---- ---- ---- 236.20 -8.40 244.60 2190 ---- ---- ---- ---- 239.70 -8.40 248.10 2195 ---- ---- ---- ---- 243.30 -8.40 251.70 2200 ---- ---- ---- ---- 246.80 -8.40 255.20 2205 ---- ---- ---- ---- 250.40 -8.40 258.80 2210 ---- ---- ---- ---- 253.90 -8.50 262.40 2215 ---- ---- ---- ---- 257.50 -8.50 266.00 2220 ---- ---- ---- ---- 261.20 -8.40 269.60 2225 ---- ---- ---- ---- 264.80 -8.50 273.30 2230 ---- ---- ---- ---- 268.50 -8.50 277.00 2235 ---- ---- ---- ---- 272.10 -8.50 280.60 2240 ---- ---- ---- ---- 275.80 -8.50 284.30 2245 ---- ---- ---- ---- 279.50 -8.60 288.10 2250 ---- ---- ---- ---- 283.20 -8.60 291.80 2255 ---- ---- ---- ---- 287.00 -8.50 295.50 2260 ---- ---- ---- ---- 290.70 -8.60 299.30 2265 ---- ---- ---- ---- 294.50 -8.60 303.10 2270 ---- ---- ---- ---- 298.30 -8.50 306.80 2275 ---- ---- ---- ---- 302.10 -8.50 310.60 2280 ---- ---- ---- ---- 305.90 -8.60 314.50 2285 ---- ---- ---- ---- 309.70 -8.60 318.30 2290 ---- ---- ---- ---- 313.50 -8.60 322.10 2300 ---- ---- ---- ---- 321.30 -8.60 329.90 2310 ---- ---- ---- ---- 329.00 -8.70 337.70 2320 ---- ---- ---- ---- 336.90 -8.60 345.50 2325 ---- ---- ---- ---- 340.80 -8.60 349.40 2330 ---- ---- ---- ---- 344.70 -8.70 353.40 2340 ---- ---- ---- ---- 352.70 -8.60 361.30 2350 ---- ---- ---- ---- 360.70 -8.60 369.30 2360 ---- ---- ---- ---- 368.70 -8.60 377.30 2370 ---- ---- ---- ---- 376.80 -8.60 385.40 2375 ---- ---- ---- ---- 380.80 -8.70 389.50 2380 ---- ---- ---- ---- 384.90 -8.70 393.60 2400 ---- ---- ---- ---- 401.30 -8.60 409.90 2425 ---- ---- ---- ---- 422.00 -8.60 430.60 2450 ---- ---- ---- ---- 443.00 -8.60 451.60 2475 ---- ---- ---- ---- 464.20 -8.60 472.80 2500 ---- ---- ---- ---- 485.60 -8.60 494.20 2525 ---- ---- ---- ---- 507.20 -8.60 515.80 2550 ---- ---- ---- ---- 529.00 -8.60 537.60 2575 ---- ---- ---- ---- 551.00 -8.50 559.50 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 15.70 -1.90 17.60 1500 ---- ---- ---- ---- 17.50 -2.00 19.50 1525 ---- ---- ---- ---- 19.50 -2.10 21.60 1550 ---- ---- ---- ---- 21.70 -2.20 23.90 1575 ---- ---- ---- ---- 24.00 -2.50 26.50 1600 ---- ---- ---- ---- 26.60 -2.60 29.20 1625 ---- ---- ---- ---- 29.40 -2.70 32.10 1650 ---- ---- ---- ---- 32.40 -2.90 35.30 1660 ---- ---- ---- ---- 33.70 -3.00 36.70 1670 ---- ---- ---- ---- 35.00 -3.00 38.00 1675 ---- ---- ---- ---- 35.70 -3.10 38.80 1680 ---- ---- ---- ---- 36.30 -3.20 39.50 1690 ---- ---- ---- ---- 37.80 -3.20 41.00 1700 ---- ---- ---- ---- 39.20 -3.30 42.50 1710 ---- ---- ---- ---- 40.70 -3.40 44.10 1720 ---- ---- ---- ---- 42.20 -3.60 45.80 1725 ---- ---- ---- ---- 43.00 -3.60 46.60 1730 ---- ---- ---- ---- 43.80 -3.70 47.50 1740 ---- ---- ---- ---- 45.50 -3.80 49.30 1750 ---- ---- ---- ---- 47.20 -3.90 51.10 1760 ---- ---- ---- ---- 49.00 -4.00 53.00 1765 ---- ---- ---- ---- 49.90 -4.10 54.00 1770 ---- ---- ---- ---- 50.90 -4.20 55.10 1775 ---- ---- ---- ---- 51.80 -4.30 56.10 1780 ---- ---- ---- ---- 52.80 -4.30 57.10 1785 ---- ---- ---- ---- 53.80 -4.40 58.20 1790 ---- ---- ---- ---- 54.80 -4.50 59.30 1795 ---- ---- ---- ---- 55.90 -4.60 60.50 1800 ---- ---- ---- ---- 56.90 -4.70 61.60 1805 ---- ---- ---- ---- 58.00 -4.80 62.80 1810 ---- ---- ---- ---- 59.20 -4.80 64.00 1815 ---- ---- ---- ---- 60.30 -4.90 65.20 1820 ---- ---- ---- ---- 61.50 -5.00 66.50 1825 ---- ---- ---- ---- 62.70 -5.00 67.70 1830 ---- ---- ---- ---- 63.90 -5.20 69.10 1835 ---- ---- ---- ---- 65.10 -5.30 70.40 1840 ---- ---- ---- ---- 66.40 -5.40 71.80 1845 ---- ---- ---- ---- 67.70 -5.50 73.20 1850 ---- ---- ---- ---- 69.10 -5.50 74.60 1855 ---- ---- ---- ---- 70.50 -5.50 76.00 1860 ---- ---- ---- ---- 71.90 -5.60 77.50 1865 ---- ---- ---- ---- 73.30 -5.70 79.00 1870 ---- ---- ---- ---- 74.80 -5.80 80.60 1875 ---- ---- ---- ---- 76.30 -5.90 82.20 1880 ---- ---- ---- ---- 77.80 -6.00 83.80 1885 ---- ---- ---- ---- 79.40 -6.00 85.40 1890 ---- ---- ---- ---- 81.00 -6.10 87.10 1895 ---- ---- ---- ---- 82.70 -6.10 88.80 1900 ---- ---- ---- ---- 84.40 -6.20 90.60 1905 ---- ---- ---- ---- 86.10 -6.20 92.30 1910 ---- ---- ---- ---- 87.80 -6.40 94.20 1915 ---- ---- ---- ---- 89.60 -6.40 96.00 1920 ---- ---- ---- ---- 91.40 -6.50 97.90 1925 ---- ---- ---- ---- 93.20 -6.60 99.80 1930 ---- ---- ---- ---- 95.10 -6.60 101.70 1935 ---- ---- ---- ---- 97.00 -6.60 103.60 1940 ---- ---- ---- ---- 98.90 -6.70 105.60 1945 ---- ---- ---- ---- 100.90 -6.70 107.60 1950 ---- ---- ---- ---- 102.90 -6.80 109.70 1955 ---- ---- ---- ---- 104.90 -6.90 111.80 1960 ---- ---- ---- ---- 107.00 -6.90 113.90 1965 ---- ---- ---- ---- 109.10 -6.90 116.00 1970 ---- ---- ---- ---- 111.20 -7.00 118.20 1975 ---- ---- ---- ---- 113.30 -7.10 120.40 1980 ---- ---- ---- ---- 115.50 -7.10 122.60 1985 ---- ---- ---- ---- 117.70 -7.20 124.90 1990 ---- ---- ---- ---- 119.90 -7.30 127.20 1995 ---- ---- ---- ---- 122.20 -7.30 129.50 2000 ---- ---- ---- ---- 124.50 -7.40 131.90 2005 ---- ---- ---- ---- 126.80 -7.50 134.30 2010 ---- ---- ---- ---- 129.20 -7.50 136.70 2015 ---- ---- ---- ---- 131.60 -7.50 139.10 2020 ---- ---- ---- ---- 134.00 -7.60 141.60 2025 ---- ---- ---- ---- 136.50 -7.60 144.10 2030 ---- ---- ---- ---- 139.00 -7.70 146.70 2035 ---- ---- ---- ---- 141.50 -7.80 149.30 2040 ---- ---- ---- ---- 144.10 -7.80 151.90 2045 ---- ---- ---- ---- 146.70 -7.80 154.50 2050 ---- ---- ---- ---- 149.30 -7.90 157.20 2055 ---- ---- ---- ---- 152.00 -7.90 159.90 2060 ---- ---- ---- ---- 154.70 -7.90 162.60 2065 ---- ---- ---- ---- 157.40 -8.00 165.40 2070 ---- ---- ---- ---- 160.10 -8.10 168.20 2075 ---- ---- ---- ---- 162.90 -8.20 171.10 2080 ---- ---- ---- ---- 165.80 -8.10 173.90 2085 ---- ---- ---- ---- 168.60 -8.20 176.80 2090 ---- ---- ---- ---- 171.50 -8.30 179.80 2095 ---- ---- ---- ---- 174.40 -8.30 182.70 2100 ---- ---- ---- ---- 177.40 -8.30 185.70 2105 ---- ---- ---- ---- 180.40 -8.40 188.80 2110 ---- ---- ---- ---- 183.40 -8.40 191.80 2115 ---- ---- ---- ---- 186.40 -8.50 194.90 2120 ---- ---- ---- ---- 189.50 -8.50 198.00 2125 ---- ---- ---- ---- 192.60 -8.50 201.10 2130 ---- ---- ---- ---- 195.70 -8.60 204.30 2135 ---- ---- ---- ---- 198.90 -8.60 207.50 2140 ---- ---- ---- ---- 202.10 -8.60 210.70 2145 ---- ---- ---- ---- 205.30 -8.70 214.00 2150 ---- ---- ---- ---- 208.60 -8.60 217.20 2155 ---- ---- ---- ---- 211.80 -8.70 220.50 2160 ---- ---- ---- ---- 215.10 -8.80 223.90 2165 ---- ---- ---- ---- 218.40 -8.80 227.20 2170 ---- ---- ---- ---- 221.80 -8.80 230.60 2175 ---- ---- ---- ---- 225.20 -8.80 234.00 2180 ---- ---- ---- ---- 228.50 -8.90 237.40 2185 ---- ---- ---- ---- 232.00 -8.80 240.80 2190 ---- ---- ---- ---- 235.40 -8.90 244.30 2195 ---- ---- ---- ---- 238.90 -8.90 247.80 2200 ---- ---- ---- ---- 242.30 -9.00 251.30 2205 ---- ---- ---- ---- 245.80 -9.00 254.80 2210 ---- ---- ---- ---- 249.40 -8.90 258.30 2215 ---- ---- ---- ---- 252.90 -9.00 261.90 2220 ---- ---- ---- ---- 256.50 -9.00 265.50 2225 ---- ---- ---- ---- 260.00 -9.10 269.10 2230 ---- ---- ---- ---- 263.60 -9.10 272.70 2235 ---- ---- ---- ---- 267.30 -9.00 276.30 2240 ---- ---- ---- ---- 270.90 -9.10 280.00 2245 ---- ---- ---- ---- 274.60 -9.00 283.60 2250 ---- ---- ---- ---- 278.20 -9.10 287.30 2255 ---- ---- ---- ---- 281.90 -9.10 291.00 2260 ---- ---- ---- ---- 285.60 -9.10 294.70 2265 ---- ---- ---- ---- 289.30 -9.20 298.50 2270 ---- ---- ---- ---- 293.10 -9.10 302.20 2275 ---- ---- ---- ---- 296.80 -9.20 306.00 2280 ---- ---- ---- ---- 300.60 -9.10 309.70 2285 ---- ---- ---- ---- 304.30 -9.20 313.50 2290 ---- ---- ---- ---- 308.10 -9.20 317.30 2295 ---- ---- ---- ---- 311.90 -9.20 321.10 2300 ---- ---- ---- ---- 315.70 -9.30 325.00 2310 ---- ---- ---- ---- 323.40 -9.30 332.70 2320 ---- ---- ---- ---- 331.20 -9.20 340.40 2325 ---- ---- ---- ---- 335.00 -9.30 344.30 2330 ---- ---- ---- ---- 338.90 -9.30 348.20 2340 ---- ---- ---- ---- 346.80 -9.30 356.10 2350 ---- ---- ---- ---- 354.70 -9.30 364.00 2360 ---- ---- ---- ---- 362.60 -9.30 371.90 2370 ---- ---- ---- ---- 370.60 -9.30 379.90 2375 ---- ---- ---- ---- 374.60 -9.40 384.00 2380 ---- ---- ---- ---- 378.60 -9.40 388.00 2390 ---- ---- ---- ---- 386.70 -9.40 396.10 2400 ---- ---- ---- ---- 394.80 -9.40 404.20 2425 ---- ---- ---- ---- 415.30 -9.40 424.70 2450 ---- ---- ---- ---- 436.10 -9.40 445.50 2475 ---- ---- ---- ---- 457.00 -9.40 466.40 2500 ---- ---- ---- ---- 478.30 -9.30 487.60 2525 ---- ---- ---- ---- 499.70 -9.30 509.00 2550 ---- ---- ---- ---- 521.30 -9.30 530.60 2575 ---- ---- ---- ---- 543.10 -9.30 552.40 2600 ---- ---- ---- ---- 565.10 -9.20 574.30 OG OCT24 Gold Option PUT 1600 ---- ---- ---- ---- 26.70 -4.70 31.40 1625 ---- ---- ---- ---- 29.90 -4.60 34.50 1650 ---- ---- ---- ---- 33.30 -4.50 37.80 1675 ---- ---- ---- ---- 37.10 -4.20 41.30 1700 ---- ---- ---- ---- 41.10 -4.10 45.20 1725 ---- ---- ---- ---- 45.50 -3.90 49.40 1750 ---- ---- ---- ---- 50.30 -3.70 54.00 1775 ---- ---- ---- ---- 55.40 -3.70 59.10 1780 ---- ---- ---- ---- 56.50 ---- ---- 1790 ---- ---- ---- ---- 58.60 -3.80 62.40 1800 ---- ---- ---- ---- 60.90 -3.80 64.70 1810 ---- ---- ---- ---- 63.30 -3.80 67.10 1820 ---- ---- ---- ---- 65.70 -4.00 69.70 1830 ---- ---- ---- ---- 68.20 -4.10 72.30 1840 ---- ---- ---- ---- 70.80 -4.20 75.00 1850 ---- ---- ---- ---- 73.50 -4.40 77.90 1860 ---- ---- ---- ---- 76.30 -4.60 80.90 1870 ---- ---- ---- ---- 79.20 -4.80 84.00 1880 ---- ---- ---- ---- 82.20 -5.00 87.20 1885 ---- ---- ---- ---- 83.70 -5.20 88.90 1890 ---- ---- ---- ---- 85.30 -5.30 90.60 1895 ---- ---- ---- ---- 86.90 -5.40 92.30 1900 ---- ---- ---- ---- 88.50 -5.60 94.10 1905 ---- ---- ---- ---- 90.20 -5.70 95.90 1910 ---- ---- ---- ---- 91.90 -5.80 97.70 1915 ---- ---- ---- ---- 93.60 -6.00 99.60 1920 ---- ---- ---- ---- 95.30 -6.20 101.50 1925 ---- ---- ---- ---- 97.10 -6.30 103.40 1930 ---- ---- ---- ---- 98.90 -6.40 105.30 1935 ---- ---- ---- ---- 100.80 -6.50 107.30 1940 ---- ---- ---- ---- 102.70 -6.60 109.30 1945 ---- ---- ---- ---- 104.60 -6.70 111.30 1950 ---- ---- ---- ---- 106.50 -6.90 113.40 1955 ---- ---- ---- ---- 108.50 -7.00 115.50 1960 ---- ---- ---- ---- 110.50 -7.10 117.60 1965 ---- ---- ---- ---- 112.60 -7.20 119.80 1970 ---- ---- ---- ---- 114.70 -7.30 122.00 1975 ---- ---- ---- ---- 116.80 -7.40 124.20 1980 ---- ---- ---- ---- 119.00 -7.40 126.40 1985 ---- ---- ---- ---- 121.20 -7.50 128.70 1990 ---- ---- ---- ---- 123.40 -7.60 131.00 1995 ---- ---- ---- ---- 125.70 -7.70 133.40 2000 ---- ---- ---- ---- 128.00 -7.70 135.70 2005 ---- ---- ---- ---- 130.40 -7.70 138.10 2010 ---- ---- ---- ---- 132.80 -7.80 140.60 2015 ---- ---- ---- ---- 135.20 -7.80 143.00 2020 ---- ---- ---- ---- 137.60 -7.90 145.50 2025 ---- ---- ---- ---- 140.10 -7.90 148.00 2030 ---- ---- ---- ---- 142.60 -8.00 150.60 2035 ---- ---- ---- ---- 145.20 -8.00 153.20 2040 ---- ---- ---- ---- 147.80 -8.00 155.80 2045 ---- ---- ---- ---- 150.40 -8.10 158.50 2050 ---- ---- ---- ---- 153.10 -8.10 161.20 2055 ---- ---- ---- ---- 155.80 -8.10 163.90 2060 ---- ---- ---- ---- 158.50 -8.10 166.60 2065 ---- ---- ---- ---- 161.20 -8.20 169.40 2070 ---- ---- ---- ---- 164.00 -8.20 172.20 2075 ---- ---- ---- ---- 166.80 -8.30 175.10 2080 ---- ---- ---- ---- 169.70 -8.30 178.00 2085 ---- ---- ---- ---- 172.60 -8.30 180.90 2090 ---- ---- ---- ---- 175.50 -8.30 183.80 2095 ---- ---- ---- ---- 178.40 -8.40 186.80 2100 ---- ---- ---- ---- 181.40 -8.40 189.80 2105 ---- ---- ---- ---- 184.40 -8.40 192.80 2110 ---- ---- ---- ---- 187.40 -8.50 195.90 2115 ---- ---- ---- ---- 190.50 -8.50 199.00 2120 ---- ---- ---- ---- 193.60 -8.50 202.10 2125 ---- ---- ---- ---- 196.70 -8.50 205.20 2130 ---- ---- ---- ---- 199.80 -8.60 208.40 2135 ---- ---- ---- ---- 203.00 -8.60 211.60 2140 ---- ---- ---- ---- 206.20 -8.60 214.80 2145 ---- ---- ---- ---- 209.40 -8.70 218.10 2150 ---- ---- ---- ---- 212.70 -8.60 221.30 2155 ---- ---- ---- ---- 215.90 -8.70 224.60 2160 ---- ---- ---- ---- 219.20 -8.80 228.00 2165 ---- ---- ---- ---- 222.60 -8.70 231.30 2170 ---- ---- ---- ---- 225.90 -8.80 234.70 2175 ---- ---- ---- ---- 229.30 -8.80 238.10 2180 ---- ---- ---- ---- 232.70 -8.80 241.50 2185 ---- ---- ---- ---- 236.10 -8.80 244.90 2190 ---- ---- ---- ---- 239.50 -8.90 248.40 2195 ---- ---- ---- ---- 243.00 -8.90 251.90 2200 ---- ---- ---- ---- 246.40 -9.00 255.40 2205 ---- ---- ---- ---- 249.90 -9.00 258.90 2210 ---- ---- ---- ---- 253.40 -9.10 262.50 2215 ---- ---- ---- ---- 257.00 -9.00 266.00 2220 ---- ---- ---- ---- 260.50 -9.10 269.60 2225 ---- ---- ---- ---- 264.10 -9.10 273.20 2230 ---- ---- ---- ---- 267.70 -9.10 276.80 2235 ---- ---- ---- ---- 271.30 -9.10 280.40 2240 ---- ---- ---- ---- 274.90 -9.20 284.10 2245 ---- ---- ---- ---- 278.60 -9.20 287.80 2250 ---- ---- ---- ---- 282.20 -9.20 291.40 2255 ---- ---- ---- ---- 285.90 -9.20 295.10 2260 ---- ---- ---- ---- 289.60 -9.20 298.80 2265 ---- ---- ---- ---- 293.30 -9.30 302.60 2270 ---- ---- ---- ---- 297.00 -9.30 306.30 2275 ---- ---- ---- ---- 300.70 -9.40 310.10 2280 ---- ---- ---- ---- 304.50 -9.30 313.80 2285 ---- ---- ---- ---- 308.30 -9.30 317.60 2290 ---- ---- ---- ---- 312.00 -9.40 321.40 2300 ---- ---- ---- ---- 319.60 -9.50 329.10 2310 ---- ---- ---- ---- 327.30 -9.40 336.70 2320 ---- ---- ---- ---- 335.00 -9.50 344.50 2330 ---- ---- ---- ---- 342.70 -9.60 352.30 2340 ---- ---- ---- ---- 350.60 -9.50 360.10 2350 ---- ---- ---- ---- 358.40 -9.60 368.00 2360 ---- ---- ---- ---- 366.30 -9.70 376.00 2370 ---- ---- ---- ---- 374.30 -9.60 383.90 2380 ---- ---- ---- ---- 382.30 -9.70 392.00 2400 ---- ---- ---- ---- 398.40 -9.80 408.20 2425 ---- ---- ---- ---- 418.80 -9.80 428.60 2450 ---- ---- ---- ---- 439.50 -9.80 449.30 2475 ---- ---- ---- ---- 460.40 -9.80 470.20 2500 ---- ---- ---- ---- 481.50 -9.90 491.40 2525 ---- ---- ---- ---- 502.80 -9.90 512.70 2550 ---- ---- ---- ---- 524.40 -9.90 534.30 2575 ---- ---- ---- ---- 546.10 -9.90 556.00 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 2.00 -.90 2.90 1025 ---- ---- ---- ---- 2.30 -1.10 3.40 1050 ---- ---- ---- ---- 2.70 -1.10 3.80 1075 ---- ---- ---- ---- 3.10 -1.30 4.40 1100 ---- ---- ---- ---- 3.60 -1.30 4.90 1125 ---- ---- ---- ---- 4.10 -1.50 5.60 1130 ---- ---- ---- ---- 4.20 -1.50 5.70 1140 ---- ---- ---- ---- 4.40 -1.60 6.00 1150 ---- ---- ---- ---- 4.70 -1.50 6.20 1160 ---- ---- ---- ---- 4.90 -1.60 6.50 1170 ---- ---- ---- ---- 5.20 -1.60 6.80 1175 ---- ---- ---- ---- 5.30 -1.70 7.00 1180 ---- ---- ---- ---- 5.40 -1.80 7.20 1190 ---- ---- ---- ---- 5.70 -1.80 7.50 1200 ---- ---- ---- ---- 6.00 -1.80 7.80 1210 ---- ---- ---- ---- 6.30 -1.90 8.20 1220 ---- ---- ---- ---- 6.60 -1.90 8.50 1225 ---- ---- ---- ---- 6.80 -1.90 8.70 1230 ---- ---- ---- ---- 7.00 -1.90 8.90 1235 ---- ---- ---- ---- 7.10 -2.00 9.10 1240 ---- ---- ---- ---- 7.30 -2.00 9.30 1245 ---- ---- ---- ---- 7.50 -2.00 9.50 1250 ---- ---- ---- ---- 7.70 -2.00 9.70 1255 ---- ---- ---- ---- 7.80 -2.10 9.90 1260 ---- ---- ---- ---- 8.00 -2.10 10.10 1265 ---- ---- ---- ---- 8.20 -2.10 10.30 1270 ---- ---- ---- ---- 8.40 -2.20 10.60 1275 ---- ---- ---- ---- 8.60 -2.20 10.80 1280 ---- ---- ---- ---- 8.80 -2.20 11.00 1285 ---- ---- ---- ---- 9.00 -2.20 11.20 1290 ---- ---- ---- ---- 9.20 -2.30 11.50 1295 ---- ---- ---- ---- 9.40 -2.30 11.70 1300 ---- ---- ---- ---- 9.60 -2.30 11.90 1305 ---- ---- ---- ---- 9.80 -2.40 12.20 1310 ---- ---- ---- ---- 10.10 -2.30 12.40 1315 ---- ---- ---- ---- 10.30 -2.40 12.70 1320 ---- ---- ---- ---- 10.50 -2.40 12.90 1325 ---- ---- ---- ---- 10.80 -2.40 13.20 1330 ---- ---- ---- ---- 11.00 -2.40 13.40 1335 ---- ---- ---- ---- 11.20 -2.50 13.70 1340 ---- ---- ---- ---- 11.50 -2.50 14.00 1345 ---- ---- ---- ---- 11.70 -2.50 14.20 1350 ---- ---- ---- ---- 12.00 -2.50 14.50 1355 ---- ---- ---- ---- 12.30 -2.50 14.80 1360 ---- ---- ---- ---- 12.50 -2.60 15.10 1365 ---- ---- ---- ---- 12.80 -2.60 15.40 1370 ---- ---- ---- ---- 13.10 -2.60 15.70 1375 ---- ---- ---- ---- 13.30 -2.70 16.00 1380 ---- ---- ---- ---- 13.60 -2.70 16.30 1385 ---- ---- ---- ---- 13.90 -2.70 16.60 1390 ---- ---- ---- ---- 14.20 -2.70 16.90 1395 ---- ---- ---- ---- 14.50 -2.70 17.20 1400 ---- ---- ---- ---- 14.80 -2.80 17.60 1405 ---- ---- ---- ---- 15.10 -2.80 17.90 1410 ---- ---- ---- ---- 15.40 -2.80 18.20 1415 ---- ---- ---- ---- 15.70 -2.90 18.60 1420 ---- ---- ---- ---- 16.10 -2.80 18.90 1425 ---- ---- ---- ---- 16.40 -2.90 19.30 1430 ---- ---- ---- ---- 16.70 -2.90 19.60 1435 ---- ---- ---- ---- 17.10 -2.90 20.00 1440 ---- ---- ---- ---- 17.40 -2.90 20.30 1445 ---- ---- ---- ---- 17.80 -2.90 20.70 1450 ---- ---- ---- ---- 18.10 -3.00 21.10 1455 ---- ---- ---- ---- 18.50 -3.00 21.50 1460 ---- ---- ---- ---- 18.90 -3.00 21.90 1465 ---- ---- ---- ---- 19.20 -3.10 22.30 1470 ---- ---- ---- ---- 19.60 -3.10 22.70 1475 ---- ---- ---- ---- 20.00 -3.10 23.10 1480 ---- ---- ---- ---- 20.40 -3.10 23.50 1485 ---- ---- ---- ---- 20.80 -3.10 23.90 1490 ---- ---- ---- ---- 21.20 -3.10 24.30 1495 ---- ---- ---- ---- 21.60 -3.20 24.80 1500 ---- ---- ---- ---- 22.00 -3.20 25.20 1505 ---- ---- ---- ---- 22.40 -3.30 25.70 1510 ---- ---- ---- ---- 22.90 -3.20 26.10 1515 ---- ---- ---- ---- 23.30 -3.30 26.60 1520 ---- ---- ---- ---- 23.80 -3.20 27.00 1525 ---- ---- ---- ---- 24.20 -3.30 27.50 1530 ---- ---- ---- ---- 24.70 -3.30 28.00 1535 ---- ---- ---- ---- 25.10 -3.40 28.50 1540 ---- ---- ---- ---- 25.60 -3.40 29.00 1545 ---- ---- ---- ---- 26.10 -3.40 29.50 1550 ---- ---- ---- ---- 26.60 -3.40 30.00 1555 ---- ---- ---- ---- 27.10 -3.40 30.50 1560 ---- ---- ---- ---- 27.60 -3.40 31.00 1565 ---- ---- ---- ---- 28.10 -3.50 31.60 1570 ---- ---- ---- ---- 28.60 -3.50 32.10 1575 ---- ---- ---- ---- 29.10 -3.60 32.70 1580 ---- ---- ---- ---- 29.70 -3.50 33.20 1585 ---- ---- ---- ---- 30.20 -3.60 33.80 1590 ---- ---- ---- ---- 30.70 -3.70 34.40 1595 ---- ---- ---- ---- 31.30 -3.60 34.90 1600 ---- ---- ---- ---- 31.90 -3.60 35.50 1605 ---- ---- ---- ---- 32.40 -3.70 36.10 1610 ---- ---- ---- ---- 33.00 -3.70 36.70 1615 ---- ---- ---- ---- 33.60 -3.80 37.40 1620 ---- ---- ---- ---- 34.20 -3.80 38.00 1625 ---- ---- ---- ---- 34.80 -3.80 38.60 1630 ---- ---- ---- ---- 35.40 -3.90 39.30 1635 ---- ---- ---- ---- 36.10 -3.80 39.90 1640 ---- ---- ---- ---- 36.70 -3.90 40.60 1645 ---- ---- ---- ---- 37.30 -4.00 41.30 1650 ---- ---- ---- ---- 38.00 -4.00 42.00 1655 ---- ---- ---- ---- 38.70 -3.90 42.60 1660 ---- ---- ---- ---- 39.30 -4.10 43.40 1665 ---- ---- ---- ---- 40.00 -4.10 44.10 1670 ---- ---- ---- ---- 40.70 -4.10 44.80 1675 ---- ---- ---- ---- 41.40 -4.10 45.50 1680 ---- ---- ---- ---- 42.10 -4.20 46.30 1685 ---- ---- ---- ---- 42.80 -4.20 47.00 1690 ---- ---- ---- ---- 43.60 -4.20 47.80 1695 ---- ---- ---- ---- 44.30 -4.30 48.60 1700 ---- ---- ---- ---- 45.10 -4.30 49.40 100 1705 ---- ---- ---- ---- 45.80 -4.40 50.20 1710 ---- ---- ---- ---- 46.60 -4.40 51.00 1715 ---- ---- ---- ---- 47.40 -4.50 51.90 1720 ---- ---- ---- ---- 48.20 -4.50 52.70 1725 ---- ---- ---- ---- 49.00 -4.60 53.60 1730 ---- ---- ---- ---- 49.90 -4.60 54.50 1735 ---- ---- ---- ---- 50.70 -4.70 55.40 1740 ---- ---- ---- ---- 51.60 -4.70 56.30 1745 ---- ---- ---- ---- 52.40 -4.80 57.20 1750 ---- ---- ---- ---- 53.30 -4.90 58.20 1755 ---- ---- ---- ---- 54.30 -4.80 59.10 1760 ---- ---- ---- ---- 55.20 -4.90 60.10 1765 ---- ---- ---- ---- 56.10 -5.00 61.10 1770 ---- ---- ---- ---- 57.10 -5.00 62.10 1775 ---- ---- ---- ---- 58.10 -5.10 63.20 1780 ---- ---- ---- ---- 59.10 -5.10 64.20 1785 ---- ---- ---- ---- 60.10 -5.20 65.30 1790 ---- ---- ---- ---- 61.10 -5.30 66.40 1795 ---- ---- ---- ---- 62.20 -5.30 67.50 1800 ---- ---- ---- ---- 63.30 -5.40 68.70 1805 ---- ---- ---- ---- 64.40 -5.40 69.80 1810 ---- ---- ---- ---- 65.50 -5.50 71.00 1815 ---- ---- ---- ---- 66.70 -5.50 72.20 1820 ---- ---- ---- ---- 67.80 -5.60 73.40 1825 ---- ---- ---- ---- 69.10 -5.60 74.70 1830 ---- ---- ---- ---- 70.30 -5.70 76.00 1835 ---- ---- ---- ---- 71.50 -5.80 77.30 1840 ---- ---- ---- ---- 72.80 -5.80 78.60 1845 ---- ---- ---- ---- 74.10 -5.90 80.00 1850 ---- ---- ---- ---- 75.40 -6.00 81.40 1855 ---- ---- ---- ---- 76.80 -6.00 82.80 1860 ---- ---- ---- ---- 78.20 -6.10 84.30 1865 ---- ---- ---- ---- 79.60 -6.20 85.80 1870 ---- ---- ---- ---- 81.10 -6.20 87.30 1875 ---- ---- ---- ---- 82.60 -6.20 88.80 1880 ---- ---- ---- ---- 84.10 -6.30 90.40 1885 ---- ---- ---- ---- 85.60 -6.40 92.00 1890 ---- ---- ---- ---- 87.20 -6.40 93.60 1895 ---- ---- ---- ---- 88.80 -6.50 95.30 1900 ---- ---- ---- ---- 90.50 -6.50 97.00 1905 ---- ---- ---- ---- 92.10 -6.60 98.70 1910 ---- ---- ---- ---- 93.80 -6.70 100.50 1915 ---- ---- ---- ---- 95.60 -6.70 102.30 1920 ---- ---- ---- ---- 97.30 -6.80 104.10 1925 ---- ---- ---- ---- 99.10 -6.80 105.90 1930 ---- ---- ---- ---- 101.00 -6.80 107.80 1935 ---- ---- ---- ---- 102.80 -6.90 109.70 1940 ---- ---- ---- ---- 104.70 -7.00 111.70 1945 ---- ---- ---- ---- 106.60 -7.00 113.60 1950 ---- ---- ---- ---- 108.60 -7.00 115.60 1955 ---- ---- ---- ---- 110.60 -7.10 117.70 1960 ---- ---- ---- ---- 112.60 -7.10 119.70 1965 ---- ---- ---- ---- 114.60 -7.20 121.80 1970 ---- ---- ---- ---- 116.70 -7.20 123.90 1975 ---- ---- ---- ---- 118.80 -7.30 126.10 1980 ---- ---- ---- ---- 120.90 -7.30 128.20 1985 ---- ---- ---- ---- 123.10 -7.40 130.50 1990 ---- ---- ---- ---- 125.30 -7.40 132.70 1995 ---- ---- ---- ---- 127.50 -7.50 135.00 2000 ---- ---- ---- ---- 129.70 -7.60 137.30 2005 ---- ---- ---- ---- 132.00 -7.60 139.60 2010 ---- ---- ---- ---- 134.30 -7.60 141.90 2015 ---- ---- ---- ---- 136.70 -7.60 144.30 2020 ---- ---- ---- ---- 139.00 -7.70 146.70 2025 ---- ---- ---- ---- 141.40 -7.80 149.20 2030 ---- ---- ---- ---- 143.90 -7.80 151.70 2035 ---- ---- ---- ---- 146.30 -7.90 154.20 2040 ---- ---- ---- ---- 148.80 -7.90 156.70 2045 ---- ---- ---- ---- 151.40 -7.90 159.30 2050 ---- ---- ---- ---- 153.90 -8.00 161.90 2055 ---- ---- ---- ---- 156.50 -8.00 164.50 2060 ---- ---- ---- ---- 159.10 -8.10 167.20 2065 ---- ---- ---- ---- 161.80 -8.10 169.90 2070 ---- ---- ---- ---- 164.50 -8.10 172.60 2075 ---- ---- ---- ---- 167.20 -8.10 175.30 2080 ---- ---- ---- ---- 170.00 -8.10 178.10 2085 ---- ---- ---- ---- 172.70 -8.30 181.00 2090 ---- ---- ---- ---- 175.60 -8.20 183.80 2095 ---- ---- ---- ---- 178.40 -8.30 186.70 2100 ---- ---- ---- ---- 181.30 -8.30 189.60 2105 ---- ---- ---- ---- 184.20 -8.30 192.50 2110 ---- ---- ---- ---- 187.20 -8.30 195.50 2115 ---- ---- ---- ---- 190.10 -8.40 198.50 2120 ---- ---- ---- ---- 193.10 -8.50 201.60 2125 ---- ---- ---- ---- 196.20 -8.40 204.60 2130 ---- ---- ---- ---- 199.20 -8.50 207.70 2135 ---- ---- ---- ---- 202.30 -8.50 210.80 2140 ---- ---- ---- ---- 205.40 -8.60 214.00 2145 ---- ---- ---- ---- 208.60 -8.50 217.10 2150 ---- ---- ---- ---- 211.80 -8.50 220.30 2155 ---- ---- ---- ---- 215.00 -8.60 223.60 2160 ---- ---- ---- ---- 218.20 -8.60 226.80 2165 ---- ---- ---- ---- 221.40 -8.70 230.10 2170 ---- ---- ---- ---- 224.70 -8.70 233.40 2175 ---- ---- ---- ---- 228.00 -8.70 236.70 2180 ---- ---- ---- ---- 231.40 -8.70 240.10 2185 ---- ---- ---- ---- 234.70 -8.70 243.40 2190 ---- ---- ---- ---- 238.10 -8.70 246.80 2195 ---- ---- ---- ---- 241.50 -8.80 250.30 2200 ---- ---- ---- ---- 244.90 -8.80 253.70 2205 ---- ---- ---- ---- 248.30 -8.90 257.20 2210 ---- ---- ---- ---- 251.80 -8.80 260.60 2215 ---- ---- ---- ---- 255.30 -8.80 264.10 2220 ---- ---- ---- ---- 258.80 -8.90 267.70 2225 ---- ---- ---- ---- 262.30 -8.90 271.20 2230 ---- ---- ---- ---- 265.80 -8.90 274.70 2235 ---- ---- ---- ---- 269.40 -8.90 278.30 2240 ---- ---- ---- ---- 273.00 -8.90 281.90 2245 ---- ---- ---- ---- 276.60 -8.90 285.50 2250 ---- ---- ---- ---- 280.20 -9.00 289.20 2255 ---- ---- ---- ---- 283.80 -9.00 292.80 2260 ---- ---- ---- ---- 287.50 -9.00 296.50 2265 ---- ---- ---- ---- 291.10 -9.00 300.10 2270 ---- ---- ---- ---- 294.80 -9.00 303.80 2275 ---- ---- ---- ---- 298.50 -9.00 307.50 2280 ---- ---- ---- ---- 302.20 -9.00 311.20 2285 ---- ---- ---- ---- 305.90 -9.10 315.00 2290 ---- ---- ---- ---- 309.60 -9.10 318.70 2295 ---- ---- ---- ---- 313.40 -9.10 322.50 2300 ---- ---- ---- ---- 317.10 -9.20 326.30 2305 ---- ---- ---- ---- 320.90 -9.10 330.00 2310 ---- ---- ---- ---- 324.70 -9.10 333.80 2315 ---- ---- ---- ---- 328.50 -9.20 337.70 2320 ---- ---- ---- ---- 332.30 -9.20 341.50 2325 ---- ---- ---- ---- 336.20 -9.10 345.30 2330 ---- ---- ---- ---- 340.00 -9.20 349.20 2335 ---- ---- ---- ---- 343.80 -9.20 353.00 2340 ---- ---- ---- ---- 347.70 -9.20 356.90 2345 ---- ---- ---- ---- 351.60 -9.20 360.80 2350 ---- ---- ---- ---- 355.50 -9.20 364.70 2355 ---- ---- ---- ---- 359.40 -9.20 368.60 2360 ---- ---- ---- ---- 363.30 -9.30 372.60 2365 ---- ---- ---- ---- 367.20 -9.30 376.50 2370 ---- ---- ---- ---- 371.20 -9.20 380.40 2375 ---- ---- ---- ---- 375.10 -9.30 384.40 2380 ---- ---- ---- ---- 379.10 -9.30 388.40 2390 ---- ---- ---- ---- 387.00 -9.30 396.30 2400 ---- ---- ---- ---- 395.00 -9.40 404.40 2410 ---- ---- ---- ---- 403.10 -9.30 412.40 2420 ---- ---- ---- ---- 411.20 -9.30 420.50 2425 ---- ---- ---- ---- 415.20 -9.40 424.60 2430 ---- ---- ---- ---- 419.30 -9.40 428.70 2440 ---- ---- ---- ---- 427.50 -9.40 436.90 2450 ---- ---- ---- ---- 435.70 -9.40 445.10 2460 ---- ---- ---- ---- 443.90 -9.40 453.30 2470 ---- ---- ---- ---- 452.20 -9.40 461.60 2475 ---- ---- ---- ---- 456.30 -9.50 465.80 2500 ---- ---- ---- ---- 477.20 -9.50 486.70 2525 ---- ---- ---- ---- 498.40 -9.40 507.80 2550 ---- ---- ---- ---- 519.70 -9.50 529.20 2575 ---- ---- ---- ---- 541.20 -9.50 550.70 2600 ---- ---- ---- ---- 562.90 -9.50 572.40 2625 ---- ---- ---- ---- 584.70 -9.50 594.20 2650 ---- ---- ---- ---- 606.70 -9.50 616.20 950 ---- ---- ---- ---- 1.50 -.70 2.20 975 ---- ---- ---- ---- 1.70 -.90 2.60 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 5.00 -.80 5.80 1050 ---- ---- ---- ---- 5.70 -.80 6.50 1075 ---- ---- ---- ---- 6.40 -.90 7.30 1100 ---- ---- ---- ---- 7.20 -1.00 8.20 1125 ---- ---- ---- ---- 8.00 -1.10 9.10 1150 ---- ---- ---- ---- 8.90 -1.20 10.10 1175 ---- ---- ---- ---- 9.90 -1.30 11.20 1200 ---- ---- ---- ---- 11.00 -1.40 12.40 1220 ---- ---- ---- ---- 11.90 -1.60 13.50 1225 ---- ---- ---- ---- 12.10 -1.60 13.70 1230 ---- ---- ---- ---- 12.40 -1.60 14.00 1240 ---- ---- ---- ---- 12.90 -1.60 14.50 1250 ---- ---- ---- ---- 13.40 -1.70 15.10 1260 ---- ---- ---- ---- 13.90 -1.80 15.70 1270 ---- ---- ---- ---- 14.50 -1.80 16.30 1275 ---- ---- ---- ---- 14.70 -1.90 16.60 1280 ---- ---- ---- ---- 15.00 -1.90 16.90 1290 ---- ---- ---- ---- 15.60 -1.90 17.50 1300 ---- ---- ---- ---- 16.20 -2.00 18.20 1310 ---- ---- ---- ---- 16.80 -2.00 18.80 1315 ---- ---- ---- ---- 17.10 -2.10 19.20 1320 ---- ---- ---- ---- 17.40 -2.10 19.50 1325 ---- ---- ---- ---- 17.70 -2.20 19.90 1330 ---- ---- ---- ---- 18.10 -2.10 20.20 1335 ---- ---- ---- ---- 18.40 -2.20 20.60 1340 ---- ---- ---- ---- 18.70 -2.30 21.00 1345 ---- ---- ---- ---- 19.10 -2.20 21.30 1350 ---- ---- ---- ---- 19.40 -2.30 21.70 1355 ---- ---- ---- ---- 19.70 -2.40 22.10 1360 ---- ---- ---- ---- 20.10 -2.40 22.50 1365 ---- ---- ---- ---- 20.50 -2.30 22.80 1370 ---- ---- ---- ---- 20.80 -2.40 23.20 1375 ---- ---- ---- ---- 21.20 -2.40 23.60 1380 ---- ---- ---- ---- 21.60 -2.40 24.00 1385 ---- ---- ---- ---- 21.90 -2.60 24.50 1390 ---- ---- ---- ---- 22.30 -2.60 24.90 1395 ---- ---- ---- ---- 22.70 -2.60 25.30 1400 ---- ---- ---- ---- 23.10 -2.60 25.70 1405 ---- ---- ---- ---- 23.50 -2.60 26.10 1410 ---- ---- ---- ---- 23.90 -2.70 26.60 1415 ---- ---- ---- ---- 24.30 -2.70 27.00 1420 ---- ---- ---- ---- 24.70 -2.80 27.50 1425 ---- ---- ---- ---- 25.10 -2.80 27.90 1430 ---- ---- ---- ---- 25.50 -2.90 28.40 1435 ---- ---- ---- ---- 26.00 -2.80 28.80 1440 ---- ---- ---- ---- 26.40 -2.90 29.30 1445 ---- ---- ---- ---- 26.80 -3.00 29.80 1450 ---- ---- ---- ---- 27.30 -3.00 30.30 1455 ---- ---- ---- ---- 27.70 -3.10 30.80 1460 ---- ---- ---- ---- 28.20 -3.10 31.30 1465 ---- ---- ---- ---- 28.70 -3.10 31.80 1470 ---- ---- ---- ---- 29.10 -3.20 32.30 1475 ---- ---- ---- ---- 29.60 -3.20 32.80 1480 ---- ---- ---- ---- 30.10 -3.20 33.30 1485 ---- ---- ---- ---- 30.60 -3.20 33.80 1490 ---- ---- ---- ---- 31.10 -3.30 34.40 1495 ---- ---- ---- ---- 31.60 -3.30 34.90 1500 ---- ---- ---- ---- 32.10 -3.30 35.40 1505 ---- ---- ---- ---- 32.60 -3.40 36.00 1510 ---- ---- ---- ---- 33.10 -3.40 36.50 1515 ---- ---- ---- ---- 33.60 -3.50 37.10 1520 ---- ---- ---- ---- 34.20 -3.50 37.70 1525 ---- ---- ---- ---- 34.70 -3.60 38.30 1530 ---- ---- ---- ---- 35.20 -3.60 38.80 1535 ---- ---- ---- ---- 35.80 -3.60 39.40 1540 ---- ---- ---- ---- 36.40 -3.60 40.00 1545 ---- ---- ---- ---- 36.90 -3.70 40.60 1550 ---- ---- ---- ---- 37.50 -3.80 41.30 1555 ---- ---- ---- ---- 38.10 -3.80 41.90 1560 ---- ---- ---- ---- 38.70 -3.80 42.50 1565 ---- ---- ---- ---- 39.20 -3.90 43.10 1570 ---- ---- ---- ---- 39.80 -4.00 43.80 1575 ---- ---- ---- ---- 40.50 -3.90 44.40 1580 ---- ---- ---- ---- 41.10 -4.00 45.10 1585 ---- ---- ---- ---- 41.70 -4.10 45.80 1590 ---- ---- ---- ---- 42.30 -4.10 46.40 1595 ---- ---- ---- ---- 43.00 -4.10 47.10 1600 ---- ---- ---- ---- 43.60 -4.20 47.80 1605 ---- ---- ---- ---- 44.30 -4.20 48.50 1610 ---- ---- ---- ---- 44.90 -4.30 49.20 1615 ---- ---- ---- ---- 45.60 -4.30 49.90 1620 ---- ---- ---- ---- 46.30 -4.30 50.60 1625 ---- ---- ---- ---- 46.90 -4.50 51.40 1630 ---- ---- ---- ---- 47.60 -4.50 52.10 1635 ---- ---- ---- ---- 48.30 -4.50 52.80 1640 ---- ---- ---- ---- 49.00 -4.60 53.60 1645 ---- ---- ---- ---- 49.80 -4.60 54.40 1650 ---- ---- ---- ---- 50.50 -4.60 55.10 1655 ---- ---- ---- ---- 51.20 -4.70 55.90 1660 ---- ---- ---- ---- 52.00 -4.70 56.70 1665 ---- ---- ---- ---- 52.70 -4.80 57.50 1670 ---- ---- ---- ---- 53.50 -4.80 58.30 1675 ---- ---- ---- ---- 54.20 -4.90 59.10 1680 ---- ---- ---- ---- 55.00 -4.90 59.90 1685 ---- ---- ---- ---- 55.80 -5.00 60.80 1690 ---- ---- ---- ---- 56.60 -5.00 61.60 1695 ---- ---- ---- ---- 57.40 -5.10 62.50 1700 ---- ---- ---- ---- 58.20 -5.10 63.30 1705 ---- ---- ---- ---- 59.00 -5.20 64.20 1710 ---- ---- ---- ---- 59.90 -5.20 65.10 1715 ---- ---- ---- ---- 60.70 -5.30 66.00 1720 ---- ---- ---- ---- 61.60 -5.30 66.90 1725 ---- ---- ---- ---- 62.40 -5.40 67.80 1730 ---- ---- ---- ---- 63.30 -5.40 68.70 1735 ---- ---- ---- ---- 64.20 -5.40 69.60 1740 ---- ---- ---- ---- 65.10 -5.50 70.60 1745 ---- ---- ---- ---- 66.00 -5.60 71.60 1750 ---- ---- ---- ---- 66.90 -5.60 72.50 1755 ---- ---- ---- ---- 67.90 -5.60 73.50 1760 ---- ---- ---- ---- 68.90 -5.60 74.50 1765 ---- ---- ---- ---- 69.80 -5.80 75.60 1770 ---- ---- ---- ---- 70.80 -5.80 76.60 1775 ---- ---- ---- ---- 71.80 -5.90 77.70 1780 ---- ---- ---- ---- 72.80 -5.90 78.70 1785 ---- ---- ---- ---- 73.90 -5.90 79.80 1790 ---- ---- ---- ---- 74.90 -6.00 80.90 1795 ---- ---- ---- ---- 76.00 -6.10 82.10 1800 ---- ---- ---- ---- 77.10 -6.10 83.20 1805 ---- ---- ---- ---- 78.20 -6.20 84.40 1810 ---- ---- ---- ---- 79.40 -6.20 85.60 1815 ---- ---- ---- ---- 80.50 -6.30 86.80 1820 ---- ---- ---- ---- 81.70 -6.30 88.00 1825 ---- ---- ---- ---- 82.90 -6.30 89.20 1830 ---- ---- ---- ---- 84.10 -6.40 90.50 1835 ---- ---- ---- ---- 85.40 -6.40 91.80 1840 ---- ---- ---- ---- 86.60 -6.50 93.10 1845 ---- ---- ---- ---- 87.90 -6.60 94.50 1850 ---- ---- ---- ---- 89.30 -6.60 95.90 1855 ---- ---- ---- ---- 90.60 -6.70 97.30 1860 ---- ---- ---- ---- 92.00 -6.70 98.70 1865 ---- ---- ---- ---- 93.40 -6.70 100.10 1870 ---- ---- ---- ---- 94.80 -6.80 101.60 1875 ---- ---- ---- ---- 96.30 -6.80 103.10 1880 ---- ---- ---- ---- 97.80 -6.90 104.70 1885 ---- ---- ---- ---- 99.30 -6.90 106.20 1890 ---- ---- ---- ---- 100.80 -7.00 107.80 1895 ---- ---- ---- ---- 102.40 -7.10 109.50 1900 ---- ---- ---- ---- 104.00 -7.10 111.10 1905 ---- ---- ---- ---- 105.60 -7.20 112.80 1910 ---- ---- ---- ---- 107.30 -7.20 114.50 1915 ---- ---- ---- ---- 109.00 -7.30 116.30 1920 ---- ---- ---- ---- 110.80 -7.30 118.10 1925 ---- ---- ---- ---- 112.50 -7.40 119.90 1930 ---- ---- ---- ---- 114.30 -7.40 121.70 1935 ---- ---- ---- ---- 116.10 -7.50 123.60 1940 ---- ---- ---- ---- 118.00 -7.50 125.50 1945 ---- ---- ---- ---- 119.90 -7.50 127.40 1950 ---- ---- ---- ---- 121.80 -7.60 129.40 1955 ---- ---- ---- ---- 123.70 -7.70 131.40 1960 ---- ---- ---- ---- 125.70 -7.70 133.40 1965 ---- ---- ---- ---- 127.70 -7.80 135.50 1970 ---- ---- ---- ---- 129.80 -7.80 137.60 1975 ---- ---- ---- ---- 131.80 -7.90 139.70 1980 ---- ---- ---- ---- 133.90 -7.90 141.80 1985 ---- ---- ---- ---- 136.00 -8.00 144.00 1990 ---- ---- ---- ---- 138.20 -8.00 146.20 1995 ---- ---- ---- ---- 140.40 -8.00 148.40 2000 ---- ---- ---- ---- 142.60 -8.00 150.60 2005 ---- ---- ---- ---- 144.80 -8.10 152.90 2010 ---- ---- ---- ---- 147.10 -8.10 155.20 2015 ---- ---- ---- ---- 149.40 -8.20 157.60 2020 ---- ---- ---- ---- 151.70 -8.20 159.90 2025 ---- ---- ---- ---- 154.00 -8.30 162.30 2030 ---- ---- ---- ---- 156.40 -8.30 164.70 2035 ---- ---- ---- ---- 158.80 -8.40 167.20 2040 ---- ---- ---- ---- 161.20 -8.50 169.70 2045 ---- ---- ---- ---- 163.70 -8.50 172.20 2050 ---- ---- ---- ---- 166.20 -8.50 174.70 2055 ---- ---- ---- ---- 168.70 -8.60 177.30 2060 ---- ---- ---- ---- 171.30 -8.50 179.80 2065 ---- ---- ---- ---- 173.90 -8.60 182.50 2070 ---- ---- ---- ---- 176.50 -8.60 185.10 2075 ---- ---- ---- ---- 179.10 -8.70 187.80 2080 ---- ---- ---- ---- 181.80 -8.70 190.50 2085 ---- ---- ---- ---- 184.50 -8.80 193.30 2090 ---- ---- ---- ---- 187.20 -8.80 196.00 2095 ---- ---- ---- ---- 190.00 -8.80 198.80 2100 ---- ---- ---- ---- 192.80 -8.90 201.70 2105 ---- ---- ---- ---- 195.70 -8.80 204.50 2110 ---- ---- ---- ---- 198.50 -8.90 207.40 2115 ---- ---- ---- ---- 201.40 -9.00 210.40 2120 ---- ---- ---- ---- 204.30 -9.00 213.30 2125 ---- ---- ---- ---- 207.30 -9.00 216.30 2130 ---- ---- ---- ---- 210.30 -9.00 219.30 2135 ---- ---- ---- ---- 213.30 -9.10 222.40 2140 ---- ---- ---- ---- 216.30 -9.10 225.40 2145 ---- ---- ---- ---- 219.40 -9.10 228.50 2150 ---- ---- ---- ---- 222.50 -9.20 231.70 2155 ---- ---- ---- ---- 225.60 -9.20 234.80 2160 ---- ---- ---- ---- 228.80 -9.20 238.00 2165 ---- ---- ---- ---- 232.00 -9.20 241.20 2170 ---- ---- ---- ---- 235.20 -9.20 244.40 2175 ---- ---- ---- ---- 238.40 -9.30 247.70 2180 ---- ---- ---- ---- 241.70 -9.30 251.00 2185 ---- ---- ---- ---- 244.90 -9.40 254.30 2190 ---- ---- ---- ---- 248.20 -9.40 257.60 2195 ---- ---- ---- ---- 251.60 -9.30 260.90 2200 ---- ---- ---- ---- 254.90 -9.40 264.30 2205 ---- ---- ---- ---- 258.30 -9.40 267.70 2210 ---- ---- ---- ---- 261.70 -9.40 271.10 2215 ---- ---- ---- ---- 265.10 -9.50 274.60 2220 ---- ---- ---- ---- 268.50 -9.50 278.00 2225 ---- ---- ---- ---- 272.00 -9.50 281.50 2230 ---- ---- ---- ---- 275.50 -9.50 285.00 2235 ---- ---- ---- ---- 279.00 -9.50 288.50 2240 ---- ---- ---- ---- 282.50 -9.50 292.00 2245 ---- ---- ---- ---- 286.00 -9.60 295.60 2250 ---- ---- ---- ---- 289.60 -9.60 299.20 2255 ---- ---- ---- ---- 293.20 -9.60 302.80 2260 ---- ---- ---- ---- 296.70 -9.70 306.40 2265 ---- ---- ---- ---- 300.30 -9.70 310.00 2270 ---- ---- ---- ---- 304.00 -9.60 313.60 2275 ---- ---- ---- ---- 307.60 -9.70 317.30 2280 ---- ---- ---- ---- 311.20 -9.70 320.90 2285 ---- ---- ---- ---- 314.90 -9.70 324.60 2290 ---- ---- ---- ---- 318.60 -9.70 328.30 2295 ---- ---- ---- ---- 322.30 -9.70 332.00 2300 ---- ---- ---- ---- 326.00 -9.70 335.70 2305 ---- ---- ---- ---- 329.70 -9.70 339.40 2310 ---- ---- ---- ---- 333.40 -9.80 343.20 2315 ---- ---- ---- ---- 337.20 -9.70 346.90 2320 ---- ---- ---- ---- 340.90 -9.80 350.70 2325 ---- ---- ---- ---- 344.70 -9.80 354.50 2330 ---- ---- ---- ---- 348.50 -9.80 358.30 2335 ---- ---- ---- ---- 352.30 -9.80 362.10 2340 ---- ---- ---- ---- 356.10 -9.80 365.90 2345 ---- ---- ---- ---- 359.90 -9.80 369.70 2350 ---- ---- ---- ---- 363.70 -9.80 373.50 2355 ---- ---- ---- ---- 367.50 -9.90 377.40 2360 ---- ---- ---- ---- 371.40 -9.80 381.20 2365 ---- ---- ---- ---- 375.30 -9.80 385.10 2370 ---- ---- ---- ---- 379.10 -9.90 389.00 2375 ---- ---- ---- ---- 383.00 -9.90 392.90 2380 ---- ---- ---- ---- 386.90 -9.90 396.80 2390 ---- ---- ---- ---- 394.70 -9.90 404.60 2400 ---- ---- ---- ---- 402.60 -9.90 412.50 2410 ---- ---- ---- ---- 410.50 -9.90 420.40 2420 ---- ---- ---- ---- 418.40 -10.00 428.40 2425 ---- ---- ---- ---- 422.40 -10.00 432.40 2430 ---- ---- ---- ---- 426.40 -10.00 436.40 2440 ---- ---- ---- ---- 434.50 -9.90 444.40 2450 ---- ---- ---- ---- 442.50 -10.00 452.50 2460 ---- ---- ---- ---- 450.60 -10.00 460.60 2470 ---- ---- ---- ---- 458.80 -9.90 468.70 2475 ---- ---- ---- ---- 462.80 -10.00 472.80 2480 ---- ---- ---- ---- 466.90 -10.00 476.90 2500 ---- ---- ---- ---- 483.40 -10.00 493.40 2525 ---- ---- ---- ---- 504.10 -10.00 514.10 2550 ---- ---- ---- ---- 525.10 -10.00 535.10 2575 ---- ---- ---- ---- 546.20 -10.00 556.20 2600 ---- ---- ---- ---- 567.50 -10.00 577.50 2625 ---- ---- ---- ---- 589.00 -10.00 599.00 2650 ---- ---- ---- ---- 610.70 -9.90 620.60 2675 ---- ---- ---- ---- 632.50 -9.90 642.40 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 10.60 -1.20 11.80 1100 ---- ---- ---- ---- 11.70 -1.30 13.00 1125 ---- ---- ---- ---- 12.80 -1.50 14.30 1150 ---- ---- ---- ---- 14.10 -1.50 15.60 1175 ---- ---- ---- ---- 15.40 -1.70 17.10 1200 ---- ---- ---- ---- 16.80 -1.80 18.60 1225 ---- ---- ---- ---- 18.40 -1.90 20.30 1250 ---- ---- ---- ---- 20.00 -2.00 22.00 1270 ---- ---- ---- ---- 21.30 -2.20 23.50 1275 ---- ---- ---- ---- 21.70 -2.20 23.90 1280 ---- ---- ---- ---- 22.00 -2.30 24.30 1290 ---- ---- ---- ---- 22.70 -2.30 25.00 1300 ---- ---- ---- ---- 23.50 -2.30 25.80 1310 ---- ---- ---- ---- 24.20 -2.50 26.70 1320 ---- ---- ---- ---- 25.00 -2.50 27.50 1325 ---- ---- ---- ---- 25.40 -2.50 27.90 1330 ---- ---- ---- ---- 25.80 -2.50 28.30 1340 ---- ---- ---- ---- 26.60 -2.60 29.20 1350 ---- ---- ---- ---- 27.40 -2.70 30.10 1360 ---- ---- ---- ---- 28.30 -2.70 31.00 1370 ---- ---- ---- ---- 29.20 -2.70 31.90 1375 ---- ---- ---- ---- 29.60 -2.80 32.40 1380 ---- ---- ---- ---- 30.00 -2.90 32.90 1385 ---- ---- ---- ---- 30.50 -2.90 33.40 1390 ---- ---- ---- ---- 30.90 -3.00 33.90 1395 ---- ---- ---- ---- 31.40 -3.00 34.40 1400 ---- ---- ---- ---- 31.90 -2.90 34.80 1405 ---- ---- ---- ---- 32.30 -3.10 35.40 1410 ---- ---- ---- ---- 32.80 -3.10 35.90 1415 ---- ---- ---- ---- 33.30 -3.10 36.40 1420 ---- ---- ---- ---- 33.80 -3.10 36.90 1425 ---- ---- ---- ---- 34.30 -3.10 37.40 1430 ---- ---- ---- ---- 34.80 -3.10 37.90 1435 ---- ---- ---- ---- 35.30 -3.20 38.50 1440 ---- ---- ---- ---- 35.80 -3.20 39.00 1445 ---- ---- ---- ---- 36.30 -3.30 39.60 1450 ---- ---- ---- ---- 36.80 -3.30 40.10 1455 ---- ---- ---- ---- 37.30 -3.40 40.70 1460 ---- ---- ---- ---- 37.90 -3.30 41.20 1465 ---- ---- ---- ---- 38.40 -3.40 41.80 1470 ---- ---- ---- ---- 38.90 -3.50 42.40 1475 ---- ---- ---- ---- 39.50 -3.50 43.00 1480 ---- ---- ---- ---- 40.00 -3.60 43.60 1485 ---- ---- ---- ---- 40.60 -3.60 44.20 1490 ---- ---- ---- ---- 41.10 -3.70 44.80 1495 ---- ---- ---- ---- 41.70 -3.70 45.40 1500 ---- ---- ---- ---- 42.30 -3.70 46.00 1505 ---- ---- ---- ---- 42.90 -3.70 46.60 1510 ---- ---- ---- ---- 43.50 -3.70 47.20 1515 ---- ---- ---- ---- 44.00 -3.80 47.80 1520 ---- ---- ---- ---- 44.60 -3.90 48.50 1525 ---- ---- ---- ---- 45.20 -3.90 49.10 1530 ---- ---- ---- ---- 45.90 -3.90 49.80 1535 ---- ---- ---- ---- 46.50 -3.90 50.40 1540 ---- ---- ---- ---- 47.10 -4.00 51.10 1545 ---- ---- ---- ---- 47.70 -4.00 51.70 1550 ---- ---- ---- ---- 48.40 -4.00 52.40 1555 ---- ---- ---- ---- 49.00 -4.10 53.10 1560 ---- ---- ---- ---- 49.70 -4.10 53.80 1565 ---- ---- ---- ---- 50.30 -4.20 54.50 1570 ---- ---- ---- ---- 51.00 -4.20 55.20 1575 ---- ---- ---- ---- 51.60 -4.30 55.90 1580 ---- ---- ---- ---- 52.30 -4.30 56.60 1585 ---- ---- ---- ---- 53.00 -4.30 57.30 1590 ---- ---- ---- ---- 53.70 -4.40 58.10 1595 ---- ---- ---- ---- 54.40 -4.40 58.80 1600 ---- ---- ---- ---- 55.10 -4.40 59.50 1605 ---- ---- ---- ---- 55.80 -4.50 60.30 1610 ---- ---- ---- ---- 56.50 -4.50 61.00 1615 ---- ---- ---- ---- 57.20 -4.60 61.80 1620 ---- ---- ---- ---- 58.00 -4.60 62.60 1625 ---- ---- ---- ---- 58.70 -4.70 63.40 1630 ---- ---- ---- ---- 59.40 -4.70 64.10 1635 ---- ---- ---- ---- 60.20 -4.70 64.90 1640 ---- ---- ---- ---- 61.00 -4.70 65.70 1645 ---- ---- ---- ---- 61.70 -4.90 66.60 1650 ---- ---- ---- ---- 62.50 -4.90 67.40 1655 ---- ---- ---- ---- 63.30 -4.90 68.20 1660 ---- ---- ---- ---- 64.10 -4.90 69.00 1665 ---- ---- ---- ---- 64.90 -5.00 69.90 1670 ---- ---- ---- ---- 65.70 -5.00 70.70 1675 ---- ---- ---- ---- 66.50 -5.10 71.60 1680 ---- ---- ---- ---- 67.30 -5.10 72.40 1685 ---- ---- ---- ---- 68.10 -5.20 73.30 1690 ---- ---- ---- ---- 69.00 -5.20 74.20 1695 ---- ---- ---- ---- 69.80 -5.30 75.10 1700 ---- ---- ---- ---- 70.70 -5.30 76.00 1705 ---- ---- ---- ---- 71.50 -5.40 76.90 1710 ---- ---- ---- ---- 72.40 -5.40 77.80 1715 ---- ---- ---- ---- 73.30 -5.40 78.70 1720 ---- ---- ---- ---- 74.20 -5.40 79.60 1725 ---- ---- ---- ---- 75.10 -5.50 80.60 1730 ---- ---- ---- ---- 76.00 -5.50 81.50 1735 ---- ---- ---- ---- 76.90 -5.60 82.50 1740 ---- ---- ---- ---- 77.80 -5.70 83.50 1745 ---- ---- ---- ---- 78.80 -5.60 84.40 1750 ---- ---- ---- ---- 79.70 -5.70 85.40 1755 ---- ---- ---- ---- 80.70 -5.70 86.40 1760 ---- ---- ---- ---- 81.60 -5.90 87.50 1765 ---- ---- ---- ---- 82.60 -5.90 88.50 1770 ---- ---- ---- ---- 83.60 -5.90 89.50 1775 ---- ---- ---- ---- 84.60 -6.00 90.60 1780 ---- ---- ---- ---- 85.60 -6.10 91.70 1785 ---- ---- ---- ---- 86.70 -6.00 92.70 1790 ---- ---- ---- ---- 87.70 -6.20 93.90 1795 ---- ---- ---- ---- 88.80 -6.20 95.00 1800 ---- ---- ---- ---- 89.90 -6.20 96.10 1805 ---- ---- ---- ---- 91.00 -6.30 97.30 1810 ---- ---- ---- ---- 92.10 -6.30 98.40 1815 ---- ---- ---- ---- 93.20 -6.40 99.60 1820 ---- ---- ---- ---- 94.40 -6.40 100.80 1825 ---- ---- ---- ---- 95.60 -6.50 102.10 1830 ---- ---- ---- ---- 96.80 -6.50 103.30 1835 ---- ---- ---- ---- 98.00 -6.60 104.60 1840 ---- ---- ---- ---- 99.20 -6.70 105.90 1845 ---- ---- ---- ---- 100.50 -6.70 107.20 1850 ---- ---- ---- ---- 101.70 -6.80 108.50 1855 ---- ---- ---- ---- 103.00 -6.90 109.90 1860 ---- ---- ---- ---- 104.40 -6.90 111.30 1865 ---- ---- ---- ---- 105.70 -7.00 112.70 1870 ---- ---- ---- ---- 107.10 -7.00 114.10 1875 ---- ---- ---- ---- 108.50 -7.10 115.60 1880 ---- ---- ---- ---- 109.90 -7.10 117.00 1885 ---- ---- ---- ---- 111.40 -7.10 118.50 1890 ---- ---- ---- ---- 112.80 -7.30 120.10 1895 ---- ---- ---- ---- 114.30 -7.40 121.70 1900 ---- ---- ---- ---- 115.90 -7.40 123.30 1905 ---- ---- ---- ---- 117.40 -7.50 124.90 1910 ---- ---- ---- ---- 119.00 -7.50 126.50 1915 ---- ---- ---- ---- 120.70 -7.50 128.20 1920 ---- ---- ---- ---- 122.30 -7.70 130.00 1925 ---- ---- ---- ---- 124.00 -7.70 131.70 1930 ---- ---- ---- ---- 125.70 -7.80 133.50 1935 ---- ---- ---- ---- 127.50 -7.80 135.30 1940 ---- ---- ---- ---- 129.30 -7.90 137.20 1945 ---- ---- ---- ---- 131.10 -7.90 139.00 1950 ---- ---- ---- ---- 132.90 -8.00 140.90 1955 ---- ---- ---- ---- 134.80 -8.10 142.90 1960 ---- ---- ---- ---- 136.70 -8.20 144.90 1965 ---- ---- ---- ---- 138.70 -8.20 146.90 1970 ---- ---- ---- ---- 140.60 -8.30 148.90 1975 ---- ---- ---- ---- 142.60 -8.30 150.90 1980 ---- ---- ---- ---- 144.70 -8.30 153.00 1985 ---- ---- ---- ---- 146.70 -8.40 155.10 1990 ---- ---- ---- ---- 148.80 -8.50 157.30 1995 ---- ---- ---- ---- 150.90 -8.50 159.40 2000 ---- ---- ---- ---- 153.00 -8.60 161.60 2005 ---- ---- ---- ---- 155.20 -8.70 163.90 2010 ---- ---- ---- ---- 157.40 -8.70 166.10 2015 ---- ---- ---- ---- 159.60 -8.80 168.40 2020 ---- ---- ---- ---- 161.90 -8.80 170.70 2025 ---- ---- ---- ---- 164.20 -8.80 173.00 2030 ---- ---- ---- ---- 166.50 -8.90 175.40 2035 ---- ---- ---- ---- 168.80 -8.90 177.70 2040 ---- ---- ---- ---- 171.20 -9.00 180.20 2045 ---- ---- ---- ---- 173.50 -9.10 182.60 2050 ---- ---- ---- ---- 176.00 -9.10 185.10 2055 ---- ---- ---- ---- 178.40 -9.20 187.60 2060 ---- ---- ---- ---- 180.90 -9.20 190.10 2065 ---- ---- ---- ---- 183.40 -9.20 192.60 2070 ---- ---- ---- ---- 185.90 -9.30 195.20 2075 ---- ---- ---- ---- 188.50 -9.30 197.80 2080 ---- ---- ---- ---- 191.00 -9.40 200.40 2085 ---- ---- ---- ---- 193.70 -9.40 203.10 2090 ---- ---- ---- ---- 196.30 -9.50 205.80 2095 ---- ---- ---- ---- 199.00 -9.50 208.50 2100 ---- ---- ---- ---- 201.70 -9.60 211.30 2105 ---- ---- ---- ---- 204.40 -9.70 214.10 2110 ---- ---- ---- ---- 207.20 -9.70 216.90 2115 ---- ---- ---- ---- 210.00 -9.70 219.70 2120 ---- ---- ---- ---- 212.80 -9.80 222.60 2125 ---- ---- ---- ---- 215.70 -9.80 225.50 2130 ---- ---- ---- ---- 218.50 -9.90 228.40 2135 ---- ---- ---- ---- 221.50 -9.90 231.40 2140 ---- ---- ---- ---- 224.40 -10.00 234.40 2145 ---- ---- ---- ---- 227.40 -10.00 237.40 2150 ---- ---- ---- ---- 230.40 -10.00 240.40 2155 ---- ---- ---- ---- 233.40 -10.10 243.50 2160 ---- ---- ---- ---- 236.50 -10.10 246.60 2165 ---- ---- ---- ---- 239.60 -10.20 249.80 2170 ---- ---- ---- ---- 242.70 -10.20 252.90 2175 ---- ---- ---- ---- 245.90 -10.20 256.10 2180 ---- ---- ---- ---- 249.00 -10.30 259.30 2185 ---- ---- ---- ---- 252.20 -10.40 262.60 2190 ---- ---- ---- ---- 255.50 -10.30 265.80 2195 ---- ---- ---- ---- 258.70 -10.40 269.10 2200 ---- ---- ---- ---- 262.00 -10.40 272.40 2205 ---- ---- ---- ---- 265.30 -10.50 275.80 2210 ---- ---- ---- ---- 268.60 -10.50 279.10 2215 ---- ---- ---- ---- 272.00 -10.50 282.50 2220 ---- ---- ---- ---- 275.40 -10.50 285.90 2225 ---- ---- ---- ---- 278.70 -10.60 289.30 2230 ---- ---- ---- ---- 282.20 -10.50 292.70 2235 ---- ---- ---- ---- 285.60 -10.60 296.20 2240 ---- ---- ---- ---- 289.10 -10.60 299.70 2245 ---- ---- ---- ---- 292.50 -10.70 303.20 2250 ---- ---- ---- ---- 296.00 -10.70 306.70 2255 ---- ---- ---- ---- 299.50 -10.70 310.20 2260 ---- ---- ---- ---- 303.10 -10.70 313.80 2265 ---- ---- ---- ---- 306.60 -10.80 317.40 2270 ---- ---- ---- ---- 310.20 -10.80 321.00 2275 ---- ---- ---- ---- 313.80 -10.80 324.60 2280 ---- ---- ---- ---- 317.40 -10.80 328.20 2285 ---- ---- ---- ---- 321.00 -10.80 331.80 2290 ---- ---- ---- ---- 324.60 -10.90 335.50 2295 ---- ---- ---- ---- 328.30 -10.80 339.10 2300 ---- ---- ---- ---- 331.90 -10.90 342.80 2305 ---- ---- ---- ---- 335.60 -10.90 346.50 2310 ---- ---- ---- ---- 339.30 -10.90 350.20 2315 ---- ---- ---- ---- 343.00 -10.90 353.90 2320 ---- ---- ---- ---- 346.70 -10.90 357.60 2325 ---- ---- ---- ---- 350.40 -11.00 361.40 2330 ---- ---- ---- ---- 354.20 -10.90 365.10 2335 ---- ---- ---- ---- 357.90 -11.00 368.90 2340 ---- ---- ---- ---- 361.70 -11.00 372.70 2345 ---- ---- ---- ---- 365.50 -11.00 376.50 2350 ---- ---- ---- ---- 369.20 -11.00 380.20 2355 ---- ---- ---- ---- 373.00 -11.10 384.10 2360 ---- ---- ---- ---- 376.80 -11.10 387.90 2365 ---- ---- ---- ---- 380.70 -11.00 391.70 2370 ---- ---- ---- ---- 384.50 -11.00 395.50 2375 ---- ---- ---- ---- 388.30 -11.10 399.40 2380 ---- ---- ---- ---- 392.20 -11.00 403.20 2385 ---- ---- ---- ---- 396.00 -11.10 407.10 2390 ---- ---- ---- ---- 399.90 -11.10 411.00 2400 ---- ---- ---- ---- 407.70 -11.10 418.80 2410 ---- ---- ---- ---- 415.50 -11.10 426.60 2420 ---- ---- ---- ---- 423.30 -11.20 434.50 2425 ---- ---- ---- ---- 427.30 -11.10 438.40 2430 ---- ---- ---- ---- 431.20 -11.20 442.40 2440 ---- ---- ---- ---- 439.20 -11.10 450.30 2450 ---- ---- ---- ---- 447.10 -11.20 458.30 2460 ---- ---- ---- ---- 455.10 -11.20 466.30 2470 ---- ---- ---- ---- 463.20 -11.20 474.40 2475 ---- ---- ---- ---- 467.20 -11.20 478.40 2480 ---- ---- ---- ---- 471.30 -11.10 482.40 2500 ---- ---- ---- ---- 487.50 -11.20 498.70 2525 ---- ---- ---- ---- 508.00 -11.20 519.20 2550 ---- ---- ---- ---- 528.70 -11.20 539.90 2575 ---- ---- ---- ---- 549.60 -11.20 560.80 2600 ---- ---- ---- ---- 570.70 -11.20 581.90 2625 ---- ---- ---- ---- 591.90 -11.20 603.10 2650 ---- ---- ---- ---- 613.30 -11.20 624.50 2675 ---- ---- ---- ---- 634.90 -11.20 646.10 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 33.70 -3.00 36.70 1350 ---- ---- ---- ---- 36.00 -3.20 39.20 1375 ---- ---- ---- ---- 38.50 -3.30 41.80 1400 ---- ---- ---- ---- 41.10 -3.50 44.60 1425 ---- ---- ---- ---- 43.80 -3.70 47.50 1450 ---- ---- ---- ---- 46.70 -3.90 50.60 1475 ---- ---- ---- ---- 49.70 -4.00 53.70 1500 ---- ---- ---- ---- 52.80 -4.20 57.00 1520 ---- ---- ---- ---- 55.40 -4.40 59.80 1525 ---- ---- ---- ---- 56.10 -4.40 60.50 1530 ---- ---- ---- ---- 56.70 -4.50 61.20 1540 ---- ---- ---- ---- 58.10 -4.50 62.60 1550 ---- ---- ---- ---- 59.50 -4.60 64.10 1560 ---- ---- ---- ---- 60.90 -4.70 65.60 1570 ---- ---- ---- ---- 62.30 -4.80 67.10 1575 ---- ---- ---- ---- 63.00 -4.80 67.80 1580 ---- ---- ---- ---- 63.80 -4.80 68.60 1590 ---- ---- ---- ---- 65.30 -4.90 70.20 1600 ---- ---- ---- ---- 66.80 -5.00 71.80 1610 ---- ---- ---- ---- 68.30 -5.10 73.40 1615 ---- ---- ---- ---- 69.10 -5.10 74.20 1620 ---- ---- ---- ---- 69.80 -5.20 75.00 1625 ---- ---- ---- ---- 70.60 -5.20 75.80 1630 ---- ---- ---- ---- 71.40 -5.30 76.70 1635 ---- ---- ---- ---- 72.20 -5.30 77.50 1640 ---- ---- ---- ---- 73.00 -5.40 78.40 1645 ---- ---- ---- ---- 73.90 -5.30 79.20 1650 ---- ---- ---- ---- 74.70 -5.40 80.10 1655 ---- ---- ---- ---- 75.50 -5.50 81.00 1660 ---- ---- ---- ---- 76.30 -5.50 81.80 1665 ---- ---- ---- ---- 77.20 -5.50 82.70 1670 ---- ---- ---- ---- 78.00 -5.60 83.60 1675 ---- ---- ---- ---- 78.90 -5.60 84.50 1680 ---- ---- ---- ---- 79.80 -5.60 85.40 1685 ---- ---- ---- ---- 80.60 -5.70 86.30 1690 ---- ---- ---- ---- 81.50 -5.70 87.20 1695 ---- ---- ---- ---- 82.40 -5.80 88.20 1700 ---- ---- ---- ---- 83.30 -5.80 89.10 1705 ---- ---- ---- ---- 84.20 -5.90 90.10 1710 ---- ---- ---- ---- 85.10 -5.90 91.00 1715 ---- ---- ---- ---- 86.00 -6.00 92.00 1720 ---- ---- ---- ---- 86.90 -6.00 92.90 1725 ---- ---- ---- ---- 87.90 -6.00 93.90 1730 ---- ---- ---- ---- 88.80 -6.10 94.90 1735 ---- ---- ---- ---- 89.80 -6.10 95.90 1740 ---- ---- ---- ---- 90.70 -6.20 96.90 1745 ---- ---- ---- ---- 91.70 -6.20 97.90 1750 ---- ---- ---- ---- 92.70 -6.20 98.90 1755 ---- ---- ---- ---- 93.60 -6.30 99.90 1760 ---- ---- ---- ---- 94.60 -6.40 101.00 1765 ---- ---- ---- ---- 95.60 -6.40 102.00 1770 ---- ---- ---- ---- 96.70 -6.40 103.10 1775 ---- ---- ---- ---- 97.70 -6.50 104.20 1780 ---- ---- ---- ---- 98.70 -6.60 105.30 1785 ---- ---- ---- ---- 99.80 -6.60 106.40 1790 ---- ---- ---- ---- 100.90 -6.60 107.50 1795 ---- ---- ---- ---- 101.90 -6.70 108.60 1800 ---- ---- ---- ---- 103.00 -6.80 109.80 1805 ---- ---- ---- ---- 104.20 -6.70 110.90 1810 ---- ---- ---- ---- 105.30 -6.80 112.10 1815 ---- ---- ---- ---- 106.40 -6.90 113.30 1820 ---- ---- ---- ---- 107.60 -6.90 114.50 1825 ---- ---- ---- ---- 108.80 -7.00 115.80 1830 ---- ---- ---- ---- 110.00 -7.00 117.00 1835 ---- ---- ---- ---- 111.20 -7.10 118.30 1840 ---- ---- ---- ---- 112.40 -7.20 119.60 1845 ---- ---- ---- ---- 113.70 -7.20 120.90 1850 ---- ---- ---- ---- 115.00 -7.20 122.20 1855 ---- ---- ---- ---- 116.30 -7.30 123.60 1860 ---- ---- ---- ---- 117.60 -7.40 125.00 1865 ---- ---- ---- ---- 119.00 -7.40 126.40 1870 ---- ---- ---- ---- 120.30 -7.50 127.80 1875 ---- ---- ---- ---- 121.70 -7.60 129.30 1880 ---- ---- ---- ---- 123.10 -7.60 130.70 1885 ---- ---- ---- ---- 124.60 -7.60 132.20 1890 ---- ---- ---- ---- 126.10 -7.70 133.80 1895 ---- ---- ---- ---- 127.50 -7.80 135.30 1900 ---- ---- ---- ---- 129.10 -7.80 136.90 1905 ---- ---- ---- ---- 130.60 -7.90 138.50 1910 ---- ---- ---- ---- 132.20 -8.00 140.20 1915 ---- ---- ---- ---- 133.80 -8.10 141.90 1920 ---- ---- ---- ---- 135.50 -8.10 143.60 1925 ---- ---- ---- ---- 137.10 -8.20 145.30 1930 ---- ---- ---- ---- 138.90 -8.20 147.10 1935 ---- ---- ---- ---- 140.60 -8.30 148.90 1940 ---- ---- ---- ---- 142.40 -8.30 150.70 1945 ---- ---- ---- ---- 144.20 -8.40 152.60 1950 ---- ---- ---- ---- 146.00 -8.50 154.50 1955 ---- ---- ---- ---- 147.90 -8.50 156.40 1960 ---- ---- ---- ---- 149.80 -8.60 158.40 1965 ---- ---- ---- ---- 151.70 -8.70 160.40 1970 ---- ---- ---- ---- 153.60 -8.80 162.40 1975 ---- ---- ---- ---- 155.60 -8.80 164.40 1980 ---- ---- ---- ---- 157.70 -8.80 166.50 1985 ---- ---- ---- ---- 159.70 -8.90 168.60 1990 ---- ---- ---- ---- 161.80 -8.90 170.70 1995 ---- ---- ---- ---- 163.90 -9.00 172.90 2000 ---- ---- ---- ---- 166.00 -9.10 175.10 2005 ---- ---- ---- ---- 168.20 -9.10 177.30 2010 ---- ---- ---- ---- 170.40 -9.10 179.50 2015 ---- ---- ---- ---- 172.60 -9.20 181.80 2020 ---- ---- ---- ---- 174.80 -9.30 184.10 2025 ---- ---- ---- ---- 177.10 -9.30 186.40 2030 ---- ---- ---- ---- 179.40 -9.40 188.80 2035 ---- ---- ---- ---- 181.70 -9.40 191.10 2040 ---- ---- ---- ---- 184.10 -9.40 193.50 2045 ---- ---- ---- ---- 186.40 -9.60 196.00 2050 ---- ---- ---- ---- 188.80 -9.60 198.40 2055 ---- ---- ---- ---- 191.30 -9.60 200.90 2060 ---- ---- ---- ---- 193.70 -9.70 203.40 2065 ---- ---- ---- ---- 196.20 -9.70 205.90 2070 ---- ---- ---- ---- 198.70 -9.80 208.50 2075 ---- ---- ---- ---- 201.20 -9.90 211.10 2080 ---- ---- ---- ---- 203.80 -9.90 213.70 2085 ---- ---- ---- ---- 206.40 -9.90 216.30 2090 ---- ---- ---- ---- 209.00 -10.00 219.00 2095 ---- ---- ---- ---- 211.70 -10.00 221.70 2100 ---- ---- ---- ---- 214.40 -10.00 224.40 2105 ---- ---- ---- ---- 217.10 -10.10 227.20 2110 ---- ---- ---- ---- 219.80 -10.20 230.00 2115 ---- ---- ---- ---- 222.60 -10.20 232.80 2120 ---- ---- ---- ---- 225.40 -10.30 235.70 2125 ---- ---- ---- ---- 228.20 -10.30 238.50 2130 ---- ---- ---- ---- 231.10 -10.40 241.50 2135 ---- ---- ---- ---- 234.00 -10.40 244.40 2140 ---- ---- ---- ---- 236.90 -10.50 247.40 2145 ---- ---- ---- ---- 239.90 -10.50 250.40 2150 ---- ---- ---- ---- 242.90 -10.50 253.40 2155 ---- ---- ---- ---- 245.90 -10.50 256.40 2160 ---- ---- ---- ---- 248.90 -10.60 259.50 2165 ---- ---- ---- ---- 252.00 -10.60 262.60 2170 ---- ---- ---- ---- 255.10 -10.70 265.80 2175 ---- ---- ---- ---- 258.20 -10.80 269.00 2180 ---- ---- ---- ---- 261.40 -10.70 272.10 2185 ---- ---- ---- ---- 264.50 -10.90 275.40 2190 ---- ---- ---- ---- 267.80 -10.80 278.60 2195 ---- ---- ---- ---- 271.00 -10.90 281.90 2200 ---- ---- ---- ---- 274.20 -11.00 285.20 2205 ---- ---- ---- ---- 277.50 -11.00 288.50 2210 ---- ---- ---- ---- 280.80 -11.00 291.80 2215 ---- ---- ---- ---- 284.20 -11.00 295.20 2220 ---- ---- ---- ---- 287.50 -11.10 298.60 2225 ---- ---- ---- ---- 290.90 -11.10 302.00 2230 ---- ---- ---- ---- 294.30 -11.10 305.40 2235 ---- ---- ---- ---- 297.70 -11.20 308.90 2240 ---- ---- ---- ---- 301.20 -11.20 312.40 2245 ---- ---- ---- ---- 304.60 -11.20 315.80 2250 ---- ---- ---- ---- 308.10 -11.30 319.40 2255 ---- ---- ---- ---- 311.60 -11.30 322.90 2260 ---- ---- ---- ---- 315.20 -11.20 326.40 2265 ---- ---- ---- ---- 318.70 -11.30 330.00 2270 ---- ---- ---- ---- 322.30 -11.30 333.60 2275 ---- ---- ---- ---- 325.80 -11.40 337.20 2280 ---- ---- ---- ---- 329.40 -11.40 340.80 2285 ---- ---- ---- ---- 333.00 -11.40 344.40 2290 ---- ---- ---- ---- 336.70 -11.40 348.10 2295 ---- ---- ---- ---- 340.30 -11.40 351.70 2300 ---- ---- ---- ---- 344.00 -11.40 355.40 2305 ---- ---- ---- ---- 347.60 -11.50 359.10 2310 ---- ---- ---- ---- 351.30 -11.50 362.80 2315 ---- ---- ---- ---- 355.00 -11.50 366.50 2320 ---- ---- ---- ---- 358.70 -11.50 370.20 2325 ---- ---- ---- ---- 362.40 -11.50 373.90 2330 ---- ---- ---- ---- 366.20 -11.50 377.70 2335 ---- ---- ---- ---- 369.90 -11.50 381.40 2340 ---- ---- ---- ---- 373.70 -11.50 385.20 2345 ---- ---- ---- ---- 377.40 -11.60 389.00 2350 ---- ---- ---- ---- 381.20 -11.60 392.80 2355 ---- ---- ---- ---- 385.00 -11.60 396.60 2360 ---- ---- ---- ---- 388.80 -11.60 400.40 2365 ---- ---- ---- ---- 392.60 -11.60 404.20 2370 ---- ---- ---- ---- 396.40 -11.60 408.00 2375 ---- ---- ---- ---- 400.20 -11.70 411.90 2380 ---- ---- ---- ---- 404.10 -11.60 415.70 2385 ---- ---- ---- ---- 407.90 -11.70 419.60 2390 ---- ---- ---- ---- 411.80 -11.70 423.50 2395 ---- ---- ---- ---- 415.70 -11.60 427.30 2400 ---- ---- ---- ---- 419.50 -11.70 431.20 2410 ---- ---- ---- ---- 427.30 -11.70 439.00 2420 ---- ---- ---- ---- 435.20 -11.70 446.90 2425 ---- ---- ---- ---- 439.10 -11.70 450.80 2430 ---- ---- ---- ---- 443.00 -11.80 454.80 2440 ---- ---- ---- ---- 450.90 -11.80 462.70 2450 ---- ---- ---- ---- 458.90 -11.70 470.60 2460 ---- ---- ---- ---- 466.80 -11.80 478.60 2470 ---- ---- ---- ---- 474.80 -11.80 486.60 2475 ---- ---- ---- ---- 478.90 -11.80 490.70 2480 ---- ---- ---- ---- 482.90 -11.80 494.70 2490 ---- ---- ---- ---- 491.00 -11.80 502.80 2500 ---- ---- ---- ---- 499.10 -11.80 510.90 2525 ---- ---- ---- ---- 519.50 -11.80 531.30 2550 ---- ---- ---- ---- 540.10 -11.90 552.00 2575 ---- ---- ---- ---- 560.90 -11.90 572.80 2600 ---- ---- ---- ---- 581.80 -11.90 593.70 2625 ---- ---- ---- ---- 603.00 -11.90 614.90 2650 ---- ---- ---- ---- 624.20 -11.90 636.10 2675 ---- ---- ---- ---- 645.70 -11.90 657.60 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 44.40 -3.70 48.10 1375 ---- ---- ---- ---- 47.20 -3.80 51.00 1400 ---- ---- ---- ---- 50.10 -3.90 54.00 1425 ---- ---- ---- ---- 53.00 -4.20 57.20 1450 ---- ---- ---- ---- 56.10 -4.30 60.40 1475 ---- ---- ---- ---- 59.30 -4.50 63.80 1500 ---- ---- ---- ---- 62.70 -4.60 67.30 1525 ---- ---- ---- ---- 66.10 -4.90 71.00 1530 ---- ---- ---- ---- 66.90 -4.90 71.80 1540 ---- ---- ---- ---- 68.30 -5.00 73.30 1550 ---- ---- ---- ---- 69.70 -5.10 74.80 1560 ---- ---- ---- ---- 71.20 -5.20 76.40 1570 ---- ---- ---- ---- 72.70 -5.20 77.90 1575 ---- ---- ---- ---- 73.50 -5.20 78.70 1580 ---- ---- ---- ---- 74.20 -5.30 79.50 1590 ---- ---- ---- ---- 75.80 -5.40 81.20 1600 ---- ---- ---- ---- 77.40 -5.40 82.80 1610 ---- ---- ---- ---- 79.00 -5.50 84.50 1620 ---- ---- ---- ---- 80.60 -5.60 86.20 1625 ---- ---- ---- ---- 81.40 -5.60 87.00 1630 ---- ---- ---- ---- 82.20 -5.70 87.90 1635 ---- ---- ---- ---- 83.00 -5.80 88.80 1640 ---- ---- ---- ---- 83.90 -5.70 89.60 1645 ---- ---- ---- ---- 84.70 -5.80 90.50 1650 ---- ---- ---- ---- 85.60 -5.80 91.40 1655 ---- ---- ---- ---- 86.40 -5.90 92.30 1660 ---- ---- ---- ---- 87.30 -5.90 93.20 1665 ---- ---- ---- ---- 88.20 -5.90 94.10 1670 ---- ---- ---- ---- 89.00 -6.00 95.00 1675 ---- ---- ---- ---- 89.90 -6.00 95.90 1680 ---- ---- ---- ---- 90.80 -6.10 96.90 1685 ---- ---- ---- ---- 91.70 -6.10 97.80 1690 ---- ---- ---- ---- 92.60 -6.10 98.70 1695 ---- ---- ---- ---- 93.50 -6.20 99.70 1700 ---- ---- ---- ---- 94.40 -6.20 100.60 1705 ---- ---- ---- ---- 95.30 -6.30 101.60 1710 ---- ---- ---- ---- 96.20 -6.40 102.60 1715 ---- ---- ---- ---- 97.20 -6.30 103.50 1720 ---- ---- ---- ---- 98.10 -6.40 104.50 1725 ---- ---- ---- ---- 99.10 -6.40 105.50 1730 ---- ---- ---- ---- 100.00 -6.50 106.50 1735 ---- ---- ---- ---- 101.00 -6.50 107.50 1740 ---- ---- ---- ---- 101.90 -6.60 108.50 1745 ---- ---- ---- ---- 102.90 -6.60 109.50 1750 ---- ---- ---- ---- 103.90 -6.70 110.60 1755 ---- ---- ---- ---- 104.90 -6.70 111.60 1760 ---- ---- ---- ---- 105.90 -6.70 112.60 1765 ---- ---- ---- ---- 106.90 -6.80 113.70 1770 ---- ---- ---- ---- 107.90 -6.80 114.70 1775 ---- ---- ---- ---- 108.90 -6.90 115.80 1780 ---- ---- ---- ---- 110.00 -6.90 116.90 1785 ---- ---- ---- ---- 111.00 -7.00 118.00 1790 ---- ---- ---- ---- 112.10 -7.00 119.10 1795 ---- ---- ---- ---- 113.10 -7.10 120.20 1800 ---- ---- ---- ---- 114.20 -7.10 121.30 1805 ---- ---- ---- ---- 115.30 -7.20 122.50 1810 ---- ---- ---- ---- 116.40 -7.20 123.60 1815 ---- ---- ---- ---- 117.50 -7.30 124.80 1820 ---- ---- ---- ---- 118.70 -7.30 126.00 1825 ---- ---- ---- ---- 119.80 -7.40 127.20 1830 ---- ---- ---- ---- 121.00 -7.40 128.40 1835 ---- ---- ---- ---- 122.20 -7.40 129.60 1840 ---- ---- ---- ---- 123.40 -7.50 130.90 1845 ---- ---- ---- ---- 124.60 -7.50 132.10 1850 ---- ---- ---- ---- 125.80 -7.60 133.40 1855 ---- ---- ---- ---- 127.10 -7.60 134.70 1860 ---- ---- ---- ---- 128.30 -7.80 136.10 1865 ---- ---- ---- ---- 129.60 -7.80 137.40 1870 ---- ---- ---- ---- 131.00 -7.80 138.80 1875 ---- ---- ---- ---- 132.30 -7.90 140.20 1880 ---- ---- ---- ---- 133.60 -8.00 141.60 1885 ---- ---- ---- ---- 135.00 -8.00 143.00 1890 ---- ---- ---- ---- 136.40 -8.10 144.50 1895 ---- ---- ---- ---- 137.90 -8.10 146.00 1900 ---- ---- ---- ---- 139.30 -8.20 147.50 1905 ---- ---- ---- ---- 140.80 -8.20 149.00 1910 ---- ---- ---- ---- 142.30 -8.30 150.60 1915 ---- ---- ---- ---- 143.80 -8.40 152.20 1920 ---- ---- ---- ---- 145.40 -8.40 153.80 1925 ---- ---- ---- ---- 147.00 -8.50 155.50 1930 ---- ---- ---- ---- 148.60 -8.60 157.20 1935 ---- ---- ---- ---- 150.30 -8.60 158.90 1940 ---- ---- ---- ---- 152.00 -8.60 160.60 1945 ---- ---- ---- ---- 153.70 -8.70 162.40 1950 ---- ---- ---- ---- 155.40 -8.80 164.20 1955 ---- ---- ---- ---- 157.20 -8.80 166.00 1960 ---- ---- ---- ---- 159.00 -8.90 167.90 1965 ---- ---- ---- ---- 160.90 -8.90 169.80 1970 ---- ---- ---- ---- 162.70 -9.10 171.80 1975 ---- ---- ---- ---- 164.60 -9.10 173.70 1980 ---- ---- ---- ---- 166.60 -9.10 175.70 1985 ---- ---- ---- ---- 168.50 -9.30 177.80 1990 ---- ---- ---- ---- 170.50 -9.30 179.80 1995 ---- ---- ---- ---- 172.60 -9.30 181.90 2000 ---- ---- ---- ---- 174.60 -9.40 184.00 2005 ---- ---- ---- ---- 176.70 -9.50 186.20 2010 ---- ---- ---- ---- 178.80 -9.50 188.30 2015 ---- ---- ---- ---- 181.00 -9.50 190.50 2020 ---- ---- ---- ---- 183.20 -9.60 192.80 2025 ---- ---- ---- ---- 185.40 -9.60 195.00 2030 ---- ---- ---- ---- 187.60 -9.70 197.30 2035 ---- ---- ---- ---- 189.80 -9.80 199.60 2040 ---- ---- ---- ---- 192.10 -9.80 201.90 2045 ---- ---- ---- ---- 194.40 -9.90 204.30 2050 ---- ---- ---- ---- 196.80 -9.90 206.70 2055 ---- ---- ---- ---- 199.10 -10.00 209.10 2060 ---- ---- ---- ---- 201.50 -10.00 211.50 2065 ---- ---- ---- ---- 203.90 -10.10 214.00 2070 ---- ---- ---- ---- 206.40 -10.10 216.50 2075 ---- ---- ---- ---- 208.80 -10.20 219.00 2080 ---- ---- ---- ---- 211.30 -10.20 221.50 2085 ---- ---- ---- ---- 213.80 -10.30 224.10 2090 ---- ---- ---- ---- 216.40 -10.30 226.70 2095 ---- ---- ---- ---- 219.00 -10.30 229.30 2100 ---- ---- ---- ---- 221.60 -10.40 232.00 2105 ---- ---- ---- ---- 224.20 -10.50 234.70 2110 ---- ---- ---- ---- 226.90 -10.50 237.40 2115 ---- ---- ---- ---- 229.60 -10.50 240.10 2120 ---- ---- ---- ---- 232.30 -10.60 242.90 2125 ---- ---- ---- ---- 235.00 -10.70 245.70 2130 ---- ---- ---- ---- 237.80 -10.70 248.50 2135 ---- ---- ---- ---- 240.60 -10.80 251.40 2140 ---- ---- ---- ---- 243.40 -10.80 254.20 2145 ---- ---- ---- ---- 246.30 -10.90 257.20 2150 ---- ---- ---- ---- 249.20 -10.90 260.10 2155 ---- ---- ---- ---- 252.10 -11.00 263.10 2160 ---- ---- ---- ---- 255.10 -11.00 266.10 2165 ---- ---- ---- ---- 258.10 -11.00 269.10 2170 ---- ---- ---- ---- 261.10 -11.10 272.20 2175 ---- ---- ---- ---- 264.20 -11.10 275.30 2180 ---- ---- ---- ---- 267.20 -11.20 278.40 2185 ---- ---- ---- ---- 270.30 -11.20 281.50 2190 ---- ---- ---- ---- 273.50 -11.20 284.70 2195 ---- ---- ---- ---- 276.60 -11.30 287.90 2200 ---- ---- ---- ---- 279.80 -11.30 291.10 2205 ---- ---- ---- ---- 283.00 -11.40 294.40 2210 ---- ---- ---- ---- 286.30 -11.40 297.70 2215 ---- ---- ---- ---- 289.50 -11.50 301.00 2220 ---- ---- ---- ---- 292.80 -11.50 304.30 2225 ---- ---- ---- ---- 296.20 -11.50 307.70 2230 ---- ---- ---- ---- 299.50 -11.50 311.00 2235 ---- ---- ---- ---- 302.90 -11.50 314.40 2240 ---- ---- ---- ---- 306.30 -11.50 317.80 2245 ---- ---- ---- ---- 309.70 -11.60 321.30 2250 ---- ---- ---- ---- 313.10 -11.70 324.80 2255 ---- ---- ---- ---- 316.60 -11.60 328.20 2260 ---- ---- ---- ---- 320.00 -11.70 331.70 2265 ---- ---- ---- ---- 323.50 -11.80 335.30 2270 ---- ---- ---- ---- 327.00 -11.80 338.80 2275 ---- ---- ---- ---- 330.60 -11.80 342.40 2280 ---- ---- ---- ---- 334.10 -11.80 345.90 2285 ---- ---- ---- ---- 337.70 -11.80 349.50 2290 ---- ---- ---- ---- 341.30 -11.80 353.10 2295 ---- ---- ---- ---- 344.90 -11.90 356.80 2300 ---- ---- ---- ---- 348.50 -11.90 360.40 2305 ---- ---- ---- ---- 352.10 -12.00 364.10 2310 ---- ---- ---- ---- 355.80 -11.90 367.70 2315 ---- ---- ---- ---- 359.50 -11.90 371.40 2320 ---- ---- ---- ---- 363.10 -12.00 375.10 2325 ---- ---- ---- ---- 366.80 -12.00 378.80 2330 ---- ---- ---- ---- 370.60 -12.00 382.60 2335 ---- ---- ---- ---- 374.30 -12.00 386.30 2340 ---- ---- ---- ---- 378.00 -12.00 390.00 2345 ---- ---- ---- ---- 381.70 -12.10 393.80 2350 ---- ---- ---- ---- 385.50 -12.10 397.60 2355 ---- ---- ---- ---- 389.30 -12.10 401.40 2360 ---- ---- ---- ---- 393.00 -12.10 405.10 2365 ---- ---- ---- ---- 396.80 -12.10 408.90 2370 ---- ---- ---- ---- 400.60 -12.10 412.70 2375 ---- ---- ---- ---- 404.40 -12.20 416.60 2380 ---- ---- ---- ---- 408.20 -12.20 420.40 2385 ---- ---- ---- ---- 412.10 -12.10 424.20 2390 ---- ---- ---- ---- 415.90 -12.20 428.10 2400 ---- ---- ---- ---- 423.60 -12.20 435.80 2410 ---- ---- ---- ---- 431.40 -12.20 443.60 2420 ---- ---- ---- ---- 439.10 -12.30 451.40 2425 ---- ---- ---- ---- 443.00 -12.30 455.30 2430 ---- ---- ---- ---- 447.00 -12.20 459.20 2440 ---- ---- ---- ---- 454.80 -12.30 467.10 2450 ---- ---- ---- ---- 462.70 -12.30 475.00 2460 ---- ---- ---- ---- 470.60 -12.30 482.90 2470 ---- ---- ---- ---- 478.60 -12.30 490.90 2475 ---- ---- ---- ---- 482.60 -12.30 494.90 2480 ---- ---- ---- ---- 486.60 -12.30 498.90 2500 ---- ---- ---- ---- 502.70 -12.30 515.00 2525 ---- ---- ---- ---- 522.90 -12.40 535.30 2550 ---- ---- ---- ---- 543.40 -12.40 555.80 2575 ---- ---- ---- ---- 564.10 -12.40 576.50 2600 ---- ---- ---- ---- 584.90 -12.50 597.40 2625 ---- ---- ---- ---- 605.90 -12.50 618.40 2650 ---- ---- ---- ---- 627.10 -12.50 639.60 2675 ---- ---- ---- ---- 648.40 -12.50 660.90 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 53.10 -4.00 57.10 1375 ---- ---- ---- ---- 56.10 -4.20 60.30 1400 ---- ---- ---- ---- 59.20 -4.30 63.50 1425 ---- ---- ---- ---- 62.40 -4.50 66.90 1450 ---- ---- ---- ---- 65.70 -4.70 70.40 1475 ---- ---- ---- ---- 69.10 -4.90 74.00 1500 ---- ---- ---- ---- 72.70 -5.10 77.80 1525 ---- ---- ---- ---- 76.30 -5.30 81.60 1550 ---- ---- ---- ---- 80.10 -5.50 85.60 1560 ---- ---- ---- ---- 81.70 -5.50 87.20 1570 ---- ---- ---- ---- 83.20 -5.70 88.90 1575 ---- ---- ---- ---- 84.00 -5.70 89.70 1580 ---- ---- ---- ---- 84.80 -5.70 90.50 1590 ---- ---- ---- ---- 86.40 -5.80 92.20 1600 ---- ---- ---- ---- 88.10 -5.80 93.90 1610 ---- ---- ---- ---- 89.70 -6.00 95.70 1620 ---- ---- ---- ---- 91.40 -6.00 97.40 1625 ---- ---- ---- ---- 92.30 -6.00 98.30 1630 ---- ---- ---- ---- 93.10 -6.10 99.20 1640 ---- ---- ---- ---- 94.80 -6.20 101.00 1650 ---- ---- ---- ---- 96.60 -6.20 102.80 1655 ---- ---- ---- ---- 97.50 -6.30 103.80 1660 ---- ---- ---- ---- 98.40 -6.30 104.70 1665 ---- ---- ---- ---- 99.20 -6.40 105.60 1670 ---- ---- ---- ---- 100.10 -6.50 106.60 1675 ---- ---- ---- ---- 101.00 -6.50 107.50 1680 ---- ---- ---- ---- 102.00 -6.50 108.50 1685 ---- ---- ---- ---- 102.90 -6.50 109.40 1690 ---- ---- ---- ---- 103.80 -6.60 110.40 1695 ---- ---- ---- ---- 104.70 -6.60 111.30 1700 ---- ---- ---- ---- 105.70 -6.60 112.30 1705 ---- ---- ---- ---- 106.60 -6.70 113.30 1710 ---- ---- ---- ---- 107.50 -6.80 114.30 1715 ---- ---- ---- ---- 108.50 -6.80 115.30 1720 ---- ---- ---- ---- 109.50 -6.80 116.30 1725 ---- ---- ---- ---- 110.40 -6.90 117.30 1730 ---- ---- ---- ---- 111.40 -6.90 118.30 1735 ---- ---- ---- ---- 112.40 -6.90 119.30 1740 ---- ---- ---- ---- 113.40 -6.90 120.30 1745 ---- ---- ---- ---- 114.30 -7.10 121.40 1750 ---- ---- ---- ---- 115.30 -7.10 122.40 1755 ---- ---- ---- ---- 116.40 -7.10 123.50 1760 ---- ---- ---- ---- 117.40 -7.10 124.50 1765 ---- ---- ---- ---- 118.40 -7.20 125.60 1770 ---- ---- ---- ---- 119.40 -7.20 126.60 1775 ---- ---- ---- ---- 120.40 -7.30 127.70 1780 ---- ---- ---- ---- 121.50 -7.30 128.80 1785 ---- ---- ---- ---- 122.50 -7.40 129.90 1790 ---- ---- ---- ---- 123.60 -7.40 131.00 1795 ---- ---- ---- ---- 124.70 -7.40 132.10 1800 ---- ---- ---- ---- 125.70 -7.50 133.20 1805 ---- ---- ---- ---- 126.80 -7.60 134.40 1810 ---- ---- ---- ---- 127.90 -7.60 135.50 1815 ---- ---- ---- ---- 129.10 -7.60 136.70 1820 ---- ---- ---- ---- 130.20 -7.70 137.90 1825 ---- ---- ---- ---- 131.30 -7.80 139.10 1830 ---- ---- ---- ---- 132.50 -7.80 140.30 1835 ---- ---- ---- ---- 133.70 -7.80 141.50 1840 ---- ---- ---- ---- 134.90 -7.80 142.70 1845 ---- ---- ---- ---- 136.10 -7.90 144.00 1850 ---- ---- ---- ---- 137.30 -8.00 145.30 1855 ---- ---- ---- ---- 138.50 -8.10 146.60 1860 ---- ---- ---- ---- 139.80 -8.10 147.90 1865 ---- ---- ---- ---- 141.10 -8.10 149.20 1870 ---- ---- ---- ---- 142.40 -8.20 150.60 1875 ---- ---- ---- ---- 143.70 -8.20 151.90 1880 ---- ---- ---- ---- 145.00 -8.30 153.30 1885 ---- ---- ---- ---- 146.40 -8.30 154.70 1890 ---- ---- ---- ---- 147.80 -8.40 156.20 1895 ---- ---- ---- ---- 149.20 -8.40 157.60 1900 ---- ---- ---- ---- 150.60 -8.50 159.10 1905 ---- ---- ---- ---- 152.10 -8.50 160.60 1910 ---- ---- ---- ---- 153.50 -8.70 162.20 1915 ---- ---- ---- ---- 155.00 -8.70 163.70 1920 ---- ---- ---- ---- 156.60 -8.70 165.30 1925 ---- ---- ---- ---- 158.10 -8.90 167.00 1930 ---- ---- ---- ---- 159.70 -8.90 168.60 1935 ---- ---- ---- ---- 161.30 -9.00 170.30 1940 ---- ---- ---- ---- 163.00 -9.00 172.00 1945 ---- ---- ---- ---- 164.70 -9.00 173.70 1950 ---- ---- ---- ---- 166.40 -9.10 175.50 1955 ---- ---- ---- ---- 168.10 -9.20 177.30 1960 ---- ---- ---- ---- 169.90 -9.30 179.20 1965 ---- ---- ---- ---- 171.70 -9.30 181.00 1970 ---- ---- ---- ---- 173.50 -9.40 182.90 1975 ---- ---- ---- ---- 175.40 -9.50 184.90 1980 ---- ---- ---- ---- 177.30 -9.50 186.80 1985 ---- ---- ---- ---- 179.30 -9.50 188.80 1990 ---- ---- ---- ---- 181.20 -9.70 190.90 1995 ---- ---- ---- ---- 183.20 -9.70 192.90 2000 ---- ---- ---- ---- 185.30 -9.70 195.00 2005 ---- ---- ---- ---- 187.30 -9.80 197.10 2010 ---- ---- ---- ---- 189.40 -9.90 199.30 2015 ---- ---- ---- ---- 191.50 -9.90 201.40 2020 ---- ---- ---- ---- 193.70 -10.00 203.70 2025 ---- ---- ---- ---- 195.90 -10.00 205.90 2030 ---- ---- ---- ---- 198.10 -10.00 208.10 2035 ---- ---- ---- ---- 200.30 -10.10 210.40 2040 ---- ---- ---- ---- 202.60 -10.10 212.70 2045 ---- ---- ---- ---- 204.80 -10.30 215.10 2050 ---- ---- ---- ---- 207.20 -10.20 217.40 2055 ---- ---- ---- ---- 209.50 -10.30 219.80 2060 ---- ---- ---- ---- 211.90 -10.40 222.30 2065 ---- ---- ---- ---- 214.30 -10.40 224.70 2070 ---- ---- ---- ---- 216.70 -10.50 227.20 2075 ---- ---- ---- ---- 219.10 -10.50 229.60 2080 ---- ---- ---- ---- 221.60 -10.60 232.20 2085 ---- ---- ---- ---- 224.10 -10.60 234.70 2090 ---- ---- ---- ---- 226.60 -10.70 237.30 2095 ---- ---- ---- ---- 229.10 -10.80 239.90 2100 ---- ---- ---- ---- 231.70 -10.80 242.50 2105 ---- ---- ---- ---- 234.30 -10.90 245.20 2110 ---- ---- ---- ---- 237.00 -10.80 247.80 2115 ---- ---- ---- ---- 239.60 -11.00 250.60 2120 ---- ---- ---- ---- 242.30 -11.00 253.30 2125 ---- ---- ---- ---- 245.00 -11.10 256.10 2130 ---- ---- ---- ---- 247.80 -11.00 258.80 2135 ---- ---- ---- ---- 250.60 -11.10 261.70 2140 ---- ---- ---- ---- 253.40 -11.10 264.50 2145 ---- ---- ---- ---- 256.20 -11.20 267.40 2150 ---- ---- ---- ---- 259.10 -11.20 270.30 2155 ---- ---- ---- ---- 262.00 -11.30 273.30 2160 ---- ---- ---- ---- 264.90 -11.30 276.20 2165 ---- ---- ---- ---- 267.80 -11.40 279.20 2170 ---- ---- ---- ---- 270.80 -11.50 282.30 2175 ---- ---- ---- ---- 273.80 -11.50 285.30 2180 ---- ---- ---- ---- 276.90 -11.50 288.40 2185 ---- ---- ---- ---- 280.00 -11.50 291.50 2190 ---- ---- ---- ---- 283.10 -11.60 294.70 2195 ---- ---- ---- ---- 286.20 -11.70 297.90 2200 ---- ---- ---- ---- 289.40 -11.70 301.10 2205 ---- ---- ---- ---- 292.60 -11.70 304.30 2210 ---- ---- ---- ---- 295.80 -11.70 307.50 2215 ---- ---- ---- ---- 299.00 -11.80 310.80 2220 ---- ---- ---- ---- 302.30 -11.80 314.10 2225 ---- ---- ---- ---- 305.60 -11.90 317.50 2230 ---- ---- ---- ---- 308.90 -11.90 320.80 2235 ---- ---- ---- ---- 312.30 -11.90 324.20 2240 ---- ---- ---- ---- 315.60 -12.00 327.60 2245 ---- ---- ---- ---- 319.00 -12.00 331.00 2250 ---- ---- ---- ---- 322.40 -12.10 334.50 2255 ---- ---- ---- ---- 325.90 -12.00 337.90 2260 ---- ---- ---- ---- 329.30 -12.10 341.40 2265 ---- ---- ---- ---- 332.80 -12.10 344.90 2270 ---- ---- ---- ---- 336.30 -12.20 348.50 2275 ---- ---- ---- ---- 339.80 -12.20 352.00 2280 ---- ---- ---- ---- 343.40 -12.20 355.60 2285 ---- ---- ---- ---- 346.90 -12.30 359.20 2290 ---- ---- ---- ---- 350.50 -12.30 362.80 2295 ---- ---- ---- ---- 354.10 -12.30 366.40 2300 ---- ---- ---- ---- 357.70 -12.30 370.00 2305 ---- ---- ---- ---- 361.40 -12.30 373.70 2310 ---- ---- ---- ---- 365.00 -12.40 377.40 2315 ---- ---- ---- ---- 368.70 -12.30 381.00 2320 ---- ---- ---- ---- 372.40 -12.30 384.70 2325 ---- ---- ---- ---- 376.00 -12.50 388.50 2330 ---- ---- ---- ---- 379.80 -12.40 392.20 2335 ---- ---- ---- ---- 383.50 -12.40 395.90 2340 ---- ---- ---- ---- 387.20 -12.50 399.70 2345 ---- ---- ---- ---- 390.90 -12.50 403.40 2350 ---- ---- ---- ---- 394.70 -12.50 407.20 2355 ---- ---- ---- ---- 398.50 -12.50 411.00 2360 ---- ---- ---- ---- 402.20 -12.60 414.80 2365 ---- ---- ---- ---- 406.00 -12.60 418.60 2370 ---- ---- ---- ---- 409.80 -12.60 422.40 2375 ---- ---- ---- ---- 413.60 -12.60 426.20 2380 ---- ---- ---- ---- 417.40 -12.70 430.10 2385 ---- ---- ---- ---- 421.30 -12.60 433.90 2390 ---- ---- ---- ---- 425.10 -12.70 437.80 2395 ---- ---- ---- ---- 429.00 -12.70 441.70 2400 ---- ---- ---- ---- 432.80 -12.70 445.50 2410 ---- ---- ---- ---- 440.50 -12.80 453.30 2420 ---- ---- ---- ---- 448.30 -12.80 461.10 2425 ---- ---- ---- ---- 452.20 -12.80 465.00 2430 ---- ---- ---- ---- 456.10 -12.90 469.00 2440 ---- ---- ---- ---- 464.00 -12.90 476.90 2450 ---- ---- ---- ---- 471.90 -12.90 484.80 2460 ---- ---- ---- ---- 479.80 -12.90 492.70 2470 ---- ---- ---- ---- 487.70 -13.00 500.70 2475 ---- ---- ---- ---- 491.70 -13.00 504.70 2480 ---- ---- ---- ---- 495.70 -13.00 508.70 2490 ---- ---- ---- ---- 503.70 -13.10 516.80 2500 ---- ---- ---- ---- 511.80 -13.10 524.90 2525 ---- ---- ---- ---- 532.00 -13.20 545.20 2550 ---- ---- ---- ---- 552.50 -13.20 565.70 2575 ---- ---- ---- ---- 573.10 -13.30 586.40 2600 ---- ---- ---- ---- 593.90 -13.30 607.20 2625 ---- ---- ---- ---- 614.90 -13.30 628.20 2650 ---- ---- ---- ---- 636.00 -13.40 649.40 2675 ---- ---- ---- ---- 657.20 -13.40 670.60 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 64.40 -5.00 69.40 1400 ---- ---- ---- ---- 67.70 -5.10 72.80 1425 ---- ---- ---- ---- 71.10 -5.30 76.40 1450 ---- ---- ---- ---- 74.50 -5.60 80.10 1475 ---- ---- ---- ---- 78.10 -5.80 83.90 1500 ---- ---- ---- ---- 81.80 -5.90 87.70 1525 ---- ---- ---- ---- 85.60 -6.10 91.70 1550 ---- ---- ---- ---- 89.50 -6.40 95.90 1570 ---- ---- ---- ---- 92.70 -6.50 99.20 1575 ---- ---- ---- ---- 93.50 -6.60 100.10 1580 ---- ---- ---- ---- 94.40 -6.50 100.90 1590 ---- ---- ---- ---- 96.00 -6.70 102.70 1600 ---- ---- ---- ---- 97.70 -6.70 104.40 1610 ---- ---- ---- ---- 99.40 -6.80 106.20 1620 ---- ---- ---- ---- 101.10 -6.90 108.00 1625 ---- ---- ---- ---- 101.90 -7.00 108.90 1630 ---- ---- ---- ---- 102.80 -7.00 109.80 1640 ---- ---- ---- ---- 104.60 -7.10 111.70 1650 ---- ---- ---- ---- 106.30 -7.20 113.50 1660 ---- ---- ---- ---- 108.10 -7.30 115.40 1670 ---- ---- ---- ---- 109.90 -7.40 117.30 1675 ---- ---- ---- ---- 110.90 -7.30 118.20 1680 ---- ---- ---- ---- 111.80 -7.40 119.20 1685 ---- ---- ---- ---- 112.70 -7.50 120.20 1690 ---- ---- ---- ---- 113.60 -7.50 121.10 1695 ---- ---- ---- ---- 114.60 -7.50 122.10 1700 ---- ---- ---- ---- 115.50 -7.60 123.10 1705 ---- ---- ---- ---- 116.40 -7.70 124.10 1710 ---- ---- ---- ---- 117.40 -7.70 125.10 1715 ---- ---- ---- ---- 118.40 -7.70 126.10 1720 ---- ---- ---- ---- 119.30 -7.80 127.10 1725 ---- ---- ---- ---- 120.30 -7.80 128.10 1730 ---- ---- ---- ---- 121.30 -7.80 129.10 1735 ---- ---- ---- ---- 122.20 -7.90 130.10 1740 ---- ---- ---- ---- 123.20 -8.00 131.20 1745 ---- ---- ---- ---- 124.20 -8.00 132.20 1750 ---- ---- ---- ---- 125.20 -8.00 133.20 1755 ---- ---- ---- ---- 126.20 -8.10 134.30 1760 ---- ---- ---- ---- 127.20 -8.10 135.30 1765 ---- ---- ---- ---- 128.20 -8.20 136.40 1770 ---- ---- ---- ---- 129.30 -8.20 137.50 1775 ---- ---- ---- ---- 130.30 -8.20 138.50 1780 ---- ---- ---- ---- 131.30 -8.30 139.60 1785 ---- ---- ---- ---- 132.40 -8.30 140.70 1790 ---- ---- ---- ---- 133.40 -8.40 141.80 1795 ---- ---- ---- ---- 134.50 -8.40 142.90 1800 ---- ---- ---- ---- 135.50 -8.50 144.00 1805 ---- ---- ---- ---- 136.60 -8.50 145.10 1810 ---- ---- ---- ---- 137.70 -8.50 146.20 1815 ---- ---- ---- ---- 138.80 -8.60 147.40 1820 ---- ---- ---- ---- 139.90 -8.60 148.50 1825 ---- ---- ---- ---- 141.00 -8.70 149.70 1830 ---- ---- ---- ---- 142.20 -8.70 150.90 1835 ---- ---- ---- ---- 143.30 -8.70 152.00 1840 ---- ---- ---- ---- 144.50 -8.70 153.20 1845 ---- ---- ---- ---- 145.60 -8.90 154.50 1850 ---- ---- ---- ---- 146.80 -8.90 155.70 1855 ---- ---- ---- ---- 148.00 -8.90 156.90 1860 ---- ---- ---- ---- 149.20 -9.00 158.20 1865 ---- ---- ---- ---- 150.50 -9.00 159.50 1870 ---- ---- ---- ---- 151.70 -9.10 160.80 1875 ---- ---- ---- ---- 153.00 -9.10 162.10 1880 ---- ---- ---- ---- 154.30 -9.10 163.40 1885 ---- ---- ---- ---- 155.60 -9.20 164.80 1890 ---- ---- ---- ---- 156.90 -9.20 166.10 1895 ---- ---- ---- ---- 158.30 -9.20 167.50 1900 ---- ---- ---- ---- 159.60 -9.40 169.00 1905 ---- ---- ---- ---- 161.00 -9.40 170.40 1910 ---- ---- ---- ---- 162.50 -9.40 171.90 1915 ---- ---- ---- ---- 163.90 -9.40 173.30 1920 ---- ---- ---- ---- 165.40 -9.40 174.80 1925 ---- ---- ---- ---- 166.90 -9.50 176.40 1930 ---- ---- ---- ---- 168.40 -9.50 177.90 1935 ---- ---- ---- ---- 169.90 -9.60 179.50 1940 ---- ---- ---- ---- 171.50 -9.70 181.20 1945 ---- ---- ---- ---- 173.10 -9.70 182.80 1950 ---- ---- ---- ---- 174.70 -9.80 184.50 1955 ---- ---- ---- ---- 176.40 -9.80 186.20 1960 ---- ---- ---- ---- 178.10 -9.80 187.90 1965 ---- ---- ---- ---- 179.80 -9.90 189.70 1970 ---- ---- ---- ---- 181.60 -9.90 191.50 1975 ---- ---- ---- ---- 183.40 -9.90 193.30 1980 ---- ---- ---- ---- 185.20 -10.00 195.20 1985 ---- ---- ---- ---- 187.10 -10.00 197.10 1990 ---- ---- ---- ---- 188.90 -10.10 199.00 1995 ---- ---- ---- ---- 190.90 -10.10 201.00 2000 ---- ---- ---- ---- 192.80 -10.20 203.00 2005 ---- ---- ---- ---- 194.80 -10.20 205.00 2010 ---- ---- ---- ---- 196.80 -10.30 207.10 2015 ---- ---- ---- ---- 198.90 -10.30 209.20 2020 ---- ---- ---- ---- 201.00 -10.30 211.30 2025 ---- ---- ---- ---- 203.10 -10.30 213.40 2030 ---- ---- ---- ---- 205.20 -10.40 215.60 2035 ---- ---- ---- ---- 207.40 -10.40 217.80 2040 ---- ---- ---- ---- 209.60 -10.50 220.10 2045 ---- ---- ---- ---- 211.80 -10.50 222.30 2050 ---- ---- ---- ---- 214.10 -10.50 224.60 2055 ---- ---- ---- ---- 216.30 -10.60 226.90 2060 ---- ---- ---- ---- 218.60 -10.70 229.30 2065 ---- ---- ---- ---- 221.00 -10.70 231.70 2070 ---- ---- ---- ---- 223.30 -10.70 234.00 2075 ---- ---- ---- ---- 225.70 -10.80 236.50 2080 ---- ---- ---- ---- 228.10 -10.80 238.90 2085 ---- ---- ---- ---- 230.60 -10.80 241.40 2090 ---- ---- ---- ---- 233.00 -10.90 243.90 2095 ---- ---- ---- ---- 235.50 -10.90 246.40 2100 ---- ---- ---- ---- 238.00 -11.00 249.00 2105 ---- ---- ---- ---- 240.60 -10.90 251.50 2110 ---- ---- ---- ---- 243.10 -11.00 254.10 2115 ---- ---- ---- ---- 245.70 -11.10 256.80 2120 ---- ---- ---- ---- 248.40 -11.00 259.40 2125 ---- ---- ---- ---- 251.00 -11.10 262.10 2130 ---- ---- ---- ---- 253.70 -11.10 264.80 2135 ---- ---- ---- ---- 256.40 -11.20 267.60 2140 ---- ---- ---- ---- 259.10 -11.20 270.30 2145 ---- ---- ---- ---- 261.90 -11.20 273.10 2150 ---- ---- ---- ---- 264.70 -11.30 276.00 2155 ---- ---- ---- ---- 267.50 -11.30 278.80 2160 ---- ---- ---- ---- 270.40 -11.30 281.70 2165 ---- ---- ---- ---- 273.20 -11.40 284.60 2170 ---- ---- ---- ---- 276.20 -11.30 287.50 2175 ---- ---- ---- ---- 279.10 -11.40 290.50 2180 ---- ---- ---- ---- 282.10 -11.40 293.50 2185 ---- ---- ---- ---- 285.10 -11.50 296.60 2190 ---- ---- ---- ---- 288.10 -11.50 299.60 2195 ---- ---- ---- ---- 291.20 -11.50 302.70 2200 ---- ---- ---- ---- 294.30 -11.50 305.80 2205 ---- ---- ---- ---- 297.40 -11.60 309.00 2210 ---- ---- ---- ---- 300.60 -11.60 312.20 2215 ---- ---- ---- ---- 303.80 -11.60 315.40 2220 ---- ---- ---- ---- 307.00 -11.60 318.60 2225 ---- ---- ---- ---- 310.20 -11.70 321.90 2230 ---- ---- ---- ---- 313.50 -11.70 325.20 2235 ---- ---- ---- ---- 316.80 -11.70 328.50 2240 ---- ---- ---- ---- 320.10 -11.70 331.80 2245 ---- ---- ---- ---- 323.40 -11.80 335.20 2250 ---- ---- ---- ---- 326.80 -11.80 338.60 2255 ---- ---- ---- ---- 330.20 -11.80 342.00 2260 ---- ---- ---- ---- 333.60 -11.80 345.40 2265 ---- ---- ---- ---- 337.00 -11.90 348.90 2270 ---- ---- ---- ---- 340.50 -11.90 352.40 2275 ---- ---- ---- ---- 344.00 -11.90 355.90 2280 ---- ---- ---- ---- 347.50 -11.90 359.40 2285 ---- ---- ---- ---- 351.00 -12.00 363.00 2290 ---- ---- ---- ---- 354.60 -11.90 366.50 2295 ---- ---- ---- ---- 358.10 -12.00 370.10 2300 ---- ---- ---- ---- 361.70 -12.00 373.70 2305 ---- ---- ---- ---- 365.30 -12.00 377.30 2310 ---- ---- ---- ---- 368.90 -12.10 381.00 2315 ---- ---- ---- ---- 372.60 -12.00 384.60 2320 ---- ---- ---- ---- 376.20 -12.10 388.30 2325 ---- ---- ---- ---- 379.90 -12.10 392.00 2330 ---- ---- ---- ---- 383.60 -12.10 395.70 2335 ---- ---- ---- ---- 387.30 -12.10 399.40 2340 ---- ---- ---- ---- 391.00 -12.10 403.10 2345 ---- ---- ---- ---- 394.70 -12.20 406.90 2350 ---- ---- ---- ---- 398.40 -12.20 410.60 2355 ---- ---- ---- ---- 402.20 -12.20 414.40 2360 ---- ---- ---- ---- 405.90 -12.30 418.20 2365 ---- ---- ---- ---- 409.70 -12.20 421.90 2370 ---- ---- ---- ---- 413.50 -12.20 425.70 2375 ---- ---- ---- ---- 417.30 -12.30 429.60 2380 ---- ---- ---- ---- 421.10 -12.30 433.40 2385 ---- ---- ---- ---- 424.90 -12.30 437.20 2390 ---- ---- ---- ---- 428.70 -12.30 441.00 2395 ---- ---- ---- ---- 432.60 -12.30 444.90 2400 ---- ---- ---- ---- 436.40 -12.30 448.70 2405 ---- ---- ---- ---- 440.30 -12.30 452.60 2410 ---- ---- ---- ---- 444.10 -12.40 456.50 2415 ---- ---- ---- ---- 448.00 -12.40 460.40 2420 ---- ---- ---- ---- 451.90 -12.30 464.20 2425 ---- ---- ---- ---- 455.80 -12.30 468.10 2430 ---- ---- ---- ---- 459.70 -12.40 472.10 2440 ---- ---- ---- ---- 467.50 -12.40 479.90 2450 ---- ---- ---- ---- 475.30 -12.50 487.80 2460 ---- ---- ---- ---- 483.20 -12.50 495.70 2470 ---- ---- ---- ---- 491.10 -12.50 503.60 2475 ---- ---- ---- ---- 495.10 -12.50 507.60 2480 ---- ---- ---- ---- 499.10 -12.50 511.60 2490 ---- ---- ---- ---- 507.10 -12.50 519.60 2500 ---- ---- ---- ---- 515.10 -12.60 527.70 2510 ---- ---- ---- ---- 523.20 -12.50 535.70 2525 ---- ---- ---- ---- 535.30 -12.60 547.90 2550 ---- ---- ---- ---- 555.70 -12.60 568.30 2575 ---- ---- ---- ---- 576.20 -12.70 588.90 2600 ---- ---- ---- ---- 596.90 -12.70 609.60 2625 ---- ---- ---- ---- 617.80 -12.80 630.60 2650 ---- ---- ---- ---- 638.90 -12.70 651.60 2675 ---- ---- ---- ---- 660.10 -12.70 672.80 2700 ---- ---- ---- ---- 681.40 -12.80 694.20 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 76.60 -5.60 82.20 1425 ---- ---- ---- ---- 80.10 -5.80 85.90 1450 ---- ---- ---- ---- 83.70 -6.00 89.70 1475 ---- ---- ---- ---- 87.50 -6.20 93.70 1500 ---- ---- ---- ---- 91.30 -6.40 97.70 1525 ---- ---- ---- ---- 95.20 -6.60 101.80 1550 ---- ---- ---- ---- 99.30 -6.80 106.10 1575 ---- ---- ---- ---- 103.40 -7.00 110.40 1580 ---- ---- ---- ---- 104.30 -7.00 111.30 1590 ---- ---- ---- ---- 106.00 -7.10 113.10 1600 ---- ---- ---- ---- 107.70 -7.20 114.90 1610 ---- ---- ---- ---- 109.40 -7.30 116.70 1620 ---- ---- ---- ---- 111.20 -7.30 118.50 1625 ---- ---- ---- ---- 112.00 -7.40 119.40 1630 ---- ---- ---- ---- 112.90 -7.50 120.40 1640 ---- ---- ---- ---- 114.70 -7.50 122.20 1650 ---- ---- ---- ---- 116.50 -7.60 124.10 1660 ---- ---- ---- ---- 118.30 -7.70 126.00 1670 ---- ---- ---- ---- 120.20 -7.70 127.90 1675 ---- ---- ---- ---- 121.10 -7.80 128.90 1680 ---- ---- ---- ---- 122.00 -7.90 129.90 1685 ---- ---- ---- ---- 123.00 -7.90 130.90 1690 ---- ---- ---- ---- 123.90 -7.90 131.80 1695 ---- ---- ---- ---- 124.90 -7.90 132.80 1700 ---- ---- ---- ---- 125.80 -8.00 133.80 1705 ---- ---- ---- ---- 126.80 -8.00 134.80 1710 ---- ---- ---- ---- 127.80 -8.00 135.80 1715 ---- ---- ---- ---- 128.70 -8.10 136.80 1720 ---- ---- ---- ---- 129.70 -8.20 137.90 1725 ---- ---- ---- ---- 130.70 -8.20 138.90 1730 ---- ---- ---- ---- 131.70 -8.20 139.90 1735 ---- ---- ---- ---- 132.60 -8.30 140.90 1740 ---- ---- ---- ---- 133.60 -8.40 142.00 1745 ---- ---- ---- ---- 134.60 -8.40 143.00 1750 ---- ---- ---- ---- 135.60 -8.50 144.10 1755 ---- ---- ---- ---- 136.70 -8.40 145.10 1760 ---- ---- ---- ---- 137.70 -8.50 146.20 1765 ---- ---- ---- ---- 138.70 -8.50 147.20 1770 ---- ---- ---- ---- 139.70 -8.60 148.30 1775 ---- ---- ---- ---- 140.80 -8.60 149.40 1780 ---- ---- ---- ---- 141.80 -8.60 150.40 1785 ---- ---- ---- ---- 142.80 -8.70 151.50 1790 ---- ---- ---- ---- 143.90 -8.70 152.60 1795 ---- ---- ---- ---- 144.90 -8.80 153.70 1800 ---- ---- ---- ---- 146.00 -8.80 154.80 1805 ---- ---- ---- ---- 147.10 -8.80 155.90 1810 ---- ---- ---- ---- 148.20 -8.90 157.10 1815 ---- ---- ---- ---- 149.20 -9.00 158.20 1820 ---- ---- ---- ---- 150.30 -9.00 159.30 1825 ---- ---- ---- ---- 151.40 -9.10 160.50 1830 ---- ---- ---- ---- 152.60 -9.00 161.60 1835 ---- ---- ---- ---- 153.70 -9.10 162.80 1840 ---- ---- ---- ---- 154.80 -9.20 164.00 1845 ---- ---- ---- ---- 156.00 -9.20 165.20 1850 ---- ---- ---- ---- 157.20 -9.20 166.40 1855 ---- ---- ---- ---- 158.30 -9.30 167.60 1860 ---- ---- ---- ---- 159.50 -9.40 168.90 1865 ---- ---- ---- ---- 160.80 -9.30 170.10 1870 ---- ---- ---- ---- 162.00 -9.40 171.40 1875 ---- ---- ---- ---- 163.20 -9.50 172.70 1880 ---- ---- ---- ---- 164.50 -9.50 174.00 1885 ---- ---- ---- ---- 165.80 -9.50 175.30 1890 ---- ---- ---- ---- 167.10 -9.60 176.70 1895 ---- ---- ---- ---- 168.40 -9.60 178.00 1900 ---- ---- ---- ---- 169.70 -9.70 179.40 1905 ---- ---- ---- ---- 171.10 -9.70 180.80 1910 ---- ---- ---- ---- 172.50 -9.70 182.20 1915 ---- ---- ---- ---- 173.90 -9.80 183.70 1920 ---- ---- ---- ---- 175.30 -9.90 185.20 1925 ---- ---- ---- ---- 176.80 -9.90 186.70 1930 ---- ---- ---- ---- 178.30 -9.90 188.20 1935 ---- ---- ---- ---- 179.80 -9.90 189.70 1940 ---- ---- ---- ---- 181.30 -10.00 191.30 1945 ---- ---- ---- ---- 182.90 -10.00 192.90 1950 ---- ---- ---- ---- 184.50 -10.00 194.50 1955 ---- ---- ---- ---- 186.10 -10.10 196.20 1960 ---- ---- ---- ---- 187.70 -10.20 197.90 1965 ---- ---- ---- ---- 189.40 -10.20 199.60 1970 ---- ---- ---- ---- 191.10 -10.30 201.40 1975 ---- ---- ---- ---- 192.90 -10.30 203.20 1980 ---- ---- ---- ---- 194.60 -10.40 205.00 1985 ---- ---- ---- ---- 196.50 -10.30 206.80 1990 ---- ---- ---- ---- 198.30 -10.40 208.70 1995 ---- ---- ---- ---- 200.20 -10.50 210.70 2000 ---- ---- ---- ---- 202.10 -10.50 212.60 2005 ---- ---- ---- ---- 204.00 -10.60 214.60 2010 ---- ---- ---- ---- 206.00 -10.60 216.60 2015 ---- ---- ---- ---- 208.00 -10.70 218.70 2020 ---- ---- ---- ---- 210.10 -10.60 220.70 2025 ---- ---- ---- ---- 212.10 -10.80 222.90 2030 ---- ---- ---- ---- 214.20 -10.80 225.00 2035 ---- ---- ---- ---- 216.40 -10.80 227.20 2040 ---- ---- ---- ---- 218.50 -10.90 229.40 2045 ---- ---- ---- ---- 220.70 -10.90 231.60 2050 ---- ---- ---- ---- 222.90 -11.00 233.90 2055 ---- ---- ---- ---- 225.20 -10.90 236.10 2060 ---- ---- ---- ---- 227.50 -11.00 238.50 2065 ---- ---- ---- ---- 229.80 -11.00 240.80 2070 ---- ---- ---- ---- 232.10 -11.00 243.10 2075 ---- ---- ---- ---- 234.40 -11.10 245.50 2080 ---- ---- ---- ---- 236.80 -11.10 247.90 2085 ---- ---- ---- ---- 239.20 -11.20 250.40 2090 ---- ---- ---- ---- 241.70 -11.10 252.80 2095 ---- ---- ---- ---- 244.10 -11.20 255.30 2100 ---- ---- ---- ---- 246.60 -11.20 257.80 2105 ---- ---- ---- ---- 249.10 -11.30 260.40 2110 ---- ---- ---- ---- 251.60 -11.30 262.90 2115 ---- ---- ---- ---- 254.20 -11.30 265.50 2120 ---- ---- ---- ---- 256.80 -11.30 268.10 2125 ---- ---- ---- ---- 259.40 -11.30 270.70 2130 ---- ---- ---- ---- 262.10 -11.30 273.40 2135 ---- ---- ---- ---- 264.70 -11.40 276.10 2140 ---- ---- ---- ---- 267.40 -11.40 278.80 2145 ---- ---- ---- ---- 270.20 -11.30 281.50 2150 ---- ---- ---- ---- 272.90 -11.40 284.30 2155 ---- ---- ---- ---- 275.70 -11.40 287.10 2160 ---- ---- ---- ---- 278.50 -11.40 289.90 2165 ---- ---- ---- ---- 281.40 -11.40 292.80 2170 ---- ---- ---- ---- 284.20 -11.50 295.70 2175 ---- ---- ---- ---- 287.10 -11.50 298.60 2180 ---- ---- ---- ---- 290.10 -11.40 301.50 2185 ---- ---- ---- ---- 293.10 -11.40 304.50 2190 ---- ---- ---- ---- 296.10 -11.40 307.50 2195 ---- ---- ---- ---- 299.10 -11.50 310.60 2200 ---- ---- ---- ---- 302.10 -11.50 313.60 2205 ---- ---- ---- ---- 305.20 -11.50 316.70 2210 ---- ---- ---- ---- 308.40 -11.40 319.80 2215 ---- ---- ---- ---- 311.50 -11.50 323.00 2220 ---- ---- ---- ---- 314.70 -11.50 326.20 2225 ---- ---- ---- ---- 317.90 -11.50 329.40 2230 ---- ---- ---- ---- 321.10 -11.60 332.70 2235 ---- ---- ---- ---- 324.40 -11.60 336.00 2240 ---- ---- ---- ---- 327.70 -11.60 339.30 2245 ---- ---- ---- ---- 331.00 -11.60 342.60 2250 ---- ---- ---- ---- 334.30 -11.70 346.00 2255 ---- ---- ---- ---- 337.70 -11.70 349.40 2260 ---- ---- ---- ---- 341.10 -11.70 352.80 2265 ---- ---- ---- ---- 344.50 -11.70 356.20 2270 ---- ---- ---- ---- 348.00 -11.70 359.70 2275 ---- ---- ---- ---- 351.40 -11.80 363.20 2280 ---- ---- ---- ---- 354.90 -11.80 366.70 2285 ---- ---- ---- ---- 358.40 -11.90 370.30 2290 ---- ---- ---- ---- 362.00 -11.80 373.80 2295 ---- ---- ---- ---- 365.50 -11.90 377.40 2300 ---- ---- ---- ---- 369.10 -11.90 381.00 2305 ---- ---- ---- ---- 372.70 -12.00 384.70 2310 ---- ---- ---- ---- 376.30 -12.00 388.30 2315 ---- ---- ---- ---- 379.90 -12.10 392.00 2320 ---- ---- ---- ---- 383.50 -12.20 395.70 2325 ---- ---- ---- ---- 387.20 -12.20 399.40 2330 ---- ---- ---- ---- 390.90 -12.20 403.10 2335 ---- ---- ---- ---- 394.60 -12.20 406.80 2340 ---- ---- ---- ---- 398.30 -12.30 410.60 2345 ---- ---- ---- ---- 402.00 -12.30 414.30 2350 ---- ---- ---- ---- 405.70 -12.40 418.10 2355 ---- ---- ---- ---- 409.50 -12.40 421.90 2360 ---- ---- ---- ---- 413.20 -12.50 425.70 2365 ---- ---- ---- ---- 417.00 -12.50 429.50 2370 ---- ---- ---- ---- 420.80 -12.60 433.40 2375 ---- ---- ---- ---- 424.60 -12.60 437.20 2380 ---- ---- ---- ---- 428.40 -12.60 441.00 2385 ---- ---- ---- ---- 432.20 -12.70 444.90 2390 ---- ---- ---- ---- 436.00 -12.80 448.80 2395 ---- ---- ---- ---- 439.90 -12.80 452.70 2400 ---- ---- ---- ---- 443.70 -12.80 456.50 2405 ---- ---- ---- ---- 447.60 -12.80 460.40 2410 ---- ---- ---- ---- 451.40 -12.90 464.30 2415 ---- ---- ---- ---- 455.30 -13.00 468.30 2420 ---- ---- ---- ---- 459.20 -13.00 472.20 2425 ---- ---- ---- ---- 463.10 -13.00 476.10 2430 ---- ---- ---- ---- 467.00 -13.00 480.00 2440 ---- ---- ---- ---- 474.80 -13.10 487.90 2450 ---- ---- ---- ---- 482.60 -13.30 495.90 2460 ---- ---- ---- ---- 490.50 -13.40 503.90 2470 ---- ---- ---- ---- 498.50 -13.40 511.90 2475 ---- ---- ---- ---- 502.40 -13.50 515.90 2480 ---- ---- ---- ---- 506.40 -13.50 519.90 2490 ---- ---- ---- ---- 514.40 -13.60 528.00 2500 ---- ---- ---- ---- 522.40 -13.70 536.10 2510 ---- ---- ---- ---- 530.50 -13.70 544.20 2520 ---- ---- ---- ---- 538.60 -13.70 552.30 2525 ---- ---- ---- ---- 542.60 -13.80 556.40 2550 ---- ---- ---- ---- 563.00 -14.00 577.00 2575 ---- ---- ---- ---- 583.50 -14.20 597.70 2600 ---- ---- ---- ---- 604.20 -14.40 618.60 2625 ---- ---- ---- ---- 625.10 -14.50 639.60 2650 ---- ---- ---- ---- 646.10 -14.70 660.80 2675 ---- ---- ---- ---- 667.30 -14.90 682.20 2700 ---- ---- ---- ---- 688.60 -15.10 703.70 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 121.70 -6.50 128.20 1650 ---- ---- ---- ---- 126.20 -6.60 132.80 1675 ---- ---- ---- ---- 130.90 -6.70 137.60 1700 ---- ---- ---- ---- 135.60 -6.90 142.50 1725 ---- ---- ---- ---- 140.50 -6.90 147.40 1750 ---- ---- ---- ---- 145.50 -7.00 152.50 1775 ---- ---- ---- ---- 150.60 -7.10 157.70 1800 ---- ---- ---- ---- 155.80 -7.30 163.10 1820 ---- ---- ---- ---- 160.10 -7.40 167.50 1825 ---- ---- ---- ---- 161.10 -7.60 168.70 1830 ---- ---- ---- ---- 162.20 -7.60 169.80 1840 ---- ---- ---- ---- 164.40 -7.70 172.10 1850 ---- ---- ---- ---- 166.70 -7.80 174.50 1860 ---- ---- ---- ---- 169.00 -8.00 177.00 1870 ---- ---- ---- ---- 171.30 -8.20 179.50 1875 ---- ---- ---- ---- 172.50 -8.30 180.80 1880 ---- ---- ---- ---- 173.80 -8.30 182.10 1890 ---- ---- ---- ---- 176.20 -8.50 184.70 1900 ---- ---- ---- ---- 178.80 -8.60 187.40 1910 ---- ---- ---- ---- 181.40 -8.80 190.20 1915 ---- ---- ---- ---- 182.70 -8.90 191.60 1920 ---- ---- ---- ---- 184.00 -9.10 193.10 1925 ---- ---- ---- ---- 185.40 -9.20 194.60 1930 ---- ---- ---- ---- 186.80 -9.30 196.10 1935 ---- ---- ---- ---- 188.20 -9.40 197.60 1940 ---- ---- ---- ---- 189.70 -9.40 199.10 1945 ---- ---- ---- ---- 191.20 -9.50 200.70 1950 ---- ---- ---- ---- 192.70 -9.60 202.30 1955 ---- ---- ---- ---- 194.20 -9.70 203.90 1960 ---- ---- ---- ---- 195.70 -9.80 205.50 1965 ---- ---- ---- ---- 197.30 -9.90 207.20 1970 ---- ---- ---- ---- 198.90 -10.00 208.90 1975 ---- ---- ---- ---- 200.50 -10.10 210.60 1980 ---- ---- ---- ---- 202.20 -10.20 212.40 1985 ---- ---- ---- ---- 203.90 -10.30 214.20 1990 ---- ---- ---- ---- 205.60 -10.40 216.00 1995 ---- ---- ---- ---- 207.40 -10.40 217.80 2000 ---- ---- ---- ---- 209.20 -10.50 219.70 2005 ---- ---- ---- ---- 211.00 -10.60 221.60 2010 ---- ---- ---- ---- 212.90 -10.70 223.60 2015 ---- ---- ---- ---- 214.80 -10.70 225.50 2020 ---- ---- ---- ---- 216.70 -10.80 227.50 2025 ---- ---- ---- ---- 218.70 -10.90 229.60 2030 ---- ---- ---- ---- 220.70 -10.90 231.60 2035 ---- ---- ---- ---- 222.70 -11.00 233.70 2040 ---- ---- ---- ---- 224.80 -11.00 235.80 2045 ---- ---- ---- ---- 226.90 -11.10 238.00 2050 ---- ---- ---- ---- 229.00 -11.20 240.20 2055 ---- ---- ---- ---- 231.20 -11.20 242.40 2060 ---- ---- ---- ---- 233.30 -11.30 244.60 2065 ---- ---- ---- ---- 235.60 -11.30 246.90 2070 ---- ---- ---- ---- 237.80 -11.40 249.20 2075 ---- ---- ---- ---- 240.10 -11.40 251.50 2080 ---- ---- ---- ---- 242.40 -11.40 253.80 2085 ---- ---- ---- ---- 244.70 -11.50 256.20 2090 ---- ---- ---- ---- 247.00 -11.60 258.60 2095 ---- ---- ---- ---- 249.40 -11.60 261.00 2100 ---- ---- ---- ---- 251.80 -11.70 263.50 2105 ---- ---- ---- ---- 254.30 -11.70 266.00 2110 ---- ---- ---- ---- 256.70 -11.80 268.50 2115 ---- ---- ---- ---- 259.20 -11.80 271.00 2120 ---- ---- ---- ---- 261.70 -11.80 273.50 2125 ---- ---- ---- ---- 264.30 -11.80 276.10 2130 ---- ---- ---- ---- 266.80 -11.90 278.70 2135 ---- ---- ---- ---- 269.40 -12.00 281.40 2140 ---- ---- ---- ---- 272.00 -12.00 284.00 2145 ---- ---- ---- ---- 274.70 -12.00 286.70 2150 ---- ---- ---- ---- 277.30 -12.10 289.40 2155 ---- ---- ---- ---- 280.00 -12.20 292.20 2160 ---- ---- ---- ---- 282.80 -12.20 295.00 2165 ---- ---- ---- ---- 285.50 -12.30 297.80 2170 ---- ---- ---- ---- 288.30 -12.30 300.60 2175 ---- ---- ---- ---- 291.10 -12.40 303.50 2180 ---- ---- ---- ---- 294.00 -12.40 306.40 2185 ---- ---- ---- ---- 296.80 -12.50 309.30 2190 ---- ---- ---- ---- 299.70 -12.50 312.20 2195 ---- ---- ---- ---- 302.70 -12.50 315.20 2200 ---- ---- ---- ---- 305.60 -12.60 318.20 2205 ---- ---- ---- ---- 308.60 -12.70 321.30 2210 ---- ---- ---- ---- 311.60 -12.80 324.40 2215 ---- ---- ---- ---- 314.70 -12.80 327.50 2220 ---- ---- ---- ---- 317.80 -12.80 330.60 2225 ---- ---- ---- ---- 320.90 -12.90 333.80 2230 ---- ---- ---- ---- 324.10 -12.90 337.00 2235 ---- ---- ---- ---- 327.20 -13.00 340.20 2240 ---- ---- ---- ---- 330.50 -12.90 343.40 2245 ---- ---- ---- ---- 333.70 -13.00 346.70 2250 ---- ---- ---- ---- 337.00 -13.00 350.00 2255 ---- ---- ---- ---- 340.30 -13.10 353.40 2260 ---- ---- ---- ---- 343.60 -13.10 356.70 2265 ---- ---- ---- ---- 346.90 -13.20 360.10 2270 ---- ---- ---- ---- 350.30 -13.20 363.50 2275 ---- ---- ---- ---- 353.70 -13.30 367.00 2280 ---- ---- ---- ---- 357.10 -13.30 370.40 2285 ---- ---- ---- ---- 360.60 -13.30 373.90 2290 ---- ---- ---- ---- 364.00 -13.40 377.40 2295 ---- ---- ---- ---- 367.50 -13.40 380.90 2300 ---- ---- ---- ---- 371.10 -13.40 384.50 2305 ---- ---- ---- ---- 374.60 -13.50 388.10 2310 ---- ---- ---- ---- 378.20 -13.50 391.70 2315 ---- ---- ---- ---- 381.70 -13.60 395.30 2320 ---- ---- ---- ---- 385.30 -13.60 398.90 2325 ---- ---- ---- ---- 389.00 -13.50 402.50 2330 ---- ---- ---- ---- 392.60 -13.60 406.20 2335 ---- ---- ---- ---- 396.20 -13.70 409.90 2340 ---- ---- ---- ---- 399.90 -13.70 413.60 2345 ---- ---- ---- ---- 403.60 -13.70 417.30 2350 ---- ---- ---- ---- 407.30 -13.70 421.00 2355 ---- ---- ---- ---- 411.00 -13.80 424.80 2360 ---- ---- ---- ---- 414.80 -13.70 428.50 2365 ---- ---- ---- ---- 418.50 -13.80 432.30 2370 ---- ---- ---- ---- 422.30 -13.80 436.10 2375 ---- ---- ---- ---- 426.10 -13.80 439.90 2380 ---- ---- ---- ---- 429.90 -13.80 443.70 2385 ---- ---- ---- ---- 433.70 -13.80 447.50 2390 ---- ---- ---- ---- 437.50 -13.80 451.30 2395 ---- ---- ---- ---- 441.30 -13.90 455.20 2400 ---- ---- ---- ---- 445.10 -13.90 459.00 2405 ---- ---- ---- ---- 449.00 -13.90 462.90 2410 ---- ---- ---- ---- 452.80 -14.00 466.80 2415 ---- ---- ---- ---- 456.70 -13.90 470.60 2420 ---- ---- ---- ---- 460.60 -13.90 474.50 2425 ---- ---- ---- ---- 464.40 -14.00 478.40 2430 ---- ---- ---- ---- 468.30 -14.00 482.30 2435 ---- ---- ---- ---- 472.20 -14.00 486.20 2440 ---- ---- ---- ---- 476.10 -14.00 490.10 2450 ---- ---- ---- ---- 484.00 -14.00 498.00 2460 ---- ---- ---- ---- 491.80 -14.10 505.90 2470 ---- ---- ---- ---- 499.70 -14.10 513.80 2475 ---- ---- ---- ---- 503.70 -14.10 517.80 2480 ---- ---- ---- ---- 507.70 -14.10 521.80 2490 ---- ---- ---- ---- 515.60 -14.20 529.80 2500 ---- ---- ---- ---- 523.60 -14.20 537.80 2510 ---- ---- ---- ---- 531.70 -14.10 545.80 2520 ---- ---- ---- ---- 539.70 -14.20 553.90 2525 ---- ---- ---- ---- 543.80 -14.10 557.90 2530 ---- ---- ---- ---- 547.80 -14.20 562.00 2540 ---- ---- ---- ---- 555.90 -14.20 570.10 2550 ---- ---- ---- ---- 564.10 -14.20 578.30 2575 ---- ---- ---- ---- 584.60 -14.20 598.80 2600 ---- ---- ---- ---- 605.20 -14.30 619.50 2625 ---- ---- ---- ---- 626.10 -14.30 640.40 2650 ---- ---- ---- ---- 647.10 -14.30 661.40 2675 ---- ---- ---- ---- 668.20 -14.40 682.60 2700 ---- ---- ---- ---- 689.50 -14.40 703.90 2725 ---- ---- ---- ---- 710.90 -14.40 725.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15981 11326 223102 OG1 FEB23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 261.00B 231.80A 231.80A 260.40 +6.20 254.20 1690 ---- 255.90B 226.80A 226.80A 255.40 +6.20 249.20 1695 ---- 250.90B 221.80A 221.80A 250.40 +6.20 244.20 1700 ---- 245.90B 216.80A 216.80A 245.40 +6.20 239.20 1705 ---- 240.90B 211.80A 211.80A 240.40 +6.20 234.20 1710 ---- 235.90B 206.80A 206.80A 235.40 +6.20 229.20 1715 ---- 230.90B 201.80A 201.80A 230.40 +6.20 224.20 1720 ---- 225.90B 196.80A 196.80A 225.40 +6.20 219.20 1725 ---- 220.90B 191.80A 191.80A 220.40 +6.20 214.20 1730 ---- 215.90B 186.80A 186.80A 215.40 +6.20 209.20 1735 ---- 210.90B 181.80A 181.80A 210.40 +6.10 204.30 1740 ---- 206.00B 176.80A 176.80A 205.40 +6.10 199.30 1745 ---- 201.00B 171.80A 171.80A 200.40 +6.10 194.30 1750 ---- 195.90B 166.80A 166.80A 195.40 +6.10 189.30 1755 ---- 191.00B 161.80A 161.80A 190.40 +6.10 184.30 1760 ---- 186.00B 156.80A 156.80A 185.40 +6.10 179.30 1765 ---- 181.00B 151.80A 151.80A 180.40 +6.10 174.30 1770 ---- 176.00B 146.80A 146.80A 175.40 +6.10 169.30 1775 ---- 171.00B 141.40A 141.40A 170.40 +6.10 164.30 1780 ---- 166.00B 136.80A 136.80A 165.40 +6.10 159.30 1785 ---- 161.00B 131.80A 131.80A 160.40 +6.10 154.30 1790 ---- 156.00B 126.80A 126.80A 155.40 +6.10 149.30 6 1795 ---- 150.90B 121.80A 121.80A 150.40 +6.10 144.30 1800 ---- 146.50B 116.40A 116.40A 145.40 +6.10 139.30 1805 ---- 140.90B 111.90A 111.90A 140.40 +6.10 134.30 1810 ---- 135.90B 106.90A 106.90A 135.40 +6.10 129.30 58 1815 ---- 130.90B 101.90A 101.90A 130.40 +6.10 50 124.30 13 101 1820 ---- 126.20B 96.50A 96.50A 125.40 +6.10 119.30 1825 ---- 121.50B 91.50A 91.50A 120.40 +6.10 114.30 1830 ---- 116.20B 86.50A 86.50A 115.40 +6.10 109.30 1835 ---- 111.20B 81.60A 81.60A 110.40 +6.10 104.30 1840 ---- 106.20B 76.70A 76.70A 105.40 +6.10 99.30 1845 ---- 101.30B 71.80A 71.80A 100.40 +6.10 94.30 1850 ---- 96.60B 67.00A 67.00A 95.40 +6.00 89.40 1855 ---- 91.40B 62.30A 62.30A 90.40 +5.90 84.50 1860 ---- 86.40B 57.60A 57.60A 85.50 +5.90 79.60 1865 ---- 81.40B 52.90A 52.90A 80.60 +5.90 74.70 2 1870 ---- 76.50B 48.40A 48.40A 75.70 +5.80 69.90 1875 ---- 71.90B 44.00A 44.00A 70.80 +5.70 65.10 17 1880 ---- 66.80B 39.60A 39.60A 66.00 +5.60 60.40 1885 ---- 62.30B 35.40A 35.40A 61.20 +5.50 15 55.70 5 5 1890 ---- 57.50B 31.40A 31.40A 56.50 +5.40 51.10 1 1895 ---- 52.80B 27.70A 27.70A 51.80 +5.20 1 46.60 1 1900 29.80 48.20B 24.10A 48.20B 47.20 +4.90 22 42.30 4 1905 20.90 43.70B 20.80A 40.70A 42.80 +4.80 17 38.00 5 8 1910 21.10 39.30B 17.90A 21.30A 38.40 +4.40 3 34.00 16 1915 21.00 35.10B 15.20A 35.10B 34.30 +4.20 6 30.10 10 1920 14.80 31.00B 12.70A 28.80 30.30 +3.80 66 26.50 9 1925 21.20 27.20B 10.60A 27.20B 26.50 +3.40 75 23.10 6 53 1930 14.80 23.60B 8.70A 15.50A 23.00 +3.10 72 19.90 1 136 1935 17.50 20.30B 7.10A 20.30B 19.80 +2.80 107 17.00 10 44 1940 11.30 17.40B 5.70A 17.40B 16.90 +2.40 169 14.50 154 236 1945 8.10 14.80B 4.60A 13.10A 14.30 +2.10 62 12.20 161 126 1950 11.00 12.40B 3.70A 11.00 11.90 +1.70 518 10.20 177 1105 1955 4.10 10.30B 2.90A 9.00 9.80 +1.40 67 8.40 34 52 1960 7.10 8.40B 2.30A 8.40B 8.00 +1.10 82 6.90 11 108 1965 5.60 6.80B 1.90A 6.60B 6.50 +.80 37 5.70 220 242 1970 2.30 5.40B 1.50A 5.20B 5.20 +.60 42 4.60 304 160 1975 1.70 4.30B 1.10 4.10B 4.20 +.50 24 3.70 38 174 1980 2.70 3.50 1.00 2.90A 3.30 +.30 134 3.00 52 69 1985 1.10 2.70B .80A 2.70B 2.60 +.20 40 2.40 39 70 1990 1.80 2.10B .60A 2.10B 2.10 +.20 20 1.90 17 135 1995 ---- 1.70B .50A .50A 1.60 UNCH 1.60 31 2000 .80 1.30 .40A 1.00 1.30 +.10 34 1.20 33 1036 2005 .40 .70 .40 1.00B 1.00 UNCH 15 1.00 13 135 2010 .30 .90 .20 .70A .70 -.10 42 .80 1 108 2015 .20 .60 .20 .50A .60 UNCH 47 .60 24 27 2020 .20 .50 .20 .40A .40 -.10 56 .50 8 113 2025 .20 .20 .20 .30B .30 -.10 27 .40 138 164 2030 .20 .20 .20 .20 .20 -.10 40 .30 13 32 2035 .20 .20 .10A .20 .20 UNCH 48 .20 241 253 2040 .10 .20 .10 .20 .10 -.10 118 .20 21 87 2045 .10 .20 .10 .20 .10 UNCH 2 .10 14 94 2050 .10 .10 .10 .10 .10 UNCH 20 .10 2 78 2055 .10 .10 .10 .10 .10 UNCH 47 .10 25 138 2060 .10 .10 .10 .10 .10 UNCH 79 .10 23 186 2065 .10 .10 .10 .10 .10 UNCH 3 .10 130 2070 ---- ---- ---- ---- .10 UNCH .10 328 2075 .10 .10 .10 .10 .10 UNCH 1 .10 71 2080 ---- ---- ---- ---- .10 UNCH .10 50 56 2085 ---- ---- ---- ---- .10 UNCH .10 85 122 2090 ---- ---- ---- ---- .10 UNCH .10 120 122 2095 ---- ---- ---- ---- .10 UNCH .10 10 2100 ---- ---- ---- ---- .10 UNCH .10 773 2105 ---- ---- ---- ---- .10 UNCH .10 7 2110 ---- ---- ---- ---- .10 UNCH .10 13 19 2115 ---- ---- ---- ---- .10 UNCH .10 2120 .10 .10 .10 .10 .10 UNCH 50 .10 33 2125 ---- ---- ---- ---- .10 UNCH .10 2130 ---- ---- ---- ---- .10 UNCH .10 17 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 5 2145 ---- ---- ---- ---- .10 UNCH .10 110 2150 ---- ---- ---- ---- .10 UNCH .10 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2258 2071 7233 OG1 FEB23 Gold Weekly Friday Option - Week 1 PUT 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 40 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 2 1710 ---- ---- ---- ---- .10 UNCH .10 2 1715 ---- ---- ---- ---- .10 UNCH .10 14 1720 ---- ---- ---- ---- .10 UNCH .10 12 1725 ---- ---- ---- ---- .10 UNCH .10 1 1730 ---- ---- ---- ---- .10 UNCH .10 6 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 9 1745 ---- ---- ---- ---- .10 UNCH .10 11 1750 ---- ---- ---- ---- .10 UNCH .10 24 1755 ---- ---- ---- ---- .10 UNCH .10 69 1760 ---- ---- ---- ---- .10 UNCH .10 21 1765 ---- ---- ---- ---- .10 UNCH .10 43 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 7 1780 ---- ---- ---- ---- .10 UNCH .10 3 1785 ---- ---- ---- ---- .10 UNCH .10 1 1790 ---- ---- ---- ---- .10 UNCH .10 2 1795 ---- ---- ---- ---- .10 UNCH .10 14 1800 ---- ---- ---- ---- .10 UNCH .10 116 1805 .10 .10 .10 .10 .10 UNCH 1 .10 21 1810 .10 .10 .10 .10 .10 UNCH 1 .10 13 22 1815 .10 .10 .10 .10 .10 UNCH 4 .10 36 1820 .10 .10 .10 .10 .10 UNCH 25 .10 3 1825 ---- ---- ---- ---- .10 UNCH .10 1249 1830 .20 .20 .10 .10 .10 UNCH 3 .10 47 1835 .10 .20 .10 .10 .10 UNCH 28 .10 59 1840 .10 .30B .10 .20 .10 UNCH 62 .10 10 183 1845 .20 .50 .20 .20 .10 -.10 403 .20 12 135 1850 ---- .60B ---- .60B .10 -.10 .20 121 2217 1855 .30 .90 .20 .20 .20 -.10 34 .30 12 148 1860 .40 1.20B .20 .30B .20 -.20 331 .40 19 199 1865 .50 1.50B .40A 1.50B .30 -.20 64 .50 123 139 1870 .70 2.10B .50A 2.10B .40 -.30 46 .70 2 140 1875 .90 2.70B .60 .60 .50 -.40 558 .90 64 1043 1880 2.80 3.40 .70 .70 .70 -.50 84 1.20 23 179 1885 2.10 4.30B 1.00 1.00 .90 -.60 271 1.50 15 49 1890 1.90 5.30B 1.20A 1.30 1.20 -.70 135 1.90 17 254 1895 4.10 6.50B 1.50A 1.50A 1.50 -.90 109 2.40 9 103 1900 3.50 7.90B 1.90A 2.10 1.90 -1.20 385 3.10 50 265 1905 5.60 9.60B 2.40A 3.00B 2.50 -1.40 29 3.90 10 75 1910 7.00 11.50B 2.90 3.40B 3.10 -1.70 52 4.80 83 203 1915 8.20 13.80B 3.80 4.30B 4.00 -1.90 53 5.90 4 147 1920 7.70 16.30B 4.80A 4.80A 5.00 -2.30 283 7.30 160 382 1925 8.90 19.20B 5.90A 6.70B 6.20 -2.70 274 8.90 738 193 1930 12.00 22.30B 7.40A 8.40B 7.70 -3.00 188 10.70 53 245 1935 20.10 25.60B 9.10A 10.00A 9.50 -3.30 119 12.80 44 141 1940 24.10 29.30B 11.00 12.20 11.60 -3.70 139 15.30 227 291 1945 28.00 33.20B 13.40A 15.80B 14.00 -4.00 12 18.00 33 90 1950 24.50 37.20B 15.90A 15.90A 16.60 -4.30 10 20.90 464 307 1955 30.50 41.50B 18.80A 21.70B 19.50 -4.70 2 24.20 1 12 1960 23.40 45.90B 21.90A 23.60 22.70 -5.00 12 27.70 12 13 1965 40.70 50.40B 25.30A 25.30A 26.20 -5.30 2 31.50 3 1970 ---- 55.00B 29.00A 55.00B 29.90 -5.50 35.40 6 11 1975 ---- 59.70B 32.80A 59.70B 33.90 -5.60 39.50 1980 ---- 64.50B 36.90A 64.50B 38.00 -5.80 43.80 1985 ---- 69.30B 41.20A 69.30B 42.30 -5.90 48.20 1 1 1990 ---- 74.20B 45.60A 74.20B 46.70 -6.00 3 52.70 5 6 1995 ---- 79.10B 50.20A 79.10B 51.30 -6.00 57.30 2000 ---- 84.00B 54.80A 84.00B 55.90 -6.10 62.00 2005 ---- 88.90B 59.50A 88.90B 60.60 -6.20 66.80 2010 ---- 93.90B 64.60A 93.90B 65.40 -6.10 71.50 1 2015 ---- 98.80B 69.50A 98.80B 70.20 -6.20 76.40 2020 ---- 103.80B 74.40A 103.70B 75.10 -6.10 81.20 2025 ---- 108.80B 78.90A 108.80B 80.00 -6.10 86.10 2030 ---- 113.70B 84.00A 113.70B 84.90 -6.20 91.10 2035 ---- 118.70B 89.10A 118.70B 89.90 -6.10 96.00 2040 ---- 123.70B 94.00A 123.60B 94.80 -6.10 100.90 2045 ---- 128.70B 98.90A 128.60B 99.80 -6.10 105.90 2050 ---- 133.70B 103.70A 133.70B 104.80 -6.10 110.90 2055 ---- 138.70B 109.00A 138.60B 109.80 -6.10 115.90 2060 ---- 143.70B 114.00A 143.60B 114.80 -6.10 120.90 2065 ---- 148.70B 119.00A 148.60B 119.80 -6.10 125.90 2070 ---- 153.70B 124.00A 153.70B 124.80 -6.10 130.90 2075 ---- 158.70B 128.60A 158.70B 129.80 -6.10 135.90 2080 ---- 163.70B 133.90A 163.60B 134.80 -6.10 140.90 2085 ---- 168.70B 138.90A 168.60B 139.80 -6.10 145.90 2090 ---- 173.70B 143.90A 173.60B 144.80 -6.10 150.90 2095 ---- 178.70B 148.90A 178.70B 149.80 -6.10 155.90 2100 ---- 183.20B 153.60A 183.10B 154.80 -6.10 160.90 2105 ---- 188.20B 159.00A 188.10B 159.80 -6.10 165.90 2110 ---- 193.20B 164.00A 193.10B 164.80 -6.10 170.90 2115 ---- 198.20B 169.00A 198.10B 169.80 -6.10 175.90 2120 ---- 203.20B 174.00A 203.10B 174.80 -6.10 180.90 2125 ---- 208.20B 179.00A 208.10B 179.80 -6.10 185.90 2130 ---- 213.20B 184.00A 213.10B 184.80 -6.10 190.90 2135 ---- 218.20B 189.00A 218.10B 189.80 -6.10 195.90 2140 ---- 223.20B 194.00A 223.10B 194.80 -6.10 200.90 2145 ---- 228.20B 199.00A 228.10B 199.80 -6.00 205.80 2150 ---- 233.20B 204.00A 233.10B 204.80 -6.00 210.80 2155 ---- 238.20B 209.00A 238.10B 209.80 -6.00 215.80 2160 ---- 243.20B 214.00A 243.10B 214.80 -6.00 220.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3722 2331 9009 OG2 FEB23 Gold Weekly Friday Option - Week 2 CALL 1725 ---- 221.00B 191.40A 191.40A 220.30 +6.10 214.20 1730 ---- 216.00B 186.80A 186.80A 215.30 +6.10 209.20 1735 ---- 211.00B 181.80A 181.80A 210.30 +6.10 204.20 1740 ---- 206.00B 176.90A 176.90A 205.30 +6.10 199.20 1745 ---- 201.00B 171.90A 171.90A 200.30 +6.10 194.20 1750 ---- 196.50B 166.40A 166.40A 195.30 +6.10 189.20 1755 ---- 191.10B 161.90A 161.90A 190.30 +6.10 184.20 1760 ---- 186.10B 156.90A 156.90A 185.30 +6.10 179.20 1765 ---- 181.10B 151.40A 151.40A 180.30 +6.10 174.20 1770 ---- 176.10B 146.40A 146.40A 175.30 +6.10 169.20 1775 ---- 171.50B 141.50A 141.50A 170.30 +6.00 164.30 1780 ---- 166.20B 136.50A 136.50A 165.30 +6.00 159.30 1785 ---- 161.20B 131.50A 131.50A 160.40 +6.10 154.30 1790 ---- 156.20B 126.50A 126.50A 155.40 +6.10 149.30 1795 ---- 151.20B 121.60A 121.60A 150.40 +6.10 144.30 1800 ---- 146.60B 116.70A 116.70A 145.40 +6.00 139.40 1805 ---- 141.30B 111.70A 111.70A 140.50 +6.10 134.40 1810 ---- 136.30B 106.80A 106.80A 135.50 +6.10 129.40 1815 ---- 131.30B 101.90A 101.90A 130.50 +6.00 124.50 1820 ---- 126.40B 97.10A 97.10A 125.60 +6.10 119.50 147 1825 ---- 121.70B 92.20A 92.20A 120.60 +6.00 114.60 1830 ---- 116.50B 87.40A 87.40A 115.70 +6.00 109.70 1835 ---- 111.60B 82.70A 82.70A 110.80 +6.00 104.80 1840 ---- 106.70B 77.90A 77.90A 105.90 +6.00 99.90 1845 ---- 101.80B 73.30A 73.30A 101.00 +6.00 95.00 1850 ---- 97.20B 68.70A 68.70A 96.20 +6.00 90.20 1855 ---- 92.10B 64.10A 64.10A 91.30 +5.90 85.40 1860 ---- 87.60B 59.70A 59.70A 86.50 +5.80 80.70 1865 ---- 82.80B 55.30A 55.30A 81.80 +5.80 76.00 1870 ---- 78.10B 51.10A 51.10A 77.10 +5.80 71.30 1 1 1875 ---- 73.40B 46.90A 46.90A 72.40 +5.60 66.80 1880 ---- 68.80B 43.00A 43.00A 67.80 +5.50 62.30 1 1885 ---- 64.30B 39.10A 39.10A 63.30 +5.30 58.00 1890 ---- 59.80B 35.40A 35.40A 58.90 +5.20 53.70 1895 53.80 55.40B 31.90A 52.00A 54.50 +5.00 1 49.50 1900 ---- 51.10B 28.70A 28.70A 50.30 +4.80 45.50 2 1905 ---- 47.00B 25.60A 25.60A 46.20 +4.60 41.60 12 1910 24.00 42.90B 22.70A 42.90B 42.20 +4.40 6 37.80 2 1915 23.50 39.10B 20.10A 20.10A 38.40 +4.20 2 34.20 36 1920 ---- 35.30B 17.60A 17.60A 34.70 +3.90 200 30.80 1925 18.30 31.80B 15.40A 26.60A 31.30 +3.60 11 27.70 3 3 1930 16.10 28.60B 13.40A 28.60B 28.00 +3.30 33 24.70 2 7 1935 16.70 25.60B 11.60A 20.10A 25.00 +3.10 16 21.90 2 8 1940 12.00 22.70B 10.00A 17.20A 22.20 +2.80 16 19.40 15 21 1945 14.10 20.20B 8.60A 18.50A 19.70 +2.60 14 17.10 6 23 1950 15.10 17.80B 7.40A 16.40 17.30 +2.30 30 15.00 110 460 1955 12.00 15.60B 6.30A 15.60B 15.20 +2.10 51 13.10 28 1960 8.40 13.70B 5.40A 13.70B 13.30 +1.90 56 11.40 20 1965 8.00 11.90B 4.70A 11.90B 11.50 +1.60 9 9.90 1 12 1970 ---- 10.30B 4.00A 4.00A 10.00 +1.40 8.60 2 93 1975 5.60 8.90B 3.40A 8.90B 8.70 +1.30 255 7.40 13 1980 ---- 7.60B 2.90A 2.90A 7.50 +1.10 6.40 1 25 1985 3.90 6.60B 2.50A 6.60B 6.40 +.90 22 5.50 3 1990 ---- 5.60B 2.20A 2.20A 5.50 +.80 4.70 12 1995 3.20 4.80B 1.90A 1.90A 4.70 +.60 1 4.10 29 2000 2.00 4.10B 1.60A 1.60A 4.00 +.50 29 3.50 66 2005 1.60 3.50B 1.40A 3.20 3.40 +.40 9 3.00 28 2010 1.40 3.00B 1.20A 1.20A 3.00 +.40 8 2.60 101 2015 2.50 2.60B 1.10A 2.30A 2.50 +.20 6 2.30 1 2020 2.20 2.20 1.00A 2.00A 2.20 +.20 11 2.00 13 2025 ---- 1.90B .80A .80A 1.90 +.20 278 1.70 9 2030 ---- 1.60B .70A .70A 1.60 +.10 5 1.50 2035 ---- 1.40B .70A .70A 1.40 +.10 1.30 13 2040 ---- ---- .60A .60A 1.20 UNCH 1.20 7 7 2045 ---- ---- .50A .50A 1.00 UNCH 1.00 20 2050 .50 .50 .50 .80B .90 UNCH 10 .90 11 2055 ---- ---- .40A .40A .80 UNCH .80 22 2060 .60 .60 .40A .60 .70 UNCH 18 .70 28 40 2065 .50 .50 .40A .40A .60 UNCH 4 .60 1 3 2070 ---- ---- .30A .30A .50 UNCH .50 10 2075 .40 .40 .30A .40 .40 -.10 8 .50 10 2080 .40 .40 .30A .40 .40 UNCH 3 .40 5 7 2085 .30 .30 .30 .30 .30 -.10 1 .40 12 12 2090 .30 .30 .30 .30 .30 UNCH 1 .30 1 1 2095 ---- ---- ---- ---- .30 UNCH .30 6 2100 ---- ---- .20A .20A .20 -.10 .30 2105 ---- ---- ---- ---- .20 UNCH .20 2 2110 ---- ---- ---- ---- .20 UNCH .20 11 2115 ---- ---- ---- ---- .20 UNCH .20 6 2120 ---- ---- ---- ---- .10 -.10 .20 10 2125 ---- ---- ---- ---- .10 -.10 .20 27 2130 ---- ---- ---- ---- .10 UNCH .10 10 2135 ---- ---- ---- ---- .10 UNCH .10 2140 ---- ---- ---- ---- .10 UNCH .10 30 2145 ---- ---- ---- ---- .10 UNCH .10 2 2150 ---- ---- ---- ---- .10 UNCH .10 2155 ---- ---- ---- ---- .10 UNCH .10 2160 ---- ---- ---- ---- .10 UNCH .10 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1114 197 1486 OG2 FEB23 Gold Weekly Friday Option - Week 2 PUT 1725 ---- ---- ---- ---- .10 UNCH .10 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 UNCH .10 5 26 1765 ---- ---- ---- ---- .10 UNCH .10 11 1770 ---- ---- ---- ---- .10 UNCH .10 1775 .10 .10 .10 .10 .10 -.10 1 .20 1780 ---- ---- ---- ---- .10 -.10 .20 7 1785 ---- ---- ---- ---- .10 -.10 .20 3 1790 ---- ---- ---- ---- .20 UNCH .20 6 1795 .20 .30B .20 .20 .20 UNCH 7 .20 6 19 1800 .40 .40 .40 .30A .20 -.10 7 .30 6 1805 .20 .40B .20 .20 .20 -.10 1 .30 12 1810 ---- .50B ---- .50B .30 UNCH .30 1 1815 .60 .60 .60 .40A .30 -.10 1 .40 1820 ---- .70B ---- .70B .40 UNCH .40 10 1825 .40 .90B .40 .40 .40 -.10 25 .50 10 1830 .50 1.10B .50 .50 .50 -.10 14 .60 13 21 1835 ---- 1.30B .60A 1.30B .60 -.10 .70 3 1840 ---- 1.60B .70A 1.60B .70 -.10 .80 1 1845 1.70 1.90B .80A 1.90B .80 -.10 20 .90 20 37 1850 1.10 2.30B 1.00A 1.80B .90 -.20 36 1.10 31 1855 2.70 2.80B 1.10A 1.10A 1.10 -.20 35 1.30 4 1860 ---- 3.40B 1.40A 3.40B 1.30 -.20 1.50 19 1865 ---- 4.00B 1.60A 4.00B 1.60 -.20 1.80 1 77 1870 ---- 4.80B 1.90A 1.90A 1.90 -.30 2.20 2 155 1875 ---- 5.60B 2.20A 2.20A 2.20 -.50 46 2.70 10 46 1880 ---- 6.60B 2.60A 2.60A 2.60 -.60 3.20 15 1885 3.10 7.80B 3.00A 3.00A 3.10 -.70 5 3.80 1 44 1890 ---- 9.10B 3.60A 9.10B 3.70 -.80 2 4.50 6 32 1895 9.40 10.60B 4.20A 10.60B 4.30 -1.10 7 5.40 31 1900 11.40 12.30 4.90 4.90A 5.10 -1.20 437 6.30 501 630 1905 ---- 14.20B 5.70A 14.20B 5.90 -1.50 7.40 22 1910 10.00 16.40B 6.70A 16.40B 6.90 -1.80 7 8.70 2 13 1915 16.60 18.70B 7.80A 7.80A 8.10 -2.00 7 10.10 253 272 1920 18.90 21.30B 9.10A 9.10A 9.50 -2.20 43 11.70 47 1925 14.10 24.00B 10.60A 12.20B 11.00 -2.50 163 13.50 182 181 1930 21.90 27.00B 12.30A 20.40B 12.80 -2.70 18 15.50 6 200 1935 18.30 30.20B 14.20A 14.20A 14.70 -3.00 30 17.70 10 35 1940 21.50 33.60B 16.40A 16.40A 16.90 -3.30 387 20.20 104 159 1945 19.50 37.20B 18.70A 18.70A 19.40 -3.50 4 22.90 15 35 1950 ---- 40.90B 21.30A 40.90B 22.00 -3.80 25.80 1 10 1955 ---- 44.90B 24.10A 44.90B 24.90 -4.00 28.90 10 1960 ---- 49.00B 27.20A 49.00B 28.00 -4.20 32.20 1 1965 ---- 53.20B 30.40A 53.20B 31.20 -4.50 35.70 1970 ---- 57.50B 33.80A 57.50B 34.70 -4.60 39.30 1 1975 ---- 61.90B 37.40A 61.90B 38.30 -4.90 43.20 1980 44.30 66.50B 41.20A 44.60B 42.10 -5.00 2 47.10 1 1985 ---- 71.00B 45.10A 71.00B 46.10 -5.10 51.20 1990 ---- 75.70B 49.20A 75.70B 50.20 -5.30 55.50 1995 ---- 80.40B 53.30A 80.40B 54.40 -5.40 59.80 2000 ---- 85.10B 57.70A 85.10B 58.70 -5.50 64.20 2005 ---- 89.90B 62.10A 89.90B 63.10 -5.70 68.80 2010 ---- 94.70B 66.50A 94.70B 67.60 -5.70 73.30 2015 ---- 99.60B 71.10A 99.60B 72.20 -5.80 78.00 2020 ---- 104.40B 75.70A 104.40B 76.80 -5.90 82.70 2025 ---- 109.30B 80.40A 109.30B 81.50 -5.90 87.40 2030 ---- 114.20B 85.10A 114.20B 86.20 -6.00 92.20 2035 ---- 119.10B 89.90A 119.10B 91.00 -6.00 97.00 2040 ---- 124.10B 94.70A 124.10B 95.80 -6.10 101.90 2045 ---- 129.00B 99.90A 128.90B 100.60 -6.10 106.70 2050 ---- 134.00B 104.40A 134.00B 105.50 -6.10 111.60 2055 ---- 138.90B 109.50A 138.80B 110.40 -6.10 116.50 2060 ---- 143.90B 114.50A 143.90B 115.30 -6.10 121.40 2065 ---- 148.80B 119.40A 148.80B 120.20 -6.10 126.30 2070 ---- 153.80B 124.30A 153.70B 125.10 -6.10 131.20 2075 ---- 158.80B 129.00A 158.80B 130.00 -6.20 136.20 2080 ---- 163.80B 134.20A 163.80B 135.00 -6.10 141.10 2085 ---- 168.80B 139.10A 168.80B 139.90 -6.20 146.10 2090 ---- 173.70B 144.00A 173.70B 144.90 -6.10 151.00 2095 ---- 178.70B 149.00A 178.60B 149.90 -6.10 156.00 2100 ---- 183.70B 153.80A 183.70B 154.80 -6.20 161.00 2105 ---- 188.70B 158.90A 188.60B 159.80 -6.10 165.90 2110 ---- 193.70B 164.00A 193.60B 164.80 -6.10 170.90 2115 ---- 198.70B 169.00A 198.60B 169.80 -6.10 175.90 2120 ---- 203.70B 174.00A 203.70B 174.70 -6.20 180.90 2125 ---- 208.70B 178.70A 208.70B 179.70 -6.20 185.90 2130 ---- 213.20B 184.00A 213.00B 184.70 -6.10 190.80 2135 ---- 218.20B 189.00A 218.10B 189.70 -6.10 195.80 2140 ---- 223.20B 194.00A 223.10B 194.70 -6.10 200.80 2145 ---- 228.20B 199.00A 228.10B 199.70 -6.10 205.80 2150 ---- 233.70B 203.60A 233.70B 204.70 -6.10 210.80 2155 ---- 238.20B 209.00A 238.10B 209.70 -6.10 215.80 2160 ---- 243.20B 214.00A 243.10B 214.70 -6.10 220.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1305 1138 2301 OG3 FEB23 Gold Weekly Friday Option - Week 3 CALL 1740 ---- ---- ---- 177.00A 205.40 ---- ---- 1745 ---- 201.10B 172.00A 172.00A 200.40 +6.10 194.30 1750 ---- 196.50B 166.60A 166.60A 195.40 +6.10 189.30 1755 ---- 191.10B 162.10A 162.10A 190.40 +6.10 184.30 1760 ---- 186.20B 157.10A 157.10A 185.50 +6.10 179.40 1765 ---- 181.30B 152.20A 152.20A 180.50 +6.10 174.40 1770 ---- 176.30B 147.20A 147.20A 175.50 +6.10 169.40 1775 ---- 171.60B 141.80A 141.80A 170.60 +6.10 164.50 1780 ---- 166.30B 137.40A 137.40A 165.60 +6.10 159.50 1785 ---- 161.40B 132.50A 132.50A 160.70 +6.10 154.60 1790 ---- 156.50B 127.60A 127.60A 155.70 +6.10 149.60 1795 ---- 151.40B 122.70A 122.70A 150.80 +6.10 144.70 1800 ---- 146.90B 117.50A 117.50A 145.90 +6.10 139.80 1805 ---- 141.60B 113.10A 113.10A 140.90 +6.00 134.90 1810 ---- 136.70B 108.30A 108.30A 136.00 +6.00 130.00 1815 ---- 131.90B 103.50A 103.50A 131.20 +6.10 125.10 1820 ---- 126.90B 98.80A 98.80A 126.30 +6.00 120.30 1825 ---- 122.50B 93.80A 93.80A 121.40 +6.00 115.40 1830 ---- 117.40B 89.50A 89.50A 116.60 +6.00 110.60 1835 ---- 112.90B 84.60A 84.60A 111.80 +6.00 105.80 1840 ---- 108.10B 80.10A 80.10A 107.00 +5.90 101.10 1845 ---- 103.40B 75.70A 75.70A 102.30 +5.90 96.40 1850 ---- 98.70B 71.30A 71.30A 97.60 +5.80 91.80 1855 ---- 94.00B 67.00A 67.00A 93.00 +5.80 87.20 1860 ---- 89.40B 62.90A 62.90A 88.40 +5.80 82.60 1865 ---- 84.80B 58.80A 58.80A 83.80 +5.60 78.20 1870 ---- 80.30B 54.80A 54.80A 79.40 +5.60 73.80 1875 ---- 75.90B 51.00A 51.00A 75.00 +5.50 69.50 2 1880 ---- 71.50B 47.30A 47.30A 70.60 +5.30 65.30 1885 ---- 67.20B 43.70A 43.70A 66.40 +5.20 61.20 1 1890 ---- 63.00B 40.30A 40.30A 62.30 +5.10 57.20 1895 ---- 58.90B 37.00A 37.00A 58.20 +4.90 53.30 1900 ---- 54.90B 33.90A 33.90A 54.30 +4.80 49.50 1905 ---- 51.10B 31.00A 31.00A 50.40 +4.50 45.90 1910 ---- 47.30B 28.20A 28.20A 46.70 +4.30 42.40 1915 ---- 43.70B 25.50A 25.50A 43.20 +4.10 39.10 1920 ---- 40.30B 23.00A 23.00A 39.80 +3.90 35.90 1925 ---- 37.10B 20.80A 20.80A 36.60 +3.70 32.90 1930 24.40 34.00B 18.70A 24.20A 33.50 +3.40 1 30.10 3 1935 27.90 31.10B 16.80A 25.80A 30.60 +3.20 16 27.40 1 8 1940 ---- 28.50B 15.00A 15.00A 27.90 +3.00 13 24.90 1945 ---- 26.00B 13.40A 13.40A 25.40 +2.80 2 22.60 2 8 1950 ---- 23.60B 12.00A 12.00A 23.10 +2.70 2 20.40 10 56 1955 ---- 21.40B 10.70A 10.70A 20.90 +2.50 6 18.40 6 1960 ---- 19.30B 9.50A 9.50A 18.90 +2.30 4 16.60 13 5 1965 ---- 17.40B 8.50A 8.50A 17.00 +2.10 2 14.90 11 33 1970 9.20 15.60B 7.50A 15.60B 15.30 +2.00 12 13.30 1 9 1975 ---- 14.00B 6.70A 6.70A 13.70 +1.80 11.90 51 1980 ---- 12.50B 5.90A 5.90A 12.30 +1.60 10.70 7 1985 ---- 11.20B 5.30A 5.30A 11.00 +1.50 9.50 31 1990 7.80 10.00B 4.70A 7.60A 9.80 +1.30 7 8.50 15 1995 4.40 8.90B 4.20A 8.90B 8.80 +1.20 11 7.60 27 2000 3.90 7.90B 3.80A 7.90B 7.80 +1.10 1096 6.70 26 20 2005 ---- 7.10B 3.40A 3.40A 6.90 +.90 6.00 1 9 2010 ---- 6.30B 3.10A 3.10A 6.20 +.80 5.40 16 45 2015 ---- 5.60B 2.70A 2.70A 5.50 +.70 4.80 20 2020 ---- 5.00B 2.50A 2.50A 4.90 +.60 4.30 6 2025 ---- 4.50B 2.20A 4.50B 4.40 +.60 3.80 5 2030 ---- 4.00B 2.00A 4.00B 3.90 +.50 3 3.40 1 15 2035 ---- 3.50B 1.80A 1.80A 3.50 +.40 3.10 2 7 2040 ---- 3.20B 1.70A 1.70A 3.10 +.30 2.80 11 2045 ---- 2.80B 1.50A 1.50A 2.80 +.30 2.50 4 2050 ---- 2.50B 1.40A 1.40A 2.50 +.30 1 2.20 27 2055 ---- 2.30B 1.30A 1.30A 2.20 +.20 2.00 1 9 2060 ---- 2.00B 1.20A 1.20A 2.00 +.20 1.80 2 2 2065 ---- 1.80B 1.10A 1.10A 1.80 +.10 1.70 2070 ---- 1.60B 1.00A 1.00A 1.60 +.10 1.50 2075 ---- 1.50B .90A .90A 1.50 +.10 1.40 2080 ---- ---- .90A .90A 1.40 +.10 1.30 7 2085 ---- 1.20B .80A .80A 1.20 +.10 1.10 1 1 2090 ---- ---- .80A .80A 1.10 UNCH 1.10 2 2095 ---- ---- .70A .70A 1.00 UNCH 1.00 1 1 2100 ---- ---- .70A .70A .90 UNCH .90 22 2105 ---- ---- .60A .60A .90 +.10 .80 2110 .70 .70 .60A .70 .80 UNCH 25 .80 2 2115 ---- ---- .60A .60A .70 UNCH .70 2120 ---- ---- .50A .50A .70 UNCH .70 2125 ---- ---- .50A .50A .60 UNCH .60 4 2130 ---- ---- .50A .50A .60 UNCH .60 2135 ---- ---- ---- ---- .50 UNCH .50 3 2140 ---- ---- .40A .40A .50 UNCH .50 2145 ---- ---- .40A .40A .50 UNCH .50 1 2150 ---- ---- ---- ---- .40 UNCH .40 2155 ---- ---- ---- ---- .40 UNCH .40 2160 ---- ---- ---- ---- .40 UNCH .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1201 89 485 OG3 FEB23 Gold Weekly Friday Option - Week 3 PUT 1740 ---- ---- ---- .30A .30 ---- ---- 1745 ---- ---- ---- ---- .30 UNCH .30 2 1750 ---- ---- ---- ---- .30 UNCH 31 .30 9 1755 ---- ---- ---- ---- .30 UNCH .30 13 1760 ---- ---- ---- ---- .40 UNCH .40 11 1765 ---- ---- ---- ---- .40 UNCH .40 5 1770 ---- ---- ---- ---- .40 UNCH 20 .40 16 1775 ---- ---- .40A .40A .50 UNCH .50 1780 ---- .60B ---- .60B .50 UNCH .50 1785 .50 .70B .50 .50 .60 UNCH 10 .60 1790 ---- .80B ---- .80B .60 UNCH .60 2 1795 ---- .90B .60A .90B .70 UNCH .70 1800 ---- 1.10B .70A 1.10B .70 -.10 .80 1805 ---- 1.30B .80A .80A .80 -.10 .90 1810 ---- 1.50B .90A .90A .90 -.10 1.00 1815 ---- 1.70B 1.00A 1.00A 1.00 -.10 1.10 1 1820 ---- 2.00B 1.10A 2.00B 1.20 UNCH 1.20 1 1 1825 ---- 2.40B 1.20A 1.20A 1.30 -.10 1.40 6 1830 ---- 2.70B 1.40A 1.40A 1.50 -.10 1 1.60 1 9 1835 ---- 3.20B 1.60A 1.60A 1.70 -.10 15 1.80 9 1840 1.90 3.70B 1.90 1.90 1.90 -.20 18 2.10 2 1845 ---- 4.20B 2.10A 2.10A 2.20 -.20 2.40 6 1850 4.40 4.90B 2.40A 4.90B 2.50 -.20 11 2.70 11 53 1855 ---- 5.60B 2.80A 2.80A 2.80 -.30 3.10 1 1860 ---- 6.40B 3.20A 3.20A 3.20 -.40 64 3.60 1 63 1865 ---- 7.30B 3.70A 7.30B 3.70 -.40 2 4.10 2 1870 ---- 8.30B 4.20A 8.30B 4.20 -.50 1 4.70 2 2 1875 6.20 9.50B 4.70A 6.30B 4.80 -.60 7 5.40 4 1880 9.80 10.70B 5.40A 10.70B 5.40 -.80 136 6.20 10 141 1885 ---- 12.10B 6.10A 12.10B 6.20 -.90 7.10 5 10 1890 ---- 13.70B 6.90A 13.70B 7.10 -.90 8.00 1 5 1895 9.40 15.40B 7.80A 9.60B 8.00 -1.20 5 9.20 3 18 1900 ---- 17.30B 8.80A 17.30B 9.00 -1.40 2 10.40 9 215 1905 10.20 19.30B 9.90A 9.90A 10.20 -1.60 34 11.80 9 59 1910 ---- 21.50B 11.20A 21.50B 11.50 -1.80 2 13.30 7 9 1915 ---- 23.90B 12.60A 23.90B 12.90 -2.00 14.90 1 3 1920 ---- 26.50B 14.10A 26.50B 14.50 -2.20 66 16.70 29 92 1925 27.70 29.20B 15.80A 29.20B 16.30 -2.40 1 18.70 7 8 1930 21.00 32.10B 17.80A 22.20B 18.20 -2.70 16 20.90 17 1935 24.60 35.20B 19.80A 31.90B 20.30 -2.90 8 23.20 1 10 1940 27.00 38.40B 22.10A 27.30B 22.60 -3.10 12 25.70 4 28 1945 ---- 41.80B 24.50A 41.80B 25.10 -3.30 28.40 27 87 1950 ---- 45.40B 27.10A 45.40B 27.70 -3.50 2 31.20 2 1955 ---- 49.00B 29.80A 49.00B 30.60 -3.60 34.20 1 1960 ---- 52.90B 32.80A 52.90B 33.50 -3.80 37.30 1965 ---- 56.80B 35.90A 56.80B 36.70 -3.90 40.60 1970 ---- 60.90B 39.10A 60.90B 39.90 -4.20 44.10 2 1975 ---- 65.10B 42.50A 65.10B 43.40 -4.30 47.70 1980 ---- 69.30B 46.00A 69.30B 46.90 -4.50 51.40 1985 ---- 73.70B 49.70A 73.70B 50.60 -4.60 55.20 1990 ---- 78.10B 53.50A 78.10B 54.40 -4.80 59.20 1995 ---- 82.60B 57.40A 82.60B 58.40 -4.90 63.30 2000 ---- 87.10B 61.40A 87.10B 62.40 -5.00 67.40 2005 ---- 91.70B 65.60A 91.70B 66.50 -5.20 71.70 2010 ---- 96.00B 69.80A 96.00B 70.80 -5.20 76.00 2015 ---- 100.60B 74.10A 100.60B 75.10 -5.40 80.50 2020 ---- 105.40B 78.50A 105.40B 79.50 -5.40 84.90 2025 ---- 110.50B 82.90A 110.50B 83.90 -5.60 89.50 2030 ---- 114.90B 87.40A 114.90B 88.50 -5.60 94.10 2035 ---- 119.70B 92.00A 119.70B 93.00 -5.70 98.70 2040 ---- 124.50B 96.60A 124.50B 97.70 -5.70 103.40 2045 ---- 129.40B 101.30A 129.40B 102.30 -5.80 108.10 2050 ---- 134.70B 106.00A 134.70B 107.00 -5.90 112.90 2055 ---- 139.10B 110.70A 139.10B 111.80 -5.80 117.60 2060 ---- 144.00B 115.50A 144.00B 116.50 -5.90 122.40 2065 ---- 148.90B 120.30A 148.90B 121.30 -6.00 127.30 2070 ---- 153.90B 125.10A 153.90B 126.20 -5.90 132.10 2075 ---- 159.20B 129.90A 159.20B 131.00 -6.00 137.00 2080 ---- 163.70B 135.00A 163.70B 135.90 -5.90 141.80 2085 ---- 168.70B 139.90A 168.70B 140.70 -6.00 146.70 2090 ---- 173.60B 144.80A 173.60B 145.60 -6.00 151.60 2095 ---- 178.60B 149.90A 178.60B 150.50 -6.10 156.60 2100 ---- 184.00B 154.30A 184.00B 155.40 -6.10 161.50 2105 ---- 188.50B 159.60A 188.50B 160.40 -6.00 166.40 2110 ---- 193.50B 164.60A 193.50B 165.30 -6.00 171.30 2115 ---- 198.40B 169.50A 198.40B 170.20 -6.10 176.30 2120 ---- 203.40B 174.30A 203.40B 175.20 -6.00 181.20 2125 ---- 208.80B 179.00A 208.80B 180.10 -6.10 186.20 2130 ---- 213.40B 184.20A 213.40B 185.10 -6.00 191.10 2135 ---- 218.40B 189.30A 218.30B 190.00 -6.10 196.10 2140 ---- 223.30B 194.20A 223.10B 195.00 -6.10 201.10 2145 ---- 228.30B 199.20A 228.20B 199.90 -6.10 206.00 2150 ---- 233.70B 203.80A 233.70B 204.90 -6.10 211.00 2155 ---- 238.30B 209.30A 238.20B 209.90 -6.10 216.00 2160 ---- 243.30B 214.20A 243.20B 214.90 -6.10 221.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 464 129 924 OG4 FEB23 Gold Weekly Friday Option - Week 4 CALL 1740 ---- ---- ---- 177.20A 205.40 ---- ---- 1745 ---- 201.00B 172.20A 172.20A 200.40 +6.10 194.30 1750 ---- 196.60B 166.80A 166.80A 195.50 +6.20 189.30 1755 ---- 191.10B 162.40A 162.40A 190.50 +6.10 184.40 1760 ---- 186.30B 157.50A 157.50A 185.60 +6.20 179.40 1765 ---- 181.10B 152.60A 152.60A 180.60 +6.10 174.50 1770 ---- 176.40B 147.70A 147.70A 175.70 +6.20 169.50 1775 ---- 171.80B 142.30A 142.30A 170.80 +6.20 164.60 1780 ---- 166.50B 137.90A 137.90A 165.90 +6.20 159.70 1785 ---- 161.50B 133.10A 133.10A 160.90 +6.10 154.80 1790 ---- 156.70B 128.30A 128.30A 156.10 +6.20 149.90 1795 ---- 151.90B 123.50A 123.50A 151.20 +6.20 145.00 1800 ---- 147.30B 118.20A 118.20A 146.30 +6.10 140.20 1805 ---- 142.00B 114.00A 114.00A 141.50 +6.20 135.30 1810 ---- 137.20B 109.30A 109.30A 136.60 +6.10 130.50 1815 ---- 132.30B 104.70A 104.70A 131.80 +6.10 125.70 1820 ---- 127.60B 100.00A 100.00A 127.00 +6.10 120.90 1825 ---- 123.20B 95.00A 95.00A 122.30 +6.10 116.20 1830 ---- 118.10B 90.50A 90.50A 117.50 +6.00 111.50 1835 ---- 113.40B 86.10A 86.10A 112.80 +6.00 106.80 1840 ---- 108.70B 81.70A 81.70A 108.20 +6.00 102.20 1845 ---- 104.00B 77.40A 77.40A 103.50 +5.90 97.60 1850 ---- 99.90B 73.20A 73.20A 98.90 +5.80 93.10 1855 ---- 95.30B 69.10A 69.10A 94.40 +5.80 88.60 1860 ---- 90.90B 65.10A 65.10A 89.90 +5.70 84.20 1865 ---- 86.40B 61.20A 61.20A 85.50 +5.60 79.90 1870 77.00 82.10B 57.40A 82.10B 81.20 +5.50 1 75.70 1875 ---- 77.70B 53.70A 53.70A 76.90 +5.40 71.50 1880 ---- 73.50B 50.10A 50.10A 72.70 +5.20 67.50 1885 ---- 69.40B 46.70A 46.70A 68.60 +5.10 63.50 1890 ---- 65.30B 43.40A 43.40A 64.60 +4.90 59.70 1895 ---- 61.40B 40.20A 40.20A 60.70 +4.80 55.90 1900 ---- 57.50B 37.20A 37.20A 56.90 +4.60 52.30 1905 ---- 53.80B 34.30A 34.30A 53.30 +4.40 48.90 1910 ---- 50.20B 31.60A 31.60A 49.70 +4.20 45.50 1915 ---- 46.80B 29.10A 29.10A 46.30 +4.00 42.30 1920 ---- 43.50B 26.70A 26.70A 43.10 +3.90 39.20 1925 ---- 40.40B 24.40A 24.40A 39.90 +3.60 36.30 1930 ---- 37.40B 22.30A 22.30A 37.00 +3.50 33.50 1935 ---- 34.50B 20.30A 20.30A 34.20 +3.30 30.90 1940 ---- 32.10B 18.50A 18.50A 31.50 +3.10 28.40 1945 ---- 29.50B 16.80A 16.80A 29.00 +2.90 26.10 1950 23.00 27.20B 15.20A 27.20B 26.70 +2.80 9 23.90 1955 ---- 24.90B 13.80A 13.80A 24.50 +2.70 21.80 1960 ---- 22.80B 12.50A 12.50A 22.40 +2.50 19.90 1965 ---- 20.80B 11.40A 11.40A 20.50 +2.30 18.20 1970 ---- 19.00B 10.30A 10.30A 18.70 +2.10 16.60 1975 ---- 17.30B 9.30A 9.30A 17.10 +2.00 15.10 1980 ---- 15.80B 8.50A 8.50A 15.50 +1.80 13.70 1985 ---- 14.30B 7.70A 7.70A 14.10 +1.60 12.50 1990 ---- 13.00B 6.90A 6.90A 12.80 +1.50 11.30 1995 ---- 11.80B 6.30A 6.30A 11.60 +1.30 10.30 2000 ---- 10.70B 5.70A 5.70A 10.50 +1.20 6 9.30 2005 ---- 9.60B 5.20A 5.20A 9.60 +1.10 8.50 2010 ---- 8.70B 4.70A 4.70A 8.60 +.90 7.70 2015 ---- 7.90B 4.30A 4.30A 7.80 +.80 7.00 2020 ---- 7.10B 3.90A 3.90A 7.10 +.80 6.30 2025 ---- 6.40B 3.60A 3.60A 6.40 +.70 5.70 2030 ---- 5.80B 3.30A 3.30A 5.80 +.60 5.20 2035 ---- 5.30B 3.00A 3.00A 5.30 +.60 4.70 2040 ---- 4.80B 2.80A 2.80A 4.80 +.50 4.30 2045 ---- 4.30B 2.50A 2.50A 4.30 +.40 3.90 2050 ---- 3.90B 2.30A 2.30A 4.00 +.40 1 3.60 2055 ---- 3.60B 2.10A 2.10A 3.60 +.30 3.30 2060 ---- 3.30B 2.00A 2.00A 3.30 +.30 3.00 2065 ---- 3.00B 1.80A 1.80A 3.00 +.30 2.70 2070 ---- 2.70B 1.70A 1.70A 2.70 +.20 2.50 2075 ---- 2.50B 1.60A 1.60A 2.50 +.20 2.30 2080 ---- 2.30B 1.50A 1.50A 2.30 +.20 2.10 2085 ---- 2.10B 1.40A 1.40A 2.10 +.10 2.00 2090 ---- 1.90B 1.30A 1.30A 1.90 +.10 1.80 2095 ---- ---- 1.20A 1.20A 1.80 +.10 1.70 2100 ---- ---- 1.10A 1.10A 1.60 UNCH 6 1.60 2105 ---- 1.50B 1.10A 1.10A 1.50 +.10 1.40 2110 ---- ---- 1.00A 1.00A 1.40 +.10 1.30 2115 ---- ---- 1.00A 1.00A 1.30 UNCH 1.30 2120 ---- ---- .90A .90A 1.20 UNCH 1.20 2125 ---- ---- .80A .80A 1.10 UNCH 1.10 2130 ---- ---- .80A .80A 1.00 UNCH 1.00 2135 ---- ---- .80A .80A 1.00 UNCH 1.00 2140 ---- ---- .70A .70A .90 UNCH .90 2145 ---- ---- .70A .70A .80 UNCH .80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 OG4 FEB23 Gold Weekly Friday Option - Week 4 PUT 1740 ---- ---- ---- .40A .40 ---- ---- 1745 ---- ---- ---- ---- .40 UNCH .40 2 2 1750 ---- .50B ---- .50B .40 UNCH .40 1755 ---- .50B ---- .50B .50 +.10 .40 1760 ---- .60B ---- .60B .60 +.10 .50 1765 ---- .70B ---- .70B .60 UNCH .60 1770 ---- .80B ---- .80B .70 +.10 .60 1775 ---- .90B ---- .90B .80 +.10 .70 1780 ---- 1.10B ---- 1.10B .80 UNCH .80 1785 ---- 1.20B ---- 1.20B .90 UNCH .90 1790 ---- 1.40B ---- 1.40B 1.00 UNCH 1.00 1795 ---- 1.60B ---- 1.60B 1.10 UNCH 1.10 1800 ---- 1.80B ---- 1.80B 1.30 +.10 1.20 1 1 1805 ---- 2.10B 1.30A 2.10B 1.40 UNCH 1.40 1810 ---- 2.40B 1.50A 2.40B 1.60 UNCH 1.60 1815 ---- 2.70B 1.60A 2.70B 1.80 UNCH 1.80 1820 ---- 3.10B 1.80A 3.10B 2.00 UNCH 2.00 1825 ---- 3.50B 2.10A 3.50B 2.20 UNCH 2.20 1830 ---- 4.00B 2.30A 4.00B 2.50 UNCH 2.50 1835 ---- 4.60B 2.60A 4.60B 2.80 UNCH 2.80 1840 ---- 5.20B 3.00A 5.20B 3.10 -.10 1 3.20 1845 ---- 5.90B 3.40A 5.90B 3.40 -.20 3.60 1850 ---- 6.70B 3.80A 3.80A 3.90 -.20 4.10 1855 ---- 7.50B 4.30A 4.30A 4.30 -.30 4.60 1860 ---- 8.50B 4.90A 4.90A 4.80 -.40 5.20 1865 ---- 9.50B 5.40A 5.40A 5.40 -.50 5.90 1870 ---- 10.70B 6.10A 6.10A 6.10 -.50 6.60 1875 ---- 12.00B 6.80A 6.80A 6.80 -.70 7.50 1880 ---- 13.40B 7.50A 7.50A 7.60 -.80 8.40 1885 ---- 14.90B 8.40A 8.40A 8.50 -1.00 9.50 1890 10.10 16.60B 9.30A 9.30A 9.50 -1.10 1 10.60 1895 ---- 18.40B 10.40A 10.40A 10.50 -1.40 11.90 1900 ---- 20.40B 11.60A 11.60A 11.70 -1.50 13.20 1905 ---- 22.50B 12.90A 22.50B 13.10 -1.60 14.70 1910 ---- 24.80B 14.30A 24.80B 14.50 -1.90 16.40 1915 ---- 27.20B 15.80A 27.20B 16.10 -2.10 18.20 1920 ---- 29.80B 17.50A 29.80B 17.80 -2.30 20.10 1925 ---- 32.50B 19.30A 32.50B 19.70 -2.40 22.10 1930 ---- 35.40B 21.30A 35.40B 21.70 -2.60 24.30 1935 ---- 38.40B 23.40A 38.40B 23.90 -2.80 26.70 1940 ---- 41.60B 25.70A 41.60B 26.20 -3.00 29.20 1945 ---- 44.90B 28.10A 44.90B 28.70 -3.10 31.80 1950 33.20 48.40B 30.70A 30.70A 31.40 -3.20 7 34.60 1955 ---- 52.00B 33.40A 52.00B 34.20 -3.40 37.60 1960 ---- 55.70B 36.40A 55.70B 37.10 -3.60 40.70 1965 ---- 59.50B 39.50A 59.50B 40.20 -3.70 43.90 1970 ---- 63.40B 42.60A 63.40B 43.40 -3.90 47.30 1975 ---- 67.50B 45.90A 67.50B 46.70 -4.10 50.80 1980 ---- 71.60B 49.30A 71.60B 50.10 -4.30 54.40 1985 ---- 75.80B 52.90A 75.80B 53.70 -4.40 58.10 1990 ---- 80.10B 56.50A 80.10B 57.40 -4.60 62.00 1995 ---- 84.40B 60.30A 84.40B 61.20 -4.70 65.90 2000 ---- 88.90B 64.20A 88.90B 65.10 -4.90 70.00 2005 ---- 93.40B 68.20A 93.40B 69.10 -5.00 74.10 2010 ---- 97.90B 72.30A 97.90B 73.20 -5.10 78.30 2015 ---- 102.50B 76.40A 102.50B 77.40 -5.20 82.60 2020 ---- 107.10B 80.70A 107.10B 81.60 -5.30 86.90 2025 ---- 111.70B 85.00A 111.70B 85.90 -5.40 91.30 2030 ---- 116.00B 89.30A 115.90B 90.30 -5.50 95.80 2035 ---- 120.70B 93.80A 120.60B 94.80 -5.50 100.30 2040 ---- 125.40B 98.30A 125.30B 99.30 -5.60 104.90 2045 ---- 130.20B 102.80A 130.10B 103.80 -5.70 109.50 2050 ---- 135.50B 107.40A 135.50B 108.40 -5.70 114.10 2055 ---- 139.80B 112.30A 139.70B 113.10 -5.70 118.80 2060 ---- 144.60B 117.00A 144.60B 117.70 -5.80 123.50 2065 ---- 149.50B 121.70A 149.40B 122.40 -5.90 128.30 2070 ---- 154.40B 126.40A 154.30B 127.20 -5.80 133.00 2075 ---- 159.80B 130.90A 159.80B 131.90 -5.90 137.80 2080 ---- 164.20B 136.00A 164.10B 136.70 -5.90 142.60 2085 ---- 169.10B 140.80A 169.00B 141.50 -6.00 147.50 2090 ---- 174.00B 145.60A 173.90B 146.30 -6.00 152.30 2095 ---- 178.90B 150.50A 178.80B 151.20 -6.00 157.20 2100 ---- 184.30B 155.00A 184.30B 156.00 -6.00 162.00 2105 ---- 188.80B 160.20A 188.70B 160.90 -6.00 166.90 2110 ---- 193.70B 165.10A 193.60B 165.80 -6.00 171.80 2115 ---- 198.70B 170.00A 198.60B 170.70 -6.00 176.70 2120 ---- 203.60B 174.90A 203.50B 175.60 -6.00 181.60 2125 ---- 209.00B 179.40A 209.00B 180.50 -6.10 186.60 2130 ---- 213.50B 184.90A 213.40B 185.40 -6.10 191.50 2135 ---- 218.50B 189.90A 218.40B 190.30 -6.10 196.40 2140 ---- 223.50B 194.70A 223.40B 195.30 -6.10 201.40 2145 ---- 228.40B 199.80A 228.30B 200.20 -6.10 206.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 3 3 H1E FEB23 Copper Weekly Friday Option - Week 1 CALL 290 ---- ---- ---- ---- 1.3265 +.0245 1.3020 295 ---- ---- ---- ---- 1.2765 +.0245 1.2520 300 ---- ---- ---- ---- 1.2265 +.0245 1.2020 305 ---- ---- ---- ---- 1.1765 +.0245 1.1520 310 ---- ---- ---- ---- 1.1265 +.0245 1.1020 315 ---- ---- ---- ---- 1.0765 +.0245 1.0520 320 ---- ---- ---- ---- 1.0265 +.0240 1.0025 325 ---- ---- ---- ---- .9765 +.0240 .9525 330 ---- ---- ---- ---- .9265 +.0240 .9025 335 ---- ---- ---- ---- .8765 +.0240 .8525 340 ---- ---- ---- ---- .8265 +.0240 .8025 345 ---- ---- ---- ---- .7765 +.0240 .7525 350 ---- ---- ---- ---- .7265 +.0240 .7025 355 ---- ---- ---- ---- .6765 +.0240 .6525 360 ---- ---- ---- ---- .6265 +.0240 .6025 365 ---- ---- ---- ---- .5765 +.0240 .5525 370 ---- ---- ---- ---- .5265 +.0240 .5025 375 ---- ---- ---- ---- .4765 +.0240 .4525 380 ---- ---- ---- ---- .4265 +.0240 .4025 385 ---- ---- ---- ---- .3765 +.0235 .3530 390 ---- ---- .2260A .2260A .3265 +.0230 .3035 395 ---- ---- ---- ---- .2775 +.0225 .2550 400 ---- .2305B .1360A .1360A .2290 +.0210 .2080 405 .1045 .1045 .0975A .1370B .1825 +.0190 1 .1635 410 .0750 .1380B .0665A .1380B .1385 +.0160 5 .1225 1 415 .0640 .0995B .0425A .0425A .0995 +.0125 11 .0870 10 420 .0385 .0670B .0260A .0670B .0665 +.0080 26 .0585 5 11 425 ---- .0415B .0150A .0150A .0415 +.0040 .0375 1 1 430 .0220 .0250 .0090A .0245A .0240 +.0010 2 .0230 8 13 435 .0100 .0130B .0055A .0130B .0135 UNCH 10 .0135 2 1 440 ---- ---- .0035A .0035A .0070 -.0005 .0075 10 445 ---- ---- .0025A .0025A .0035 -.0005 .0040 1 450 ---- ---- .0015A .0015A .0020 UNCH .0020 455 ---- ---- ---- ---- .0010 UNCH .0010 1 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 55 16 49 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 UNCH .0005 385 ---- ---- ---- ---- .0005 -.0005 .0010 390 ---- .0025B ---- .0025B .0005 -.0015 .0020 10 13 395 ---- .0065B .0025A .0065B .0015 -.0020 .0035 10 12 400 ---- .0130B .0040A .0130B .0030 -.0030 .0060 4 405 .0140 .0245B .0070A .0070A .0065 -.0050 1 .0115 10 11 410 .0255 .0430B .0130A .0165B .0125 -.0080 7 .0205 2 2 415 .0500 .0695B .0225A .0695B .0235 -.0115 10 .0350 2 2 420 .0675 .1025B .0405A .0405A .0405 -.0160 300 .0565 486 33 425 ---- .1415B .0650A .1410B .0655 -.0200 .0855 3 430 ---- .1855B .0975A .1855B .0980 -.0230 .1210 435 ---- .1725B .1365A .1725B .1375 -.0240 .1615 1 440 ---- .2800B .1795A .2800B .1810 -.0245 .2055 1 445 ---- ---- ---- ---- .2275 -.0245 .2520 450 ---- ---- .2745A .2745A .2760 -.0240 .3000 455 ---- ---- ---- ---- .3250 -.0240 .3490 460 ---- ---- ---- ---- .3745 -.0240 .3985 465 ---- ---- ---- ---- .4245 -.0240 .4485 470 ---- ---- ---- ---- .4745 -.0240 .4985 475 ---- ---- ---- ---- .5245 -.0240 .5485 480 ---- ---- ---- ---- .5745 -.0240 .5985 485 ---- ---- ---- ---- .6245 -.0240 .6485 490 ---- ---- ---- ---- .6745 -.0240 .6985 495 ---- ---- ---- ---- .7245 -.0240 .7485 500 ---- ---- ---- ---- .7745 -.0240 .7985 505 ---- ---- ---- ---- .8245 -.0240 .8485 510 ---- ---- ---- ---- .8745 -.0240 .8985 515 ---- ---- ---- ---- .9245 -.0240 .9485 520 ---- ---- ---- ---- .9745 -.0240 .9985 525 ---- ---- ---- ---- 1.0245 -.0235 1.0480 TOTAL EST.VOL VOLUME OPEN INT TOTAL 318 520 83 H1M FEB23 Copper Weekly Monday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.4760 +.0240 1.4520 280 ---- ---- ---- ---- 1.4260 +.0240 1.4020 285 ---- ---- ---- ---- 1.3760 +.0240 1.3520 290 ---- ---- ---- ---- 1.3260 +.0240 1.3020 295 ---- ---- ---- ---- 1.2760 +.0240 1.2520 300 ---- ---- ---- ---- 1.2260 +.0240 1.2020 305 ---- ---- ---- ---- 1.1760 +.0240 1.1520 310 ---- ---- ---- ---- 1.1260 +.0240 1.1020 315 ---- ---- ---- ---- 1.0760 +.0240 1.0520 320 ---- ---- ---- ---- 1.0260 +.0240 1.0020 325 ---- ---- ---- ---- .9760 +.0240 .9520 330 ---- ---- ---- ---- .9260 +.0240 .9020 335 ---- ---- ---- ---- .8760 +.0240 .8520 340 ---- ---- ---- ---- .8260 +.0240 .8020 345 ---- ---- ---- ---- .7760 +.0240 .7520 350 ---- ---- ---- ---- .7260 +.0240 .7020 355 ---- ---- ---- ---- .6765 +.0245 .6520 360 ---- ---- ---- ---- .6265 +.0245 .6020 365 ---- ---- ---- ---- .5765 +.0240 .5525 370 ---- ---- ---- ---- .5265 +.0240 .5025 375 ---- ---- ---- ---- .4765 +.0235 .4530 3 380 ---- ---- ---- ---- .4265 +.0230 .4035 385 ---- ---- ---- ---- .3765 +.0220 .3545 390 ---- .3145B .2280A .2280A .3275 +.0220 .3055 395 ---- ---- .2260A .2260A .2790 +.0210 .2580 1 10 400 ---- .2320B .1400A .1400A .2315 +.0200 .2115 2 405 ---- ---- .1025A .1025A .1855 +.0180 .1675 410 ---- .1425B .0715A .0715A .1425 +.0155 .1270 415 ---- .1050B .0470A .0470A .1045 +.0120 .0925 20 420 ---- .0730B .0300A .0300A .0720 +.0075 .0645 1 425 ---- .0480B .0185A .0185A .0475 +.0045 .0430 5 430 ---- .0295B .0115A .0115A .0295 +.0015 .0280 435 ---- ---- .0075A .0075A .0180 +.0005 .0175 1 440 ---- ---- .0050A .0050A .0110 +.0005 .0105 16 445 ---- ---- .0035A .0035A .0065 UNCH .0065 8 450 ---- ---- .0025A .0025A .0035 UNCH .0035 455 ---- ---- .0015A .0015A .0020 UNCH .0020 10 460 ---- ---- ---- ---- .0010 UNCH .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 7 470 ---- ---- ---- ---- .0005 UNCH .0005 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 H1M MAR23 Copper Weekly Monday Option - Week 1 CALL 320 ---- ---- ---- ---- 1.0345 ---- ---- 325 ---- ---- ---- ---- .9845 ---- ---- 330 ---- ---- ---- ---- .9345 ---- ---- 335 ---- ---- ---- ---- .8850 ---- ---- 340 ---- ---- ---- ---- .8355 ---- ---- 345 ---- ---- ---- ---- .7860 ---- ---- 350 ---- ---- ---- .6395A .7370 ---- ---- 355 ---- ---- ---- ---- .6880 ---- ---- 360 ---- ---- ---- .5430A .6395 ---- ---- 365 ---- ---- ---- .5465A .5915 ---- ---- 370 ---- ---- ---- .4505A .5440 ---- ---- 375 ---- ---- ---- .4560A .4975 ---- ---- 380 ---- ---- ---- .3630A .4515 ---- ---- 385 ---- ---- ---- .3720A .4070 ---- ---- 390 ---- ---- ---- .2830A .3640 ---- ---- 395 ---- ---- ---- .2465A .3230 ---- ---- 400 ---- ---- ---- .2130A .2845 ---- ---- 405 ---- ---- ---- .1825A .2480 ---- ---- 410 ---- ---- ---- .1550A .2145 ---- ---- 415 ---- ---- ---- .1310A .1840 ---- ---- 420 ---- ---- ---- .1095A .1565 ---- ---- 425 ---- ---- ---- .0910A .1320 ---- ---- 430 ---- ---- ---- .0750A .1105 ---- ---- 435 ---- ---- ---- .0615A .0920 ---- ---- 440 ---- ---- ---- .0500A .0760 ---- ---- 445 ---- ---- ---- .0410A .0620 ---- ---- 450 ---- ---- ---- .0330A .0505 ---- ---- 455 ---- ---- ---- .0270A .0410 ---- ---- 460 ---- ---- ---- .0220A .0335 ---- ---- 465 ---- ---- ---- .0180A .0270 ---- ---- 470 ---- ---- ---- .0145A .0215 ---- ---- 475 ---- ---- ---- .0120A .0175 ---- ---- 480 ---- ---- ---- .0100A .0145 ---- ---- 485 ---- ---- ---- .0080A .0115 ---- ---- 490 ---- ---- ---- .0065A .0095 ---- ---- 495 ---- ---- ---- .0055A .0075 ---- ---- 500 ---- ---- ---- .0045A .0060 ---- ---- 505 ---- ---- ---- .0040A .0050 ---- ---- 510 ---- ---- ---- .0035A .0040 ---- ---- 515 ---- ---- ---- .0030A .0035 ---- ---- 520 ---- ---- ---- .0030A .0030 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 84 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 ---- ---- ---- ---- .0005 -.0005 .0010 1 375 ---- ---- ---- ---- .0005 -.0005 .0010 1 380 ---- ---- ---- ---- .0005 -.0015 .0020 7 385 ---- ---- .0020A .0020A .0010 -.0015 .0025 390 ---- .0045B .0025A .0045B .0015 -.0025 .0040 2 395 ---- .0090B .0035A .0090B .0030 -.0030 .0060 400 ---- .0170B .0055A .0170B .0055 -.0040 .0095 1 405 ---- .0300B .0100A .0300B .0095 -.0060 .0155 10 410 ---- .0490B .0165A .0485B .0170 -.0085 .0255 1 415 ---- .0750B .0285A .0750B .0285 -.0120 .0405 1 420 ---- .1075B .0460A .1075B .0460 -.0165 .0625 425 .0740 .1455B .0710A .0730A .0715 -.0195 1 .0910 430 ---- .1885B .1035A .1885B .1035 -.0225 .1260 1 435 ---- .1835B .1415A .1835B .1420 -.0235 .1655 440 ---- .2810B .1835A .2810B .1845 -.0240 .2085 445 ---- ---- ---- ---- .2300 -.0240 .2540 450 ---- .3340B .2760A .3340B .2775 -.0240 .3015 455 ---- ---- ---- ---- .3260 -.0240 .3500 460 ---- ---- ---- ---- .3750 -.0240 .3990 465 ---- ---- ---- ---- .4245 -.0240 .4485 470 ---- ---- ---- ---- .4745 -.0240 .4985 475 ---- ---- ---- ---- .5245 -.0240 .5485 480 ---- ---- ---- ---- .5745 -.0235 .5980 485 ---- ---- ---- ---- .6245 -.0235 .6480 490 ---- ---- ---- ---- .6745 -.0235 .6980 495 ---- ---- ---- ---- .7240 -.0240 .7480 500 ---- ---- ---- ---- .7740 -.0240 .7980 505 ---- ---- ---- ---- .8240 -.0240 .8480 510 ---- ---- ---- ---- .8740 -.0240 .8980 515 ---- ---- ---- ---- .9240 -.0240 .9480 520 ---- ---- ---- ---- .9740 -.0240 .9980 525 ---- ---- ---- ---- 1.0240 -.0240 1.0480 H1M MAR23 Copper Weekly Monday Option - Week 1 PUT 320 ---- ---- ---- .0030A .0010 ---- ---- 325 ---- ---- ---- .0035A .0010 ---- ---- 330 ---- ---- ---- .0035A .0015 ---- ---- 335 ---- ---- ---- .0040A .0020 ---- ---- 340 ---- ---- ---- .0040A .0025 ---- ---- 345 ---- ---- ---- .0045A .0035 ---- ---- 350 ---- ---- ---- .0050A .0040 ---- ---- 355 ---- ---- ---- .0060A .0055 ---- ---- 360 ---- ---- ---- .0070A .0070 ---- ---- 365 ---- ---- ---- .0090A .0090 ---- ---- 370 ---- ---- ---- .0110A .0115 ---- ---- 375 ---- ---- ---- .0145A .0145 ---- ---- 380 ---- ---- ---- .0185A .0185 ---- ---- 385 ---- ---- ---- .0245A .0240 ---- ---- 390 ---- ---- ---- .0315A .0310 ---- ---- 395 ---- ---- ---- .0405A .0395 ---- ---- 400 ---- ---- ---- .0515A .0505 ---- ---- 405 ---- ---- ---- .0650A .0640 ---- ---- 410 ---- ---- ---- .0815A .0805 ---- ---- 415 ---- ---- ---- .1005A .1000 ---- ---- 420 ---- ---- ---- .1230A .1225 ---- ---- 425 ---- ---- ---- .1490A .1475 ---- ---- 430 ---- ---- ---- .1770A .1760 ---- ---- 435 ---- ---- ---- .2080A .2070 ---- ---- 440 ---- ---- ---- .2415A .2405 ---- ---- 445 ---- ---- ---- .2775A .2770 ---- ---- 450 ---- ---- ---- .3155A .3150 ---- ---- 455 ---- ---- ---- .4340A .3555 ---- ---- 460 ---- ---- ---- .4770A .3975 ---- ---- 465 ---- ---- ---- .5210A .4410 ---- ---- 470 ---- ---- ---- .4850A .4860 ---- ---- 475 ---- ---- ---- .6125A .5315 ---- ---- 480 ---- ---- ---- .5775A .5780 ---- ---- 485 ---- ---- ---- .7065A .6255 ---- ---- 490 ---- ---- ---- .6725A .6730 ---- ---- 495 ---- ---- ---- ---- .7215 ---- ---- 500 ---- ---- ---- .7690A .7700 ---- ---- 505 ---- ---- ---- ---- .8185 ---- ---- 510 ---- ---- ---- ---- .8680 ---- ---- 515 ---- ---- ---- ---- .9170 ---- ---- 520 ---- ---- ---- ---- .9665 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 41 H1W FEB23 Copper Weekly Wednesday Option - Week 1 CALL 275 ---- ---- ---- ---- 1.4765 +.0240 1.4525 280 ---- ---- ---- ---- 1.4265 +.0240 1.4025 285 ---- ---- ---- ---- 1.3765 +.0240 1.3525 290 ---- ---- ---- ---- 1.3265 +.0240 1.3025 295 ---- ---- ---- ---- 1.2765 +.0240 1.2525 300 ---- ---- ---- ---- 1.2265 +.0240 1.2025 305 ---- ---- ---- ---- 1.1765 +.0240 1.1525 310 ---- ---- ---- ---- 1.1265 +.0240 1.1025 315 ---- ---- ---- ---- 1.0765 +.0240 1.0525 320 ---- ---- ---- ---- 1.0265 +.0240 1.0025 325 ---- ---- ---- ---- .9765 +.0240 .9525 330 ---- ---- ---- ---- .9265 +.0240 .9025 335 ---- ---- ---- ---- .8765 +.0240 .8525 340 ---- ---- ---- ---- .8265 +.0240 .8025 345 ---- ---- ---- ---- .7765 +.0240 .7525 350 ---- ---- ---- ---- .7265 +.0240 .7025 355 ---- ---- ---- ---- .6765 +.0240 .6525 360 ---- ---- ---- ---- .6265 +.0240 .6025 365 ---- ---- ---- ---- .5765 +.0240 .5525 370 ---- ---- ---- ---- .5265 +.0240 .5025 375 ---- ---- ---- ---- .4765 +.0240 .4525 380 ---- ---- ---- ---- .4265 +.0240 .4025 10 385 ---- ---- ---- ---- .3765 +.0240 .3525 390 ---- ---- ---- ---- .3265 +.0240 .3025 395 ---- ---- ---- ---- .2765 +.0240 .2525 400 ---- ---- .1255A .1255A .2265 +.0235 .2030 12 405 ---- ---- .0810A .0810A .1770 +.0220 .1550 410 ---- ---- .0450A .0450A .1280 +.0185 .1095 415 ---- .0805B .0205A .0205A .0815 +.0130 1 .0685 10 420 .0140 .0420B .0090A .0085A .0415 +.0045 5 .0370 425 .0110 .0160B .0035A .0095A .0160 -.0015 2 .0175 1 2 430 ---- ---- .0015A .0015A .0055 -.0020 .0075 5 11 435 ---- ---- .0010A .0010A .0020 -.0015 .0035 2 2 440 ---- ---- .0010A .0010A .0010 -.0010 .0020 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 -.0005 .0010 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 8 58 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 UNCH .0005 400 ---- .0015B ---- .0015B .0005 -.0005 .0010 1 405 .0050 .0075B .0015A .0015A .0010 -.0020 8 .0030 2 2 410 .0135 .0220B .0020A .0020A .0020 -.0055 4 .0075 6 12 415 .0280 .0480B .0050A .0050A .0055 -.0110 2 .0165 1 26 420 .0325 .0855B .0155A .0155A .0155 -.0195 1 .0350 1 7 425 .0700 .1200B .0395A .0590B .0400 -.0255 7 .0655 2 3 430 ---- .1785B .0780A .1785B .0795 -.0260 .1055 4 435 ---- ---- ---- ---- .1260 -.0255 .1515 5 440 ---- ---- ---- ---- .1750 -.0250 .2000 445 ---- ---- ---- ---- .2245 -.0245 .2490 450 ---- ---- ---- ---- .2745 -.0245 .2990 455 ---- ---- ---- ---- .3245 -.0240 .3485 460 ---- ---- ---- ---- .3745 -.0240 .3985 465 ---- ---- ---- ---- .4245 -.0240 .4485 470 ---- ---- ---- ---- .4745 -.0240 .4985 475 ---- ---- ---- ---- .5245 -.0240 .5485 480 ---- ---- ---- ---- .5745 -.0240 .5985 485 ---- ---- ---- ---- .6245 -.0240 .6485 490 ---- ---- ---- ---- .6745 -.0240 .6985 495 ---- ---- ---- ---- .7245 -.0240 .7485 500 ---- ---- ---- ---- .7745 -.0240 .7985 505 ---- ---- ---- ---- .8245 -.0240 .8485 510 ---- ---- ---- ---- .8745 -.0240 .8985 515 ---- ---- ---- ---- .9245 -.0240 .9485 520 ---- ---- ---- ---- .9745 -.0240 .9985 525 ---- ---- ---- ---- 1.0245 -.0240 1.0485 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 13 95 H2E FEB23 Copper Weekly Friday Option - Week 2 CALL 320 ---- ---- ---- ---- 1.0260 +.0240 1.0020 325 ---- ---- ---- ---- .9760 +.0240 .9520 330 ---- ---- ---- ---- .9260 +.0240 .9020 335 ---- ---- ---- ---- .8760 +.0240 .8520 340 ---- ---- ---- ---- .8260 +.0240 .8020 345 ---- ---- ---- ---- .7760 +.0240 .7520 350 ---- ---- ---- ---- .7265 +.0245 .7020 355 ---- ---- ---- ---- .6765 +.0240 .6525 360 ---- ---- ---- ---- .6265 +.0240 .6025 365 ---- ---- ---- ---- .5770 +.0240 .5530 370 ---- ---- ---- ---- .5275 +.0240 .5035 375 ---- ---- ---- ---- .4780 +.0235 .4545 380 ---- .4190B .3275A .3275A .4285 +.0230 .4055 3 385 ---- ---- ---- ---- .3795 +.0225 .3570 390 ---- .3325B .2355A .2355A .3310 +.0215 .3095 395 ---- ---- ---- ---- .2840 +.0205 .2635 400 ---- .2405B .1550A .1550A .2385 +.0185 .2200 405 ---- ---- .1205A .1205A .1960 +.0165 .1795 410 ---- .1580B .0905A .0905A .1570 +.0145 .1425 415 ---- .1230B .0670A .0670A .1225 +.0120 .1105 420 ---- .0930B .0485A .0485A .0930 +.0095 .0835 425 ---- .0685B .0350A .0350A .0685 +.0070 .0615 430 ---- .0490B .0245A .0245A .0490 +.0045 .0445 435 ---- .0340B .0170A .0170A .0340 +.0030 .0310 7 440 ---- .0230B .0120A .0120A .0235 +.0020 .0215 1 1 445 ---- .0155B .0085A .0085A .0160 +.0010 .0150 450 .0085 .0100B .0060A .0100B .0105 +.0005 1 .0100 1 455 ---- ---- .0045A .0045A .0070 +.0005 .0065 460 ---- ---- .0035A .0035A .0045 UNCH .0045 465 ---- ---- ---- ---- .0030 UNCH .0030 470 ---- ---- ---- ---- .0020 UNCH .0020 475 ---- ---- ---- ---- .0015 UNCH .0015 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 12 H2E FEB23 Copper Weekly Friday Option - Week 2 PUT 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0010 UNCH .0010 360 ---- ---- ---- ---- .0010 UNCH .0010 365 ---- ---- ---- ---- .0015 UNCH .0015 370 ---- ---- ---- ---- .0020 UNCH .0020 375 ---- ---- ---- ---- .0020 -.0005 .0025 380 ---- .0045B ---- .0045B .0030 -.0010 .0040 385 ---- .0070B .0050A .0070B .0040 -.0015 .0055 390 ---- .0120B .0065A .0120B .0055 -.0025 .0080 395 ---- .0195B .0095A .0195B .0085 -.0035 .0120 400 ---- .0305B .0140A .0305B .0130 -.0050 .0180 10 405 ---- .0465B .0210A .0465B .0200 -.0075 .0275 410 ---- .0675B .0320A .0670B .0315 -.0095 .0410 415 ---- .0935B .0470A .0930B .0465 -.0120 .0585 2 420 ---- .1245B .0670A .1245B .0670 -.0145 .0815 425 ---- .1605B .0920A .1605B .0925 -.0170 .1095 20 430 ---- .2005B .1225A .2005B .1230 -.0190 .1420 435 ---- ---- .1575A .1575A .1580 -.0210 .1790 440 ---- .2880B .1965A .2880B .1970 -.0225 .2195 445 ---- ---- ---- ---- .2395 -.0230 .2625 450 ---- .3820B .2830A .3820B .2845 -.0230 .3075 455 ---- ---- ---- ---- .3310 -.0235 .3545 460 ---- ---- ---- ---- .3785 -.0235 .4020 465 ---- ---- ---- ---- .4270 -.0235 .4505 470 ---- ---- ---- ---- .4755 -.0240 .4995 475 ---- ---- ---- ---- .5250 -.0240 .5490 480 ---- ---- ---- ---- .5745 -.0240 .5985 485 ---- ---- ---- ---- .6240 -.0240 .6480 490 ---- ---- ---- ---- .6740 -.0240 .6980 495 ---- ---- ---- ---- .7240 -.0240 .7480 500 ---- ---- ---- ---- .7740 -.0240 .7980 505 ---- ---- ---- ---- .8240 -.0240 .8480 510 ---- ---- ---- ---- .8740 -.0240 .8980 515 ---- ---- ---- ---- .9240 -.0240 .9480 520 ---- ---- ---- ---- .9740 -.0240 .9980 525 ---- ---- ---- ---- 1.0240 -.0240 1.0480 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 H2M FEB23 Copper Weekly Monday Option - Week 2 CALL 305 ---- ---- ---- ---- 1.1760 +.0240 1.1520 310 ---- ---- ---- ---- 1.1260 +.0240 1.1020 315 ---- ---- ---- ---- 1.0760 +.0240 1.0520 320 ---- ---- ---- ---- 1.0260 +.0240 1.0020 325 ---- ---- ---- ---- .9760 +.0240 .9520 330 ---- ---- ---- ---- .9260 +.0240 .9020 335 ---- ---- ---- ---- .8760 +.0240 .8520 340 ---- ---- ---- ---- .8260 +.0240 .8020 345 ---- ---- ---- ---- .7760 +.0235 .7525 350 ---- ---- ---- ---- .7260 +.0235 .7025 355 ---- ---- ---- ---- .6760 +.0235 .6525 360 ---- ---- ---- ---- .6260 +.0230 .6030 365 ---- ---- ---- ---- .5765 +.0230 .5535 370 ---- ---- .4250A .4250A .5265 +.0225 .5040 375 ---- ---- ---- ---- .4775 +.0225 .4550 380 ---- .4300B .3285A .3285A .4285 +.0225 .4060 385 ---- ---- ---- ---- .3800 +.0220 .3580 390 ---- .3335B .2380A .2380A .3325 +.0215 .3110 395 ---- ---- .1965A .1965A .2865 +.0210 .2655 400 ---- .2425B .1580A .1580A .2420 +.0195 .2225 405 ---- .2005B .1240A .1240A .2000 +.0175 .1825 2 410 ---- .1615B .0945A .0945A .1610 +.0140 .1470 415 ---- .1275B .0710A .0710A .1265 +.0110 .1155 420 ---- .0980B .0520A .0520A .0970 +.0085 .0885 27 425 ---- .0730B .0380A .0380A .0725 +.0060 .0665 15 430 ---- .0535B .0275A .0275A .0530 +.0040 .0490 435 ---- .0380B .0195A .0195A .0380 +.0030 .0350 440 ---- .0265B .0140A .0140A .0265 +.0015 .0250 445 ---- .0180B .0100A .0100A .0185 +.0015 .0170 3 450 ---- .0120B .0070A .0070A .0125 +.0010 .0115 455 ---- ---- .0050A .0050A .0085 +.0005 .0080 460 ---- ---- .0035A .0035A .0060 +.0005 .0055 10 465 ---- ---- .0030A .0030A .0040 +.0005 .0035 470 ---- ---- .0020A .0020A .0025 UNCH .0025 3 475 ---- ---- ---- ---- .0020 +.0005 .0015 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0010 +.0005 .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 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 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0005 -.0010 .0015 360 ---- ---- ---- ---- .0005 -.0010 .0015 365 ---- ---- ---- ---- .0005 -.0015 .0020 10 370 ---- ---- ---- ---- .0010 -.0015 .0025 375 ---- ---- .0030A .0030A .0020 -.0015 .0035 380 ---- .0055B .0040A .0055B .0030 -.0015 .0045 385 ---- .0090B .0055A .0090B .0045 -.0020 .0065 390 ---- .0145B .0075A .0145B .0070 -.0020 .0090 395 ---- .0225B .0110A .0225B .0105 -.0035 .0140 12 400 ---- .0350B .0160A .0350B .0160 -.0050 .0210 405 ---- .0515B .0240A .0515B .0240 -.0070 .0310 410 ---- .0725B .0355A .0725B .0355 -.0095 .0450 4 1 415 ---- .0990B .0505A .0990B .0505 -.0130 .0635 2 420 ---- .1290B .0710A .1290B .0710 -.0155 .0865 1 425 .1545 .1640B .0945 .0975B .0965 -.0180 6 .1145 4 11 430 ---- .2035B .1270A .2035B .1265 -.0200 .1465 7 435 ---- .2440B .1615A .2425B .1615 -.0215 .1830 440 ---- .2900B .2000A .2900B .2005 -.0220 .2225 445 ---- ---- .2415A .2415A .2420 -.0230 .2650 450 ---- .3830B .2855A .3830B .2865 -.0230 .3095 455 ---- ---- ---- ---- .3325 -.0230 .3555 460 ---- ---- ---- ---- .3795 -.0235 .4030 465 ---- ---- ---- ---- .4275 -.0235 .4510 470 ---- ---- .4750A .4750A .4760 -.0235 .4995 475 ---- ---- ---- ---- .5255 -.0235 .5490 480 ---- ---- ---- ---- .5745 -.0240 .5985 485 ---- ---- ---- ---- .6245 -.0235 .6480 490 ---- ---- ---- ---- .6740 -.0240 .6980 495 ---- ---- ---- ---- .7240 -.0240 .7480 500 ---- ---- ---- ---- .7740 -.0240 .7980 505 ---- ---- ---- ---- .8240 -.0240 .8480 510 ---- ---- ---- ---- .8740 -.0240 .8980 515 ---- ---- ---- ---- .9240 -.0240 .9480 520 ---- ---- ---- ---- .9740 -.0240 .9980 525 ---- ---- ---- ---- 1.0240 -.0240 1.0480 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 8 44 H2W FEB23 Copper Weekly Wednesday Option - Week 2 CALL 315 ---- ---- ---- ---- 1.0760 +.0240 1.0520 320 ---- ---- ---- ---- 1.0260 +.0240 1.0020 325 ---- ---- ---- ---- .9760 +.0240 .9520 330 ---- ---- ---- ---- .9260 +.0240 .9020 335 ---- ---- ---- ---- .8760 +.0240 .8520 340 ---- ---- ---- ---- .8260 +.0240 .8020 345 ---- ---- ---- ---- .7760 +.0240 .7520 350 ---- ---- ---- ---- .7260 +.0240 .7020 355 ---- ---- ---- ---- .6760 +.0240 .6520 360 ---- ---- ---- ---- .6260 +.0235 .6025 365 ---- ---- ---- ---- .5765 +.0240 .5525 370 ---- ---- ---- ---- .5265 +.0235 .5030 375 ---- ---- ---- ---- .4770 +.0235 .4535 380 ---- ---- .3260A .3260A .4275 +.0235 .4040 385 ---- ---- ---- ---- .3780 +.0225 .3555 390 ---- .3305B .2320A .2320A .3290 +.0220 .3070 395 ---- ---- .2320A .2320A .2810 +.0205 .2605 400 ---- .2360B .1475A .1475A .2345 +.0190 .2155 405 ---- .1785B .1115A .1115A .1900 +.0165 .1735 1 410 ---- .1510B .0815A .0815A .1495 +.0140 .1355 415 ---- .1145B .0575A .0575A .1135 +.0115 .1020 10 420 ---- .0835B .0395A .0395A .0830 +.0085 .0745 425 .0295 .0590B .0270A .0590B .0585 +.0060 15 .0525 430 ---- .0400B .0180A .0180A .0400 +.0040 .0360 435 ---- .0260B .0120A .0120A .0265 +.0025 .0240 7 440 ---- .0165B .0080A .0080A .0170 +.0015 .0155 445 ---- .0105B .0055A .0055A .0110 +.0010 .0100 450 ---- ---- .0035A .0035A .0070 +.0005 .0065 455 ---- ---- .0025A .0025A .0045 UNCH .0045 460 ---- ---- .0020A .0020A .0025 UNCH .0025 465 ---- ---- ---- ---- .0015 -.0005 .0020 470 ---- ---- ---- ---- .0010 UNCH .0010 2 475 ---- ---- ---- ---- .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 15 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 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 -.0005 .0010 370 ---- ---- ---- ---- .0010 UNCH .0010 2 375 ---- ---- ---- ---- .0015 UNCH .0015 380 ---- ---- ---- ---- .0020 -.0005 .0025 2 385 ---- .0045B .0030A .0045B .0025 -.0010 .0035 390 ---- .0085B .0040A .0085B .0035 -.0020 .0055 395 ---- .0145B .0060A .0145B .0055 -.0030 .0085 400 ---- .0240B .0095A .0240B .0085 -.0050 .0135 405 ---- .0385B .0155A .0385B .0145 -.0070 .0215 410 .0510 .0585B .0245A .0245A .0235 -.0100 1 .0335 415 ---- .0850B .0380A .0850B .0375 -.0130 .0505 3 420 ---- .1165B .0570A .1165B .0570 -.0155 .0725 425 ---- .1530B .0820A .1530B .0825 -.0180 .1005 10 430 ---- .1945B .1140A .1945B .1140 -.0200 .1340 5 435 ---- .2030B .1500A .2010B .1505 -.0215 .1720 1 440 ---- .2840B .1900A .2840B .1910 -.0225 .2135 445 ---- ---- ---- ---- .2345 -.0235 .2580 450 ---- .3800B .2795A .3800B .2805 -.0240 .3045 455 ---- ---- ---- ---- .3280 -.0240 .3520 460 ---- ---- ---- ---- .3765 -.0240 .4005 465 ---- ---- ---- ---- .4255 -.0240 .4495 470 ---- ---- ---- ---- .4750 -.0240 .4990 475 ---- ---- ---- ---- .5245 -.0240 .5485 480 ---- ---- ---- ---- .5740 -.0240 .5980 485 ---- ---- ---- ---- .6240 -.0240 .6480 490 ---- ---- ---- ---- .6740 -.0240 .6980 495 ---- ---- ---- ---- .7240 -.0240 .7480 500 ---- ---- ---- ---- .7740 -.0240 .7980 505 ---- ---- ---- ---- .8240 -.0240 .8480 510 ---- ---- ---- ---- .8740 -.0240 .8980 515 ---- ---- ---- ---- .9240 -.0240 .9480 520 ---- ---- ---- ---- .9740 -.0240 .9980 525 ---- ---- ---- ---- 1.0240 -.0240 1.0480 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 23 H3E FEB23 Copper Weekly Friday Option - Week 3 CALL 320 ---- ---- ---- ---- 1.0260 +.0240 1.0020 325 ---- ---- ---- ---- .9760 +.0240 .9520 330 ---- ---- ---- ---- .9260 +.0240 .9020 335 ---- ---- ---- ---- .8760 +.0240 .8520 340 ---- ---- ---- ---- .8260 +.0235 .8025 345 ---- ---- ---- ---- .7760 +.0235 .7525 350 ---- ---- ---- ---- .7260 +.0230 .7030 355 ---- ---- ---- ---- .6765 +.0230 .6535 360 ---- ---- ---- ---- .6265 +.0225 .6040 365 ---- ---- ---- ---- .5775 +.0230 .5545 370 ---- .5245B .4275A .4275A .5280 +.0225 .5055 375 ---- ---- ---- ---- .4795 +.0225 .4570 380 ---- .4330B .3340A .3340A .4315 +.0220 .4095 385 ---- ---- ---- ---- .3845 +.0220 .3625 390 ---- .3390B .2475A .2475A .3385 +.0210 .3175 395 ---- ---- ---- ---- .2940 +.0200 .2740 400 ---- .2520B .1725A .1725A .2515 +.0180 .2335 405 ---- .2000B .1405A .1405A .2115 +.0155 .1960 410 ---- .1760B .1125A .1125A .1750 +.0130 .1620 415 ---- .1435B .0880A .0880A .1425 +.0110 .1315 420 ---- .1155B .0690A .0690A .1145 +.0090 .1055 425 ---- .0910B .0535A .0535A .0905 +.0075 .0830 430 ---- .0710B .0410A .0410A .0700 +.0055 .0645 6 435 ---- .0540B .0310A .0310A .0540 +.0045 .0495 440 ---- .0405B .0235A .0235A .0410 +.0035 .0375 445 ---- .0300B .0175A .0175A .0305 +.0025 .0280 450 ---- .0220B .0130A .0130A .0225 +.0020 .0205 455 ---- .0160B .0100A .0100A .0165 +.0015 .0150 460 .0090 .0115B .0075 .0115B .0120 +.0010 2 .0110 465 ---- ---- .0055A .0055A .0090 +.0010 .0080 470 ---- ---- .0040A .0040A .0065 +.0005 .0060 475 ---- ---- .0030A .0030A .0045 +.0005 .0040 480 ---- ---- .0025A .0025A .0035 +.0005 .0030 485 ---- ---- ---- ---- .0025 +.0005 .0020 490 ---- ---- ---- ---- .0015 UNCH .0015 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0010 +.0005 .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 6 H3E FEB23 Copper Weekly Friday Option - Week 3 PUT 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0010 .0015 350 ---- ---- ---- ---- .0005 -.0010 .0015 355 ---- ---- ---- ---- .0010 -.0010 .0020 360 ---- ---- ---- ---- .0015 -.0010 .0025 365 ---- ---- ---- ---- .0020 -.0015 .0035 370 ---- .0050B ---- .0050B .0030 -.0015 .0045 375 ---- .0070B .0055A .0070B .0045 -.0015 .0060 380 ---- .0110B .0075A .0110B .0065 -.0015 .0080 385 ---- .0160B .0100A .0160B .0090 -.0020 .0110 3 390 ---- .0240B .0135A .0240B .0130 -.0030 .0160 395 ---- .0345B .0190A .0345B .0185 -.0040 .0225 400 ---- .0480B .0265A .0480B .0255 -.0065 .0320 405 .0380 .0660B .0365A .0365A .0360 -.0080 7 .0440 410 ---- .0885B .0500A .0870B .0495 -.0105 .0600 415 ---- .1135B .0675A .1135B .0670 -.0125 .0795 420 .0905 .1440B .0885A .0895A .0885 -.0150 7 .1035 425 ---- .1780B .1145A .1780B .1140 -.0170 .1310 430 ---- .2160B .1440A .2160B .1440 -.0185 .1625 435 ---- .2195B .1775A .2195B .1775 -.0195 .1970 440 ---- .2990B .2140A .2990B .2145 -.0205 .2350 445 ---- ---- ---- ---- .2540 -.0215 .2755 450 ---- .3885B .2950A .3885B .2960 -.0220 .3180 455 ---- ---- ---- ---- .3400 -.0225 .3625 460 ---- ---- ---- ---- .3855 -.0230 .4085 465 ---- ---- ---- ---- .4325 -.0230 .4555 470 ---- .5800B .4785A .5800B .4800 -.0230 .5030 475 ---- ---- ---- ---- .5280 -.0235 .5515 480 ---- ---- .5755A .5755A .5765 -.0235 .6000 485 ---- ---- ---- ---- .6255 -.0240 .6495 490 ---- ---- ---- ---- .6750 -.0235 .6985 495 ---- ---- ---- ---- .7245 -.0240 .7485 500 ---- ---- ---- ---- .7740 -.0240 .7980 505 ---- ---- ---- ---- .8240 -.0240 .8480 510 ---- ---- ---- ---- .8740 -.0240 .8980 515 ---- ---- ---- ---- .9240 -.0240 .9480 520 ---- ---- ---- ---- .9740 -.0240 .9980 525 ---- ---- ---- ---- 1.0240 -.0240 1.0480 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 3 H3W FEB23 Copper Weekly Wednesday Option - Week 3 CALL 320 ---- ---- ---- ---- 1.0260 +.0240 1.0020 325 ---- ---- ---- ---- .9760 +.0240 .9520 330 ---- ---- ---- ---- .9260 +.0240 .9020 335 ---- ---- ---- ---- .8760 +.0240 .8520 340 ---- ---- ---- ---- .8260 +.0240 .8020 345 ---- ---- ---- ---- .7760 +.0240 .7520 350 ---- ---- ---- ---- .7260 +.0240 .7020 355 ---- ---- ---- ---- .6760 +.0240 .6520 360 ---- ---- ---- ---- .6265 +.0240 .6025 365 ---- ---- ---- ---- .5765 +.0235 .5530 370 ---- ---- .4265A .4265A .5275 +.0235 .5040 375 ---- ---- ---- ---- .4785 +.0230 .4555 380 ---- .4315B .3315A .3315A .4300 +.0225 .4075 385 ---- ---- ---- ---- .3825 +.0220 .3605 390 ---- .3365B .2435A .2435A .3355 +.0210 .3145 395 ---- ---- ---- ---- .2900 +.0195 .2705 400 ---- .2475B .1665A .1665A .2465 +.0175 .2290 405 ---- ---- .1340A .1340A .2060 +.0155 .1905 410 ---- .1695B .1035A .1035A .1690 +.0135 .1555 415 ---- .1365B .0800A .0800A .1355 +.0110 .1245 420 ---- .1075B .0610A .0610A .1065 +.0085 .0980 5 425 ---- .0830B .0460A .0460A .0825 +.0070 .0755 430 ---- .0630B .0350A .0350A .0625 +.0050 .0575 435 ---- .0470B .0265A .0265A .0465 +.0035 .0430 440 ---- .0340B .0195A .0195A .0345 +.0030 .0315 445 ---- .0245B .0140A .0140A .0250 +.0020 .0230 450 ---- .0175B .0105A .0105A .0180 +.0015 .0165 455 ---- ---- .0075A .0075A .0130 +.0010 .0120 460 ---- ---- .0055A .0055A .0095 +.0010 .0085 465 ---- ---- .0040A .0040A .0065 +.0005 .0060 470 ---- ---- .0030A .0030A .0050 +.0010 .0040 475 ---- ---- .0025A .0025A .0035 +.0005 .0030 480 ---- ---- ---- ---- .0025 +.0005 .0020 485 ---- ---- ---- ---- .0015 UNCH .0015 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 +.0005 .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 H3W FEB23 Copper Weekly Wednesday Option - Week 3 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 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- .0015B ---- .0015B .0010 UNCH .0010 365 ---- .0025B ---- .0025B .0015 UNCH .0015 370 ---- .0035B ---- .0035B .0020 -.0005 .0025 375 ---- .0055B ---- .0055B .0030 -.0010 .0040 380 ---- .0085B ---- .0085B .0045 -.0015 .0060 385 ---- .0130B .0080A .0130B .0070 -.0020 .0090 390 ---- .0195B .0105A .0195B .0100 -.0030 .0130 395 ---- .0290B .0155A .0290B .0145 -.0045 .0190 400 ---- .0420B .0220A .0415B .0210 -.0065 .0275 405 ---- .0595B .0310A .0590B .0305 -.0080 .0385 410 ---- .0810B .0435A .0795B .0430 -.0105 .0535 415 ---- .1075B .0600A .1050B .0595 -.0130 .0725 420 ---- .1370B .0810A .1370B .0805 -.0155 .0960 425 ---- .1720B .1060A .1720B .1065 -.0170 .1235 10 430 ---- .2100B .1375A .2100B .1365 -.0185 .1550 1 435 ---- .2040B .1710A .2040B .1705 -.0200 .1905 440 ---- .2945B .2085A .2945B .2080 -.0210 .2290 445 ---- ---- ---- ---- .2485 -.0220 .2705 450 ---- .3860B .2910A .3860B .2920 -.0220 .3140 455 ---- ---- ---- ---- .3365 -.0230 .3595 460 ---- ---- ---- ---- .3830 -.0230 .4060 465 ---- ---- ---- ---- .4300 -.0235 .4535 470 ---- .5360B .4770A .5360B .4780 -.0235 .5015 475 ---- ---- ---- ---- .5270 -.0235 .5505 480 ---- ---- ---- ---- .5760 -.0235 .5995 485 ---- ---- ---- ---- .6250 -.0240 .6490 490 ---- ---- ---- ---- .6745 -.0240 .6985 495 ---- ---- ---- ---- .7245 -.0235 .7480 500 ---- ---- ---- ---- .7740 -.0240 .7980 505 ---- ---- ---- ---- .8240 -.0240 .8480 510 ---- ---- ---- ---- .8740 -.0240 .8980 515 ---- ---- ---- ---- .9240 -.0240 .9480 520 ---- ---- ---- ---- .9740 -.0240 .9980 525 ---- ---- ---- ---- 1.0240 -.0240 1.0480 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 H4E FEB23 Copper Weekly Friday Option - Week 4 CALL 320 ---- ---- ---- ---- 1.0345 ---- ---- 325 ---- ---- ---- ---- .9845 +.0230 .9615 330 ---- ---- ---- ---- .9345 +.0230 .9115 335 ---- ---- ---- ---- .8845 +.0230 .8615 340 ---- ---- ---- ---- .8350 +.0230 .8120 345 ---- ---- ---- ---- .7850 +.0230 .7620 350 ---- ---- ---- ---- .7355 +.0230 .7125 355 ---- ---- ---- ---- .6860 +.0225 .6635 360 ---- ---- .5360A .5360A .6370 +.0225 .6145 365 ---- ---- ---- ---- .5880 +.0225 .5655 370 ---- .5400B .4405A .4405A .5395 +.0220 .5175 375 ---- ---- ---- ---- .4915 +.0215 .4700 380 ---- .4445B .3495A .3495A .4445 +.0215 .4230 385 ---- ---- ---- ---- .3980 +.0205 .3775 390 ---- .3535B .2655A .2655A .3530 +.0195 .3335 395 ---- ---- .2275A .2275A .3095 +.0180 .2915 400 ---- .2695B .1925A .1925A .2685 +.0165 .2520 405 ---- .2310B .1610A .1610A .2305 +.0155 .2150 410 ---- .1955B .1330A .1330A .1955 +.0135 .1820 415 ---- .1640B .1080A .1080A .1635 +.0115 .1520 420 ---- .1360B .0875A .0875A .1355 +.0100 1 .1255 425 ---- .1110B .0705A .0705A .1110 +.0080 .1030 430 ---- .0900B .0560A .0560A .0895 +.0065 .0830 435 ---- .0720B .0450A .0450A .0715 +.0050 1 .0665 440 ---- .0570B .0355A .0355A .0570 +.0045 .0525 445 ---- .0445B .0280A .0280A .0445 +.0035 .0410 450 ---- .0345B .0220A .0220A .0345 +.0025 .0320 455 ---- .0265B .0170A .0170A .0270 +.0025 .0245 460 ---- .0205B .0135A .0135A .0205 +.0015 .0190 465 ---- .0155B .0100A .0100A .0160 +.0015 .0145 470 ---- .0115B .0080A .0080A .0125 +.0015 .0110 475 ---- .0085B .0060A .0060A .0095 +.0015 .0080 480 ---- .0065B .0050A .0050A .0070 +.0010 .0060 485 ---- .0050B .0040A .0040A .0055 +.0010 .0045 490 ---- ---- .0030A .0030A .0045 +.0010 .0035 495 ---- ---- ---- ---- .0035 +.0010 .0025 500 ---- ---- ---- ---- .0025 +.0005 .0020 505 ---- ---- ---- ---- .0020 +.0005 .0015 510 ---- ---- ---- ---- .0015 +.0005 .0010 515 ---- ---- ---- ---- .0010 UNCH .0010 520 ---- ---- ---- ---- .0010 +.0005 .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H4E FEB23 Copper Weekly Friday Option - Week 4 PUT 320 ---- ---- ---- .0025A .0005 ---- ---- 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0010 UNCH .0010 345 ---- ---- ---- ---- .0015 UNCH .0015 350 ---- ---- ---- ---- .0020 UNCH .0020 355 ---- ---- ---- ---- .0030 UNCH .0030 360 ---- ---- ---- ---- .0035 -.0005 .0040 365 ---- ---- .0050A .0050A .0045 -.0010 .0055 370 ---- .0080B .0065A .0075B .0060 -.0010 .0070 375 ---- .0110B .0085A .0110B .0080 -.0015 .0095 380 ---- .0160B .0110A .0160B .0110 -.0015 .0125 385 ---- .0235B .0145A .0235B .0145 -.0025 .0170 390 ---- .0325B .0195A .0325B .0195 -.0035 .0230 395 ---- .0445B .0265A .0445B .0260 -.0045 .0305 400 ---- .0595B .0355A .0595B .0345 -.0065 .0410 405 ---- .0780B .0470A .0780B .0465 -.0075 .0540 410 ---- .1000B .0615A .1000B .0610 -.0095 .0705 415 ---- .1250B .0795A .1240B .0795 -.0110 .0905 420 ---- .1530B .1010A .1530B .1010 -.0135 .1145 425 ---- .1860B .1265A .1860B .1260 -.0150 .1410 430 ---- .2220B .1560A .2220B .1550 -.0165 .1715 435 ---- .2600B .1875A .2600B .1870 -.0175 .2045 440 ---- .3010B .2225A .3010B .2220 -.0185 .2405 445 ---- ---- .2600A .2600A .2595 -.0195 .2790 450 ---- .3875B .3000A .3875B .2995 -.0200 .3195 455 ---- ---- ---- ---- .3415 -.0205 .3620 460 ---- ---- ---- ---- .3855 -.0210 .4065 465 ---- ---- ---- ---- .4305 -.0215 .4520 470 ---- .5740B .4760A .5740B .4765 -.0220 .4985 475 ---- ---- ---- ---- .5240 -.0215 .5455 480 ---- .6710B .5710A .6710B .5715 -.0220 .5935 485 ---- ---- ---- ---- .6200 -.0220 .6420 490 ---- ---- .6680A .6680A .6685 -.0225 .6910 495 ---- ---- ---- ---- .7175 -.0225 .7400 500 ---- ---- ---- ---- .7670 -.0225 .7895 505 ---- ---- ---- ---- .8165 -.0225 .8390 510 ---- ---- ---- ---- .8660 -.0225 .8885 515 ---- ---- ---- ---- .9155 -.0230 .9385 520 ---- ---- ---- ---- .9655 -.0230 .9885 525 ---- ---- ---- ---- 1.0155 -.0230 1.0385 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M FEB23 Copper Weekly Monday Option - Week 4 CALL 320 ---- ---- ---- ---- 1.0345 ---- ---- 325 ---- ---- ---- ---- .9845 +.0230 .9615 330 ---- ---- ---- ---- .9350 +.0235 .9115 335 ---- ---- ---- ---- .8850 +.0230 .8620 340 ---- ---- ---- ---- .8350 +.0230 .8120 345 ---- ---- ---- ---- .7855 +.0230 .7625 350 ---- ---- ---- ---- .7360 +.0230 .7130 355 ---- ---- ---- ---- .6865 +.0225 .6640 360 ---- ---- .5370A .5370A .6375 +.0225 .6150 365 ---- ---- ---- ---- .5885 +.0220 .5665 370 ---- .5405B .4415A .4415A .5395 +.0215 .5180 375 ---- ---- ---- ---- .4915 +.0210 .4705 380 ---- .4455B .3515A .3515A .4445 +.0205 .4240 385 ---- ---- ---- ---- .3985 +.0195 .3790 390 ---- .3555B .2685A .2685A .3540 +.0190 .3350 395 ---- ---- .2310A .2310A .3110 +.0175 .2935 400 ---- .2725B .1965A .1965A .2710 +.0165 .2545 405 ---- .2340B .1650A .1650A .2330 +.0150 .2180 1 1 410 ---- .1990B .1375A .1375A .1985 +.0135 .1850 415 ---- .1675B .1110A .1110A .1670 +.0115 .1555 420 ---- .1390B .0905A .0905A .1385 +.0095 .1290 425 ---- .1145B .0730A .0730A .1140 +.0080 .1060 430 ---- .0930B .0590A .0590A .0925 +.0065 .0860 435 ---- .0750B .0480A .0480A .0745 +.0050 .0695 440 ---- .0600B .0380A .0380A .0595 +.0040 .0555 445 ---- .0470B .0300A .0300A .0470 +.0035 .0435 450 ---- .0370B .0240A .0240A .0370 +.0025 .0345 455 ---- .0285B .0190A .0190A .0290 +.0020 .0270 460 ---- .0220B .0145A .0145A .0225 +.0015 .0210 465 .0115 .0170B .0115 .0165B .0175 +.0015 1 .0160 470 ---- .0130B .0090A .0090A .0135 +.0010 .0125 475 ---- .0100B .0070A .0070A .0105 +.0010 .0095 480 ---- ---- .0055A .0055A .0085 +.0010 .0075 485 ---- ---- .0045A .0045A .0065 +.0005 .0060 490 ---- ---- .0035A .0035A .0050 +.0005 .0045 495 ---- ---- .0030A .0030A .0040 +.0005 .0035 500 ---- ---- .0025A .0025A .0030 UNCH .0030 505 ---- ---- ---- ---- .0025 UNCH .0025 510 ---- ---- ---- ---- .0020 UNCH .0020 515 ---- ---- ---- ---- .0015 UNCH .0015 520 ---- ---- ---- ---- .0015 +.0005 .0010 525 ---- ---- ---- ---- .0010 UNCH .0010 530 ---- ---- ---- ---- .0010 +.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 1 H4M FEB23 Copper Weekly Monday Option - Week 4 PUT 320 ---- ---- ---- .0025A .0010 ---- ---- 325 ---- ---- ---- ---- .0015 +.0005 .0010 330 ---- ---- ---- ---- .0015 UNCH .0015 335 ---- ---- ---- ---- .0015 UNCH .0015 340 ---- ---- ---- ---- .0020 UNCH .0020 345 ---- ---- ---- ---- .0025 UNCH .0025 350 ---- ---- ---- ---- .0030 UNCH .0030 355 ---- ---- ---- ---- .0035 UNCH .0035 360 ---- ---- ---- ---- .0040 -.0005 .0045 2 2 365 ---- .0065B .0055A .0065B .0050 -.0010 .0060 370 ---- .0090B .0070A .0090B .0065 -.0015 .0080 375 ---- .0130B .0090A .0130B .0080 -.0020 .0100 380 ---- .0185B .0120A .0185B .0110 -.0025 .0135 385 ---- .0255B .0160A .0255B .0150 -.0030 .0180 390 ---- .0350B .0215A .0350B .0200 -.0045 .0245 395 .0475 .0475 .0285A .0285A .0275 -.0055 1 .0330 400 ---- .0615B .0380A .0615B .0370 -.0065 1 .0435 1 1 405 ---- .0800B .0500A .0800B .0490 -.0080 .0570 21 410 ---- .1025B .0650A .1025B .0645 -.0095 .0740 20 415 ---- .1285B .0830A .1280B .0825 -.0115 .0940 7 420 ---- .1570B .1050A .1570B .1045 -.0130 .1175 425 ---- .1895B .1295A .1895B .1295 -.0150 1 .1445 6 430 ---- .2250B .1595A .2250B .1580 -.0165 .1745 20 435 ---- .2630B .1915A .2630B .1895 -.0180 .2075 440 ---- .3035B .2260A .3035B .2245 -.0190 .2435 445 ---- ---- .2630A .2630A .2620 -.0195 .2815 450 ---- .3895B .3025A .3895B .3015 -.0205 .3220 455 ---- ---- ---- ---- .3435 -.0210 .3645 460 ---- ---- ---- ---- .3870 -.0215 .4085 465 ---- ---- ---- ---- .4320 -.0215 .4535 470 ---- .5750B .4775A .5750B .4780 -.0220 .5000 475 ---- ---- ---- ---- .5250 -.0220 .5470 480 ---- .6715B .5720A .6715B .5725 -.0220 .5945 485 ---- ---- ---- ---- .6205 -.0225 .6430 490 ---- .7090B .6685A .7090B .6690 -.0225 .6915 495 ---- ---- ---- ---- .7180 -.0225 .7405 500 ---- ---- ---- ---- .7675 -.0225 .7900 505 ---- ---- ---- ---- .8165 -.0230 .8395 510 ---- ---- ---- ---- .8660 -.0230 .8890 515 ---- ---- ---- ---- .9160 -.0225 .9385 520 ---- ---- ---- ---- .9655 -.0230 .9885 525 ---- ---- ---- ---- 1.0155 -.0230 1.0385 530 ---- ---- ---- ---- 1.0655 -.0230 1.0885 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 3 77 H4W FEB23 Copper Weekly Wednesday Option - Week 4 CALL 320 ---- ---- ---- ---- 1.0260 +.0240 1.0020 325 ---- ---- ---- ---- .9760 +.0240 .9520 330 ---- ---- ---- ---- .9260 +.0240 .9020 335 ---- ---- ---- ---- .8760 +.0240 .8520 340 ---- ---- ---- ---- .8260 +.0235 .8025 345 ---- ---- ---- ---- .7765 +.0240 .7525 350 ---- ---- ---- ---- .7270 +.0240 .7030 355 ---- ---- ---- ---- .6775 +.0240 .6535 360 ---- ---- .5265A .5265A .6280 +.0235 .6045 365 ---- ---- ---- ---- .5790 +.0235 .5555 370 ---- .5310B .4300A .4300A .5300 +.0230 .5070 375 ---- ---- ---- ---- .4815 +.0225 .4590 380 ---- .4350B .3385A .3385A .4340 +.0220 .4120 385 ---- ---- ---- ---- .3870 +.0210 .3660 390 ---- .3430B .2540A .2540A .3415 +.0200 .3215 395 ---- ---- .2160A .2160A .2980 +.0185 .2795 400 ---- .2580B .1810A .1810A .2570 +.0170 .2400 405 ---- .2190B .1495A .1495A .2185 +.0155 .2030 410 ---- .1835B .1190A .1190A .1830 +.0135 .1695 415 ---- .1520B .0955A .0955A .1515 +.0115 .1400 420 .1215 .1240B .0760A .1235B .1235 +.0095 10 .1140 7 425 ---- .1000B .0595A .0595A .0995 +.0080 .0915 4 4 430 ---- .0795B .0460A .0460A .0790 +.0065 .0725 4 4 435 ---- .0625B .0355A .0355A .0620 +.0050 .0570 440 ---- .0485B .0275A .0275A .0480 +.0035 .0445 445 ---- .0370B .0210A .0210A .0370 +.0030 .0340 1 450 ---- .0280B .0160A .0160A .0280 +.0020 .0260 455 ---- .0210B .0125A .0125A .0210 +.0015 .0195 460 ---- .0155B .0095A .0095A .0155 +.0010 .0145 465 ---- .0115B .0070A .0070A .0115 +.0010 .0105 470 ---- .0085B .0055A .0055A .0085 +.0005 .0080 475 ---- .0060B .0045A .0045A .0060 +.0005 .0055 480 ---- .0045B .0035A .0035A .0045 +.0005 .0040 485 ---- ---- .0025A .0025A .0030 UNCH .0030 490 ---- ---- ---- ---- .0020 UNCH .0020 495 ---- ---- ---- ---- .0015 UNCH .0015 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0010 +.0005 .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 8 16 H4W FEB23 Copper Weekly Wednesday Option - Week 4 PUT 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0015 UNCH .0015 350 ---- ---- ---- ---- .0020 UNCH .0020 355 ---- ---- ---- ---- .0025 UNCH .0025 360 ---- ---- ---- ---- .0030 -.0005 .0035 365 ---- .0050B ---- .0050B .0035 -.0010 .0045 370 ---- .0070B .0055A .0070B .0050 -.0010 .0060 375 ---- .0105B .0070A .0100B .0065 -.0015 .0080 380 ---- .0150B .0095A .0145B .0085 -.0025 .0110 385 ---- .0215B .0125A .0210B .0120 -.0025 .0145 390 ---- .0300B .0170A .0295B .0165 -.0040 .0205 395 ---- .0415B .0235A .0410B .0225 -.0055 .0280 400 ---- .0560B .0320A .0555B .0315 -.0065 .0380 405 ---- .0740B .0430A .0735B .0430 -.0085 .0515 410 ---- .0965B .0575A .0960B .0575 -.0105 .0680 415 ---- .1225B .0755A .1225B .0755 -.0125 .0880 420 ---- .1525B .0975A .1525B .0975 -.0145 .1120 425 ---- .1860B .1230A .1860B .1230 -.0165 .1395 430 ---- .2230B .1535A .2230B .1525 -.0180 .1705 435 ---- .2450B .1865A .2450B .1855 -.0190 .2045 440 ---- .3040B .2220A .3040B .2215 -.0205 .2420 445 ---- ---- ---- ---- .2605 -.0210 .2815 450 ---- .3925B .3015A .3925B .3015 -.0215 .3230 455 ---- ---- ---- ---- .3445 -.0220 .3665 460 ---- ---- ---- ---- .3890 -.0225 .4115 465 ---- ---- ---- ---- .4345 -.0230 .4575 470 ---- .5815B .4815A .5815B .4815 -.0235 .5050 475 ---- ---- ---- ---- .5290 -.0235 .5525 480 ---- .6415B .5775A .6415B .5775 -.0235 .6010 485 ---- ---- ---- ---- .6260 -.0240 .6500 490 ---- ---- ---- ---- .6750 -.0240 .6990 495 ---- ---- ---- ---- .7245 -.0240 .7485 500 ---- ---- ---- ---- .7745 -.0235 .7980 505 ---- ---- ---- ---- .8240 -.0240 .8480 510 ---- ---- ---- ---- .8740 -.0240 .8980 515 ---- ---- ---- ---- .9240 -.0240 .9480 520 ---- ---- ---- ---- .9740 -.0240 .9980 525 ---- ---- ---- ---- 1.0240 -.0240 1.0480 TOTAL EST.VOL VOLUME OPEN INT TOTAL HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.9760 +.0240 3.9520 050 ---- ---- ---- ---- 3.7260 +.0240 3.7020 075 ---- ---- ---- ---- 3.4760 +.0240 3.4520 100 ---- ---- ---- ---- 3.2260 +.0240 3.2020 125 ---- ---- ---- ---- 2.9760 +.0240 2.9520 150 ---- ---- ---- ---- 2.7260 +.0240 2.7020 175 ---- ---- ---- ---- 2.4760 +.0240 2.4520 5 200 ---- ---- ---- ---- 2.2260 +.0240 2.2020 1 220 ---- ---- ---- ---- 2.0260 +.0240 2.0020 225 ---- ---- ---- ---- 1.9760 +.0240 1.9520 230 ---- ---- ---- ---- 1.9260 +.0240 1.9020 235 ---- ---- ---- ---- 1.8760 +.0240 1.8520 240 ---- ---- ---- ---- 1.8260 +.0240 1.8020 245 ---- ---- ---- ---- 1.7760 +.0240 1.7520 250 ---- ---- ---- ---- 1.7260 +.0240 1.7020 255 ---- ---- ---- ---- 1.6760 +.0240 1.6520 260 ---- ---- ---- ---- 1.6260 +.0240 1.6020 265 ---- ---- ---- ---- 1.5760 +.0240 1.5520 270 ---- ---- ---- ---- 1.5260 +.0240 1.5020 2 275 ---- ---- ---- ---- 1.4760 +.0240 1.4520 280 ---- ---- ---- ---- 1.4260 +.0240 1.4020 285 ---- ---- ---- ---- 1.3760 +.0240 1.3520 290 ---- ---- ---- ---- 1.3260 +.0240 1.3020 295 ---- ---- ---- ---- 1.2760 +.0240 1.2520 300 ---- ---- ---- ---- 1.2260 +.0240 1.2020 2 305 ---- ---- ---- ---- 1.1760 +.0240 1.1520 310 ---- ---- ---- ---- 1.1260 +.0240 1.1020 315 ---- ---- ---- ---- 1.0760 +.0240 1.0520 320 ---- ---- ---- ---- 1.0260 +.0240 1.0020 4 325 ---- ---- ---- ---- .9760 +.0240 .9520 330 ---- ---- ---- ---- .9260 +.0240 .9020 335 ---- ---- ---- ---- .8765 +.0240 .8525 11 340 ---- ---- ---- ---- .8265 +.0240 .8025 75 341 ---- ---- ---- ---- .8165 +.0240 .7925 342 ---- ---- ---- ---- .8065 +.0240 .7825 343 ---- ---- ---- ---- .7970 +.0245 .7725 344 ---- ---- ---- ---- .7870 +.0240 .7630 345 ---- ---- ---- ---- .7770 +.0240 .7530 24 346 ---- ---- ---- ---- .7670 +.0240 .7430 347 ---- ---- ---- ---- .7570 +.0240 .7330 348 ---- ---- ---- ---- .7470 +.0240 .7230 349 ---- ---- ---- ---- .7370 +.0240 .7130 350 ---- ---- ---- ---- .7270 +.0240 .7030 62 351 ---- ---- ---- ---- .7175 +.0240 .6935 352 ---- ---- ---- ---- .7075 +.0240 .6835 353 ---- ---- ---- ---- .6975 +.0240 .6735 354 ---- ---- ---- ---- .6875 +.0240 .6635 1 355 ---- ---- ---- ---- .6775 +.0235 .6540 356 ---- ---- ---- ---- .6680 +.0240 .6440 20 357 ---- ---- ---- ---- .6580 +.0240 .6340 46 358 ---- ---- ---- ---- .6480 +.0240 .6240 359 ---- ---- ---- ---- .6380 +.0235 .6145 360 ---- ---- .5260A .5260A .6285 +.0240 .6045 48 361 ---- ---- ---- ---- .6185 +.0240 .5945 362 ---- ---- ---- ---- .6085 +.0235 .5850 363 ---- ---- ---- ---- .5990 +.0240 .5750 364 ---- ---- ---- ---- .5890 +.0235 .5655 1 365 ---- ---- ---- ---- .5790 +.0235 .5555 330 366 ---- ---- ---- ---- .5695 +.0235 .5460 367 ---- ---- ---- ---- .5595 +.0235 .5360 75 368 ---- ---- ---- ---- .5500 +.0235 .5265 369 ---- ---- ---- ---- .5405 +.0235 .5170 370 ---- .5320B .4300A .4300A .5305 +.0235 .5070 907 371 ---- ---- ---- ---- .5210 +.0235 .4975 372 ---- ---- ---- ---- .5115 +.0235 .4880 10 373 ---- ---- ---- ---- .5015 +.0230 .4785 26 374 ---- ---- ---- ---- .4920 +.0230 .4690 375 ---- ---- ---- ---- .4825 +.0230 .4595 1225 376 ---- ---- ---- ---- .4730 +.0230 .4500 377 ---- ---- ---- ---- .4635 +.0230 .4405 4 378 ---- ---- ---- ---- .4540 +.0230 .4310 22 379 ---- ---- ---- ---- .4445 +.0225 .4220 10 380 ---- .4365B .3390A .3390A .4350 +.0225 .4125 253 381 ---- ---- ---- ---- .4255 +.0220 .4035 35 382 ---- ---- ---- ---- .4160 +.0215 .3945 53 383 ---- ---- ---- ---- .4070 +.0220 .3850 15 384 ---- ---- ---- ---- .3975 +.0215 .3760 5 385 ---- ---- ---- ---- .3885 +.0215 .3670 607 386 ---- ---- .2875A .2875A .3795 +.0210 .3585 78 387 ---- ---- .2790A .2790A .3705 +.0210 .3495 13 388 ---- ---- .2710A .2710A .3615 +.0210 .3405 46 389 ---- ---- .2625A .2625A .3525 +.0205 .3320 390 ---- .3450B .2550A .2550A .3435 +.0200 .3235 2183 391 ---- ---- .2470A .2470A .3350 +.0200 .3150 15 392 ---- ---- .2395A .2395A .3260 +.0195 .3065 8 393 ---- ---- .2320A .2320A .3175 +.0195 .2980 8 394 ---- ---- .2245A .2245A .3090 +.0190 .2900 12 395 ---- .2895B .2170A .2170A .3005 +.0190 .2815 341 396 ---- .2910B .2095A .2095A .2920 +.0185 .2735 15 397 ---- .2855B .2025A .2025A .2835 +.0180 .2655 77 398 ---- .2775B .1955A .1955A .2755 +.0180 .2575 12 399 ---- .2695B .1890A .1890A .2675 +.0175 .2500 42 400 ---- .2615B .1825A .1825A .2595 +.0175 11 .2420 1 2914 401 ---- .2535B .1760A .1760A .2520 +.0175 .2345 7 402 ---- .2455B .1695A .1695A .2440 +.0170 .2270 8 403 ---- .2380B .1630A .1630A .2365 +.0170 .2195 65 404 ---- .2305B .1570A .1570A .2290 +.0165 .2125 45 405 .1600 .2230B .1510A .1735A .2215 +.0160 2 .2055 277 406 ---- .2160B .1455A .1455A .2145 +.0160 .1985 21 407 ---- .2085B .1395A .1395A .2075 +.0160 .1915 77 408 ---- .2015B .1345A .1345A .2005 +.0155 .1850 920 409 ---- .1945B .1290A .1290A .1935 +.0150 .1785 2 108 410 ---- .1880B .1230A .1230A .1870 +.0150 6 .1720 16 1404 411 .1230 .1815B .1185A .1190A .1800 +.0140 10 .1660 412 ---- .1750B .1135A .1135A .1740 +.0145 .1595 2 413 .1185 .1685B .1090A .1365A .1675 +.0135 12 .1540 220 414 ---- .1625B .1045A .1045A .1615 +.0135 .1480 19 415 .1135 .1565B .0995A .1560B .1555 +.0130 2 .1425 6 341 416 ---- .1505B .0960A .0960A .1495 +.0125 .1370 55 417 ---- .1445B .0920A .0920A .1435 +.0120 .1315 25 418 .0895 .1390B .0880A .1390B .1380 +.0115 10 .1265 20 419 ---- .1335B .0840A .0840A .1325 +.0110 .1215 3 16 420 .0950 .1280B .0800A .1110A .1275 +.0110 140 .1165 12 1420 421 .0915 .1230B .0765A .0765A .1225 +.0105 12 .1120 36 422 ---- .1180B .0730A .0730A .1175 +.0100 .1075 39 423 ---- .1130B .0700A .0700A .1125 +.0095 .1030 1 47 424 .0735 .1085B .0665A .1085B .1080 +.0095 4 .0985 1 34 425 .0800 .1040B .0635A .1040B .1035 +.0090 23 .0945 2444 426 .0715 .0995B .0605A .0605A .0990 +.0085 8 .0905 15 427 ---- .0955B .0580A .0580A .0945 +.0080 .0865 21 428 ---- .0915B .0550A .0550A .0905 +.0080 .0825 15 13 429 ---- .0875B .0525A .0525A .0865 +.0075 .0790 4 4 430 .0710 .0855 .0500A .0825A .0830 +.0075 193 .0755 18 588 431 ---- .0800B .0475A .0475A .0790 +.0070 1 .0720 1 432 ---- .0760B .0455A .0455A .0755 +.0070 .0685 8 433 .0495 .0725B .0430A .0725B .0720 +.0065 16 .0655 27 434 ---- .0695B .0410A .0410A .0685 +.0060 .0625 6 18 435 .0445 .0660B .0390A .0660B .0655 +.0060 24 .0595 11 1146 436 ---- .0630B .0370A .0370A .0625 +.0055 .0570 10 437 ---- .0600B .0355A .0355A .0595 +.0055 .0540 438 ---- .0570B .0335A .0335A .0565 +.0050 .0515 11 439 ---- .0540B .0320A .0320A .0540 +.0050 .0490 10 440 .0415 .0520B .0305A .0520B .0515 +.0050 126 .0465 9 2659 441 .0300 .0490B .0290A .0490B .0490 +.0045 10 .0445 12 61 442 ---- .0465B .0275A .0275A .0465 +.0045 .0420 2 55 443 ---- .0445B .0260A .0260A .0445 +.0045 .0400 2 52 444 .0240 .0420B .0240 .0420B .0420 +.0040 10 .0380 2 35 445 .0250 .0400B .0235A .0235A .0400 +.0040 5 .0360 5 1066 446 ---- .0380B .0225A .0225A .0380 +.0040 .0340 4 72 447 ---- .0365B .0215A .0215A .0360 +.0040 .0320 2 63 450 .0265 .0310B .0170 .0260A .0305 +.0035 642 .0270 411 8511 455 .0205 .0240B .0140A .0240B .0235 +.0035 16 .0200 3 109 460 .0120 .0190 .0100A .0190 .0175 +.0025 311 .0150 114 773 465 .0075 .0135B .0075 .0135B .0135 +.0020 6 .0115 6 511 470 .0055 .0100B .0055 .0100B .0100 +.0015 7 .0085 330 1268 475 .0050 .0075B .0040 .0075B .0075 +.0010 762 .0065 33 5812 480 .0030 .0055B .0030 .0055B .0060 +.0010 11 .0050 6 885 485 ---- .0040B .0025A .0025A .0045 +.0010 1 .0035 33 121 490 ---- .0030B .0020A .0020A .0030 +.0005 .0025 20 85 495 ---- ---- .0015A .0015A .0025 +.0005 1 .0020 13 37 500 ---- ---- ---- ---- .0020 +.0005 .0015 15 134 505 .0010 .0010 .0010 .0010 .0015 +.0005 1 .0010 1 12 510 ---- ---- ---- ---- .0010 UNCH .0010 34 515 ---- ---- ---- ---- .0005 UNCH .0005 2 9 520 ---- ---- ---- ---- .0005 UNCH 1 .0005 2 19 525 ---- ---- ---- ---- .0005 UNCH .0005 1 530 ---- ---- ---- ---- .0005 UNCH .0005 535 ---- ---- ---- ---- .0005 UNCH .0005 5 540 ---- ---- ---- ---- .0005 UNCH .0005 8 545 ---- ---- ---- ---- .0005 UNCH .0005 21 550 ---- ---- ---- ---- .0005 UNCH .0005 32 555 ---- ---- ---- ---- .0005 UNCH .0005 560 ---- ---- ---- ---- .0005 UNCH .0005 565 ---- ---- ---- ---- .0005 UNCH .0005 570 ---- ---- ---- ---- .0005 UNCH .0005 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 625 ---- ---- ---- ---- .0005 UNCH .0005 3 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 30 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.9845 +.0230 3.9615 050 ---- ---- ---- ---- 3.7345 +.0230 3.7115 075 ---- ---- ---- ---- 3.4845 +.0230 3.4615 100 ---- ---- ---- ---- 3.2345 +.0230 3.2115 125 ---- ---- ---- ---- 2.9845 +.0230 2.9615 150 ---- ---- ---- ---- 2.7345 +.0230 2.7115 175 ---- ---- ---- ---- 2.4845 +.0230 2.4615 200 ---- ---- ---- ---- 2.2345 +.0230 2.2115 220 ---- ---- ---- ---- 2.0345 +.0230 2.0115 225 ---- ---- ---- ---- 1.9845 +.0230 1.9615 230 ---- ---- ---- ---- 1.9345 +.0230 1.9115 235 ---- ---- ---- ---- 1.8845 +.0230 1.8615 240 ---- ---- ---- ---- 1.8345 +.0230 1.8115 245 ---- ---- ---- ---- 1.7845 +.0230 1.7615 250 ---- ---- ---- ---- 1.7345 +.0230 1.7115 255 ---- ---- ---- ---- 1.6845 +.0230 1.6615 260 ---- ---- ---- ---- 1.6345 +.0230 1.6115 265 ---- ---- ---- ---- 1.5845 +.0230 1.5615 270 ---- ---- ---- ---- 1.5345 +.0230 1.5115 275 ---- ---- ---- ---- 1.4845 +.0230 1.4615 280 ---- ---- ---- ---- 1.4345 +.0230 1.4115 285 ---- ---- ---- ---- 1.3845 +.0230 1.3615 290 ---- ---- ---- ---- 1.3345 +.0230 1.3115 295 ---- ---- ---- ---- 1.2845 +.0230 1.2615 300 ---- ---- ---- ---- 1.2345 +.0230 1.2115 305 ---- ---- ---- ---- 1.1845 +.0230 1.1615 310 ---- ---- ---- ---- 1.1350 +.0230 1.1120 315 ---- ---- ---- ---- 1.0850 +.0230 1.0620 320 ---- ---- ---- ---- 1.0355 +.0230 1.0125 325 ---- ---- ---- ---- .9860 +.0230 .9630 330 ---- ---- .8360A .8360A .9365 +.0225 .9140 335 ---- ---- ---- ---- .8875 +.0225 .8650 6 340 ---- .8405B .7390A .7390A .8390 +.0225 .8165 16 345 ---- ---- ---- ---- .7905 +.0220 .7685 350 ---- .7440B .6450A .6450A .7430 +.0220 .7210 19 355 ---- ---- ---- ---- .6955 +.0215 .6740 17 356 ---- ---- ---- ---- .6865 +.0220 .6645 357 ---- ---- ---- ---- .6770 +.0215 .6555 358 ---- ---- ---- ---- .6680 +.0220 .6460 359 ---- ---- ---- ---- .6585 +.0215 .6370 360 ---- .6505B .5545A .5545A .6495 +.0215 .6280 361 ---- ---- ---- ---- .6400 +.0215 .6185 362 ---- ---- ---- ---- .6310 +.0215 .6095 363 ---- ---- ---- ---- .6220 +.0215 .6005 364 ---- ---- ---- ---- .6130 +.0215 .5915 365 ---- ---- ---- ---- .6040 +.0215 .5825 56 366 ---- ---- ---- ---- .5950 +.0215 .5735 367 ---- ---- ---- ---- .5860 +.0210 .5650 1 368 ---- ---- ---- ---- .5770 +.0210 .5560 369 ---- ---- ---- ---- .5680 +.0210 .5470 370 ---- .5605B .4685A .4685A .5595 +.0210 .5385 1 371 ---- ---- ---- ---- .5505 +.0210 .5295 372 ---- ---- .4510A .4510A .5420 +.0210 .5210 373 ---- ---- .4430A .4430A .5330 +.0205 .5125 7 374 ---- ---- .4345A .4345A .5245 +.0205 .5040 375 ---- ---- .4265A .4265A .5160 +.0205 .4955 376 ---- ---- .4190A .4190A .5075 +.0205 .4870 377 ---- ---- .4110A .4110A .4990 +.0200 .4790 378 ---- ---- .4030A .4030A .4905 +.0200 .4705 379 ---- ---- .3955A .3955A .4825 +.0200 .4625 380 .4005 .4750B .3880A .3880A .4740 +.0200 1 .4540 44 381 ---- .4660B .3805A .3805A .4655 +.0195 .4460 19 382 ---- .4585B .3730A .3730A .4575 +.0195 .4380 383 ---- .4505B .3655A .3655A .4495 +.0195 .4300 384 ---- .4425B .3580A .3580A .4415 +.0195 .4220 385 ---- .4345B .3510A .3510A .4335 +.0190 .4145 1 15 386 ---- .4270B .3435A .3435A .4255 +.0190 .4065 387 ---- .4190B .3365A .3365A .4175 +.0185 .3990 388 ---- .4110B .3295A .3295A .4095 +.0185 .3910 389 ---- .4035B .3225A .3225A .4020 +.0185 .3835 390 ---- .3955B .3160A .3160A .3945 +.0185 .3760 1 261 391 ---- .3880B .3090A .3090A .3870 +.0185 .3685 2 392 ---- .3805B .3025A .3025A .3795 +.0180 .3615 393 ---- .3730B .2955A .2955A .3720 +.0180 .3540 394 ---- .3660B .2890A .2890A .3645 +.0175 .3470 395 ---- .3580B .2825A .2825A .3570 +.0170 .3400 21 396 ---- .3510B .2760A .2760A .3500 +.0170 .3330 397 ---- .3440B .2700A .2700A .3430 +.0170 .3260 398 ---- .3370B .2635A .2635A .3360 +.0170 .3190 7 399 ---- .3300B .2575A .2575A .3290 +.0165 .3125 400 ---- .3230B .2515A .2515A .3220 +.0165 .3055 2 976 401 ---- .3160B .2455A .2455A .3155 +.0165 .2990 402 ---- .3095B .2400A .2400A .3090 +.0165 .2925 403 ---- .3030B .2340A .2340A .3020 +.0160 .2860 404 ---- .2965B .2285A .2285A .2955 +.0155 .2800 1 405 ---- .2900B .2235A .2235A .2895 +.0160 .2735 22 406 ---- .2840B .2180A .2180A .2830 +.0155 .2675 30 407 ---- .2775B .2120A .2120A .2765 +.0150 .2615 408 ---- .2710B .2065A .2065A .2705 +.0150 .2555 409 ---- .2655B .2015A .2015A .2645 +.0150 .2495 410 ---- .2595B .1960A .1960A .2585 +.0145 .2440 179 411 ---- .2535B .1915A .1915A .2525 +.0145 .2380 412 ---- .2480B .1865A .1865A .2470 +.0145 .2325 413 ---- .2420B .1820A .1820A .2410 +.0140 .2270 414 ---- .2360B .1775A .1775A .2355 +.0140 .2215 2 415 ---- .2310B .1725A .1725A .2300 +.0135 .2165 79 416 ---- .2255B .1680A .1680A .2245 +.0135 .2110 50 417 ---- .2200B .1640A .1640A .2195 +.0135 .2060 1 418 ---- .2150B .1595A .1595A .2140 +.0130 .2010 5 419 ---- .2095B .1555A .1555A .2090 +.0130 .1960 50 420 ---- .2045B .1510A .1510A .2040 +.0130 .1910 347 421 ---- .1995B .1475A .1475A .1990 +.0130 .1860 422 ---- .1945B .1435A .1435A .1940 +.0125 .1815 423 ---- .1895B .1395A .1395A .1890 +.0120 .1770 5 424 ---- .1845B .1360A .1360A .1845 +.0120 .1725 1 425 ---- .1800B .1315A .1315A .1795 +.0115 .1680 602 426 ---- .1755B .1285A .1285A .1750 +.0115 .1635 427 ---- .1710B .1250A .1250A .1705 +.0110 .1595 428 ---- .1665B .1215A .1215A .1665 +.0115 .1550 14 429 ---- .1625B .1180A .1180A .1620 +.0110 .1510 430 ---- .1580B .1145A .1145A .1575 +.0105 25 .1470 911 431 ---- .1540B .1115A .1115A .1535 +.0105 .1430 432 ---- .1500B .1085A .1085A .1495 +.0100 .1395 433 ---- .1460B .1055A .1055A .1455 +.0100 .1355 434 ---- .1420B .1025A .1025A .1415 +.0095 .1320 435 ---- .1385B .0995A .0995A .1380 +.0095 .1285 249 436 .0995 .1345B .0965A .1345B .1340 +.0090 5 .1250 437 ---- .1310B .0940A .0940A .1305 +.0090 .1215 11 438 ---- .1270B .0910A .0910A .1270 +.0090 .1180 13 439 ---- .1235B .0885A .0885A .1235 +.0085 .1150 440 ---- .1205B .0860A .0860A .1200 +.0085 30 .1115 314 441 ---- .1165B .0835A .0835A .1165 +.0080 .1085 3 442 ---- .1135B .0810A .0810A .1135 +.0080 .1055 443 ---- .1100B .0785A .0785A .1100 +.0075 .1025 444 .0785 .1070B .0760A .1070B .1070 +.0075 5 .0995 445 .0920 .1040B .0740A .1040B .1040 +.0070 1 .0970 60 446 ---- .1010B .0720A .0720A .1010 +.0070 .0940 447 ---- .0980B .0700A .0700A .0980 +.0065 .0915 448 ---- .0950B .0680A .0680A .0950 +.0065 .0885 450 .0655 .0900B .0635A .0900B .0895 +.0060 88 .0835 6475 455 ---- .0775B .0545A .0545A .0770 +.0050 .0720 12 460 .0625 .0665B .0465A .0665B .0665 +.0045 2 .0620 2 1514 465 ---- .0570B .0400A .0400A .0570 +.0040 30 .0530 123 470 ---- .0485B .0340A .0340A .0485 +.0035 .0450 10 475 .0400 .0415B .0290A .0385A .0415 +.0030 2 .0385 1 589 480 .0260 .0355B .0250A .0355B .0355 +.0030 176 .0325 4 394 485 ---- .0305B .0215A .0215A .0305 +.0030 .0275 1 28 490 ---- .0260B .0185A .0185A .0260 +.0025 .0235 1 338 495 ---- .0225B .0160A .0160A .0225 +.0025 .0200 1 18 500 ---- .0190B .0135A .0135A .0190 +.0020 103 .0170 3 5560 505 ---- .0165B .0120A .0120A .0165 +.0020 .0145 2 510 ---- .0140B .0105A .0105A .0145 +.0020 3 .0125 3 515 ---- .0120B .0090A .0090A .0125 +.0015 .0110 1 29 520 .0090 .0105B .0080A .0105B .0110 +.0015 1 .0095 20 525 ---- .0090B .0070A .0070A .0095 +.0015 2 .0080 1 24 530 ---- .0075B .0060A .0060A .0080 +.0010 1 .0070 1501 535 ---- .0065B .0055A .0055A .0070 +.0010 .0060 1 4 540 ---- ---- .0050A .0050A .0065 +.0010 .0055 2 21 545 ---- .0050B ---- .0050B .0055 +.0010 .0045 12 550 ---- ---- ---- ---- .0050 +.0010 .0040 3 555 ---- ---- ---- ---- .0045 +.0010 .0035 200 560 ---- ---- ---- ---- .0040 +.0010 .0030 3 565 ---- ---- ---- ---- .0035 +.0005 .0030 44 570 ---- ---- ---- ---- .0030 +.0005 .0025 575 ---- ---- ---- ---- .0030 +.0010 .0020 15 580 ---- ---- ---- ---- .0025 +.0005 .0020 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 ---- ---- ---- ---- 3.9845 +.0230 3.9615 050 ---- ---- ---- ---- 3.7345 +.0230 3.7115 075 ---- ---- ---- ---- 3.4845 +.0230 3.4615 100 ---- ---- ---- ---- 3.2345 +.0230 3.2115 125 ---- ---- ---- ---- 2.9845 +.0230 2.9615 150 ---- ---- ---- ---- 2.7345 +.0230 2.7115 175 ---- ---- ---- ---- 2.4845 +.0230 2.4615 200 ---- ---- ---- ---- 2.2345 +.0230 2.2115 220 ---- ---- ---- ---- 2.0345 +.0230 2.0115 225 ---- ---- ---- ---- 1.9845 +.0230 1.9615 230 ---- ---- ---- ---- 1.9345 +.0230 1.9115 235 ---- ---- ---- ---- 1.8845 +.0230 1.8615 240 ---- ---- ---- ---- 1.8345 +.0230 1.8115 245 ---- ---- ---- ---- 1.7845 +.0230 1.7615 250 ---- ---- ---- ---- 1.7345 +.0230 1.7115 255 ---- ---- ---- ---- 1.6845 +.0230 1.6615 260 ---- ---- ---- ---- 1.6345 +.0230 1.6115 265 ---- ---- ---- ---- 1.5845 +.0230 1.5615 270 ---- ---- ---- ---- 1.5345 +.0230 1.5115 275 ---- ---- ---- ---- 1.4845 +.0230 1.4615 280 ---- ---- ---- ---- 1.4345 +.0230 1.4115 285 ---- ---- ---- ---- 1.3845 +.0230 1.3615 290 ---- ---- ---- ---- 1.3345 +.0230 1.3115 295 ---- ---- ---- ---- 1.2845 +.0230 1.2615 300 ---- ---- ---- ---- 1.2350 +.0230 1.2120 305 ---- ---- ---- ---- 1.1855 +.0230 1.1625 310 ---- ---- ---- ---- 1.1360 +.0225 1.1135 315 ---- ---- ---- ---- 1.0870 +.0225 1.0645 320 ---- 1.0350B .9385A .9385A 1.0385 +.0225 1.0160 325 ---- ---- ---- ---- .9900 +.0225 .9675 330 ---- .9435B .8435A .8435A .9420 +.0220 .9200 335 ---- ---- ---- ---- .8945 +.0220 .8725 340 ---- .8485B .7505A .7505A .8475 +.0220 .8255 345 ---- ---- ---- ---- .8010 +.0215 .7795 350 ---- .7565B .6615A .6615A .7555 +.0215 .7340 110 355 ---- ---- ---- ---- .7105 +.0210 .6895 4 360 ---- .6680B .5765A .5765A .6665 +.0205 .6460 365 ---- ---- .5355A .5355A .6240 +.0205 .6035 4 370 ---- .5835B .4960A .4960A .5820 +.0195 .5625 25 375 ---- .5425B .4580A .4580A .5415 +.0190 .5225 28 380 ---- .5035B .4220A .4220A .5025 +.0185 .4840 185 385 ---- .4645B .3875A .3875A .4650 +.0180 .4470 22 390 ---- .4290B .3545A .3545A .4285 +.0170 .4115 55 395 ---- .3945B .3235A .3235A .3940 +.0160 .3780 21 400 ---- .3615B .2945A .2945A .3610 +.0150 1 .3460 57 401 ---- ---- ---- .2890A .3550 ---- ---- 402 ---- ---- ---- .2835A .3485 ---- ---- 403 ---- .3430B .2775A .2775A .3425 +.0145 .3280 404 ---- .3365B .2725A .2725A .3360 +.0140 .3220 405 ---- .3305B .2670A .2670A .3300 +.0140 .3160 10 406 ---- .3250B .2620A .2620A .3245 +.0140 .3105 407 ---- .3190B .2565A .2565A .3185 +.0140 .3045 408 ---- .3130B .2515A .2515A .3125 +.0135 .2990 409 ---- .3075B .2465A .2465A .3070 +.0135 .2935 410 ---- .3015B .2415A .2415A .3015 +.0135 .2880 6 411 ---- .2960B .2365A .2365A .2955 +.0130 .2825 412 ---- .2905B .2315A .2315A .2900 +.0130 .2770 413 ---- .2850B .2270A .2270A .2850 +.0130 .2720 414 ---- .2795B .2225A .2225A .2795 +.0125 .2670 415 ---- .2745B .2175A .2175A .2740 +.0125 .2615 52 416 ---- .2690B .2135A .2135A .2690 +.0125 .2565 417 ---- .2640B .2090A .2090A .2640 +.0125 .2515 418 ---- .2590B .2050A .2050A .2590 +.0125 .2465 419 ---- .2540B .2005A .2005A .2540 +.0120 .2420 12 420 ---- .2490B .1960A .1960A .2490 +.0120 .2370 236 421 ---- .2440B .1925A .1925A .2440 +.0115 .2325 10 10 422 ---- .2395B .1885A .1885A .2395 +.0115 .2280 423 ---- .2345B .1845A .1845A .2345 +.0110 .2235 424 ---- .2300B .1805A .1805A .2300 +.0110 .2190 425 ---- .2255B .1760A .1760A .2255 +.0110 .2145 301 426 ---- .2210B .1730A .1730A .2210 +.0110 .2100 427 ---- .2165B .1690A .1690A .2165 +.0105 .2060 428 ---- .2120B .1655A .1655A .2120 +.0105 .2015 429 ---- .2075B .1620A .1620A .2075 +.0100 .1975 430 .1775 .2035B .1580A .1580A .2035 +.0100 4 .1935 199 431 ---- .1990B .1550A .1550A .1995 +.0100 .1895 432 ---- .1950B .1515A .1515A .1950 +.0095 .1855 433 ---- .1910B .1485A .1485A .1910 +.0095 .1815 434 ---- .1870B .1450A .1450A .1870 +.0095 .1775 435 ---- .1830B .1415A .1415A .1830 +.0090 .1740 31 436 ---- .1790B .1390A .1390A .1790 +.0085 .1705 437 ---- .1755B .1360A .1360A .1755 +.0090 .1665 438 ---- .1715B .1330A .1330A .1715 +.0085 .1630 439 ---- .1680B .1300A .1300A .1680 +.0085 .1595 440 ---- .1645B .1265A .1265A .1645 +.0085 100 .1560 78 441 ---- .1610B .1240A .1240A .1610 +.0080 .1530 442 ---- .1575B .1215A .1215A .1575 +.0080 .1495 443 ---- .1540B .1185A .1185A .1540 +.0080 .1460 444 ---- .1505B .1160A .1160A .1505 +.0075 .1430 445 ---- .1470B .1130A .1130A .1475 +.0075 .1400 43 446 ---- .1440B .1105A .1105A .1440 +.0070 .1370 447 ---- .1410B .1080A .1080A .1410 +.0075 .1335 448 ---- .1375B .1060A .1060A .1375 +.0070 .1305 450 .1150 .1315B .1010A .1120A .1315 +.0065 21 .1250 502 616 455 ---- .1175B .0900A .0900A .1175 +.0060 .1115 10 460 ---- .1045B .0800A .0800A .1050 +.0060 .0990 27 465 ---- .0930B .0710A .0710A .0935 +.0055 .0880 470 ---- .0825B .0630A .0630A .0835 +.0050 .0785 53 475 ---- .0735B .0565A .0565A .0740 +.0045 .0695 10 236 480 .0500 .0655B .0500 .0655B .0655 +.0040 1 .0615 16 485 ---- .0580B .0440A .0440A .0585 +.0035 .0550 7 490 ---- .0510B .0395A .0395A .0520 +.0035 .0485 501 248 495 ---- .0455B .0355A .0355A .0460 +.0030 .0430 3 500 ---- .0400B .0315A .0315A .0405 +.0020 100 .0385 4 257 505 ---- .0355B .0280A .0280A .0360 +.0020 .0340 10 510 .0315 .0315 .0250A .0315 .0320 +.0020 1 .0300 110 515 ---- .0280B .0220A .0220A .0285 +.0015 .0270 520 ---- .0250B .0200A .0200A .0255 +.0015 .0240 5 525 ---- .0225B .0180A .0180A .0225 +.0010 .0215 115 530 ---- .0195B .0165A .0165A .0200 +.0010 .0190 20 535 ---- .0175B .0145A .0145A .0180 +.0010 .0170 10 540 ---- .0155B .0130A .0130A .0160 +.0010 .0150 2 545 ---- .0140B .0120A .0120A .0145 +.0010 .0135 550 ---- .0125B .0110A .0110A .0130 +.0010 .0120 53 555 ---- ---- .0100A .0100A .0120 +.0010 .0110 560 ---- ---- .0090A .0090A .0105 +.0005 .0100 11 565 ---- ---- .0080A .0080A .0095 +.0005 .0090 10 570 ---- ---- .0075A .0075A .0090 +.0010 .0080 575 ---- ---- .0070A .0070A .0080 +.0005 .0075 580 ---- ---- .0065A .0065A .0075 +.0005 .0070 600 .0045 .0045 .0045 .0045 .0055 +.0005 1 .0050 7 625 ---- ---- ---- ---- .0040 +.0005 .0035 650 ---- ---- ---- ---- .0030 +.0005 .0025 10 675 ---- ---- ---- ---- .0020 UNCH .0020 700 ---- ---- ---- ---- .0015 UNCH .0015 725 ---- ---- ---- ---- .0015 UNCH .0015 750 ---- ---- ---- ---- .0010 -.0005 .0015 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 12 825 ---- ---- ---- ---- .0010 UNCH .0010 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.9870 +.0215 3.9655 050 ---- ---- ---- ---- 3.7370 +.0215 3.7155 075 ---- ---- ---- ---- 3.4870 +.0215 3.4655 100 ---- ---- ---- ---- 3.2370 +.0215 3.2155 125 ---- ---- ---- ---- 2.9870 +.0215 2.9655 150 ---- ---- ---- ---- 2.7370 +.0215 2.7155 175 ---- ---- ---- ---- 2.4870 +.0215 2.4655 200 ---- ---- ---- ---- 2.2370 +.0215 2.2155 220 ---- ---- ---- ---- 2.0370 +.0215 2.0155 225 ---- ---- ---- ---- 1.9870 +.0215 1.9655 230 ---- ---- ---- ---- 1.9370 +.0215 1.9155 235 ---- ---- ---- ---- 1.8870 +.0215 1.8655 240 ---- ---- ---- ---- 1.8370 +.0215 1.8155 245 ---- ---- ---- ---- 1.7870 +.0215 1.7655 250 ---- ---- ---- ---- 1.7370 +.0215 1.7155 255 ---- ---- ---- ---- 1.6870 +.0215 1.6655 260 ---- ---- ---- ---- 1.6370 +.0215 1.6155 1 265 ---- ---- ---- ---- 1.5870 +.0215 1.5655 270 ---- ---- ---- ---- 1.5370 +.0215 1.5155 275 ---- ---- ---- ---- 1.4870 +.0215 1.4655 280 ---- ---- ---- ---- 1.4370 +.0215 1.4155 285 ---- ---- ---- ---- 1.3875 +.0215 1.3660 290 ---- ---- ---- ---- 1.3380 +.0215 1.3165 295 ---- ---- ---- ---- 1.2885 +.0210 1.2675 300 ---- ---- 1.1415A 1.1415A 1.2395 +.0210 1.2185 305 ---- ---- ---- ---- 1.1910 +.0210 1.1700 310 ---- 1.1440B 1.0450A 1.0450A 1.1425 +.0210 1.1215 315 ---- ---- ---- ---- 1.0945 +.0205 1.0740 320 ---- 1.0485B .9515A .9515A 1.0475 +.0210 1.0265 325 ---- ---- ---- ---- 1.0005 +.0205 .9800 330 ---- .9550B .8600A .8600A .9540 +.0200 .9340 335 ---- ---- ---- ---- .9085 +.0200 .8885 340 ---- .8640B .7715A .7715A .8630 +.0190 .8440 345 ---- ---- ---- ---- .8190 +.0190 .8000 350 ---- .7765B .6870A .6870A .7755 +.0190 .7565 355 ---- ---- .6455A .6455A .7330 +.0185 .7145 8 360 ---- .6925B .6060A .6060A .6915 +.0185 .6730 365 ---- .6520B .5675A .5675A .6510 +.0180 .6330 370 ---- .6125B .5305A .5305A .6115 +.0175 .5940 9 375 ---- .5735B .4950A .4950A .5735 +.0170 .5565 380 ---- .5370B .4605A .4605A .5365 +.0165 .5200 2 385 ---- .5015B .4280A .4280A .5010 +.0160 .4850 24 390 ---- .4670B .3965A .3965A .4670 +.0150 .4520 14 395 ---- .4345B .3670A .3670A .4345 +.0145 .4200 400 ---- .4035B .3390A .3390A .4035 +.0140 .3895 48 405 ---- .3740B .3125A .3125A .3740 +.0130 .3610 15 410 ---- .3460B .2875A .2875A .3460 +.0125 .3335 14 415 ---- .3195B .2640A .2640A .3195 +.0115 .3080 1290 420 ---- .2945B .2425A .2425A .2945 +.0110 .2835 15 425 ---- .2710B .2220A .2220A .2710 +.0100 .2610 2505 430 ---- .2490B .2035A .2035A .2490 +.0095 1 .2395 26 435 ---- .2285B .1860A .1860A .2285 +.0090 .2195 140 440 ---- .2095B .1700A .1700A .2095 +.0085 50 .2010 400 355 445 ---- .1915B .1550A .1550A .1915 +.0075 .1840 132 450 ---- .1750B .1410A .1410A .1750 +.0070 .1680 2 1265 455 ---- .1595B .1290A .1290A .1600 +.0065 .1535 460 ---- .1455B .1170A .1170A .1460 +.0060 .1400 465 ---- .1325B .1065A .1065A .1330 +.0055 .1275 175 470 ---- .1205B .0970A .0970A .1210 +.0050 .1160 10 10 475 ---- .1095B .0880A .0880A .1105 +.0050 .1055 3155 480 .0975 .0995B .0800A .0995B .1005 +.0045 102 .0960 800 833 485 ---- .0905B .0725A .0725A .0910 +.0035 .0875 1280 490 ---- .0820B .0660A .0660A .0830 +.0035 .0795 383 495 ---- .0745B .0600A .0600A .0755 +.0035 .0720 8 500 .0670 .0675B .0545A .0675B .0685 +.0030 1 .0655 402 874 505 ---- .0615B .0495A .0495A .0620 +.0025 .0595 510 .0550 .0555B .0450A .0555B .0565 +.0025 2 .0540 515 ---- .0505B .0415A .0415A .0515 +.0025 .0490 185 520 ---- .0460B .0375A .0375A .0465 +.0020 53 .0445 2 24 525 ---- .0415B .0345A .0345A .0425 +.0020 .0405 715 530 ---- .0380B .0315A .0315A .0390 +.0020 .0370 10 535 ---- .0345B .0285A .0285A .0355 +.0020 .0335 330 540 ---- .0315B .0260A .0260A .0325 +.0020 .0305 214 545 ---- .0290B .0240A .0240A .0295 +.0015 .0280 550 ---- .0265B .0220A .0220A .0270 +.0015 .0255 1474 555 ---- .0240B .0205A .0205A .0245 +.0010 .0235 20 560 ---- .0220B .0190A .0190A .0225 +.0010 .0215 565 ---- ---- .0175A .0175A .0210 +.0010 .0200 570 ---- .0185B .0160A .0160A .0190 +.0010 .0180 11 575 ---- ---- .0150A .0150A .0175 +.0005 .0170 580 ---- ---- .0140A .0140A .0165 +.0010 .0155 600 ---- ---- .0105A .0105A .0120 +.0005 5 .0115 2 625 ---- ---- .0075A .0075A .0085 UNCH .0085 8 650 .0055 .0055 .0055 .0055 .0060 -.0005 1 .0065 675 ---- ---- ---- ---- .0050 UNCH .0050 700 ---- ---- ---- ---- .0035 -.0005 .0040 725 ---- ---- ---- ---- .0030 -.0005 .0035 750 ---- ---- ---- ---- .0025 -.0005 .0030 5 775 ---- ---- ---- ---- .0020 -.0005 .0025 800 ---- ---- ---- ---- .0020 -.0005 .0025 825 ---- ---- ---- ---- .0015 -.0005 .0020 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.9870 +.0215 3.9655 050 ---- ---- ---- ---- 3.7370 +.0215 3.7155 075 ---- ---- ---- ---- 3.4870 +.0215 3.4655 100 ---- ---- ---- ---- 3.2370 +.0215 3.2155 125 ---- ---- ---- ---- 2.9870 +.0215 2.9655 150 ---- ---- ---- ---- 2.7370 +.0215 2.7155 175 ---- ---- ---- ---- 2.4870 +.0215 2.4655 200 ---- ---- ---- ---- 2.2370 +.0215 2.2155 220 ---- ---- ---- ---- 2.0370 +.0215 2.0155 225 ---- ---- ---- ---- 1.9870 +.0215 1.9655 230 ---- ---- ---- ---- 1.9370 +.0215 1.9155 235 ---- ---- ---- ---- 1.8870 +.0215 1.8655 240 ---- ---- ---- ---- 1.8370 +.0215 1.8155 245 ---- ---- ---- ---- 1.7870 +.0215 1.7655 250 ---- ---- ---- ---- 1.7370 +.0215 1.7155 255 ---- ---- ---- ---- 1.6870 +.0215 1.6655 260 ---- ---- ---- ---- 1.6370 +.0215 1.6155 265 ---- ---- ---- ---- 1.5870 +.0215 1.5655 270 ---- ---- ---- ---- 1.5370 +.0210 1.5160 275 ---- ---- ---- ---- 1.4875 +.0210 1.4665 280 ---- ---- ---- ---- 1.4385 +.0215 1.4170 285 ---- ---- ---- ---- 1.3890 +.0210 1.3680 290 ---- ---- 1.2425A 1.2425A 1.3405 +.0215 1.3190 295 ---- ---- ---- ---- 1.2920 +.0215 1.2705 300 ---- 1.2450B 1.1470A 1.1470A 1.2435 +.0210 1.2225 305 ---- ---- ---- ---- 1.1960 +.0210 1.1750 310 ---- 1.1500B 1.0535A 1.0535A 1.1490 +.0210 1.1280 315 ---- ---- ---- ---- 1.1020 +.0205 1.0815 320 ---- 1.0570B .9630A .9630A 1.0560 +.0205 1.0355 325 ---- ---- ---- ---- 1.0105 +.0200 .9905 330 ---- .9670B .8750A .8750A .9660 +.0200 .9460 335 ---- ---- ---- ---- .9220 +.0200 .9020 340 ---- .8795B .7900A .7900A .8785 +.0190 .8595 345 ---- ---- ---- ---- .8360 +.0190 .8170 350 ---- .7950B .7095A .7095A .7940 +.0180 .7760 30 355 ---- ---- ---- ---- .7535 +.0180 .7355 360 ---- .7145B .6325A .6325A .7135 +.0175 .6960 5 365 ---- ---- ---- ---- .6745 +.0170 .6575 370 ---- .6380B .5605A .5605A .6370 +.0165 .6205 375 ---- ---- .5265A .5265A .6005 +.0160 .5845 380 ---- .5660B .4935A .4935A .5650 +.0155 .5495 26 385 ---- .5315B .4620A .4620A .5310 +.0150 .5160 5 390 ---- .4985B .4320A .4320A .4980 +.0140 .4840 11 395 ---- .4675B .4035A .4035A .4670 +.0140 .4530 400 ---- .4370B .3765A .3765A .4370 +.0130 .4240 25 65 405 ---- .4085B .3510A .3510A .4085 +.0125 .3960 21 410 ---- .3815B .3255A .3255A .3815 +.0125 .3690 415 ---- .3555B .3025A .3025A .3555 +.0115 .3440 420 ---- .3310B .2810A .2810A .3310 +.0110 .3200 15 425 ---- .3080B .2605A .2605A .3080 +.0105 .2975 238 430 .2415 .2860B .2415 .2860B .2865 +.0100 1 .2765 8 58 435 ---- .2655B .2235A .2235A .2660 +.0095 .2565 12 440 ---- .2465B .2065A .2065A .2465 +.0090 .2375 70 445 ---- .2285B .1910A .1910A .2285 +.0085 .2200 4 450 ---- .2115B .1765A .1765A .2115 +.0080 .2035 25 75 455 ---- .1955B .1630A .1630A .1960 +.0080 .1880 7 460 ---- .1810B .1505A .1505A .1810 +.0070 .1740 465 ---- .1670B .1390A .1390A .1675 +.0070 .1605 212 470 ---- .1545B .1285A .1285A .1545 +.0060 .1485 3 475 ---- .1425B .1185A .1185A .1430 +.0060 .1370 240 480 ---- .1315B .1090A .1090A .1320 +.0055 .1265 10 485 ---- .1210B .1005A .1005A .1220 +.0050 .1170 490 ---- .1115B .0930A .0930A .1125 +.0045 1 .1080 20 495 ---- .1030B .0860A .0860A .1035 +.0040 .0995 500 .0810 .0950B .0790A .0790A .0960 +.0040 11 .0920 55 505 ---- .0875B .0730A .0730A .0885 +.0040 .0845 510 ---- .0805B .0675A .0675A .0815 +.0035 .0780 515 ---- .0745B .0625A .0625A .0755 +.0035 .0720 520 ---- .0685B .0580A .0580A .0695 +.0030 .0665 51 525 ---- .0630B .0535A .0535A .0645 +.0030 .0615 530 ---- .0580B .0495A .0495A .0595 +.0025 .0570 10 535 ---- .0535B .0460A .0460A .0550 +.0025 .0525 65 540 ---- .0495B .0425A .0425A .0510 +.0020 .0490 4 545 ---- .0455B .0395A .0395A .0470 +.0020 .0450 6 550 ---- ---- .0370A .0370A .0435 +.0015 .0420 14 555 ---- ---- .0345A .0345A .0405 +.0015 .0390 6 560 ---- ---- .0320A .0320A .0375 +.0015 .0360 10 565 ---- ---- .0295A .0295A .0350 +.0015 .0335 570 ---- ---- .0275A .0275A .0325 +.0010 .0315 575 ---- ---- .0260A .0260A .0305 +.0015 .0290 580 ---- ---- .0245A .0245A .0280 +.0010 .0270 600 .0185 .0200B .0185 .0200B .0215 +.0005 1 .0210 3 39 625 ---- ---- .0145A .0145A .0160 +.0005 .0155 8 650 ---- ---- .0110A .0110A .0120 +.0005 .0115 6 675 ---- ---- ---- ---- .0095 +.0005 .0090 700 ---- ---- ---- ---- .0075 +.0005 .0070 10 725 ---- ---- ---- ---- .0060 +.0005 .0055 30 750 ---- ---- ---- ---- .0050 +.0005 .0045 775 ---- ---- ---- ---- .0045 +.0005 .0040 800 ---- ---- ---- ---- .0040 +.0005 .0035 20 825 ---- ---- ---- ---- .0035 +.0005 .0030 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.9875 +.0215 3.9660 050 ---- ---- ---- ---- 3.7375 +.0215 3.7160 075 ---- ---- ---- ---- 3.4875 +.0215 3.4660 100 ---- ---- ---- ---- 3.2375 +.0215 3.2160 125 ---- ---- ---- ---- 2.9875 +.0215 2.9660 150 ---- ---- ---- ---- 2.7375 +.0215 2.7160 175 ---- ---- ---- ---- 2.4875 +.0215 2.4660 200 ---- ---- ---- ---- 2.2375 +.0215 2.2160 220 ---- ---- ---- ---- 2.0375 +.0215 2.0160 225 ---- ---- ---- ---- 1.9875 +.0215 1.9660 230 ---- ---- ---- ---- 1.9375 +.0215 1.9160 235 ---- ---- ---- ---- 1.8875 +.0215 1.8660 240 ---- ---- ---- ---- 1.8375 +.0215 1.8160 245 ---- ---- ---- ---- 1.7875 +.0215 1.7660 250 ---- ---- ---- ---- 1.7375 +.0215 1.7160 255 ---- ---- ---- ---- 1.6875 +.0215 1.6660 260 ---- ---- ---- ---- 1.6375 +.0215 1.6160 7 265 ---- ---- ---- ---- 1.5875 +.0210 1.5665 270 ---- ---- ---- ---- 1.5380 +.0210 1.5170 1 275 ---- ---- ---- ---- 1.4890 +.0215 1.4675 280 ---- ---- 1.3430A 1.3430A 1.4400 +.0210 1.4190 285 ---- ---- ---- ---- 1.3915 +.0210 1.3705 290 ---- 1.3440B 1.2470A 1.2470A 1.3430 +.0205 1.3225 295 ---- ---- ---- ---- 1.2955 +.0210 1.2745 300 ---- 1.2490B 1.1535A 1.1535A 1.2480 +.0205 1.2275 305 ---- ---- ---- ---- 1.2015 +.0205 1.1810 310 ---- 1.1560B 1.0625A 1.0625A 1.1550 +.0200 1.1350 315 ---- ---- ---- ---- 1.1095 +.0200 1.0895 320 ---- 1.0655B .9740A .9740A 1.0645 +.0195 1.0450 325 ---- ---- ---- ---- 1.0205 +.0195 1.0010 330 ---- .9780B .8890A .8890A .9770 +.0195 .9575 335 ---- ---- ---- ---- .9345 +.0190 .9155 340 ---- .8930B .8075A .8075A .8925 +.0185 .8740 345 ---- ---- ---- ---- .8515 +.0185 .8330 350 ---- .8115B .7290A .7290A .8110 +.0180 .7930 10 355 ---- ---- ---- ---- .7720 +.0175 .7545 360 ---- .7335B .6550A .6550A .7335 +.0170 .7165 365 ---- ---- .6195A .6195A .6960 +.0165 .6795 370 ---- .6595B .5855A .5855A .6595 +.0160 .6435 375 ---- .6240B .5525A .5525A .6245 +.0155 .6090 380 ---- .5900B .5205A .5205A .5905 +.0155 .5750 385 ---- .5565B .4900A .4900A .5575 +.0145 .5430 390 ---- .5250B .4610A .4610A .5255 +.0140 .5115 395 ---- .4945B .4330A .4330A .4950 +.0135 .4815 400 ---- .4650B .4065A .4065A .4660 +.0130 .4530 4 405 ---- .4370B .3810A .3810A .4380 +.0125 .4255 9 410 ---- .4105B .3570A .3570A .4110 +.0115 .3995 415 ---- .3850B .3345A .3345A .3860 +.0115 .3745 10 420 ---- .3610B .3130A .3130A .3615 +.0105 .3510 425 ---- .3380B .2925A .2925A .3385 +.0100 .3285 4 430 ---- .3160B .2735A .2735A .3170 +.0095 .3075 3 435 ---- .2955B .2555A .2555A .2965 +.0090 .2875 440 ---- .2760B .2385A .2385A .2770 +.0085 .2685 445 ---- .2580B .2225A .2225A .2590 +.0085 .2505 450 ---- .2410B .2075A .2075A .2420 +.0080 .2340 75 455 ---- .2245B .1935A .1935A .2260 +.0075 .2185 460 ---- .2095B .1805A .1805A .2105 +.0070 .2035 465 ---- .1950B .1680A .1680A .1965 +.0065 .1900 470 ---- .1820B .1570A .1570A .1835 +.0065 .1770 1 475 ---- .1695B .1460A .1460A .1710 +.0060 .1650 480 ---- .1575B .1360A .1360A .1595 +.0055 .1540 485 ---- .1470B .1270A .1270A .1485 +.0050 .1435 490 ---- .1365B .1185A .1185A .1385 +.0045 .1340 495 ---- .1270B .1100A .1100A .1290 +.0045 .1245 500 ---- .1185B .1025A .1025A .1205 +.0045 .1160 6 505 ---- .1100B .0955A .0955A .1120 +.0040 .1080 510 ---- .1025B .0895A .0895A .1045 +.0035 .1010 515 .0915 .0950B .0835A .0835A .0975 +.0035 1 .0940 1 520 ---- .0885B .0780A .0780A .0905 +.0030 .0875 525 ---- .0825B .0725A .0725A .0845 +.0030 .0815 530 ---- .0765B .0675A .0675A .0790 +.0030 .0760 535 ---- .0715B .0635A .0635A .0735 +.0030 .0705 540 ---- .0665B .0590A .0590A .0685 +.0025 .0660 545 ---- .0620B .0555A .0555A .0640 +.0025 .0615 550 ---- ---- .0520A .0520A .0600 +.0025 .0575 555 ---- ---- .0485A .0485A .0560 +.0025 .0535 560 ---- ---- .0455A .0455A .0520 +.0020 .0500 565 ---- ---- .0425A .0425A .0490 +.0025 .0465 570 ---- ---- .0400A .0400A .0455 +.0020 .0435 575 ---- ---- .0375A .0375A .0425 +.0020 .0405 580 ---- ---- .0355A .0355A .0400 +.0020 .0380 600 ---- ---- .0280A .0280A .0310 +.0015 .0295 625 ---- ---- .0215A .0215A .0230 +.0010 .0220 650 ---- ---- ---- ---- .0175 +.0005 .0170 675 ---- ---- ---- ---- .0140 +.0005 .0135 700 ---- ---- ---- ---- .0115 UNCH .0115 725 ---- ---- ---- ---- .0095 UNCH .0095 750 ---- ---- ---- ---- .0085 UNCH .0085 775 ---- ---- ---- ---- .0070 -.0005 .0075 800 ---- ---- ---- ---- .0065 UNCH .0065 825 .0045 .0045 .0045 .0045 .0055 UNCH 4 .0055 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.9875 +.0215 3.9660 050 ---- ---- ---- ---- 3.7375 +.0215 3.7160 075 ---- ---- ---- ---- 3.4875 +.0215 3.4660 100 ---- ---- ---- ---- 3.2375 +.0215 3.2160 125 ---- ---- ---- ---- 2.9875 +.0215 2.9660 150 ---- ---- ---- ---- 2.7375 +.0215 2.7160 175 ---- ---- ---- ---- 2.4875 +.0215 2.4660 200 ---- ---- ---- ---- 2.2375 +.0215 2.2160 220 ---- ---- ---- ---- 2.0375 +.0215 2.0160 225 ---- ---- ---- ---- 1.9875 +.0215 1.9660 230 ---- ---- ---- ---- 1.9375 +.0215 1.9160 235 ---- ---- ---- ---- 1.8875 +.0215 1.8660 240 ---- ---- ---- ---- 1.8375 +.0215 1.8160 245 ---- ---- ---- ---- 1.7875 +.0215 1.7660 250 ---- ---- ---- ---- 1.7375 +.0215 1.7160 255 ---- ---- ---- ---- 1.6875 +.0215 1.6660 260 ---- ---- ---- ---- 1.6380 +.0215 1.6165 265 ---- ---- ---- ---- 1.5885 +.0210 1.5675 270 ---- ---- 1.4430A 1.4430A 1.5395 +.0210 1.5185 275 ---- ---- ---- ---- 1.4910 +.0210 1.4700 280 ---- 1.4430B 1.3470A 1.3470A 1.4425 +.0210 1.4215 285 ---- ---- ---- ---- 1.3945 +.0210 1.3735 290 ---- 1.3475B 1.2535A 1.2535A 1.3470 +.0205 1.3265 295 ---- ---- ---- ---- 1.3000 +.0205 1.2795 300 ---- 1.2545B 1.1620A 1.1620A 1.2540 +.0205 1.2335 305 ---- ---- ---- ---- 1.2080 +.0200 1.1880 310 ---- 1.1635B 1.0735A 1.0735A 1.1630 +.0200 1.1430 315 ---- ---- ---- ---- 1.1190 +.0200 1.0990 320 ---- 1.0755B .9880A .9880A 1.0750 +.0190 1.0560 325 ---- ---- ---- ---- 1.0325 +.0190 1.0135 330 ---- .9905B .9055A .9055A .9905 +.0190 .9715 335 ---- ---- ---- ---- .9490 +.0180 .9310 340 ---- .9085B .8265A .8265A .9085 +.0180 .8905 345 ---- ---- ---- ---- .8690 +.0180 .8510 350 ---- .8290B .7510A .7510A .8300 +.0175 .8125 355 ---- ---- ---- ---- .7920 +.0170 .7750 360 ---- .7535B .6790A .6790A .7550 +.0170 .7380 365 ---- ---- .6450A .6450A .7185 +.0165 .7020 370 ---- .6815B .6115A .6115A .6835 +.0165 .6670 375 ---- .6475B .5795A .5795A .6490 +.0155 .6335 380 ---- .6140B .5485A .5485A .6160 +.0155 .6005 385 ---- .5820B .5190A .5190A .5840 +.0150 .5690 390 ---- .5510B .4905A .4905A .5530 +.0145 .5385 395 ---- .5210B .4630A .4630A .5235 +.0140 .5095 400 ---- .4925B .4370A .4370A .4950 +.0135 .4815 405 ---- .4650B .4120A .4120A .4680 +.0130 .4550 410 ---- .4385B .3880A .3880A .4415 +.0125 .4290 415 ---- .4135B .3655A .3655A .4165 +.0115 .4050 420 ---- .3895B .3440A .3440A .3930 +.0115 .3815 425 ---- .3665B .3235A .3235A .3700 +.0105 .3595 33 430 ---- .3450B .3045A .3045A .3485 +.0105 .3380 1 435 ---- .3245B .2860A .2860A .3280 +.0100 .3180 440 ---- .3050B .2690A .2690A .3085 +.0095 .2990 445 ---- .2865B .2525A .2525A .2905 +.0095 .2810 450 ---- .2690B .2375A .2375A .2730 +.0090 .2640 455 ---- .2530B .2230A .2230A .2565 +.0085 .2480 460 ---- .2375B .2095A .2095A .2410 +.0080 .2330 465 ---- .2225B .1965A .1965A .2265 +.0080 .2185 20 470 ---- .2090B .1845A .1845A .2125 +.0070 .2055 475 ---- .1960B .1735A .1735A .1995 +.0070 .1925 10 480 ---- .1840B .1630A .1630A .1875 +.0065 .1810 485 ---- .1725B .1530A .1530A .1760 +.0060 .1700 490 ---- .1615B .1435A .1435A .1655 +.0060 .1595 495 ---- .1515B .1350A .1350A .1550 +.0055 .1495 500 .1300 .1420B .1265A .1265A .1455 +.0050 1 .1405 17 505 ---- .1330B .1190A .1190A .1365 +.0045 .1320 1 510 ---- .1245B .1120A .1120A .1285 +.0050 .1235 515 ---- .1170B .1050A .1050A .1205 +.0045 .1160 54 520 ---- .1095B .0990A .0990A .1130 +.0040 .1090 1 1 525 ---- ---- .0930A .0930A .1060 +.0035 .1025 530 ---- .0965B .0875A .0875A .0995 +.0035 .0960 300 535 ---- ---- .0825A .0825A .0935 +.0030 .0905 540 ---- ---- .0775A .0775A .0880 +.0030 .0850 545 ---- ---- .0730A .0730A .0825 +.0030 .0795 10 550 ---- ---- .0685A .0685A .0775 +.0025 .0750 20 555 ---- ---- .0650A .0650A .0730 +.0025 .0705 560 ---- ---- .0610A .0610A .0685 +.0020 .0665 565 ---- ---- .0575A .0575A .0645 +.0020 .0625 570 ---- ---- .0545A .0545A .0610 +.0020 .0590 575 ---- ---- .0515A .0515A .0575 +.0020 .0555 34 580 ---- ---- .0485A .0485A .0540 +.0015 .0525 600 ---- ---- .0395A .0395A .0430 +.0015 .0415 625 ---- ---- .0310A .0310A .0330 +.0015 .0315 650 ---- ---- ---- ---- .0255 +.0010 .0245 675 ---- ---- ---- ---- .0200 +.0005 .0195 700 ---- ---- ---- ---- .0160 +.0005 .0155 725 ---- ---- ---- ---- .0130 +.0005 .0125 750 ---- ---- ---- ---- .0105 +.0005 .0100 775 ---- ---- ---- ---- .0085 UNCH .0085 800 ---- ---- ---- ---- .0075 +.0005 .0070 825 ---- ---- ---- ---- .0060 UNCH .0060 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.9855 +.0205 3.9650 050 ---- ---- ---- ---- 3.7355 +.0205 3.7150 075 ---- ---- ---- ---- 3.4855 +.0205 3.4650 100 ---- ---- ---- ---- 3.2355 +.0205 3.2150 125 ---- ---- ---- ---- 2.9855 +.0205 2.9650 150 ---- ---- ---- ---- 2.7355 +.0205 2.7150 175 ---- ---- ---- ---- 2.4855 +.0205 2.4650 200 ---- ---- ---- ---- 2.2355 +.0205 2.2150 220 ---- ---- ---- ---- 2.0355 +.0205 2.0150 225 ---- ---- ---- ---- 1.9855 +.0205 1.9650 230 ---- ---- ---- ---- 1.9355 +.0205 1.9150 235 ---- ---- ---- ---- 1.8855 +.0205 1.8650 240 ---- ---- ---- ---- 1.8355 +.0205 1.8150 245 ---- ---- ---- ---- 1.7855 +.0205 1.7650 250 ---- ---- ---- ---- 1.7355 +.0205 1.7150 255 ---- ---- ---- ---- 1.6855 +.0205 1.6650 260 ---- ---- ---- ---- 1.6360 +.0205 1.6155 265 ---- ---- ---- ---- 1.5870 +.0200 1.5670 270 ---- 1.5385B 1.4455A 1.4455A 1.5385 +.0200 1.5185 275 ---- ---- ---- ---- 1.4905 +.0200 1.4705 280 ---- 1.4425B 1.3510A 1.3510A 1.4430 +.0195 1.4235 285 ---- ---- ---- ---- 1.3965 +.0200 1.3765 290 ---- 1.3490B 1.2595A 1.2595A 1.3500 +.0195 1.3305 295 ---- ---- ---- ---- 1.3045 +.0195 1.2850 300 ---- 1.2575B 1.1700A 1.1700A 1.2590 +.0190 1.2400 305 ---- ---- ---- ---- 1.2145 +.0190 1.1955 310 ---- 1.1690B 1.0835A 1.0835A 1.1705 +.0185 1.1520 315 ---- ---- ---- ---- 1.1275 +.0185 1.1090 320 ---- 1.0830B 1.0000A 1.0000A 1.0850 +.0185 1.0665 325 ---- ---- ---- ---- 1.0430 +.0180 1.0250 330 ---- 1.0000B .9200A .9200A 1.0015 +.0175 .9840 335 ---- ---- ---- ---- .9615 +.0175 .9440 340 ---- .9195B .8430A .8430A .9215 +.0170 .9045 345 ---- ---- ---- ---- .8830 +.0170 .8660 350 ---- .8425B .7695A .7695A .8450 +.0165 .8285 355 ---- ---- ---- ---- .8080 +.0160 .7920 360 ---- .7685B .6995A .6995A .7715 +.0155 .7560 365 ---- .7245B .6660A .6660A .7365 +.0155 .7210 370 ---- .6985B .6335A .6335A .7020 +.0150 .6870 375 ---- .6650B .6025A .6025A .6690 +.0145 .6545 380 ---- .6325B .5720A .5720A .6365 +.0140 .6225 385 ---- .6010B .5430A .5430A .6055 +.0140 .5915 390 ---- .5705B .5150A .5150A .5750 +.0130 .5620 395 ---- .5415B .4880A .4880A .5460 +.0130 .5330 400 ---- .5130B .4620A .4620A .5180 +.0125 .5055 405 ---- .4860B .4375A .4375A .4910 +.0120 .4790 410 ---- .4600B .4140A .4140A .4650 +.0115 .4535 415 ---- .4355B .3915A .3915A .4405 +.0115 .4290 420 ---- .4115B .3700A .3700A .4165 +.0105 .4060 425 ---- .3890B .3495A .3495A .3940 +.0105 .3835 430 ---- .3675B .3300A .3300A .3725 +.0100 .3625 435 ---- .3470B .3120A .3120A .3520 +.0095 .3425 440 ---- .3275B .2945A .2945A .3325 +.0095 .3230 445 ---- .3090B .2780A .2780A .3140 +.0090 .3050 450 ---- .2915B .2625A .2625A .2965 +.0085 .2880 1 455 ---- .2745B .2475A .2475A .2795 +.0080 .2715 460 ---- .2590B .2340A .2340A .2640 +.0075 .2565 465 ---- .2440B .2205A .2205A .2490 +.0070 .2420 470 ---- .2300B .2085A .2085A .2350 +.0070 .2280 300 475 ---- .2170B .1965A .1965A .2220 +.0070 .2150 480 ---- .2045B .1855A .1855A .2095 +.0065 .2030 485 ---- .1925B .1755A .1755A .1975 +.0060 .1915 490 ---- .1815B .1655A .1655A .1865 +.0060 .1805 495 ---- .1710B .1565A .1565A .1760 +.0055 .1705 500 ---- ---- .1475A .1475A .1660 +.0050 .1610 1 505 ---- ---- .1395A .1395A .1565 +.0045 .1520 510 ---- ---- .1320A .1320A .1480 +.0045 .1435 515 ---- ---- .1245A .1245A .1395 +.0040 .1355 520 ---- ---- .1180A .1180A .1320 +.0045 .1275 525 ---- ---- .1115A .1115A .1245 +.0040 .1205 530 ---- ---- .1055A .1055A .1175 +.0035 .1140 535 ---- ---- .1000A .1000A .1110 +.0035 .1075 540 ---- ---- .0945A .0945A .1050 +.0035 .1015 545 ---- ---- .0895A .0895A .0990 +.0030 .0960 550 ---- ---- .0845A .0845A .0935 +.0025 .0910 555 ---- ---- .0800A .0800A .0885 +.0025 .0860 560 ---- ---- .0760A .0760A .0840 +.0030 .0810 565 ---- ---- .0720A .0720A .0790 +.0020 .0770 570 ---- ---- .0685A .0685A .0750 +.0025 .0725 575 ---- ---- .0650A .0650A .0710 +.0025 .0685 580 ---- ---- .0620A .0620A .0670 +.0020 .0650 600 ---- ---- .0510A .0510A .0540 +.0015 .0525 625 ---- ---- ---- ---- .0415 +.0010 .0405 650 ---- ---- ---- ---- .0320 +.0010 .0310 675 ---- ---- ---- ---- .0250 +.0005 .0245 700 ---- ---- ---- ---- .0195 UNCH .0195 725 ---- ---- ---- ---- .0155 UNCH .0155 750 ---- ---- ---- ---- .0125 UNCH .0125 775 ---- ---- ---- ---- .0100 UNCH .0100 800 ---- ---- ---- ---- .0085 +.0005 .0080 825 ---- ---- ---- ---- .0070 UNCH .0070 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.9855 +.0205 3.9650 050 ---- ---- ---- ---- 3.7355 +.0205 3.7150 075 ---- ---- ---- ---- 3.4855 +.0205 3.4650 100 ---- ---- ---- ---- 3.2355 +.0205 3.2150 125 ---- ---- ---- ---- 2.9855 +.0205 2.9650 150 ---- ---- ---- ---- 2.7355 +.0205 2.7150 175 ---- ---- ---- ---- 2.4855 +.0205 2.4650 200 ---- ---- ---- ---- 2.2355 +.0205 2.2150 220 ---- ---- ---- ---- 2.0355 +.0205 2.0150 225 ---- ---- ---- ---- 1.9855 +.0205 1.9650 230 ---- ---- ---- ---- 1.9355 +.0205 1.9150 235 ---- ---- ---- ---- 1.8855 +.0205 1.8650 240 ---- ---- ---- ---- 1.8355 +.0205 1.8150 245 ---- ---- ---- ---- 1.7855 +.0205 1.7650 250 ---- ---- ---- ---- 1.7355 +.0205 1.7150 255 ---- ---- ---- ---- 1.6860 +.0205 1.6655 260 ---- ---- 1.5450A 1.5450A 1.6370 +.0200 1.6170 265 ---- ---- ---- ---- 1.5885 +.0200 1.5685 270 ---- 1.5400B 1.4500A 1.4500A 1.5410 +.0200 1.5210 275 ---- ---- ---- ---- 1.4935 +.0195 1.4740 280 ---- 1.4455B 1.3575A 1.3575A 1.4470 +.0195 1.4275 285 ---- ---- ---- ---- 1.4010 +.0195 1.3815 290 ---- 1.3535B 1.2675A 1.2675A 1.3555 +.0195 1.3360 295 ---- ---- ---- ---- 1.3105 +.0190 1.2915 300 ---- 1.2640B 1.1800A 1.1800A 1.2660 +.0185 1.2475 305 ---- ---- ---- ---- 1.2225 +.0185 1.2040 310 ---- 1.1770B 1.0955A 1.0955A 1.1795 +.0185 1.1610 315 ---- ---- ---- ---- 1.1370 +.0180 1.1190 320 ---- 1.0930B 1.0140A 1.0140A 1.0955 +.0180 1.0775 325 ---- ---- ---- ---- 1.0545 +.0180 1.0365 330 ---- 1.0115B .9355A .9355A 1.0145 +.0180 .9965 335 ---- ---- ---- ---- .9750 +.0175 .9575 340 ---- .9330B .8605A .8605A .9360 +.0170 .9190 345 ---- ---- ---- ---- .8985 +.0170 .8815 350 ---- .8575B .7885A .7885A .8610 +.0165 .8445 355 ---- ---- .7535A .7535A .8250 +.0165 .8085 360 ---- .7850B .7200A .7200A .7895 +.0160 .7735 365 ---- .7505B .6875A .6875A .7555 +.0160 .7395 370 ---- .7165B .6555A .6555A .7220 +.0155 .7065 375 ---- .6835B .6250A .6250A .6895 +.0150 .6745 380 ---- .6515B .5955A .5955A .6575 +.0145 .6430 385 ---- .6210B .5670A .5670A .6270 +.0140 .6130 390 ---- .5910B .5395A .5395A .5975 +.0135 .5840 395 ---- .5625B .5130A .5130A .5690 +.0135 .5555 400 ---- .5345B .4875A .4875A .5415 +.0130 .5285 405 ---- .5080B .4630A .4630A .5150 +.0125 .5025 410 ---- .4825B .4395A .4395A .4895 +.0120 .4775 415 ---- .4580B .4175A .4175A .4650 +.0120 .4530 40 420 ---- .4345B .3960A .3960A .4410 +.0110 .4300 425 ---- .4120B .3755A .3755A .4185 +.0105 .4080 430 ---- .3905B .3560A .3560A .3970 +.0100 .3870 435 ---- .3700B .3375A .3375A .3765 +.0095 .3670 440 ---- .3505B .3200A .3200A .3570 +.0090 .3480 445 ---- .3320B .3035A .3035A .3385 +.0090 .3295 450 ---- .3140B .2875A .2875A .3205 +.0080 .3125 455 ---- .2970B .2725A .2725A .3040 +.0080 .2960 460 ---- .2815B .2585A .2585A .2880 +.0075 .2805 465 ---- .2660B .2450A .2450A .2725 +.0070 .2655 470 ---- ---- .2320A .2320A .2585 +.0070 .2515 475 ---- ---- .2200A .2200A .2445 +.0065 .2380 480 ---- ---- .2085A .2085A .2315 +.0060 .2255 485 ---- ---- .1975A .1975A .2195 +.0060 .2135 490 ---- ---- .1875A .1875A .2080 +.0055 .2025 495 ---- ---- .1780A .1780A .1970 +.0050 .1920 500 ---- ---- .1685A .1685A .1865 +.0050 2 .1815 505 ---- ---- .1600A .1600A .1770 +.0050 .1720 510 ---- ---- .1520A .1520A .1675 +.0045 .1630 515 ---- ---- .1440A .1440A .1590 +.0045 .1545 520 ---- ---- .1370A .1370A .1510 +.0045 .1465 525 ---- ---- .1300A .1300A .1430 +.0040 .1390 530 ---- ---- .1235A .1235A .1355 +.0035 .1320 25 535 ---- ---- .1175A .1175A .1285 +.0035 .1250 540 ---- ---- .1120A .1120A .1220 +.0030 .1190 545 ---- ---- .1065A .1065A .1160 +.0035 .1125 550 ---- ---- .1010A .1010A .1100 +.0030 .1070 555 ---- ---- .0965A .0965A .1045 +.0030 .1015 560 ---- ---- .0915A .0915A .0990 +.0025 .0965 565 ---- ---- .0875A .0875A .0945 +.0030 .0915 570 ---- ---- .0830A .0830A .0895 +.0025 .0870 575 ---- ---- .0795A .0795A .0850 +.0025 .0825 580 ---- ---- .0755A .0755A .0810 +.0025 .0785 600 ---- ---- .0630A .0630A .0665 +.0020 .0645 625 ---- ---- ---- ---- .0520 +.0015 .0505 650 ---- ---- ---- ---- .0415 +.0015 .0400 675 ---- ---- ---- ---- .0330 +.0015 .0315 700 ---- ---- ---- ---- .0265 +.0010 .0255 1 725 ---- ---- ---- ---- .0215 +.0010 .0205 750 ---- ---- ---- ---- .0175 +.0010 .0165 775 ---- ---- ---- ---- .0145 +.0005 .0140 800 ---- ---- ---- ---- .0120 +.0005 .0115 825 ---- ---- ---- ---- .0100 +.0005 .0095 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.9855 +.0205 3.9650 050 ---- ---- ---- ---- 3.7355 +.0205 3.7150 075 ---- ---- ---- ---- 3.4855 +.0205 3.4650 100 ---- ---- ---- ---- 3.2355 +.0205 3.2150 125 ---- ---- ---- ---- 2.9855 +.0205 2.9650 150 ---- ---- ---- ---- 2.7355 +.0205 2.7150 175 ---- ---- ---- ---- 2.4855 +.0205 2.4650 200 ---- ---- ---- ---- 2.2355 +.0205 2.2150 220 ---- ---- ---- ---- 2.0355 +.0205 2.0150 225 ---- ---- ---- ---- 1.9855 +.0205 1.9650 230 ---- ---- ---- ---- 1.9355 +.0205 1.9150 235 ---- ---- ---- ---- 1.8855 +.0205 1.8650 240 ---- ---- ---- ---- 1.8355 +.0205 1.8150 245 ---- ---- ---- ---- 1.7860 +.0205 1.7655 250 ---- ---- 1.6450A 1.6450A 1.7370 +.0205 1.7165 255 ---- ---- ---- ---- 1.6885 +.0200 1.6685 260 ---- 1.6375B 1.5500A 1.5500A 1.6405 +.0200 1.6205 265 ---- ---- ---- ---- 1.5930 +.0195 1.5735 270 ---- 1.5425B 1.4570A 1.4570A 1.5465 +.0200 1.5265 275 ---- ---- ---- ---- 1.5000 +.0195 1.4805 280 ---- 1.4500B 1.3665A 1.3665A 1.4545 +.0195 1.4350 285 ---- ---- ---- ---- 1.4090 +.0190 1.3900 290 ---- 1.3600B 1.2785A 1.2785A 1.3645 +.0190 1.3455 295 ---- ---- ---- ---- 1.3205 +.0190 1.3015 300 ---- 1.2725B 1.1935A 1.1935A 1.2770 +.0185 1.2585 305 ---- ---- ---- ---- 1.2345 +.0185 1.2160 310 ---- 1.1875B 1.1110A 1.1110A 1.1920 +.0180 1.1740 315 ---- ---- ---- ---- 1.1505 +.0180 1.1325 320 ---- 1.1055B 1.0315A 1.0315A 1.1100 +.0180 1.0920 325 ---- ---- ---- ---- 1.0695 +.0175 1.0520 330 ---- 1.0260B .9550A .9550A 1.0305 +.0175 1.0130 335 ---- ---- ---- ---- .9915 +.0170 .9745 340 ---- .9485B .8810A .8810A .9535 +.0170 .9365 345 ---- ---- ---- ---- .9165 +.0165 .9000 350 ---- .8745B .8105A .8105A .8800 +.0165 .8635 5 355 ---- ---- .7765A .7765A .8445 +.0160 .8285 360 ---- .8035B .7430A .7430A .8100 +.0160 .7940 365 ---- .7690B .7110A .7110A .7760 +.0155 .7605 370 ---- .7355B .6800A .6800A .7430 +.0150 .7280 375 ---- .7035B .6495A .6495A .7110 +.0150 .6960 380 ---- .6720B .6200A .6200A .6800 +.0145 .6655 385 ---- .6415B .5920A .5920A .6495 +.0140 .6355 390 ---- .6120B .5645A .5645A .6205 +.0135 .6070 395 ---- .5835B .5385A .5385A .5920 +.0130 .5790 400 ---- .5560B .5130A .5130A .5650 +.0130 .5520 405 ---- .5295B .4890A .4890A .5385 +.0125 .5260 410 ---- .5040B .4655A .4655A .5130 +.0120 .5010 415 ---- .4795B .4435A .4435A .4885 +.0115 .4770 420 ---- .4560B .4220A .4220A .4650 +.0110 .4540 4 425 ---- .4335B .4015A .4015A .4430 +.0110 .4320 170 430 ---- .4120B .3820A .3820A .4210 +.0100 .4110 435 ---- .3915B .3635A .3635A .4005 +.0100 .3905 210 440 ---- .3720B .3460A .3460A .3810 +.0095 .3715 445 ---- .3535B .3290A .3290A .3625 +.0095 .3530 450 ---- ---- .3130A .3130A .3445 +.0090 .3355 300 455 ---- ---- .2975A .2975A .3275 +.0085 .3190 460 ---- ---- .2830A .2830A .3110 +.0080 .3030 465 ---- ---- .2695A .2695A .2960 +.0080 .2880 1 470 ---- ---- .2560A .2560A .2810 +.0075 .2735 4 475 ---- ---- .2435A .2435A .2675 +.0075 .2600 170 480 ---- ---- .2320A .2320A .2540 +.0070 .2470 485 ---- ---- .2210A .2210A .2415 +.0065 .2350 490 ---- ---- .2100A .2100A .2300 +.0065 .2235 495 ---- ---- .2000A .2000A .2185 +.0060 .2125 500 ---- ---- .1905A .1905A .2080 +.0060 .2020 210 505 ---- ---- .1815A .1815A .1980 +.0060 .1920 510 ---- ---- .1730A .1730A .1880 +.0050 .1830 515 ---- ---- .1650A .1650A .1790 +.0050 .1740 520 ---- ---- .1575A .1575A .1705 +.0050 .1655 525 ---- ---- .1505A .1505A .1625 +.0050 .1575 530 ---- ---- .1435A .1435A .1545 +.0045 .1500 6 535 ---- ---- .1370A .1370A .1475 +.0045 .1430 540 ---- ---- .1310A .1310A .1405 +.0045 .1360 545 ---- ---- .1250A .1250A .1335 +.0040 .1295 550 ---- ---- .1195A .1195A .1275 +.0040 .1235 6 555 ---- ---- .1145A .1145A .1215 +.0035 .1180 560 ---- ---- .1095A .1095A .1160 +.0035 .1125 565 ---- ---- .1045A .1045A .1105 +.0035 .1070 570 ---- ---- .1000A .1000A .1055 +.0030 .1025 575 ---- ---- .0960A .0960A .1005 +.0030 .0975 150 580 ---- ---- .0915A .0915A .0960 +.0030 .0930 600 ---- ---- ---- ---- .0800 +.0025 .0775 625 ---- ---- ---- ---- .0645 +.0020 .0625 650 ---- ---- ---- ---- .0520 +.0015 .0505 675 ---- ---- ---- ---- .0425 +.0010 .0415 700 ---- ---- ---- ---- .0350 +.0010 .0340 2 725 ---- ---- ---- ---- .0290 +.0005 .0285 750 ---- ---- ---- ---- .0245 +.0010 .0235 775 ---- ---- ---- ---- .0205 +.0005 .0200 800 ---- ---- ---- ---- .0175 +.0005 .0170 1 825 ---- ---- ---- ---- .0150 +.0005 .0145 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.9790 +.0195 3.9595 050 ---- ---- ---- ---- 3.7290 +.0195 3.7095 075 ---- ---- ---- ---- 3.4790 +.0195 3.4595 100 ---- ---- ---- ---- 3.2290 +.0195 3.2095 125 ---- ---- ---- ---- 2.9790 +.0195 2.9595 150 ---- ---- ---- ---- 2.7290 +.0195 2.7095 175 ---- ---- ---- ---- 2.4790 +.0195 2.4595 200 ---- ---- ---- ---- 2.2290 +.0195 2.2095 220 ---- ---- ---- ---- 2.0290 +.0195 2.0095 225 ---- ---- ---- ---- 1.9790 +.0195 1.9595 230 ---- ---- ---- ---- 1.9290 +.0195 1.9095 235 ---- ---- ---- ---- 1.8790 +.0195 1.8595 240 ---- ---- ---- ---- 1.8290 +.0195 1.8095 245 ---- ---- ---- ---- 1.7795 +.0190 1.7605 250 ---- ---- ---- ---- 1.7305 +.0190 1.7115 255 ---- ---- ---- ---- 1.6825 +.0190 1.6635 260 ---- ---- ---- ---- 1.6345 +.0185 1.6160 265 ---- ---- ---- ---- 1.5875 +.0185 1.5690 270 ---- ---- ---- ---- 1.5410 +.0180 1.5230 275 ---- ---- ---- ---- 1.4950 +.0180 1.4770 280 ---- ---- ---- ---- 1.4495 +.0175 1.4320 285 ---- ---- ---- ---- 1.4050 +.0175 1.3875 290 ---- ---- ---- ---- 1.3610 +.0175 1.3435 295 ---- ---- ---- ---- 1.3170 +.0170 1.3000 300 ---- ---- ---- ---- 1.2745 +.0170 1.2575 305 ---- ---- ---- ---- 1.2320 +.0165 1.2155 310 ---- ---- ---- ---- 1.1905 +.0165 1.1740 315 ---- ---- ---- ---- 1.1495 +.0160 1.1335 320 ---- ---- ---- ---- 1.1095 +.0160 1.0935 325 ---- ---- ---- ---- 1.0700 +.0160 1.0540 330 ---- ---- ---- ---- 1.0310 +.0155 1.0155 335 ---- ---- ---- ---- .9930 +.0150 .9780 340 ---- ---- ---- ---- .9560 +.0150 .9410 345 ---- ---- ---- ---- .9195 +.0145 .9050 350 ---- ---- ---- ---- .8840 +.0145 .8695 35 355 ---- ---- ---- ---- .8490 +.0140 .8350 360 ---- ---- ---- ---- .8155 +.0140 .8015 365 ---- ---- ---- ---- .7825 +.0135 .7690 370 ---- ---- ---- ---- .7505 +.0135 .7370 375 ---- ---- ---- ---- .7190 +.0125 .7065 380 ---- ---- ---- ---- .6890 +.0125 .6765 385 ---- ---- ---- ---- .6600 +.0125 .6475 390 ---- ---- ---- ---- .6315 +.0120 .6195 395 ---- ---- ---- ---- .6040 +.0115 .5925 400 ---- ---- ---- ---- .5775 +.0110 .5665 405 ---- ---- ---- ---- .5520 +.0110 .5410 410 ---- ---- ---- ---- .5275 +.0105 .5170 415 ---- ---- ---- ---- .5040 +.0105 .4935 420 ---- ---- ---- ---- .4810 +.0100 .4710 425 ---- ---- ---- ---- .4590 +.0095 .4495 430 ---- ---- ---- ---- .4380 +.0095 .4285 435 ---- ---- ---- ---- .4175 +.0090 .4085 440 ---- ---- ---- ---- .3980 +.0085 .3895 445 ---- ---- ---- ---- .3795 +.0085 .3710 450 ---- ---- ---- ---- .3615 +.0080 .3535 455 ---- ---- ---- ---- .3445 +.0080 .3365 460 ---- ---- ---- ---- .3280 +.0075 .3205 465 ---- ---- ---- ---- .3120 +.0070 .3050 470 ---- ---- ---- ---- .2970 +.0070 .2900 475 ---- ---- ---- ---- .2830 +.0070 .2760 480 ---- ---- ---- ---- .2690 +.0065 .2625 485 ---- ---- ---- ---- .2560 +.0060 .2500 490 ---- ---- ---- ---- .2435 +.0060 .2375 495 ---- ---- ---- ---- .2320 +.0060 .2260 500 ---- ---- ---- ---- .2205 +.0055 .2150 65 505 ---- ---- ---- ---- .2100 +.0055 .2045 510 ---- ---- ---- ---- .1995 +.0050 .1945 515 ---- ---- ---- ---- .1900 +.0050 .1850 520 ---- ---- ---- ---- .1805 +.0045 .1760 525 ---- ---- ---- ---- .1720 +.0045 .1675 530 ---- ---- ---- ---- .1635 +.0045 .1590 535 ---- ---- ---- ---- .1555 +.0040 .1515 540 ---- ---- ---- ---- .1480 +.0040 .1440 545 ---- ---- ---- ---- .1410 +.0040 .1370 550 ---- ---- ---- ---- .1340 +.0035 .1305 555 ---- ---- ---- ---- .1275 +.0035 .1240 560 ---- ---- ---- ---- .1215 +.0035 .1180 565 ---- ---- ---- ---- .1155 +.0030 .1125 570 ---- ---- ---- ---- .1100 +.0030 .1070 575 ---- ---- ---- ---- .1050 +.0030 .1020 600 ---- ---- ---- ---- .0825 +.0020 .0805 625 ---- ---- ---- ---- .0655 +.0020 .0635 650 ---- ---- ---- ---- .0520 +.0015 .0505 675 ---- ---- ---- ---- .0420 +.0015 .0405 700 ---- ---- ---- ---- .0335 +.0010 .0325 725 ---- ---- ---- ---- .0275 +.0010 .0265 750 ---- ---- ---- ---- .0225 +.0010 .0215 775 ---- ---- ---- ---- .0185 +.0005 .0180 800 ---- ---- ---- ---- .0150 UNCH .0150 825 ---- ---- ---- ---- .0125 UNCH .0125 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.9790 +.0195 3.9595 050 ---- ---- ---- ---- 3.7290 +.0195 3.7095 075 ---- ---- ---- ---- 3.4790 +.0195 3.4595 100 ---- ---- ---- ---- 3.2290 +.0195 3.2095 125 ---- ---- ---- ---- 2.9790 +.0195 2.9595 150 ---- ---- ---- ---- 2.7290 +.0195 2.7095 175 ---- ---- ---- ---- 2.4790 +.0195 2.4595 200 ---- ---- ---- ---- 2.2290 +.0195 2.2095 220 ---- ---- ---- ---- 2.0290 +.0195 2.0095 225 ---- ---- ---- ---- 1.9790 +.0195 1.9595 230 ---- ---- ---- ---- 1.9290 +.0195 1.9095 235 ---- ---- ---- ---- 1.8795 +.0195 1.8600 240 ---- ---- ---- ---- 1.8305 +.0190 1.8115 245 ---- ---- ---- ---- 1.7820 +.0190 1.7630 250 ---- ---- ---- ---- 1.7345 +.0190 1.7155 255 ---- ---- ---- ---- 1.6870 +.0185 1.6685 260 ---- ---- ---- ---- 1.6405 +.0185 1.6220 265 ---- ---- ---- ---- 1.5945 +.0185 1.5760 270 ---- ---- ---- ---- 1.5485 +.0175 1.5310 275 ---- ---- ---- ---- 1.5035 +.0175 1.4860 280 ---- ---- ---- ---- 1.4595 +.0175 1.4420 285 ---- ---- ---- ---- 1.4155 +.0175 1.3980 290 ---- ---- ---- ---- 1.3720 +.0170 1.3550 295 ---- ---- ---- ---- 1.3295 +.0170 1.3125 300 ---- ---- ---- ---- 1.2875 +.0165 1.2710 305 ---- ---- ---- ---- 1.2460 +.0165 1.2295 310 ---- ---- ---- ---- 1.2055 +.0165 1.1890 315 ---- ---- ---- ---- 1.1650 +.0160 1.1490 320 ---- ---- ---- ---- 1.1255 +.0155 1.1100 325 ---- ---- ---- ---- 1.0870 +.0155 1.0715 330 ---- ---- ---- ---- 1.0490 +.0155 1.0335 335 ---- ---- ---- ---- 1.0115 +.0150 .9965 340 ---- ---- ---- ---- .9750 +.0150 .9600 345 ---- ---- ---- ---- .9390 +.0145 .9245 350 ---- ---- ---- ---- .9040 +.0145 .8895 355 ---- ---- ---- ---- .8695 +.0140 .8555 360 ---- ---- ---- ---- .8360 +.0135 .8225 365 ---- ---- ---- ---- .8035 +.0135 .7900 370 ---- ---- ---- ---- .7715 +.0130 .7585 375 ---- ---- ---- ---- .7405 +.0130 .7275 380 ---- ---- ---- ---- .7105 +.0125 .6980 385 ---- ---- ---- ---- .6810 +.0120 .6690 390 ---- ---- ---- ---- .6530 +.0120 .6410 395 ---- ---- ---- ---- .6255 +.0115 .6140 400 ---- ---- ---- ---- .5990 +.0115 .5875 405 ---- ---- ---- ---- .5730 +.0105 .5625 410 ---- ---- ---- ---- .5485 +.0105 .5380 415 ---- ---- ---- ---- .5245 +.0100 .5145 420 ---- ---- ---- ---- .5020 +.0100 .4920 425 ---- ---- ---- ---- .4800 +.0100 .4700 430 ---- ---- ---- ---- .4585 +.0090 .4495 435 ---- ---- ---- ---- .4385 +.0090 .4295 440 ---- ---- ---- ---- .4190 +.0090 .4100 445 ---- ---- ---- ---- .4005 +.0085 .3920 450 ---- ---- ---- ---- .3825 +.0080 .3745 455 ---- ---- ---- ---- .3660 +.0080 .3580 460 ---- ---- ---- ---- .3495 +.0075 .3420 465 ---- ---- ---- ---- .3340 +.0070 .3270 470 ---- ---- ---- ---- .3195 +.0070 .3125 475 ---- ---- ---- ---- .3055 +.0070 .2985 480 ---- ---- ---- ---- .2920 +.0065 .2855 485 ---- ---- ---- ---- .2795 +.0065 .2730 490 ---- ---- ---- ---- .2670 +.0060 .2610 495 ---- ---- ---- ---- .2555 +.0060 .2495 500 ---- ---- ---- ---- .2445 +.0055 .2390 505 ---- ---- ---- ---- .2340 +.0055 .2285 510 ---- ---- ---- ---- .2240 +.0050 .2190 515 ---- ---- ---- ---- .2145 +.0050 .2095 520 ---- ---- ---- ---- .2055 +.0050 .2005 525 ---- ---- ---- ---- .1970 +.0045 .1925 530 ---- ---- ---- ---- .1890 +.0050 .1840 535 ---- ---- ---- ---- .1810 +.0045 .1765 540 ---- ---- ---- ---- .1735 +.0040 .1695 545 ---- ---- ---- ---- .1665 +.0040 .1625 550 ---- ---- ---- ---- .1595 +.0040 .1555 555 ---- ---- ---- ---- .1530 +.0035 .1495 560 ---- ---- ---- ---- .1470 +.0035 .1435 565 ---- ---- ---- ---- .1410 +.0035 .1375 570 ---- ---- ---- ---- .1355 +.0035 .1320 575 ---- ---- ---- ---- .1305 +.0035 .1270 600 ---- ---- ---- ---- .1070 +.0030 .1040 625 ---- ---- ---- ---- .0885 +.0020 .0865 650 ---- ---- ---- ---- .0740 +.0020 .0720 675 ---- ---- ---- ---- .0625 +.0020 .0605 700 ---- ---- ---- ---- .0530 +.0015 .0515 725 ---- ---- ---- ---- .0450 +.0010 .0440 750 ---- ---- ---- ---- .0390 +.0010 .0380 775 ---- ---- ---- ---- .0340 +.0010 .0330 800 ---- ---- ---- ---- .0295 +.0005 .0290 825 ---- ---- ---- ---- .0260 +.0005 .0255 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.9790 +.0195 3.9595 050 ---- ---- ---- ---- 3.7290 +.0195 3.7095 075 ---- ---- ---- ---- 3.4790 +.0195 3.4595 100 ---- ---- ---- ---- 3.2290 +.0195 3.2095 125 ---- ---- ---- ---- 2.9790 +.0195 2.9595 150 ---- ---- ---- ---- 2.7290 +.0195 2.7095 175 ---- ---- ---- ---- 2.4790 +.0195 2.4595 200 ---- ---- ---- ---- 2.2290 +.0195 2.2095 220 ---- ---- ---- ---- 2.0290 +.0195 2.0095 225 ---- ---- ---- ---- 1.9790 +.0195 1.9595 230 ---- ---- ---- ---- 1.9295 +.0195 1.9100 235 ---- ---- ---- ---- 1.8805 +.0190 1.8615 240 ---- ---- ---- ---- 1.8320 +.0190 1.8130 245 ---- ---- ---- ---- 1.7840 +.0185 1.7655 250 ---- ---- ---- ---- 1.7370 +.0185 1.7185 255 ---- ---- ---- ---- 1.6905 +.0185 1.6720 260 ---- ---- ---- ---- 1.6445 +.0185 1.6260 265 ---- ---- ---- ---- 1.5990 +.0180 1.5810 270 ---- ---- ---- ---- 1.5540 +.0180 1.5360 275 ---- ---- ---- ---- 1.5095 +.0175 1.4920 280 ---- ---- ---- ---- 1.4660 +.0175 1.4485 285 ---- ---- ---- ---- 1.4225 +.0170 1.4055 290 ---- ---- ---- ---- 1.3800 +.0170 1.3630 295 ---- ---- ---- ---- 1.3380 +.0165 1.3215 300 ---- ---- ---- ---- 1.2965 +.0165 1.2800 305 ---- ---- ---- ---- 1.2555 +.0160 1.2395 310 ---- ---- ---- ---- 1.2155 +.0160 1.1995 315 ---- ---- ---- ---- 1.1760 +.0160 1.1600 320 ---- ---- ---- ---- 1.1370 +.0155 1.1215 325 ---- ---- ---- ---- 1.0990 +.0155 1.0835 330 ---- ---- ---- ---- 1.0615 +.0150 1.0465 335 ---- ---- ---- ---- 1.0245 +.0145 1.0100 340 ---- ---- ---- ---- .9885 +.0145 .9740 345 ---- ---- ---- ---- .9530 +.0140 .9390 350 ---- ---- ---- ---- .9185 +.0140 .9045 355 ---- ---- ---- ---- .8850 +.0140 .8710 360 ---- ---- ---- ---- .8520 +.0135 .8385 365 ---- ---- ---- ---- .8195 +.0130 .8065 370 ---- ---- ---- ---- .7880 +.0125 .7755 375 ---- ---- ---- ---- .7575 +.0125 .7450 380 ---- ---- ---- ---- .7280 +.0125 .7155 385 ---- ---- ---- ---- .6990 +.0120 .6870 390 ---- ---- ---- ---- .6710 +.0115 .6595 395 ---- ---- ---- ---- .6440 +.0115 .6325 400 ---- ---- ---- ---- .6180 +.0115 .6065 405 ---- ---- ---- ---- .5925 +.0110 .5815 410 ---- ---- ---- ---- .5680 +.0105 .5575 415 ---- ---- ---- ---- .5445 +.0105 .5340 420 ---- ---- ---- ---- .5215 +.0100 .5115 425 ---- ---- ---- ---- .5000 +.0100 .4900 430 ---- ---- ---- ---- .4790 +.0095 .4695 435 ---- ---- ---- ---- .4585 +.0090 .4495 440 ---- ---- ---- ---- .4395 +.0090 .4305 445 ---- ---- ---- ---- .4210 +.0090 .4120 450 ---- ---- ---- ---- .4030 +.0085 .3945 455 ---- ---- ---- ---- .3860 +.0080 .3780 460 ---- ---- ---- ---- .3700 +.0080 .3620 465 ---- ---- ---- ---- .3545 +.0075 .3470 470 ---- ---- ---- ---- .3395 +.0070 .3325 475 ---- ---- ---- ---- .3255 +.0070 .3185 480 ---- ---- ---- ---- .3120 +.0070 .3050 485 ---- ---- ---- ---- .2990 +.0065 .2925 490 ---- ---- ---- ---- .2870 +.0065 .2805 495 ---- ---- ---- ---- .2750 +.0060 .2690 500 ---- ---- ---- ---- .2640 +.0060 .2580 505 ---- ---- ---- ---- .2535 +.0060 .2475 510 ---- ---- ---- ---- .2435 +.0060 .2375 515 ---- ---- ---- ---- .2335 +.0055 .2280 520 ---- ---- ---- ---- .2245 +.0055 .2190 525 ---- ---- ---- ---- .2155 +.0050 .2105 530 ---- ---- ---- ---- .2070 +.0050 .2020 535 ---- ---- ---- ---- .1990 +.0045 .1945 540 ---- ---- ---- ---- .1915 +.0045 .1870 545 ---- ---- ---- ---- .1840 +.0045 .1795 550 ---- ---- ---- ---- .1770 +.0045 .1725 555 ---- ---- ---- ---- .1705 +.0045 .1660 575 ---- ---- ---- ---- .1465 +.0040 .1425 600 ---- ---- ---- ---- .1220 +.0030 .1190 625 ---- ---- ---- ---- .1020 +.0025 .0995 650 ---- ---- ---- ---- .0865 +.0020 .0845 675 ---- ---- ---- ---- .0735 +.0015 .0720 700 ---- ---- ---- ---- .0635 +.0020 .0615 725 ---- ---- ---- ---- .0550 +.0015 .0535 750 ---- ---- ---- ---- .0475 +.0010 .0465 775 ---- ---- ---- ---- .0420 +.0010 .0410 800 ---- ---- ---- ---- .0370 +.0010 .0360 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.9720 +.0190 3.9530 050 ---- ---- ---- ---- 3.7220 +.0190 3.7030 075 ---- ---- ---- ---- 3.4720 +.0190 3.4530 100 ---- ---- ---- ---- 3.2220 +.0190 3.2030 125 ---- ---- ---- ---- 2.9720 +.0190 2.9530 150 ---- ---- ---- ---- 2.7220 +.0190 2.7030 175 ---- ---- ---- ---- 2.4720 +.0190 2.4530 200 ---- ---- ---- ---- 2.2220 +.0190 2.2030 225 ---- ---- ---- ---- 1.9725 +.0190 1.9535 230 ---- ---- ---- ---- 1.9230 +.0185 1.9045 235 ---- ---- ---- ---- 1.8750 +.0185 1.8565 240 ---- ---- ---- ---- 1.8270 +.0180 1.8090 245 ---- ---- ---- ---- 1.7795 +.0180 1.7615 250 ---- ---- ---- ---- 1.7330 +.0175 1.7155 255 ---- ---- ---- ---- 1.6870 +.0175 1.6695 260 ---- ---- ---- ---- 1.6415 +.0175 1.6240 265 ---- ---- ---- ---- 1.5965 +.0170 1.5795 270 ---- ---- ---- ---- 1.5525 +.0175 1.5350 275 ---- ---- ---- ---- 1.5085 +.0170 1.4915 280 ---- ---- ---- ---- 1.4655 +.0170 1.4485 285 ---- ---- ---- ---- 1.4225 +.0165 1.4060 290 ---- ---- ---- ---- 1.3805 +.0160 1.3645 295 ---- ---- ---- ---- 1.3390 +.0160 1.3230 300 ---- ---- ---- ---- 1.2985 +.0160 1.2825 305 ---- ---- ---- ---- 1.2580 +.0155 1.2425 310 ---- ---- ---- ---- 1.2185 +.0155 1.2030 315 ---- ---- ---- ---- 1.1795 +.0150 1.1645 320 ---- ---- ---- ---- 1.1415 +.0150 1.1265 325 ---- ---- ---- ---- 1.1035 +.0145 1.0890 330 ---- ---- ---- ---- 1.0665 +.0145 1.0520 335 ---- ---- ---- ---- 1.0305 +.0145 1.0160 340 ---- ---- ---- ---- .9950 +.0140 .9810 345 ---- ---- ---- ---- .9600 +.0135 .9465 350 ---- ---- ---- ---- .9260 +.0135 .9125 355 ---- ---- ---- ---- .8930 +.0135 .8795 360 ---- ---- ---- ---- .8600 +.0130 .8470 365 ---- ---- ---- ---- .8285 +.0125 .8160 370 ---- ---- ---- ---- .7975 +.0125 .7850 375 ---- ---- ---- ---- .7675 +.0120 .7555 380 ---- ---- ---- ---- .7380 +.0115 .7265 385 ---- ---- ---- ---- .7095 +.0115 .6980 390 ---- ---- ---- ---- .6820 +.0110 .6710 395 ---- ---- ---- ---- .6555 +.0110 .6445 400 ---- ---- ---- ---- .6295 +.0110 .6185 405 ---- ---- ---- ---- .6045 +.0105 .5940 410 ---- ---- ---- ---- .5800 +.0100 .5700 415 ---- ---- ---- ---- .5570 +.0100 .5470 420 ---- ---- ---- ---- .5345 +.0100 .5245 425 ---- ---- ---- ---- .5130 +.0095 .5035 430 ---- ---- ---- ---- .4920 +.0090 .4830 435 ---- ---- ---- ---- .4720 +.0090 .4630 440 ---- ---- ---- ---- .4530 +.0090 .4440 445 ---- ---- ---- ---- .4345 +.0085 .4260 450 ---- ---- ---- ---- .4170 +.0085 .4085 455 ---- ---- ---- ---- .4000 +.0080 .3920 460 ---- ---- ---- ---- .3840 +.0080 .3760 465 ---- ---- ---- ---- .3685 +.0075 .3610 470 ---- ---- ---- ---- .3535 +.0070 .3465 475 ---- ---- ---- ---- .3395 +.0070 .3325 480 ---- ---- ---- ---- .3260 +.0065 .3195 485 ---- ---- ---- ---- .3135 +.0070 .3065 490 ---- ---- ---- ---- .3010 +.0065 .2945 495 ---- ---- ---- ---- .2895 +.0065 .2830 500 ---- ---- ---- ---- .2780 +.0060 .2720 505 ---- ---- ---- ---- .2675 +.0060 .2615 510 ---- ---- ---- ---- .2570 +.0055 .2515 515 ---- ---- ---- ---- .2475 +.0055 .2420 520 ---- ---- ---- ---- .2380 +.0050 .2330 525 ---- ---- ---- ---- .2290 +.0050 .2240 530 ---- ---- ---- ---- .2205 +.0050 .2155 535 ---- ---- ---- ---- .2125 +.0050 .2075 540 ---- ---- ---- ---- .2045 +.0045 .2000 545 ---- ---- ---- ---- .1970 +.0045 .1925 550 ---- ---- ---- ---- .1900 +.0045 .1855 555 ---- ---- ---- ---- .1830 +.0040 .1790 575 ---- ---- ---- ---- .1585 +.0035 .1550 600 ---- ---- ---- ---- .1335 +.0035 .1300 625 ---- ---- ---- ---- .1130 +.0025 .1105 650 ---- ---- ---- ---- .0965 +.0025 .0940 675 ---- ---- ---- ---- .0830 +.0020 .0810 700 ---- ---- ---- ---- .0720 +.0020 .0700 725 ---- ---- ---- ---- .0630 +.0015 .0615 750 ---- ---- ---- ---- .0550 +.0010 .0540 775 ---- ---- ---- ---- .0490 +.0015 .0475 800 ---- ---- ---- ---- .0435 +.0010 .0425 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.9720 +.0190 3.9530 050 ---- ---- ---- ---- 3.7220 +.0190 3.7030 075 ---- ---- ---- ---- 3.4720 +.0190 3.4530 100 ---- ---- ---- ---- 3.2220 +.0190 3.2030 125 ---- ---- ---- ---- 2.9720 +.0190 2.9530 150 ---- ---- ---- ---- 2.7220 +.0190 2.7030 175 ---- ---- ---- ---- 2.4720 +.0190 2.4530 200 ---- ---- ---- ---- 2.2220 +.0190 2.2030 225 ---- ---- ---- ---- 1.9730 +.0185 1.9545 230 ---- ---- ---- ---- 1.9245 +.0185 1.9060 235 ---- ---- ---- ---- 1.8765 +.0180 1.8585 240 ---- ---- ---- ---- 1.8295 +.0180 1.8115 245 ---- ---- ---- ---- 1.7825 +.0175 1.7650 250 ---- ---- ---- ---- 1.7365 +.0175 1.7190 255 ---- ---- ---- ---- 1.6910 +.0175 1.6735 260 ---- ---- ---- ---- 1.6460 +.0170 1.6290 265 ---- ---- ---- ---- 1.6015 +.0170 1.5845 270 ---- ---- ---- ---- 1.5580 +.0170 1.5410 275 ---- ---- ---- ---- 1.5145 +.0165 1.4980 280 ---- ---- ---- ---- 1.4720 +.0165 1.4555 285 ---- ---- ---- ---- 1.4300 +.0165 1.4135 290 ---- ---- ---- ---- 1.3885 +.0160 1.3725 295 ---- ---- ---- ---- 1.3475 +.0160 1.3315 300 ---- ---- ---- ---- 1.3070 +.0155 1.2915 305 ---- ---- ---- ---- 1.2675 +.0155 1.2520 310 ---- ---- ---- ---- 1.2285 +.0155 1.2130 315 ---- ---- ---- ---- 1.1900 +.0150 1.1750 320 ---- ---- ---- ---- 1.1520 +.0150 1.1370 325 ---- ---- ---- ---- 1.1150 +.0145 1.1005 330 ---- ---- ---- ---- 1.0785 +.0145 1.0640 335 ---- ---- ---- ---- 1.0425 +.0140 1.0285 340 ---- ---- ---- ---- 1.0075 +.0140 .9935 345 ---- ---- ---- ---- .9730 +.0135 .9595 350 ---- ---- ---- ---- .9395 +.0135 .9260 355 ---- ---- ---- ---- .9065 +.0130 .8935 360 ---- ---- ---- ---- .8745 +.0130 .8615 365 ---- ---- ---- ---- .8435 +.0130 .8305 370 ---- ---- ---- ---- .8130 +.0125 .8005 375 ---- ---- ---- ---- .7830 +.0120 .7710 380 ---- ---- ---- ---- .7540 +.0115 .7425 385 ---- ---- ---- ---- .7260 +.0115 .7145 390 ---- ---- ---- ---- .6990 +.0115 .6875 395 ---- ---- ---- ---- .6725 +.0110 .6615 400 ---- ---- ---- ---- .6470 +.0110 .6360 405 ---- ---- ---- ---- .6220 +.0105 .6115 410 ---- ---- ---- ---- .5980 +.0105 .5875 415 ---- ---- ---- ---- .5745 +.0100 .5645 420 ---- ---- ---- ---- .5525 +.0100 .5425 425 ---- ---- ---- ---- .5305 +.0095 .5210 430 ---- ---- ---- ---- .5100 +.0095 .5005 435 ---- ---- ---- ---- .4900 +.0090 .4810 440 ---- ---- ---- ---- .4705 +.0085 .4620 445 ---- ---- ---- ---- .4520 +.0085 .4435 450 ---- ---- ---- ---- .4340 +.0080 .4260 455 ---- ---- ---- ---- .4170 +.0080 .4090 460 ---- ---- ---- ---- .4005 +.0080 .3925 465 ---- ---- ---- ---- .3845 +.0075 .3770 470 ---- ---- ---- ---- .3695 +.0075 .3620 475 ---- ---- ---- ---- .3550 +.0070 .3480 480 ---- ---- ---- ---- .3410 +.0070 .3340 485 ---- ---- ---- ---- .3280 +.0070 .3210 490 ---- ---- ---- ---- .3150 +.0065 .3085 495 ---- ---- ---- ---- .3030 +.0065 .2965 500 ---- ---- ---- ---- .2910 +.0060 .2850 505 ---- ---- ---- ---- .2800 +.0055 .2745 510 ---- ---- ---- ---- .2695 +.0055 .2640 515 ---- ---- ---- ---- .2595 +.0055 .2540 520 ---- ---- ---- ---- .2495 +.0050 .2445 525 ---- ---- ---- ---- .2405 +.0050 .2355 550 ---- ---- ---- ---- .2005 +.0045 .1960 575 ---- ---- ---- ---- .1685 +.0035 .1650 600 ---- ---- ---- ---- .1435 +.0035 .1400 625 ---- ---- ---- ---- .1235 +.0030 .1205 650 ---- ---- ---- ---- .1075 +.0025 .1050 675 ---- ---- ---- ---- .0945 +.0020 .0925 700 ---- ---- ---- ---- .0835 +.0015 .0820 725 ---- ---- ---- ---- .0745 +.0015 .0730 750 ---- ---- ---- ---- .0670 +.0015 .0655 775 ---- ---- ---- ---- .0610 +.0015 .0595 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.9655 +.0195 3.9460 050 ---- ---- ---- ---- 3.7155 +.0195 3.6960 075 ---- ---- ---- ---- 3.4655 +.0195 3.4460 100 ---- ---- ---- ---- 3.2155 +.0195 3.1960 125 ---- ---- ---- ---- 2.9655 +.0195 2.9460 150 ---- ---- ---- ---- 2.7155 +.0195 2.6960 175 ---- ---- ---- ---- 2.4655 +.0195 2.4460 200 ---- ---- ---- ---- 2.2155 +.0195 2.1960 225 ---- ---- ---- ---- 1.9680 +.0190 1.9490 230 ---- ---- ---- ---- 1.9200 +.0190 1.9010 235 ---- ---- ---- ---- 1.8725 +.0185 1.8540 240 ---- ---- ---- ---- 1.8260 +.0185 1.8075 245 ---- ---- ---- ---- 1.7800 +.0180 1.7620 250 ---- ---- ---- ---- 1.7345 +.0180 1.7165 255 ---- ---- ---- ---- 1.6895 +.0175 1.6720 260 ---- ---- ---- ---- 1.6450 +.0175 1.6275 265 ---- ---- ---- ---- 1.6015 +.0175 1.5840 270 ---- ---- ---- ---- 1.5580 +.0170 1.5410 275 ---- ---- ---- ---- 1.5155 +.0170 1.4985 280 ---- ---- ---- ---- 1.4735 +.0170 1.4565 285 ---- ---- ---- ---- 1.4320 +.0165 1.4155 290 ---- ---- ---- ---- 1.3910 +.0165 1.3745 295 ---- ---- ---- ---- 1.3505 +.0160 1.3345 300 ---- ---- ---- ---- 1.3110 +.0160 1.2950 305 ---- ---- ---- ---- 1.2720 +.0160 1.2560 310 ---- ---- ---- ---- 1.2335 +.0155 1.2180 315 ---- ---- ---- ---- 1.1955 +.0155 1.1800 320 ---- ---- ---- ---- 1.1580 +.0150 1.1430 325 ---- ---- ---- ---- 1.1215 +.0145 1.1070 330 ---- ---- ---- ---- 1.0855 +.0145 1.0710 335 ---- ---- ---- ---- 1.0505 +.0145 1.0360 340 ---- ---- ---- ---- 1.0160 +.0140 1.0020 345 ---- ---- ---- ---- .9820 +.0140 .9680 350 ---- ---- ---- ---- .9490 +.0135 .9355 355 ---- ---- ---- ---- .9165 +.0135 .9030 360 ---- ---- ---- ---- .8850 +.0130 .8720 365 ---- ---- ---- ---- .8540 +.0130 .8410 370 ---- ---- ---- ---- .8240 +.0125 .8115 375 ---- ---- ---- ---- .7945 +.0120 .7825 380 ---- ---- ---- ---- .7660 +.0120 .7540 385 ---- ---- ---- ---- .7385 +.0120 .7265 390 ---- ---- ---- ---- .7115 +.0115 .7000 395 ---- ---- ---- ---- .6855 +.0115 .6740 400 ---- ---- ---- ---- .6600 +.0110 .6490 405 ---- ---- ---- ---- .6355 +.0105 .6250 410 ---- ---- ---- ---- .6120 +.0105 .6015 415 ---- ---- ---- ---- .5890 +.0100 .5790 420 ---- ---- ---- ---- .5670 +.0100 .5570 425 ---- ---- ---- ---- .5455 +.0100 .5355 430 ---- ---- ---- ---- .5250 +.0095 .5155 435 ---- ---- ---- ---- .5050 +.0095 .4955 440 ---- ---- ---- ---- .4855 +.0090 .4765 445 ---- ---- ---- ---- .4675 +.0090 .4585 450 ---- ---- ---- ---- .4495 +.0085 .4410 455 ---- ---- ---- ---- .4325 +.0085 .4240 460 ---- ---- ---- ---- .4160 +.0080 .4080 465 ---- ---- ---- ---- .4005 +.0080 .3925 470 ---- ---- ---- ---- .3850 +.0075 .3775 475 ---- ---- ---- ---- .3705 +.0070 .3635 480 ---- ---- ---- ---- .3570 +.0075 .3495 485 ---- ---- ---- ---- .3435 +.0070 .3365 490 ---- ---- ---- ---- .3305 +.0065 .3240 495 ---- ---- ---- ---- .3185 +.0065 .3120 500 ---- ---- ---- ---- .3070 +.0065 .3005 505 ---- ---- ---- ---- .2955 +.0060 .2895 510 ---- ---- ---- ---- .2850 +.0060 .2790 515 ---- ---- ---- ---- .2750 +.0060 .2690 520 ---- ---- ---- ---- .2650 +.0055 .2595 525 ---- ---- ---- ---- .2555 +.0055 .2500 550 ---- ---- ---- ---- .2150 +.0045 .2105 575 ---- ---- ---- ---- .1825 +.0040 .1785 600 ---- ---- ---- ---- .1570 +.0035 .1535 625 ---- ---- ---- ---- .1360 +.0030 .1330 650 ---- ---- ---- ---- .1195 +.0025 .1170 675 ---- ---- ---- ---- .1060 +.0025 .1035 700 ---- ---- ---- ---- .0945 +.0020 .0925 725 ---- ---- ---- ---- .0850 +.0020 .0830 750 ---- ---- ---- ---- .0770 +.0015 .0755 775 ---- ---- ---- ---- .0705 +.0020 .0685 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.9655 +.0195 3.9460 050 ---- ---- ---- ---- 3.7155 +.0195 3.6960 075 ---- ---- ---- ---- 3.4655 +.0195 3.4460 100 ---- ---- ---- ---- 3.2155 +.0195 3.1960 125 ---- ---- ---- ---- 2.9655 +.0195 2.9460 150 ---- ---- ---- ---- 2.7155 +.0195 2.6960 175 ---- ---- ---- ---- 2.4655 +.0195 2.4460 200 ---- ---- ---- ---- 2.2155 +.0195 2.1960 225 ---- ---- ---- ---- 1.9690 +.0185 1.9505 230 ---- ---- ---- ---- 1.9215 +.0185 1.9030 235 ---- ---- ---- ---- 1.8750 +.0185 1.8565 240 ---- ---- ---- ---- 1.8285 +.0180 1.8105 245 ---- ---- ---- ---- 1.7830 +.0180 1.7650 250 ---- ---- ---- ---- 1.7380 +.0175 1.7205 255 ---- ---- ---- ---- 1.6935 +.0175 1.6760 260 ---- ---- ---- ---- 1.6495 +.0170 1.6325 265 ---- ---- ---- ---- 1.6065 +.0175 1.5890 270 ---- ---- ---- ---- 1.5635 +.0170 1.5465 275 ---- ---- ---- ---- 1.5215 +.0170 1.5045 280 ---- ---- ---- ---- 1.4795 +.0165 1.4630 285 ---- ---- ---- ---- 1.4385 +.0160 1.4225 290 ---- ---- ---- ---- 1.3980 +.0160 1.3820 295 ---- ---- ---- ---- 1.3585 +.0160 1.3425 300 ---- ---- ---- ---- 1.3190 +.0160 1.3030 305 ---- ---- ---- ---- 1.2805 +.0160 1.2645 310 ---- ---- ---- ---- 1.2420 +.0150 1.2270 315 ---- ---- ---- ---- 1.2045 +.0150 1.1895 320 ---- ---- ---- ---- 1.1680 +.0150 1.1530 325 ---- ---- ---- ---- 1.1315 +.0145 1.1170 330 ---- ---- ---- ---- 1.0960 +.0145 1.0815 335 ---- ---- ---- ---- 1.0610 +.0140 1.0470 340 ---- ---- ---- ---- 1.0270 +.0140 1.0130 345 ---- ---- ---- ---- .9935 +.0140 .9795 350 ---- ---- ---- ---- .9605 +.0135 .9470 355 ---- ---- ---- ---- .9285 +.0130 .9155 360 ---- ---- ---- ---- .8975 +.0130 .8845 365 ---- ---- ---- ---- .8665 +.0125 .8540 370 ---- ---- ---- ---- .8370 +.0125 .8245 375 ---- ---- ---- ---- .8080 +.0125 .7955 380 ---- ---- ---- ---- .7795 +.0120 .7675 385 ---- ---- ---- ---- .7520 +.0115 .7405 390 ---- ---- ---- ---- .7255 +.0115 .7140 395 ---- ---- ---- ---- .6995 +.0110 .6885 400 ---- ---- ---- ---- .6745 +.0110 .6635 405 ---- ---- ---- ---- .6500 +.0105 .6395 410 ---- ---- ---- ---- .6265 +.0105 .6160 415 ---- ---- ---- ---- .6035 +.0100 .5935 420 ---- ---- ---- ---- .5815 +.0100 .5715 425 ---- ---- ---- ---- .5605 +.0100 .5505 430 ---- ---- ---- ---- .5400 +.0095 .5305 435 ---- ---- ---- ---- .5200 +.0095 .5105 440 ---- ---- ---- ---- .5010 +.0090 .4920 445 ---- ---- ---- ---- .4825 +.0090 .4735 450 ---- ---- ---- ---- .4645 +.0085 .4560 455 ---- ---- ---- ---- .4475 +.0080 .4395 460 ---- ---- ---- ---- .4310 +.0080 .4230 465 ---- ---- ---- ---- .4155 +.0080 .4075 470 ---- ---- ---- ---- .4005 +.0080 .3925 475 ---- ---- ---- ---- .3860 +.0075 .3785 480 ---- ---- ---- ---- .3720 +.0075 .3645 485 ---- ---- ---- ---- .3585 +.0070 .3515 490 ---- ---- ---- ---- .3455 +.0065 .3390 495 ---- ---- ---- ---- .3335 +.0070 .3265 500 ---- ---- ---- ---- .3215 +.0065 .3150 505 ---- ---- ---- ---- .3105 +.0065 .3040 510 ---- ---- ---- ---- .2995 +.0060 .2935 515 ---- ---- ---- ---- .2895 +.0060 .2835 520 ---- ---- ---- ---- .2795 +.0060 .2735 525 ---- ---- ---- ---- .2700 +.0055 .2645 550 ---- ---- ---- ---- .2285 +.0045 .2240 575 ---- ---- ---- ---- .1955 +.0040 .1915 600 ---- ---- ---- ---- .1690 +.0035 .1655 625 ---- ---- ---- ---- .1480 +.0035 .1445 650 ---- ---- ---- ---- .1305 +.0025 .1280 675 ---- ---- ---- ---- .1165 +.0025 .1140 700 ---- ---- ---- ---- .1045 +.0020 .1025 725 ---- ---- ---- ---- .0945 +.0020 .0925 750 ---- ---- ---- ---- .0860 +.0015 .0845 775 ---- ---- ---- ---- .0790 +.0015 .0775 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.9590 +.0200 3.9390 050 ---- ---- ---- ---- 3.7090 +.0200 3.6890 075 ---- ---- ---- ---- 3.4590 +.0200 3.4390 100 ---- ---- ---- ---- 3.2090 +.0200 3.1890 125 ---- ---- ---- ---- 2.9590 +.0200 2.9390 150 ---- ---- ---- ---- 2.7090 +.0200 2.6890 175 ---- ---- ---- ---- 2.4590 +.0200 2.4390 200 ---- ---- ---- ---- 2.2090 +.0200 2.1890 225 ---- ---- ---- ---- 1.9645 +.0190 1.9455 230 ---- ---- ---- ---- 1.9175 +.0185 1.8990 235 ---- ---- ---- ---- 1.8715 +.0185 1.8530 240 ---- ---- ---- ---- 1.8255 +.0180 1.8075 245 ---- ---- ---- ---- 1.7805 +.0180 1.7625 250 ---- ---- ---- ---- 1.7360 +.0180 1.7180 255 ---- ---- ---- ---- 1.6920 +.0175 1.6745 260 ---- ---- ---- ---- 1.6485 +.0175 1.6310 265 ---- ---- ---- ---- 1.6060 +.0175 1.5885 270 ---- ---- ---- ---- 1.5635 +.0170 1.5465 275 ---- ---- ---- ---- 1.5220 +.0170 1.5050 280 ---- ---- ---- ---- 1.4810 +.0170 1.4640 285 ---- ---- ---- ---- 1.4405 +.0170 1.4235 290 ---- ---- ---- ---- 1.4005 +.0165 1.3840 295 ---- ---- ---- ---- 1.3610 +.0165 1.3445 300 ---- ---- ---- ---- 1.3220 +.0160 1.3060 305 ---- ---- ---- ---- 1.2840 +.0160 1.2680 310 ---- ---- ---- ---- 1.2460 +.0155 1.2305 315 ---- ---- ---- ---- 1.2090 +.0150 1.1940 320 ---- ---- ---- ---- 1.1730 +.0155 1.1575 325 ---- ---- ---- ---- 1.1370 +.0150 1.1220 330 ---- ---- ---- ---- 1.1020 +.0145 1.0875 335 ---- ---- ---- ---- 1.0675 +.0145 1.0530 340 ---- ---- ---- ---- 1.0335 +.0140 1.0195 345 ---- ---- ---- ---- 1.0005 +.0140 .9865 350 ---- ---- ---- ---- .9685 +.0140 .9545 355 ---- ---- ---- ---- .9365 +.0135 .9230 360 ---- ---- ---- ---- .9055 +.0130 .8925 365 ---- ---- ---- ---- .8755 +.0130 .8625 370 ---- ---- ---- ---- .8460 +.0130 .8330 375 ---- ---- ---- ---- .8175 +.0125 .8050 380 ---- ---- ---- ---- .7895 +.0125 .7770 385 ---- ---- ---- ---- .7620 +.0120 .7500 390 ---- ---- ---- ---- .7360 +.0120 .7240 395 ---- ---- ---- ---- .7100 +.0115 .6985 400 ---- ---- ---- ---- .6855 +.0115 .6740 405 ---- ---- ---- ---- .6610 +.0110 .6500 410 ---- ---- ---- ---- .6380 +.0110 .6270 415 ---- ---- ---- ---- .6155 +.0105 .6050 420 ---- ---- ---- ---- .5935 +.0105 .5830 425 ---- ---- ---- ---- .5725 +.0100 .5625 430 ---- ---- ---- ---- .5520 +.0100 .5420 435 ---- ---- ---- ---- .5325 +.0100 .5225 440 ---- ---- ---- ---- .5135 +.0095 .5040 445 ---- ---- ---- ---- .4950 +.0090 .4860 450 ---- ---- ---- ---- .4775 +.0090 .4685 455 ---- ---- ---- ---- .4605 +.0085 .4520 460 ---- ---- ---- ---- .4440 +.0085 .4355 465 ---- ---- ---- ---- .4285 +.0085 .4200 470 ---- ---- ---- ---- .4135 +.0080 .4055 475 ---- ---- ---- ---- .3990 +.0080 .3910 480 ---- ---- ---- ---- .3850 +.0075 .3775 485 ---- ---- ---- ---- .3715 +.0075 .3640 490 ---- ---- ---- ---- .3585 +.0070 .3515 495 ---- ---- ---- ---- .3465 +.0070 .3395 500 ---- ---- ---- ---- .3345 +.0065 .3280 505 ---- ---- ---- ---- .3235 +.0065 .3170 510 ---- ---- ---- ---- .3125 +.0065 .3060 515 ---- ---- ---- ---- .3020 +.0060 .2960 520 ---- ---- ---- ---- .2925 +.0060 .2865 525 ---- ---- ---- ---- .2830 +.0060 .2770 550 ---- ---- ---- ---- .2410 +.0050 .2360 575 ---- ---- ---- ---- .2075 +.0045 .2030 600 ---- ---- ---- ---- .1810 +.0040 .1770 625 ---- ---- ---- ---- .1590 +.0035 .1555 650 ---- ---- ---- ---- .1415 +.0030 .1385 675 ---- ---- ---- ---- .1270 +.0030 .1240 700 ---- ---- ---- ---- .1145 +.0025 .1120 725 ---- ---- ---- ---- .1040 +.0020 .1020 750 ---- ---- ---- ---- .0955 +.0025 .0930 775 ---- ---- ---- ---- .0880 +.0020 .0860 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.9590 +.0200 3.9390 050 ---- ---- ---- ---- 3.7090 +.0200 3.6890 075 ---- ---- ---- ---- 3.4590 +.0200 3.4390 100 ---- ---- ---- ---- 3.2090 +.0200 3.1890 125 ---- ---- ---- ---- 2.9590 +.0200 2.9390 150 ---- ---- ---- ---- 2.7090 +.0200 2.6890 175 ---- ---- ---- ---- 2.4590 +.0200 2.4390 200 ---- ---- ---- ---- 2.2090 +.0200 2.1890 225 ---- ---- ---- ---- 1.9670 +.0190 1.9480 230 ---- ---- ---- ---- 1.9205 +.0185 1.9020 235 ---- ---- ---- ---- 1.8745 +.0185 1.8560 240 ---- ---- ---- ---- 1.8295 +.0185 1.8110 245 ---- ---- ---- ---- 1.7850 +.0180 1.7670 250 ---- ---- ---- ---- 1.7410 +.0180 1.7230 255 ---- ---- ---- ---- 1.6975 +.0180 1.6795 260 ---- ---- ---- ---- 1.6545 +.0175 1.6370 265 ---- ---- ---- ---- 1.6120 +.0170 1.5950 270 ---- ---- ---- ---- 1.5705 +.0170 1.5535 275 ---- ---- ---- ---- 1.5290 +.0170 1.5120 280 ---- ---- ---- ---- 1.4885 +.0165 1.4720 285 ---- ---- ---- ---- 1.4485 +.0165 1.4320 290 ---- ---- ---- ---- 1.4090 +.0165 1.3925 295 ---- ---- ---- ---- 1.3700 +.0160 1.3540 300 ---- ---- ---- ---- 1.3315 +.0160 1.3155 305 ---- ---- ---- ---- 1.2935 +.0155 1.2780 310 ---- ---- ---- ---- 1.2565 +.0155 1.2410 315 ---- ---- ---- ---- 1.2200 +.0155 1.2045 320 ---- ---- ---- ---- 1.1840 +.0150 1.1690 325 ---- ---- ---- ---- 1.1485 +.0150 1.1335 330 ---- ---- ---- ---- 1.1135 +.0145 1.0990 335 ---- ---- ---- ---- 1.0795 +.0140 1.0655 340 ---- ---- ---- ---- 1.0460 +.0140 1.0320 345 ---- ---- ---- ---- 1.0135 +.0140 .9995 350 ---- ---- ---- ---- .9815 +.0135 .9680 355 ---- ---- ---- ---- .9500 +.0135 .9365 360 ---- ---- ---- ---- .9195 +.0130 .9065 365 ---- ---- ---- ---- .8895 +.0130 .8765 370 ---- ---- ---- ---- .8605 +.0130 .8475 375 ---- ---- ---- ---- .8320 +.0125 .8195 380 ---- ---- ---- ---- .8045 +.0125 .7920 385 ---- ---- ---- ---- .7775 +.0120 .7655 390 ---- ---- ---- ---- .7510 +.0115 .7395 395 ---- ---- ---- ---- .7260 +.0115 .7145 400 ---- ---- ---- ---- .7010 +.0110 .6900 405 ---- ---- ---- ---- .6770 +.0110 .6660 410 ---- ---- ---- ---- .6540 +.0105 .6435 415 ---- ---- ---- ---- .6315 +.0105 .6210 420 ---- ---- ---- ---- .6100 +.0105 .5995 425 ---- ---- ---- ---- .5890 +.0100 .5790 430 ---- ---- ---- ---- .5685 +.0100 .5585 435 ---- ---- ---- ---- .5490 +.0095 .5395 440 ---- ---- ---- ---- .5300 +.0095 .5205 445 ---- ---- ---- ---- .5115 +.0090 .5025 450 ---- ---- ---- ---- .4940 +.0085 .4855 455 ---- ---- ---- ---- .4770 +.0085 .4685 460 ---- ---- ---- ---- .4610 +.0085 .4525 465 ---- ---- ---- ---- .4450 +.0080 .4370 470 ---- ---- ---- ---- .4300 +.0080 .4220 475 ---- ---- ---- ---- .4155 +.0080 .4075 480 ---- ---- ---- ---- .4015 +.0075 .3940 485 ---- ---- ---- ---- .3880 +.0070 .3810 490 ---- ---- ---- ---- .3755 +.0075 .3680 495 ---- ---- ---- ---- .3630 +.0070 .3560 500 ---- ---- ---- ---- .3510 +.0065 .3445 505 ---- ---- ---- ---- .3400 +.0070 .3330 510 ---- ---- ---- ---- .3290 +.0065 .3225 515 ---- ---- ---- ---- .3185 +.0065 .3120 520 ---- ---- ---- ---- .3085 +.0060 .3025 525 ---- ---- ---- ---- .2990 +.0060 .2930 550 ---- ---- ---- ---- .2565 +.0050 .2515 575 ---- ---- ---- ---- .2225 +.0045 .2180 600 ---- ---- ---- ---- .1950 +.0040 .1910 625 ---- ---- ---- ---- .1730 +.0040 .1690 650 ---- ---- ---- ---- .1545 +.0035 .1510 675 ---- ---- ---- ---- .1395 +.0030 .1365 700 ---- ---- ---- ---- .1265 +.0025 .1240 725 ---- ---- ---- ---- .1155 +.0025 .1130 750 ---- ---- ---- ---- .1065 +.0025 .1040 775 ---- ---- ---- ---- .0985 +.0020 .0965 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.9555 +.0200 3.9355 050 ---- ---- ---- ---- 3.7055 +.0200 3.6855 075 ---- ---- ---- ---- 3.4555 +.0200 3.4355 100 ---- ---- ---- ---- 3.2055 +.0200 3.1855 125 ---- ---- ---- ---- 2.9555 +.0200 2.9355 150 ---- ---- ---- ---- 2.7055 +.0200 2.6855 175 ---- ---- ---- ---- 2.4555 +.0200 2.4355 200 ---- ---- ---- ---- 2.2055 +.0200 2.1855 225 ---- ---- ---- ---- 1.9655 +.0185 1.9470 250 ---- ---- ---- ---- 1.7420 +.0180 1.7240 260 ---- ---- ---- ---- 1.6565 +.0175 1.6390 265 ---- ---- ---- ---- 1.6145 +.0170 1.5975 270 ---- ---- ---- ---- 1.5730 +.0170 1.5560 275 ---- ---- ---- ---- 1.5325 +.0170 1.5155 280 ---- ---- ---- ---- 1.4920 +.0165 1.4755 285 ---- ---- ---- ---- 1.4525 +.0165 1.4360 290 ---- ---- ---- ---- 1.4135 +.0165 1.3970 295 ---- ---- ---- ---- 1.3745 +.0155 1.3590 300 ---- ---- ---- ---- 1.3365 +.0155 1.3210 305 ---- ---- ---- ---- 1.2995 +.0155 1.2840 310 ---- ---- ---- ---- 1.2625 +.0155 1.2470 315 ---- ---- ---- ---- 1.2260 +.0150 1.2110 320 ---- ---- ---- ---- 1.1905 +.0145 1.1760 325 ---- ---- ---- ---- 1.1555 +.0145 1.1410 330 ---- ---- ---- ---- 1.1210 +.0140 1.1070 335 ---- ---- ---- ---- 1.0875 +.0140 1.0735 340 ---- ---- ---- ---- 1.0545 +.0140 1.0405 345 ---- ---- ---- ---- 1.0220 +.0135 1.0085 350 ---- ---- ---- ---- .9905 +.0135 .9770 355 ---- ---- ---- ---- .9590 +.0130 .9460 360 ---- ---- ---- ---- .9290 +.0130 .9160 365 ---- ---- ---- ---- .8995 +.0130 .8865 370 ---- ---- ---- ---- .8705 +.0125 .8580 375 ---- ---- ---- ---- .8420 +.0120 .8300 380 ---- ---- ---- ---- .8150 +.0125 .8025 385 ---- ---- ---- ---- .7880 +.0120 .7760 390 ---- ---- ---- ---- .7620 +.0115 .7505 395 ---- ---- ---- ---- .7370 +.0115 .7255 400 ---- ---- ---- ---- .7125 +.0110 .7015 405 ---- ---- ---- ---- .6885 +.0105 .6780 410 ---- ---- ---- ---- .6655 +.0105 .6550 415 ---- ---- ---- ---- .6435 +.0105 .6330 420 ---- ---- ---- ---- .6220 +.0105 .6115 425 ---- ---- ---- ---- .6010 +.0100 .5910 430 ---- ---- ---- ---- .5810 +.0100 .5710 435 ---- ---- ---- ---- .5615 +.0100 .5515 440 ---- ---- ---- ---- .5425 +.0095 .5330 445 ---- ---- ---- ---- .5245 +.0095 .5150 450 ---- ---- ---- ---- .5070 +.0090 .4980 455 ---- ---- ---- ---- .4900 +.0090 .4810 460 ---- ---- ---- ---- .4735 +.0085 .4650 465 ---- ---- ---- ---- .4580 +.0085 .4495 470 ---- ---- ---- ---- .4430 +.0080 .4350 475 ---- ---- ---- ---- .4285 +.0080 .4205 480 ---- ---- ---- ---- .4145 +.0080 .4065 485 ---- ---- ---- ---- .4010 +.0075 .3935 490 ---- ---- ---- ---- .3880 +.0070 .3810 495 ---- ---- ---- ---- .3760 +.0075 .3685 500 ---- ---- ---- ---- .3640 +.0070 .3570 505 ---- ---- ---- ---- .3525 +.0065 .3460 510 ---- ---- ---- ---- .3415 +.0065 .3350 515 ---- ---- ---- ---- .3310 +.0065 .3245 520 ---- ---- ---- ---- .3210 +.0060 .3150 525 ---- ---- ---- ---- .3115 +.0060 .3055 550 ---- ---- ---- ---- .2690 +.0055 .2635 575 ---- ---- ---- ---- .2345 +.0050 .2295 600 ---- ---- ---- ---- .2065 +.0040 .2025 625 ---- ---- ---- ---- .1840 +.0040 .1800 650 ---- ---- ---- ---- .1655 +.0035 .1620 675 ---- ---- ---- ---- .1500 +.0035 .1465 700 ---- ---- ---- ---- .1365 +.0025 .1340 725 ---- ---- ---- ---- .1255 +.0025 .1230 750 ---- ---- ---- ---- .1160 +.0025 .1135 775 ---- ---- ---- ---- .1075 +.0020 .1055 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.9555 +.0200 3.9355 050 ---- ---- ---- ---- 3.7055 +.0200 3.6855 075 ---- ---- ---- ---- 3.4555 +.0200 3.4355 100 ---- ---- ---- ---- 3.2055 +.0200 3.1855 125 ---- ---- ---- ---- 2.9555 +.0200 2.9355 150 ---- ---- ---- ---- 2.7055 +.0200 2.6855 175 ---- ---- ---- ---- 2.4555 +.0200 2.4355 200 ---- ---- ---- ---- 2.2055 +.0200 2.1855 225 ---- ---- ---- ---- 1.9595 +.0190 1.9405 250 ---- ---- ---- ---- 1.7330 +.0180 1.7150 275 ---- ---- ---- ---- 1.5245 +.0165 1.5080 280 ---- ---- ---- ---- 1.4850 +.0165 1.4685 285 ---- ---- ---- ---- 1.4460 +.0160 1.4300 290 ---- ---- ---- ---- 1.4080 +.0165 1.3915 295 ---- ---- ---- ---- 1.3705 +.0160 1.3545 300 ---- ---- ---- ---- 1.3335 +.0160 1.3175 305 ---- ---- ---- ---- 1.2970 +.0155 1.2815 310 ---- ---- ---- ---- 1.2615 +.0150 1.2465 315 ---- ---- ---- ---- 1.2265 +.0150 1.2115 320 ---- ---- ---- ---- 1.1925 +.0150 1.1775 325 ---- ---- ---- ---- 1.1585 +.0145 1.1440 330 ---- ---- ---- ---- 1.1255 +.0140 1.1115 335 ---- ---- ---- ---- 1.0935 +.0145 1.0790 340 ---- ---- ---- ---- 1.0615 +.0140 1.0475 345 ---- ---- ---- ---- 1.0305 +.0140 1.0165 350 ---- ---- ---- ---- 1.0000 +.0135 .9865 355 ---- ---- ---- ---- .9700 +.0130 .9570 360 ---- ---- ---- ---- .9405 +.0125 .9280 365 ---- ---- ---- ---- .9120 +.0125 .8995 370 ---- ---- ---- ---- .8840 +.0125 .8715 375 ---- ---- ---- ---- .8565 +.0120 .8445 380 ---- ---- ---- ---- .8295 +.0120 .8175 385 ---- ---- ---- ---- .8035 +.0120 .7915 390 ---- ---- ---- ---- .7780 +.0115 .7665 395 ---- ---- ---- ---- .7530 +.0115 .7415 400 ---- ---- ---- ---- .7285 +.0110 .7175 405 ---- ---- ---- ---- .7050 +.0110 .6940 410 ---- ---- ---- ---- .6820 +.0110 .6710 415 ---- ---- ---- ---- .6595 +.0105 .6490 420 ---- ---- ---- ---- .6380 +.0105 .6275 425 ---- ---- ---- ---- .6165 +.0100 .6065 430 ---- ---- ---- ---- .5965 +.0100 .5865 435 ---- ---- ---- ---- .5765 +.0095 .5670 440 ---- ---- ---- ---- .5575 +.0090 .5485 445 ---- ---- ---- ---- .5395 +.0095 .5300 450 ---- ---- ---- ---- .5215 +.0090 .5125 455 ---- ---- ---- ---- .5045 +.0085 .4960 460 ---- ---- ---- ---- .4880 +.0085 .4795 465 ---- ---- ---- ---- .4725 +.0085 .4640 470 ---- ---- ---- ---- .4570 +.0080 .4490 475 ---- ---- ---- ---- .4425 +.0080 .4345 480 ---- ---- ---- ---- .4285 +.0080 .4205 485 ---- ---- ---- ---- .4150 +.0075 .4075 490 ---- ---- ---- ---- .4020 +.0075 .3945 495 ---- ---- ---- ---- .3895 +.0075 .3820 500 ---- ---- ---- ---- .3775 +.0070 .3705 505 ---- ---- ---- ---- .3660 +.0070 .3590 510 ---- ---- ---- ---- .3550 +.0070 .3480 515 ---- ---- ---- ---- .3445 +.0065 .3380 520 ---- ---- ---- ---- .3340 +.0060 .3280 525 ---- ---- ---- ---- .3245 +.0065 .3180 550 ---- ---- ---- ---- .2815 +.0055 .2760 575 ---- ---- ---- ---- .2470 +.0050 .2420 600 ---- ---- ---- ---- .2190 +.0040 .2150 625 ---- ---- ---- ---- .1965 +.0040 .1925 650 ---- ---- ---- ---- .1780 +.0035 .1745 675 ---- ---- ---- ---- .1625 +.0035 .1590 700 ---- ---- ---- ---- .1495 +.0035 .1460 725 ---- ---- ---- ---- .1380 +.0025 .1355 750 ---- ---- ---- ---- .1285 +.0025 .1260 775 ---- ---- ---- ---- .1205 +.0025 .1180 HX DEC24 Copper Option CALL 075 ---- ---- ---- ---- 3.4555 +.0200 3.4355 100 ---- ---- ---- ---- 3.2055 +.0200 3.1855 125 ---- ---- ---- ---- 2.9555 +.0200 2.9355 150 ---- ---- ---- ---- 2.7055 +.0200 2.6855 175 ---- ---- ---- ---- 2.4555 +.0200 2.4355 200 ---- ---- ---- ---- 2.2055 +.0200 2.1855 225 ---- ---- ---- ---- 1.9600 +.0195 1.9405 250 ---- ---- ---- ---- 1.7340 +.0180 1.7160 275 ---- ---- ---- ---- 1.5270 +.0170 1.5100 300 ---- ---- ---- ---- 1.3370 +.0155 1.3215 320 ---- ---- ---- ---- 1.1975 +.0145 1.1830 325 ---- ---- ---- ---- 1.1640 +.0140 1.1500 330 ---- ---- ---- ---- 1.1315 +.0140 1.1175 335 ---- ---- ---- ---- 1.0995 +.0140 1.0855 340 ---- ---- ---- ---- 1.0680 +.0135 1.0545 345 ---- ---- ---- ---- 1.0375 +.0135 1.0240 350 ---- ---- ---- ---- 1.0075 +.0135 .9940 355 ---- ---- ---- ---- .9775 +.0130 .9645 360 ---- ---- ---- ---- .9490 +.0130 .9360 365 ---- ---- ---- ---- .9205 +.0125 .9080 370 ---- ---- ---- ---- .8930 +.0125 .8805 375 ---- ---- ---- ---- .8655 +.0120 .8535 380 ---- ---- ---- ---- .8390 +.0120 .8270 385 ---- ---- ---- ---- .8135 +.0120 .8015 390 ---- ---- ---- ---- .7880 +.0115 .7765 395 ---- ---- ---- ---- .7635 +.0115 .7520 400 ---- ---- ---- ---- .7395 +.0110 .7285 405 ---- ---- ---- ---- .7160 +.0110 .7050 410 ---- ---- ---- ---- .6935 +.0105 .6830 415 ---- ---- ---- ---- .6715 +.0105 .6610 420 ---- ---- ---- ---- .6500 +.0100 .6400 425 ---- ---- ---- ---- .6295 +.0100 .6195 430 ---- ---- ---- ---- .6095 +.0100 .5995 435 ---- ---- ---- ---- .5900 +.0095 .5805 440 ---- ---- ---- ---- .5715 +.0095 .5620 445 ---- ---- ---- ---- .5535 +.0090 .5445 450 ---- ---- ---- ---- .5365 +.0090 .5275 455 ---- ---- ---- ---- .5200 +.0090 .5110 460 ---- ---- ---- ---- .5040 +.0090 .4950 465 ---- ---- ---- ---- .4885 +.0085 .4800 470 ---- ---- ---- ---- .4735 +.0080 .4655 475 ---- ---- ---- ---- .4590 +.0080 .4510 480 ---- ---- ---- ---- .4455 +.0080 .4375 485 ---- ---- ---- ---- .4320 +.0075 .4245 490 ---- ---- ---- ---- .4195 +.0075 .4120 495 ---- ---- ---- ---- .4070 +.0070 .4000 500 ---- ---- ---- ---- .3955 +.0070 .3885 505 ---- ---- ---- ---- .3840 +.0070 .3770 510 ---- ---- ---- ---- .3730 +.0065 .3665 515 ---- ---- ---- ---- .3625 +.0065 .3560 520 ---- ---- ---- ---- .3525 +.0065 .3460 525 ---- ---- ---- ---- .3425 +.0060 .3365 550 ---- ---- ---- ---- .2985 +.0055 .2930 575 ---- ---- ---- ---- .2615 +.0050 .2565 600 ---- ---- ---- ---- .2290 +.0045 .2245 1000 1000 625 ---- ---- ---- ---- .2000 +.0040 .1960 650 ---- ---- ---- ---- .1745 +.0035 .1710 675 ---- ---- ---- ---- .1520 +.0030 .1490 700 ---- ---- ---- ---- .1325 +.0030 .1295 1150 1150 725 ---- ---- ---- ---- .1155 +.0025 .1130 750 ---- ---- ---- ---- .1010 +.0020 .0990 775 ---- ---- ---- ---- .0885 +.0020 .0865 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3325 6000 88115 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 UNCH .0005 3 200 ---- ---- ---- ---- .0005 UNCH .0005 30 220 ---- ---- ---- ---- .0005 UNCH .0005 12 225 ---- ---- ---- ---- .0005 UNCH .0005 85 230 ---- ---- ---- ---- .0005 UNCH .0005 17 235 ---- ---- ---- ---- .0005 UNCH .0005 22 240 ---- ---- ---- ---- .0005 UNCH .0005 2 245 ---- ---- ---- ---- .0005 UNCH .0005 2 250 ---- ---- ---- ---- .0005 UNCH .0005 2710 255 ---- ---- ---- ---- .0005 UNCH .0005 2 260 ---- ---- ---- ---- .0005 UNCH .0005 74 265 ---- ---- ---- ---- .0005 UNCH .0005 20 270 ---- ---- ---- ---- .0005 UNCH .0005 1 275 ---- ---- ---- ---- .0005 UNCH .0005 1704 280 ---- ---- ---- ---- .0005 UNCH .0005 18 285 ---- ---- ---- ---- .0005 UNCH .0005 13 290 ---- ---- ---- ---- .0005 UNCH 3 .0005 2 290 295 ---- ---- ---- ---- .0005 UNCH .0005 24 300 .0015 .0015 .0015 .0015 .0005 UNCH 3 .0005 388 305 ---- ---- ---- ---- .0005 UNCH .0005 232 310 ---- ---- ---- ---- .0005 UNCH .0005 39 315 ---- ---- ---- ---- .0010 +.0005 .0005 2 32 320 ---- ---- ---- ---- .0010 UNCH .0010 459 325 ---- ---- ---- ---- .0010 UNCH .0010 618 330 .0020 .0020 .0020 .0020 .0010 UNCH 1 .0010 1685 335 ---- ---- ---- ---- .0015 UNCH .0015 1 214 340 ---- ---- ---- ---- .0015 UNCH .0015 1 3695 341 ---- ---- ---- ---- .0015 UNCH .0015 50 342 ---- ---- ---- ---- .0020 +.0005 .0015 10 343 ---- ---- ---- ---- .0020 UNCH .0020 1 344 ---- ---- ---- ---- .0020 UNCH .0020 21 345 ---- ---- ---- ---- .0020 UNCH .0020 31 346 ---- ---- ---- ---- .0020 UNCH .0020 4 347 ---- ---- ---- ---- .0020 UNCH .0020 23 348 ---- ---- ---- ---- .0020 UNCH .0020 27 349 ---- ---- ---- ---- .0020 UNCH .0020 5 350 ---- ---- ---- ---- .0025 UNCH .0025 968 351 ---- ---- ---- ---- .0025 UNCH .0025 10 352 ---- ---- ---- ---- .0025 UNCH .0025 9 353 ---- .0030B ---- .0030B .0025 UNCH .0025 90 354 ---- .0030B ---- .0030B .0025 UNCH .0025 355 ---- ---- ---- ---- .0025 -.0005 .0030 7 281 356 ---- .0035B ---- .0035B .0030 UNCH .0030 32 357 ---- .0035B ---- .0035B .0030 UNCH .0030 358 ---- .0040B ---- .0040B .0030 UNCH .0030 5 359 ---- .0040B ---- .0040B .0030 -.0005 .0035 1 360 ---- .0050B ---- .0050B .0035 UNCH .0035 1 692 361 ---- .0045B ---- .0045B .0035 UNCH .0035 29 362 ---- .0050B ---- .0050B .0035 -.0005 .0040 21 363 .0045 .0055B .0045 .0045 .0040 UNCH 1 .0040 55 364 ---- .0055B ---- .0055B .0040 -.0005 .0045 3 365 .0060 .0060 .0045A .0045A .0045 UNCH 10 .0045 222 366 ---- .0065B ---- .0065B .0045 -.0005 .0050 367 ---- .0070B ---- .0070B .0045 -.0005 .0050 3 368 ---- .0075B ---- .0075B .0050 -.0005 .0055 110 369 ---- .0080B .0055A .0080B .0055 -.0005 .0060 6 370 .0090 .0090 .0060A .0060A .0055 -.0005 7 .0060 1031 371 ---- .0090B .0060A .0090B .0060 -.0005 .0065 1 19 372 ---- .0100B .0065A .0100B .0060 -.0010 .0070 25 373 ---- .0105B .0070A .0105B .0065 -.0010 .0075 11 374 .0065 .0115B .0065 .0070B .0070 -.0010 5 .0080 24 375 .0090 .0120B .0075A .0075A .0075 -.0010 1 .0085 496 376 ---- .0130B .0080A .0130B .0080 -.0010 .0090 12 377 ---- .0140B .0085A .0140B .0085 -.0010 .0095 403 378 ---- .0150B .0090A .0150B .0090 -.0010 .0100 60 379 ---- .0160B .0095A .0160B .0095 -.0015 .0110 160 380 .0120 .0170B .0100A .0100A .0100 -.0015 1 .0115 5 1079 381 ---- .0180B .0105A .0180B .0105 -.0020 .0125 122 382 ---- .0195B .0115A .0195B .0110 -.0020 30 .0130 9 383 .0115 .0210B .0115 .0115 .0120 -.0020 5 .0140 25 384 ---- .0225B .0130A .0225B .0125 -.0025 .0150 2 40 385 .0215 .0240B .0135A .0135A .0135 -.0025 2 .0160 2 176 386 ---- .0255B .0145A .0255B .0145 -.0025 .0170 2 99 387 ---- .0275B .0155A .0275B .0155 -.0030 .0185 2 28 388 ---- .0290B .0165A .0290B .0165 -.0030 .0195 2 38 389 ---- .0310B .0175A .0310B .0175 -.0035 .0210 2 51 390 .0300 .0335B .0185A .0185A .0185 -.0035 50 .0220 203 501 391 ---- .0355B .0195A .0355B .0195 -.0040 .0235 2 70 392 ---- .0375B .0210A .0375B .0210 -.0040 .0250 2 58 393 ---- .0400B .0225A .0400B .0220 -.0050 .0270 2 78 394 ---- .0425B .0235A .0425B .0235 -.0050 .0285 2 205 395 ---- .0455B .0250A .0455B .0250 -.0050 .0300 150 395 396 .0360 .0480B .0270A .0270A .0265 -.0055 10 .0320 64 397 .0370 .0510B .0285A .0510B .0285 -.0055 5 .0340 69 398 ---- .0540B .0305A .0540B .0300 -.0060 .0360 2 10 399 ---- .0570B .0320A .0570B .0320 -.0065 .0385 26 400 .0500 .0605B .0340A .0605B .0340 -.0065 45 .0405 36 654 401 .0580 .0640B .0365A .0365A .0365 -.0065 10 .0430 13 402 .0505 .0675B .0385A .0525B .0385 -.0070 5 .0455 12 403 ---- .0710B .0410A .0710B .0410 -.0070 .0480 1 16 404 ---- .0750B .0435A .0750B .0435 -.0075 .0510 14 22 405 ---- .0790B .0460A .0790B .0460 -.0080 .0540 4 253 406 .0735 .0835B .0485A .0485A .0490 -.0080 15 .0570 5 407 ---- .0875B .0515A .0875B .0515 -.0085 .0600 4 4 408 .0795 .0920B .0545A .0545A .0545 -.0090 4 .0635 6 310 409 .0765 .0970B .0575A .0970B .0580 -.0085 4 .0665 5 10 410 .0810 .1015B .0600 .0610B .0610 -.0095 37 .0705 155 381 411 .0985 .1065B .0640A .0640A .0645 -.0095 5 .0740 412 .1045 .1115B .0675A .1055B .0680 -.0100 10 .0780 25 413 .1095 .1170B .0710A .0710A .0715 -.0105 48 .0820 1 1 414 .1095 .1230B .0750A .1105B .0755 -.0105 4 .0860 415 .1075 .1285B .0785A .1185B .0795 -.0110 35 .0905 49 416 ---- .1335B .0830A .1335B .0835 -.0115 .0950 11 114 417 ---- .1395B .0870A .1395B .0880 -.0115 .0995 21 418 ---- .1455B .0915A .1455B .0920 -.0125 .1045 16 419 ---- .1515B .0960A .1515B .0965 -.0130 .1095 4 54 420 .1380 .1575B .1005A .1005A .1015 -.0130 148 .1145 2 600 421 ---- .1640B .1055A .1640B .1065 -.0135 .1200 37 422 ---- .1700B .1105A .1700B .1115 -.0140 .1255 2 46 423 ---- .1770B .1160A .1765B .1165 -.0145 .1310 10 424 ---- .1835B .1210A .1830B .1220 -.0145 .1365 1 23 425 ---- .1905B .1265A .1900B .1270 -.0155 .1425 396 426 ---- .1975B .1320A .1970B .1330 -.0155 .1485 3 10 427 ---- .2045B .1375A .2045B .1385 -.0160 .1545 13 428 ---- .2120B .1435A .2115B .1445 -.0160 .1605 1 429 ---- .2195B .1495A .2190B .1505 -.0165 .1670 1 1 430 ---- .2270B .1555A .2265B .1565 -.0165 .1730 32 431 ---- .2345B .1620A .2345B .1630 -.0165 .1795 11 432 ---- .2420B .1685A .2420B .1690 -.0175 .1865 433 ---- .2500B .1750A .2500B .1760 -.0170 .1930 1 434 ---- .2580B .1820A .2575B .1825 -.0175 .2000 435 ---- .2660B .1885A .2660B .1890 -.0185 .2075 6 436 ---- .2740B .1955A .2735B .1960 -.0185 .2145 437 ---- .2820B .2025A .2820B .2030 -.0190 .2220 1 438 .2740 .2905B .2095A .2095A .2100 -.0190 1 .2290 439 ---- .2990B .2170A .2985B .2175 -.0190 .2365 440 ---- .3070B .2245A .3070B .2250 -.0195 .2445 10 441 ---- .3155B .2320A .3155B .2325 -.0195 .2520 442 ---- .3240B .2395A .3235B .2400 -.0195 .2595 443 ---- .3325B .2470A .3325B .2480 -.0195 .2675 444 ---- .3410B .2545A .3400B .2555 -.0200 .2755 1 445 ---- .3415B .2625A .3415B .2635 -.0200 .2835 446 ---- .3450B .2705A .3430B .2715 -.0200 .2915 447 ---- .3460B .2785A .3440B .2795 -.0200 .2995 450 ---- .3945B .3030A .3945B .3040 -.0205 .3245 455 ---- ---- .3455A .3455A .3465 -.0210 .3675 4 460 ---- ---- ---- ---- .3910 -.0215 .4125 465 ---- ---- ---- ---- .4365 -.0220 .4585 470 ---- .5825B .4820A .5825B .4830 -.0225 .5055 1 475 ---- ---- ---- ---- .5305 -.0230 .5535 480 ---- .6680B .5775A .6680B .5785 -.0230 .6015 485 ---- ---- ---- ---- .6270 -.0235 .6505 490 ---- ---- .6755A .6755A .6760 -.0235 .6995 495 ---- ---- ---- ---- .7255 -.0235 .7490 500 ---- ---- ---- ---- .7750 -.0235 .7985 1 505 ---- ---- ---- ---- .8245 -.0235 .8480 510 ---- ---- ---- ---- .8740 -.0240 .8980 515 ---- ---- ---- ---- .9240 -.0240 .9480 520 ---- ---- ---- ---- .9740 -.0240 .9980 525 ---- ---- ---- ---- 1.0240 -.0240 1.0480 530 ---- ---- ---- ---- 1.0740 -.0240 1.0980 535 ---- ---- ---- ---- 1.1240 -.0240 1.1480 540 ---- ---- ---- ---- 1.1740 -.0240 1.1980 545 ---- ---- ---- ---- 1.2240 -.0240 1.2480 550 ---- ---- ---- ---- 1.2740 -.0240 1.2980 555 ---- ---- ---- ---- 1.3240 -.0240 1.3480 560 ---- ---- ---- ---- 1.3740 -.0240 1.3980 565 ---- ---- ---- ---- 1.4240 -.0240 1.4480 570 ---- ---- ---- ---- 1.4740 -.0240 1.4980 575 ---- ---- ---- ---- 1.5240 -.0240 1.5480 580 ---- ---- ---- ---- 1.5740 -.0240 1.5980 585 ---- ---- ---- ---- 1.6240 -.0240 1.6480 600 ---- ---- ---- ---- 1.7740 -.0240 1.7980 625 ---- ---- ---- ---- 2.0240 -.0240 2.0480 650 ---- ---- ---- ---- 2.2740 -.0240 2.2980 675 ---- ---- ---- ---- 2.5240 -.0240 2.5480 700 ---- ---- ---- ---- 2.7740 -.0240 2.7980 725 ---- ---- ---- ---- 3.0240 -.0240 3.0480 750 ---- ---- ---- ---- 3.2740 -.0240 3.2980 775 ---- ---- ---- ---- 3.5240 -.0240 3.5480 800 ---- ---- ---- ---- 3.7740 -.0240 3.7980 825 ---- ---- ---- ---- 4.0240 -.0240 4.0480 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 1 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 1 35 230 ---- ---- ---- ---- .0005 UNCH .0005 1 2 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 27 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 1 265 ---- ---- ---- ---- .0005 -.0005 .0010 3 270 ---- ---- ---- ---- .0010 UNCH .0010 15 275 ---- ---- ---- ---- .0010 UNCH .0010 4 280 ---- ---- ---- ---- .0010 -.0005 .0015 12 285 ---- ---- ---- ---- .0015 UNCH .0015 35 290 ---- ---- ---- ---- .0015 -.0005 .0020 18 295 ---- ---- ---- ---- .0015 -.0005 .0020 33 300 ---- ---- ---- ---- .0020 -.0005 .0025 1 359 305 ---- ---- ---- ---- .0025 UNCH .0025 6 310 ---- ---- ---- ---- .0030 UNCH .0030 5 315 ---- ---- ---- ---- .0030 -.0005 .0035 1 201 320 .0040 .0040 .0040 .0040 .0040 UNCH 1 .0040 33 325 .0040 .0040 .0040 .0040 .0045 UNCH 1 .0045 1287 330 .0045 .0045 .0045 .0045 .0050 -.0005 1 .0055 15 335 .0055 .0070B .0055 .0055 .0060 -.0005 1 .0065 2 123 340 ---- .0090B ---- .0090B .0075 -.0005 .0080 33 345 ---- .0115B ---- .0115B .0095 -.0005 .0100 1 27 350 .0150 .0150 .0120A .0120A .0115 -.0010 3 .0125 3 1246 355 ---- .0185B .0150A .0185B .0140 -.0015 .0155 27 356 ---- .0195B .0155A .0195B .0150 -.0010 .0160 10 357 ---- .0205B .0160A .0205B .0155 -.0015 .0170 358 ---- .0215B .0170A .0215B .0165 -.0010 .0175 1 359 ---- .0225B .0175A .0225B .0170 -.0015 .0185 360 .0230 .0240 .0185A .0185A .0180 -.0010 11 .0190 8 85 361 ---- .0245B .0190A .0245B .0185 -.0015 .0200 362 ---- .0260B .0200A .0260B .0195 -.0015 .0210 363 ---- .0270B .0210A .0270B .0205 -.0015 .0220 10 364 ---- .0285B .0220A .0285B .0210 -.0020 .0230 10 365 ---- .0300B .0225A .0300B .0220 -.0020 .0240 1 30 366 ---- .0315B .0235A .0315B .0230 -.0020 .0250 1 5 367 ---- .0330B .0245A .0330B .0240 -.0020 .0260 15 368 ---- .0345B .0255A .0345B .0250 -.0020 .0270 1 369 ---- .0360B .0270A .0360B .0265 -.0020 .0285 370 .0350 .0380 .0280A .0280A .0275 -.0020 12 .0295 5 51 371 ---- .0390B .0290A .0390B .0285 -.0025 .0310 372 ---- .0410B .0305A .0410B .0300 -.0020 .0320 2 373 ---- .0425B .0315A .0425B .0315 -.0020 .0335 374 ---- .0445B .0330A .0445B .0325 -.0025 .0350 10 375 .0345 .0465B .0335 .0335 .0340 -.0025 80 .0365 384 376 ---- .0485B .0360A .0485B .0355 -.0025 .0380 2 377 ---- .0505B .0375A .0505B .0370 -.0025 .0395 378 ---- .0525B .0390A .0525B .0385 -.0030 .0415 379 ---- .0545B .0405A .0545B .0400 -.0030 .0430 380 .0420 .0570B .0420 .0455B .0415 -.0035 95 .0450 1 45 381 ---- .0595B .0440A .0595B .0435 -.0035 .0470 20 382 ---- .0615B .0455A .0615B .0450 -.0035 .0485 383 ---- .0640B .0475A .0640B .0470 -.0035 .0505 10 384 ---- .0670B .0495A .0670B .0490 -.0035 .0525 385 ---- .0695B .0510A .0695B .0510 -.0040 1 .0550 121 386 ---- .0720B .0535A .0720B .0530 -.0040 .0570 387 ---- .0750B .0555A .0750B .0550 -.0040 .0590 388 ---- .0780B .0580A .0780B .0570 -.0045 .0615 1 389 ---- .0810B .0600A .0810B .0595 -.0045 .0640 390 ---- .0840B .0620A .0840B .0615 -.0050 .0665 47 391 ---- .0870B .0645A .0870B .0640 -.0050 .0690 2 392 ---- .0900B .0670A .0900B .0665 -.0050 .0715 393 ---- .0935B .0695A .0935B .0690 -.0050 .0740 394 ---- .0970B .0715A .0970B .0715 -.0055 .0770 6 395 ---- .1005B .0745A .1005B .0745 -.0055 .0800 21 396 ---- .1040B .0775A .1040B .0770 -.0055 .0825 14 397 ---- .1080B .0805A .1080B .0800 -.0060 .0860 398 ---- .1115B .0835A .1115B .0830 -.0060 .0890 399 ---- .1155B .0860A .1155B .0860 -.0060 .0920 400 ---- .1195B .0890A .1195B .0890 -.0065 1 .0955 3 618 401 ---- .1235B .0925A .1235B .0920 -.0065 .0985 402 ---- .1280B .0960A .1275B .0955 -.0065 .1020 10 403 ---- .1320B .0995A .1320B .0990 -.0065 .1055 404 ---- .1365B .1025A .1365B .1025 -.0070 .1095 405 .1350 .1410B .1060A .1410B .1060 -.0070 13 .1130 8 406 ---- .1455B .1095A .1455B .1095 -.0075 .1170 20 407 ---- .1500B .1135A .1500B .1130 -.0075 .1205 408 ---- .1550B .1170A .1550B .1170 -.0075 .1245 10 409 ---- .1595B .1210A .1595B .1210 -.0080 .1290 6 410 ---- .1645B .1245A .1645B .1250 -.0080 1 .1330 36 411 ---- .1695B .1290A .1695B .1290 -.0080 .1370 412 ---- .1745B .1330A .1745B .1330 -.0085 .1415 413 ---- .1795B .1370A .1795B .1375 -.0085 .1460 414 .1825 .1850B .1415A .1415A .1415 -.0090 1 .1505 415 ---- .1905B .1460A .1905B .1460 -.0090 .1550 150 416 ---- .1960B .1505A .1960B .1505 -.0095 .1600 64 417 ---- .2015B .1550A .2015B .1550 -.0095 .1645 418 ---- .2070B .1595A .2070B .1600 -.0095 .1695 419 ---- .2125B .1645A .2125B .1645 -.0100 .1745 50 420 ---- .2185B .1690A .2185B .1695 -.0100 .1795 3 421 ---- .2245B .1740A .2245B .1745 -.0100 .1845 422 ---- .2305B .1790A .2305B .1795 -.0105 .1900 1 423 .1915 .2365B .1840A .1840A .1845 -.0110 1 .1955 424 ---- .2430B .1895A .2425B .1900 -.0105 .2005 1 425 ---- .2490B .1945A .2490B .1950 -.0110 .2060 7 426 ---- .2550B .2000A .2550B .2005 -.0115 .2120 5 427 ---- .2620B .2055A .2620B .2060 -.0115 .2175 428 ---- .2685B .2110A .2685B .2115 -.0120 .2235 429 ---- .2750B .2165A .2745B .2170 -.0120 .2290 430 ---- .2815B .2225A .2815B .2230 -.0120 .2350 14 431 ---- .2880B .2280A .2880B .2285 -.0125 .2410 12 432 ---- .2950B .2340A .2945B .2345 -.0130 .2475 12 433 ---- .3015B .2400A .3015B .2405 -.0130 .2535 434 ---- .3085B .2460A .3085B .2465 -.0135 .2600 435 ---- .3155B .2515A .3155B .2525 -.0135 .2660 2 436 ---- .3225B .2585A .3225B .2590 -.0135 .2725 1 437 ---- .3300B .2645A .3300B .2650 -.0140 .2790 438 ---- .3370B .2710A .3370B .2715 -.0140 .2855 439 ---- .3445B .2775A .3445B .2780 -.0145 .2925 10 440 ---- .3515B .2840A .3515B .2845 -.0145 .2990 2 441 ---- .3590B .2905A .3590B .2910 -.0150 .3060 442 ---- .3665B .2975A .3665B .2980 -.0150 .3130 443 ---- .3745B .3040A .3745B .3045 -.0155 .3200 444 ---- .3820B .3110A .3820B .3115 -.0155 .3270 445 ---- .3895B .3180A .3895B .3185 -.0155 .3340 3 446 ---- .3975B .3250A .3975B .3250 -.0160 .3410 447 ---- .4055B .3320A .4055B .3325 -.0160 .3485 448 ---- .4130B .3390A .4130B .3395 -.0160 .3555 450 ---- .4290B .3535A .4290B .3540 -.0165 .3705 1 1 455 ---- .4700B .3905A .4700B .3910 -.0175 .4085 1 1 460 .4520 .5120B .4295A .4630B .4300 -.0180 1 .4480 465 ---- .5555B .4700A .5555B .4700 -.0190 .4890 470 ---- .5995B .5110A .5995B .5115 -.0195 .5310 475 ---- ---- .5540A .5540A .5545 -.0195 .5740 480 ---- .6905B .5975A .6905B .5980 -.0200 .6180 485 ---- ---- ---- ---- .6430 -.0200 .6630 490 ---- .7835B .6875A .7835B .6885 -.0205 .7090 495 ---- ---- ---- ---- .7345 -.0205 .7550 500 ---- .8785B .7805A .8785B .7810 -.0210 .8020 505 ---- ---- ---- ---- .8285 -.0210 .8495 510 ---- ---- ---- ---- .8760 -.0215 .8975 515 ---- ---- ---- ---- .9240 -.0215 .9455 520 ---- 1.0725B .9720A 1.0725B .9725 -.0215 .9940 525 ---- ---- ---- ---- 1.0210 -.0220 1.0430 530 ---- 1.1375B 1.0690A 1.1375B 1.0700 -.0220 1.0920 535 ---- ---- ---- ---- 1.1190 -.0220 1.1410 540 ---- ---- ---- ---- 1.1680 -.0220 1.1900 545 ---- ---- ---- ---- 1.2175 -.0220 1.2395 550 ---- ---- ---- ---- 1.2670 -.0220 1.2890 555 ---- ---- ---- ---- 1.3165 -.0225 1.3390 560 ---- ---- ---- ---- 1.3660 -.0225 1.3885 565 ---- ---- ---- ---- 1.4160 -.0225 1.4385 570 ---- ---- ---- ---- 1.4655 -.0230 1.4885 575 ---- ---- ---- ---- 1.5155 -.0230 1.5385 580 ---- ---- ---- ---- 1.5655 -.0230 1.5885 600 ---- ---- ---- ---- 1.7655 -.0230 1.7885 625 ---- ---- ---- ---- 2.0155 -.0230 2.0385 650 ---- ---- ---- ---- 2.2655 -.0230 2.2885 675 ---- ---- ---- ---- 2.5155 -.0230 2.5385 700 ---- ---- ---- ---- 2.7655 -.0230 2.7885 725 ---- ---- ---- ---- 3.0155 -.0230 3.0385 750 ---- ---- ---- ---- 3.2655 -.0230 3.2885 775 ---- ---- ---- ---- 3.5155 -.0230 3.5385 800 ---- ---- ---- ---- 3.7655 -.0230 3.7885 825 ---- ---- ---- ---- 4.0155 -.0230 4.0385 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 .0005 .0005 .0005 .0005 UNCH 10 .0005 349 255 ---- ---- ---- ---- .0010 UNCH .0010 25 260 ---- ---- ---- ---- .0010 UNCH .0010 2 265 ---- ---- ---- ---- .0010 -.0005 .0015 270 .0015 .0015 .0015 .0015 .0015 UNCH 10 .0015 210 275 ---- ---- ---- ---- .0015 -.0005 .0020 156 280 ---- ---- ---- ---- .0020 -.0005 .0025 2 285 ---- ---- ---- ---- .0025 -.0005 .0030 400 290 ---- ---- ---- ---- .0030 -.0005 .0035 46 295 ---- ---- ---- ---- .0040 UNCH .0040 300 ---- ---- ---- ---- .0045 -.0005 .0050 1 132 305 ---- ---- ---- ---- .0055 -.0005 .0060 310 ---- ---- ---- ---- .0065 -.0005 .0070 2 315 ---- ---- ---- ---- .0075 -.0005 .0080 10 320 ---- .0100B ---- .0100B .0090 -.0005 1 .0095 9 325 ---- .0120B ---- .0120B .0110 -.0005 .0115 200 330 ---- .0150B ---- .0150B .0130 -.0005 .0135 39 335 ---- .0180B ---- .0180B .0155 -.0005 .0160 5 340 ---- .0220B .0185A .0220B .0185 -.0010 1 .0195 155 345 ---- .0270B .0225A .0270B .0220 -.0010 .0230 200 350 .0255 .0330B .0255 .0255 .0260 -.0015 1 .0275 14 355 ---- .0390B .0315A .0390B .0310 -.0015 .0325 19 360 .0375 .0470B .0360 .0360 .0365 -.0025 7 .0390 123 365 ---- .0560B .0440A .0560B .0435 -.0030 .0465 15 370 .0515 .0665B .0515 .0515 .0515 -.0035 1 .0550 15 375 ---- .0780B .0610A .0780B .0605 -.0040 .0645 51 380 ---- .0910B .0715A .0910B .0715 -.0040 .0755 399 385 ---- .1060B .0835A .1060B .0835 -.0045 .0880 12 390 ---- .1230B .0965A .1230B .0965 -.0060 .1025 105 395 ---- .1415B .1115A .1415B .1120 -.0065 .1185 2 400 ---- .1620B .1285A .1620B .1285 -.0080 20 .1365 3 169 401 ---- ---- ---- .1325A .1320 ---- ---- 402 ---- ---- ---- .1365A .1355 ---- ---- 403 ---- .1755B .1400A .1755B .1395 -.0085 .1480 404 ---- .1800B .1440A .1800B .1435 -.0085 .1520 405 ---- .1845B .1475A .1845B .1470 -.0090 .1560 20 406 ---- .1895B .1515A .1895B .1510 -.0090 .1600 407 ---- .1945B .1555A .1945B .1550 -.0095 .1645 408 ---- .1990B .1600A .1990B .1595 -.0090 .1685 409 ---- .2040B .1640A .2040B .1635 -.0095 .1730 410 ---- .2090B .1675A .2090B .1680 -.0095 .1775 10 411 ---- .2140B .1725A .2140B .1720 -.0100 .1820 412 ---- .2195B .1770A .2195B .1765 -.0100 .1865 413 ---- .2245B .1815A .2245B .1810 -.0100 .1910 414 ---- .2300B .1860A .2300B .1860 -.0100 .1960 415 ---- .2355B .1905A .2355B .1905 -.0100 .2005 52 416 ---- .2410B .1955A .2410B .1950 -.0105 .2055 417 ---- .2465B .2000A .2465B .2000 -.0105 .2105 418 ---- .2520B .2050A .2520B .2050 -.0105 .2155 419 ---- .2575B .2100A .2575B .2100 -.0105 .2205 420 ---- .2635B .2150A .2635B .2150 -.0105 .2255 1 17 421 ---- .2690B .2200A .2690B .2200 -.0110 .2310 422 ---- .2750B .2250A .2750B .2250 -.0115 .2365 423 ---- .2810B .2300A .2810B .2300 -.0115 .2415 424 ---- .2870B .2355A .2870B .2355 -.0115 .2470 425 ---- .2930B .2405A .2930B .2410 -.0115 .2525 168 426 ---- .2990B .2460A .2990B .2460 -.0120 .2580 427 ---- .3055B .2515A .3055B .2515 -.0125 .2640 428 ---- .3115B .2570A .3115B .2570 -.0125 .2695 429 ---- .3180B .2625A .3180B .2630 -.0125 .2755 430 ---- .3245B .2685A .3245B .2685 -.0125 .2810 1 21 431 ---- .3310B .2740A .3310B .2740 -.0130 .2870 432 ---- .3375B .2800A .3375B .2800 -.0130 .2930 433 ---- .3440B .2855A .3440B .2860 -.0130 .2990 434 ---- .3505B .2915A .3505B .2915 -.0135 .3050 435 ---- .3575B .2970A .3575B .2975 -.0140 .3115 2 436 ---- .3640B .3035A .3640B .3035 -.0140 .3175 437 ---- .3710B .3095A .3710B .3100 -.0140 .3240 438 ---- .3780B .3155A .3780B .3160 -.0140 .3300 439 ---- .3850B .3220A .3850B .3220 -.0145 .3365 440 ---- .3920B .3280A .3920B .3285 -.0145 .3430 1 441 ---- .3990B .3350A .3990B .3350 -.0145 .3495 442 ---- .4060B .3410A .4060B .3415 -.0145 .3560 443 ---- .4130B .3480A .4130B .3480 -.0150 .3630 444 ---- .4205B .3540A .4205B .3545 -.0150 .3695 445 ---- .4280B .3610A .4280B .3610 -.0155 .3765 15 446 ---- .4350B .3675A .4350B .3675 -.0155 .3830 447 ---- .4425B .3745A .4425B .3745 -.0155 .3900 448 ---- .4500B .3810A .4500B .3810 -.0160 .3970 450 ---- .4650B .3950A .4650B .3950 -.0160 .4110 455 ---- .5035B .4305A .5035B .4305 -.0165 .4470 460 ---- .5435B .4680A .5435B .4675 -.0170 .4845 465 ---- .5845B .5055A .5845B .5055 -.0175 .5230 470 ---- .6265B .5450A .6260B .5450 -.0180 .5630 475 ---- .6695B .5850A .6685B .5855 -.0185 .6040 480 ---- .7130B .6265A .7125B .6270 -.0185 .6455 485 ---- .7350B .6700A .7350B .6690 -.0195 .6885 490 ---- .8015B .7115A .8015B .7125 -.0195 .7320 495 ---- ---- ---- ---- .7565 -.0200 .7765 500 ---- .8930B .8000A .8930B .8010 -.0200 .8210 505 ---- ---- ---- ---- .8460 -.0205 .8665 510 ---- ---- ---- ---- .8915 -.0210 .9125 515 ---- ---- ---- ---- .9380 -.0210 .9590 520 ---- 1.0815B .9840A 1.0815B .9845 -.0215 1.0060 525 ---- ---- ---- ---- 1.0320 -.0215 1.0535 530 ---- 1.1780B 1.0790A 1.1780B 1.0790 -.0220 1.1010 535 ---- ---- ---- ---- 1.1270 -.0220 1.1490 540 ---- 1.2750B 1.1750A 1.2750B 1.1750 -.0220 1.1970 545 ---- ---- ---- ---- 1.2235 -.0220 1.2455 550 ---- 1.3730B 1.2720A 1.3730B 1.2720 -.0220 1.2940 555 ---- ---- ---- ---- 1.3205 -.0225 1.3430 560 ---- 1.4575B 1.3695A 1.4575B 1.3695 -.0225 1.3920 565 ---- ---- ---- ---- 1.4185 -.0225 1.4410 570 ---- ---- 1.4680A 1.4680A 1.4680 -.0225 1.4905 575 ---- ---- ---- ---- 1.5175 -.0225 1.5400 580 ---- ---- ---- ---- 1.5670 -.0225 1.5895 600 ---- ---- ---- ---- 1.7655 -.0230 1.7885 625 ---- ---- ---- ---- 2.0155 -.0230 2.0385 650 ---- ---- ---- ---- 2.2655 -.0230 2.2885 675 ---- ---- ---- ---- 2.5155 -.0230 2.5385 700 ---- ---- ---- ---- 2.7655 -.0230 2.7885 725 ---- ---- ---- ---- 3.0155 -.0230 3.0385 750 ---- ---- ---- ---- 3.2655 -.0230 3.2885 775 ---- ---- ---- ---- 3.5155 -.0230 3.5385 800 ---- ---- ---- ---- 3.7655 -.0230 3.7885 825 ---- ---- ---- ---- 4.0155 -.0230 4.0385 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0015 -.0005 .0020 225 ---- ---- ---- ---- .0020 UNCH .0020 230 ---- ---- ---- ---- .0020 UNCH .0020 235 ---- ---- ---- ---- .0025 UNCH .0025 240 ---- ---- ---- ---- .0025 -.0005 .0030 245 ---- ---- ---- ---- .0030 UNCH .0030 250 ---- ---- ---- ---- .0030 -.0005 .0035 1 255 ---- ---- ---- ---- .0035 UNCH .0035 1 260 ---- ---- ---- ---- .0040 UNCH .0040 265 ---- ---- ---- ---- .0045 UNCH .0045 270 ---- ---- ---- ---- .0045 -.0005 .0050 275 ---- ---- ---- .0050A .0055 UNCH 2 .0055 280 ---- ---- ---- .0055A .0060 UNCH 3 .0060 10 285 ---- ---- ---- ---- .0065 UNCH .0065 290 ---- ---- ---- ---- .0075 UNCH .0075 10 295 ---- .0090B ---- .0090B .0085 UNCH .0085 4 300 .0100 .0110B .0100 .0100 .0100 UNCH 5 .0100 27 305 ---- .0125B ---- .0125B .0115 -.0005 .0120 310 .0150 .0150 .0145A .0145A .0135 -.0005 5 .0140 11 315 ---- .0180B ---- .0180B .0155 -.0005 .0160 21 320 ---- .0215B ---- .0215B .0180 -.0010 .0190 10 325 ---- .0250B .0220A .0250B .0210 -.0015 .0225 18 330 ---- .0295B .0260A .0295B .0250 -.0015 .0265 11 335 ---- .0350B .0300A .0350B .0290 -.0015 .0305 1 340 ---- .0405B .0345A .0405B .0335 -.0025 .0360 16 345 ---- .0475B .0400A .0475B .0390 -.0025 .0415 120 350 ---- .0555B .0465A .0555B .0455 -.0025 .0480 3 355 ---- .0640B .0535A .0640B .0525 -.0030 .0555 171 360 ---- .0740B .0615A .0740B .0605 -.0035 .0640 321 365 ---- .0850B .0705A .0850B .0700 -.0035 .0735 20 370 ---- .0970B .0805A .0970B .0800 -.0040 .0840 125 375 ---- .1110B .0920A .1110B .0915 -.0045 .0960 5 380 ---- .1260B .1045A .1260B .1040 -.0050 .1090 9 385 ---- .1425B .1185A .1425B .1185 -.0050 .1235 26 390 ---- .1610B .1340A .1610B .1335 -.0060 .1395 94 395 ---- .1810B .1505A .1810B .1505 -.0070 .1575 28 400 ---- .2025B .1690A .2025B .1690 -.0075 .1765 16 405 ---- .2255B .1890A .2255B .1890 -.0080 .1970 410 ---- .2505B .2105A .2505B .2105 -.0090 .2195 415 ---- .2765B .2335A .2765B .2330 -.0100 .2430 420 ---- .3045B .2580A .3045B .2575 -.0110 .2685 24 425 ---- .3335B .2840A .3335B .2840 -.0110 .2950 183 430 ---- .3645B .3115A .3640B .3115 -.0115 1 .3230 25 435 ---- .3960B .3405A .3960B .3405 -.0120 .3525 440 ---- .4295B .3710A .4295B .3705 -.0130 .3835 445 ---- .4640B .4025A .4640B .4025 -.0135 .4160 450 ---- .5000B .4355A .5000B .4355 -.0140 .4495 455 ---- .5365B .4700A .5365B .4695 -.0150 .4845 1 460 ---- .5745B .5055A .5745B .5050 -.0155 .5205 465 ---- .6135B .5420A .6135B .5415 -.0160 .5575 470 ---- .6535B .5800A .6535B .5790 -.0165 .5955 475 ---- .6940B .6185A .6915B .6180 -.0165 .6345 480 ---- .7365B .6580A .7365B .6575 -.0170 .6745 2 485 ---- .7780B .6990A .7780B .6980 -.0175 .7155 490 ---- .8220B .7395A .8220B .7390 -.0180 .7570 1 495 ---- .8640B .7825A .8640B .7810 -.0185 .7995 1 500 ---- .9100B .8240A .9100B .8240 -.0185 .8425 1 505 ---- .9040B .8680A .9040B .8675 -.0185 .8860 510 ---- ---- ---- ---- .9115 -.0185 .9300 515 ---- ---- ---- ---- .9560 -.0190 .9750 520 ---- 1.0920B 1.0010A 1.0920B 1.0010 -.0190 1.0200 525 ---- ---- ---- ---- 1.0465 -.0195 1.0660 530 ---- 1.1855B 1.0925A 1.1855B 1.0925 -.0195 1.1120 1 535 ---- ---- ---- ---- 1.1390 -.0195 1.1585 540 ---- 1.2805B 1.1855A 1.2805B 1.1855 -.0200 1.2055 545 ---- ---- ---- ---- 1.2325 -.0200 1.2525 550 ---- 1.3760B 1.2800A 1.3760B 1.2800 -.0200 1.3000 1 555 ---- ---- ---- ---- 1.3275 -.0205 1.3480 560 ---- 1.4730B 1.3755A 1.4730B 1.3755 -.0205 1.3960 1 565 ---- ---- ---- ---- 1.4235 -.0205 1.4440 570 ---- 1.5705B 1.4720A 1.5705B 1.4720 -.0205 1.4925 575 ---- ---- ---- ---- 1.5205 -.0205 1.5410 580 ---- 1.6685B 1.5695A 1.6685B 1.5690 -.0210 1.5900 600 ---- ---- 1.7660A 1.7660A 1.7655 -.0210 1.7865 625 ---- ---- ---- ---- 2.0135 -.0210 2.0345 650 ---- ---- ---- ---- 2.2630 -.0215 2.2845 675 ---- ---- ---- ---- 2.5130 -.0215 2.5345 700 ---- ---- ---- ---- 2.7630 -.0215 2.7845 725 ---- ---- ---- ---- 3.0130 -.0215 3.0345 750 ---- ---- ---- ---- 3.2630 -.0215 3.2845 775 ---- ---- ---- ---- 3.5130 -.0215 3.5345 800 ---- ---- ---- ---- 3.7630 -.0215 3.7845 825 ---- ---- ---- ---- 4.0130 -.0215 4.0345 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0015 UNCH .0015 25 220 ---- ---- ---- ---- .0025 -.0005 .0030 225 ---- ---- ---- ---- .0030 -.0005 .0035 230 ---- ---- ---- ---- .0035 UNCH .0035 235 ---- ---- ---- ---- .0035 -.0005 .0040 23 240 ---- ---- ---- ---- .0040 -.0005 .0045 245 ---- ---- ---- ---- .0045 -.0005 .0050 250 ---- ---- ---- ---- .0055 UNCH .0055 255 ---- ---- ---- ---- .0060 -.0005 .0065 260 ---- ---- ---- ---- .0065 -.0005 .0070 65 265 ---- ---- ---- ---- .0075 UNCH .0075 270 ---- ---- ---- ---- .0080 -.0005 .0085 275 ---- ---- ---- ---- .0090 -.0005 .0095 280 ---- ---- ---- ---- .0105 UNCH .0105 285 ---- ---- ---- ---- .0115 -.0005 .0120 290 ---- .0140B ---- .0140B .0135 UNCH .0135 295 ---- .0165B ---- .0165B .0150 -.0005 .0155 50 300 ---- .0195B ---- .0195B .0170 -.0005 .0175 1 305 ---- .0225B ---- .0225B .0195 -.0005 .0200 310 ---- .0260B ---- .0260B .0225 -.0005 .0230 20 315 ---- .0300B ---- .0300B .0260 -.0005 .0265 6 320 ---- .0350B ---- .0350B .0300 -.0010 .0310 1 325 ---- .0400B .0350A .0400B .0340 -.0015 .0355 330 ---- .0460B .0405A .0460B .0390 -.0020 .0410 60 335 ---- .0530B .0465A .0525B .0450 -.0020 .0470 340 ---- .0605B .0525A .0600B .0510 -.0025 .0535 345 ---- .0685B .0595A .0685B .0585 -.0025 .0610 65 350 .0670 .0780B .0670 .0690B .0660 -.0030 1 .0690 8 355 ---- .0885B .0760A .0885B .0750 -.0035 .0785 360 ---- .1000B .0860A .1000B .0845 -.0040 .0885 6 365 ---- .1130B .0965A .1130B .0955 -.0040 .0995 370 ---- .1265B .1080A .1265B .1070 -.0050 .1120 148 375 ---- .1420B .1210A .1420B .1200 -.0050 .1250 8 380 ---- .1585B .1350A .1585B .1340 -.0060 .1400 21 385 ---- .1760B .1505A .1760B .1490 -.0065 .1555 18 390 ---- .1955B .1670A .1955B .1660 -.0070 .1730 300 502 395 ---- .2165B .1850A .2165B .1840 -.0075 .1915 12 400 ---- .2385B .2040A .2385B .2030 -.0085 .2115 1 405 ---- .2620B .2245A .2620B .2240 -.0085 .2325 20 410 ---- .2870B .2465A .2870B .2460 -.0095 .2555 1 415 ---- .3135B .2700A .3135B .2700 -.0095 .2795 3 420 ---- .3410B .2950A .3410B .2945 -.0105 .3050 220 425 ---- .3700B .3210A .3700B .3210 -.0105 .3315 8 430 ---- .4005B .3485A .4005B .3485 -.0110 .3595 8 19 435 ---- .4320B .3770A .4320B .3770 -.0120 .3890 440 ---- .4645B .4070A .4645B .4075 -.0120 .4195 445 ---- .4985B .4415A .4985B .4385 -.0125 .4510 8 450 ---- .5335B .4735A .5335B .4710 -.0130 .4840 455 ---- .5695B .5070A .5695B .5045 -.0135 .5180 460 ---- .6065B .5420A .6065B .5390 -.0140 .5530 465 ---- .6445B .5775A .6445B .5750 -.0145 .5895 470 ---- .6835B .6140A .6835B .6115 -.0150 .6265 475 ---- .7230B .6515A .7230B .6490 -.0155 .6645 480 ---- .7635B .6900A .7635B .6875 -.0160 .7035 485 ---- .7860B .7290A .7860B .7265 -.0165 .7430 490 ---- .8465B .7690A .8465B .7670 -.0165 .7835 495 ---- ---- ---- ---- .8075 -.0170 .8245 500 ---- .9320B .8510A .9320B .8490 -.0175 .8665 505 ---- ---- ---- ---- .8910 -.0180 .9090 510 ---- ---- ---- ---- .9340 -.0180 .9520 515 ---- ---- ---- ---- .9775 -.0180 .9955 520 ---- 1.1095B 1.0225A 1.1095B 1.0210 -.0185 1.0395 1 525 ---- ---- ---- ---- 1.0655 -.0185 1.0840 530 ---- 1.2005B 1.1115A 1.2005B 1.1100 -.0190 1.1290 535 ---- ---- ---- ---- 1.1555 -.0190 1.1745 540 ---- 1.2930B 1.2020A 1.2930B 1.2010 -.0190 1.2200 1 545 ---- ---- ---- ---- 1.2470 -.0195 1.2665 550 ---- 1.3870B 1.2945A 1.3870B 1.2930 -.0200 1.3130 555 ---- ---- ---- ---- 1.3400 -.0195 1.3595 560 ---- 1.4820B 1.3880A 1.4820B 1.3865 -.0200 1.4065 565 ---- ---- ---- ---- 1.4340 -.0200 1.4540 570 ---- 1.5775B 1.4825A 1.5775B 1.4815 -.0200 1.5015 575 ---- ---- ---- ---- 1.5290 -.0205 1.5495 580 ---- 1.6745B 1.5780A 1.6745B 1.5770 -.0205 1.5975 600 ---- 1.8695B 1.7715A 1.8695B 1.7705 -.0205 1.7910 625 ---- ---- ---- ---- 2.0155 -.0210 2.0365 650 ---- ---- ---- ---- 2.2635 -.0210 2.2845 675 ---- ---- ---- ---- 2.5130 -.0215 2.5345 700 ---- ---- ---- ---- 2.7630 -.0215 2.7845 725 ---- ---- ---- ---- 3.0130 -.0215 3.0345 750 ---- ---- ---- ---- 3.2630 -.0215 3.2845 775 ---- ---- ---- ---- 3.5130 -.0215 3.5345 800 ---- ---- ---- ---- 3.7630 -.0215 3.7845 825 ---- ---- ---- ---- 4.0130 -.0215 4.0345 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 -.0005 .0015 220 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0030 UNCH .0030 2 230 ---- ---- ---- ---- .0035 UNCH .0035 235 ---- ---- ---- ---- .0040 -.0005 .0045 240 ---- ---- ---- ---- .0045 -.0005 .0050 245 ---- ---- ---- ---- .0055 -.0005 .0060 250 ---- ---- ---- ---- .0060 -.0005 .0065 255 ---- ---- ---- ---- .0070 -.0005 .0075 10 260 ---- ---- ---- ---- .0085 -.0005 .0090 265 ---- ---- ---- ---- .0095 -.0005 .0100 270 ---- ---- ---- ---- .0110 -.0005 .0115 275 ---- ---- ---- ---- .0125 -.0005 .0130 280 ---- ---- ---- ---- .0140 -.0010 .0150 285 ---- ---- ---- ---- .0160 -.0010 .0170 290 ---- .0195B ---- .0195B .0185 -.0005 .0190 295 ---- .0230B ---- .0230B .0210 -.0005 .0215 300 ---- .0265B ---- .0265B .0235 -.0010 .0245 305 ---- .0305B ---- .0305B .0270 -.0010 .0280 310 ---- .0350B ---- .0350B .0310 -.0010 .0320 315 ---- .0400B ---- .0400B .0350 -.0015 .0365 320 ---- .0455B ---- .0455B .0400 -.0020 .0420 28 325 ---- .0520B ---- .0520B .0460 -.0015 .0475 330 ---- .0595B ---- .0590B .0520 -.0020 .0540 335 ---- .0680B ---- .0680B .0590 -.0025 .0615 340 ---- .0770B .0690A .0770B .0665 -.0030 .0695 1 345 ---- .0870B .0775A .0870B .0750 -.0030 .0780 350 ---- .0975B .0870A .0975B .0845 -.0035 .0880 355 ---- .1090B .0970A .1085B .0945 -.0040 .0985 360 ---- .1220B .1085A .1220B .1055 -.0045 .1100 365 ---- .1355B .1200A .1355B .1175 -.0045 .1220 370 ---- .1505B .1330A .1505B .1305 -.0050 .1355 375 ---- .1665B .1470A .1665B .1445 -.0055 .1500 3 380 ---- .1840B .1620A .1840B .1600 -.0060 .1660 385 ---- .2025B .1780A .2025B .1760 -.0065 .1825 390 ---- .2225B .1955A .2225B .1935 -.0075 .2010 3 395 ---- .2440B .2140A .2440B .2125 -.0075 .2200 400 ---- .2665B .2340A .2665B .2325 -.0080 .2405 1 405 ---- .2905B .2550A .2905B .2535 -.0090 .2625 9 410 ---- .3155B .2775A .3155B .2760 -.0095 .2855 415 ---- .3420B .3015A .3420B .2995 -.0105 .3100 10 420 ---- .3695B .3265A .3695B .3245 -.0110 .3355 1 425 ---- .3985B .3525A .3985B .3510 -.0110 .3620 430 ---- .4285B .3800A .4285B .3785 -.0115 .3900 435 ---- .4595B .4085A .4595B .4070 -.0120 .4190 440 ---- .4920B .4380A .4920B .4370 -.0125 .4495 445 ---- .5255B .4690A .5255B .4680 -.0130 .4810 450 ---- .5600B .5035A .5600B .5000 -.0135 .5135 455 ---- .5950B .5365A .5950B .5335 -.0135 .5470 460 ---- .6315B .5705A .6315B .5675 -.0140 .5815 465 ---- .6685B .6055A .6685B .6025 -.0145 .6170 470 ---- .7065B .6415A .7065B .6385 -.0150 .6535 475 ---- .7455B .6780A .7455B .6755 -.0150 .6905 480 ---- .7850B .7155A .7850B .7130 -.0160 .7290 485 ---- .8250B .7540A .8250B .7515 -.0160 .7675 490 ---- .8660B .7930A .8660B .7905 -.0165 .8070 495 ---- .8810B .8330A .8810B .8305 -.0170 .8475 500 ---- .9500B .8735A .9500B .8710 -.0175 .8885 505 ---- ---- ---- ---- .9125 -.0175 .9300 510 ---- ---- ---- ---- .9540 -.0180 .9720 515 ---- ---- ---- ---- .9965 -.0180 1.0145 520 ---- 1.1235B 1.0410A 1.1235B 1.0395 -.0180 1.0575 525 ---- ---- ---- ---- 1.0825 -.0185 1.1010 530 ---- 1.2130B 1.1280A 1.2130B 1.1265 -.0185 1.1450 535 ---- ---- ---- ---- 1.1705 -.0185 1.1890 540 ---- 1.3040B 1.2170A 1.3040B 1.2155 -.0185 1.2340 545 ---- ---- ---- ---- 1.2605 -.0185 1.2790 550 ---- 1.3965B 1.3075A 1.3965B 1.3055 -.0190 1.3245 555 ---- ---- ---- ---- 1.3515 -.0190 1.3705 560 ---- 1.4900B 1.3990A 1.4900B 1.3975 -.0190 1.4165 565 ---- ---- ---- ---- 1.4440 -.0190 1.4630 570 ---- 1.5840B 1.4920A 1.5840B 1.4905 -.0195 1.5100 575 ---- ---- ---- ---- 1.5375 -.0195 1.5570 580 ---- 1.6795B 1.5860A 1.6795B 1.5845 -.0195 1.6040 600 ---- 1.8725B 1.7770A 1.8725B 1.7755 -.0200 1.7955 625 ---- ---- ---- ---- 2.0180 -.0205 2.0385 650 ---- ---- ---- ---- 2.2640 -.0210 2.2850 675 ---- ---- ---- ---- 2.5125 -.0215 2.5340 700 ---- ---- ---- ---- 2.7625 -.0215 2.7840 725 ---- ---- ---- ---- 3.0125 -.0215 3.0340 750 ---- ---- ---- ---- 3.2625 -.0215 3.2840 775 ---- ---- ---- ---- 3.5125 -.0215 3.5340 800 ---- ---- ---- ---- 3.7625 -.0215 3.7840 825 ---- ---- ---- ---- 4.0125 -.0215 4.0340 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 ---- ---- ---- ---- .0035 -.0005 .0040 220 ---- ---- ---- ---- .0060 UNCH .0060 225 ---- ---- ---- ---- .0065 UNCH .0065 230 ---- ---- ---- ---- .0070 -.0005 .0075 235 ---- ---- ---- ---- .0080 UNCH .0080 240 ---- ---- ---- ---- .0085 -.0005 .0090 245 ---- ---- ---- ---- .0095 -.0005 .0100 250 ---- ---- ---- ---- .0105 -.0005 .0110 255 ---- ---- ---- ---- .0120 UNCH .0120 260 ---- ---- ---- ---- .0130 -.0005 .0135 265 ---- ---- ---- ---- .0145 -.0005 .0150 270 ---- ---- ---- ---- .0160 -.0005 .0165 275 ---- ---- ---- ---- .0180 -.0005 .0185 10 280 ---- ---- ---- ---- .0200 -.0010 .0210 285 ---- ---- ---- ---- .0225 -.0010 .0235 290 ---- ---- ---- ---- .0255 -.0005 .0260 295 ---- .0300B ---- .0300B .0285 -.0010 .0295 300 ---- .0350B ---- .0350B .0325 -.0010 .0335 305 ---- .0400B ---- .0395B .0370 -.0010 .0380 310 ---- .0460B ---- .0460B .0420 -.0010 .0430 315 ---- .0525B ---- .0525B .0475 -.0015 .0490 4 320 ---- .0595B ---- .0595B .0535 -.0020 .0555 325 ---- .0675B ---- .0670B .0605 -.0020 .0625 330 ---- .0760B ---- .0760B .0680 -.0025 .0705 335 ---- .0855B ---- .0850B .0765 -.0025 .0790 340 ---- .0955B ---- .0950B .0850 -.0035 .0885 345 ---- .1065B .0980A .1065B .0950 -.0035 .0985 350 ---- .1185B .1085A .1185B .1055 -.0035 .1090 300 355 ---- .1310B .1200A .1310B .1165 -.0040 .1205 360 ---- .1450B .1320A .1450B .1285 -.0045 .1330 365 ---- .1595B .1450A .1595B .1415 -.0050 .1465 370 ---- .1755B .1590A .1755B .1555 -.0050 .1605 375 ---- .1920B .1740A .1920B .1705 -.0055 .1760 380 ---- .2100B .1900A .2100B .1865 -.0060 .1925 385 ---- .2295B .2075A .2295B .2035 -.0065 .2100 20 390 ---- .2500B .2255A .2500B .2220 -.0065 .2285 395 ---- .2715B .2450A .2715B .2415 -.0070 .2485 2 400 ---- .2945B .2655A .2945B .2620 -.0075 .2695 1 405 ---- .3185B .2875A .3185B .2840 -.0080 .2920 1 410 ---- .3435B .3100A .3435B .3070 -.0085 .3155 415 ---- .3700B .3340A .3700B .3310 -.0090 .3400 2 420 ---- .3975B .3595A .3975B .3560 -.0100 .3660 5 425 ---- .4265B .3855A .4265B .3825 -.0100 .3925 34 430 ---- .4560B .4130A .4560B .4100 -.0105 .4205 435 ---- .4870B .4415A .4870B .4385 -.0110 .4495 7 440 ---- .5190B .4715A .5190B .4680 -.0115 .4795 445 ---- .5520B .5020A .5520B .4985 -.0120 .5105 450 ---- .5860B .5335A .5860B .5305 -.0120 .5425 455 ---- .6205B .5665A .6205B .5630 -.0125 .5755 460 ---- .6565B .6000A .6565B .5965 -.0130 .6095 465 ---- .6930B .6345A .6930B .6310 -.0135 .6445 470 ---- .7300B .6695A .7300B .6665 -.0140 .6805 475 ---- .7685B .7060A .7685B .7025 -.0145 .7170 480 ---- .8070B .7425A .8070B .7395 -.0145 .7540 485 ---- .8465B .7805A .8465B .7775 -.0150 .7925 490 ---- .8870B .8185A .8870B .8155 -.0155 .8310 495 ---- .9275B .8580A .9275B .8550 -.0155 .8705 500 ---- .9690B .8975A .9690B .8945 -.0160 .9105 505 ---- .9800B .9380A .9800B .9350 -.0160 .9510 510 ---- ---- .9785A .9785A .9755 -.0170 .9925 515 ---- ---- ---- ---- 1.0170 -.0170 1.0340 520 ---- 1.1395B 1.0620A 1.1395B 1.0590 -.0175 1.0765 525 ---- ---- ---- ---- 1.1015 -.0175 1.1190 530 ---- 1.2275B 1.1475A 1.2275B 1.1445 -.0175 1.1620 535 ---- ---- ---- ---- 1.1880 -.0180 1.2060 540 ---- 1.3170B 1.2345A 1.3170B 1.2315 -.0185 1.2500 545 ---- ---- ---- ---- 1.2760 -.0180 1.2940 550 ---- 1.4080B 1.3230A 1.4080B 1.3205 -.0185 1.3390 555 ---- ---- ---- ---- 1.3655 -.0185 1.3840 560 ---- 1.5000B 1.4130A 1.5000B 1.4105 -.0190 1.4295 565 ---- ---- ---- ---- 1.4560 -.0195 1.4755 570 ---- 1.5930B 1.5045A 1.5930B 1.5020 -.0195 1.5215 575 ---- ---- ---- ---- 1.5485 -.0190 1.5675 580 ---- 1.6870B 1.5975A 1.6870B 1.5945 -.0200 1.6145 600 ---- 1.8775B 1.7855A 1.8775B 1.7830 -.0200 1.8030 625 ---- ---- ---- ---- 2.0230 -.0205 2.0435 650 ---- 2.3650B 2.2685A 2.3650B 2.2665 -.0210 2.2875 675 ---- ---- ---- ---- 2.5135 -.0210 2.5345 700 ---- ---- ---- ---- 2.7625 -.0215 2.7840 725 ---- ---- ---- ---- 3.0125 -.0215 3.0340 750 ---- ---- ---- ---- 3.2625 -.0215 3.2840 775 ---- ---- ---- ---- 3.5125 -.0215 3.5340 800 ---- ---- ---- ---- 3.7625 -.0215 3.7840 825 ---- ---- ---- ---- 4.0125 -.0215 4.0340 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 UNCH .0075 245 ---- ---- ---- ---- .0090 UNCH .0090 250 ---- ---- ---- ---- .0105 -.0005 .0110 255 ---- ---- ---- ---- .0125 UNCH .0125 260 ---- ---- ---- ---- .0145 -.0005 .0150 265 ---- ---- ---- ---- .0170 UNCH .0170 270 ---- ---- ---- ---- .0195 -.0005 .0200 275 ---- ---- ---- ---- .0225 -.0005 .0230 280 ---- ---- ---- ---- .0255 -.0010 .0265 285 ---- ---- ---- ---- .0295 -.0005 .0300 290 ---- ---- ---- ---- .0335 -.0010 .0345 295 ---- ---- ---- ---- .0380 -.0010 .0390 300 ---- .0445B ---- .0445B .0425 -.0015 .0440 305 ---- .0505B ---- .0500B .0480 -.0015 .0495 310 ---- .0575B ---- .0575B .0540 -.0015 .0555 315 ---- .0650B ---- .0650B .0605 -.0020 .0625 320 ---- .0730B ---- .0725B .0675 -.0020 .0695 1 325 ---- .0820B ---- .0820B .0750 -.0025 .0775 330 ---- .0915B ---- .0910B .0835 -.0025 .0860 335 ---- .1015B ---- .1015B .0925 -.0030 .0955 340 ---- .1125B ---- .1125B .1020 -.0035 .1055 345 ---- .1245B ---- .1245B .1125 -.0035 .1160 350 ---- .1370B ---- .1370B .1240 -.0035 .1275 355 ---- .1505B ---- .1505B .1360 -.0040 .1400 360 ---- .1650B ---- .1650B .1490 -.0045 .1535 365 ---- .1805B ---- .1805B .1630 -.0045 .1675 370 ---- .1965B .1825A .1965B .1775 -.0055 .1830 375 ---- .2140B .1985A .2140B .1935 -.0055 .1990 380 ---- .2325B .2150A .2325B .2100 -.0060 .2160 385 ---- .2525B .2330A .2525B .2280 -.0065 .2345 390 ---- .2730B .2520A .2730B .2465 -.0070 .2535 395 ---- .2950B .2715A .2950B .2665 -.0075 .2740 400 ---- .3180B .2925A .3180B .2875 -.0075 .2950 405 ---- .3420B .3145A .3420B .3095 -.0080 .3175 410 ---- .3675B .3380A .3675B .3325 -.0085 .3410 415 ---- .3940B .3620A .3940B .3565 -.0090 .3655 420 ---- .4215B .3875A .4215B .3820 -.0090 .3910 425 ---- .4500B .4135A .4500B .4080 -.0100 .4180 430 ---- .4795B .4410A .4795B .4355 -.0100 .4455 435 ---- .5100B .4695A .5100B .4640 -.0105 .4745 440 ---- .5420B .4990A .5420B .4935 -.0110 .5045 445 ---- .5745B .5295A .5745B .5240 -.0110 .5350 450 ---- .6080B .5610A .6080B .5550 -.0120 .5670 455 ---- .6425B .5930A .6425B .5875 -.0120 .5995 460 ---- .6775B .6265A .6775B .6205 -.0125 .6330 465 ---- .7140B .6605A .7140B .6550 -.0125 .6675 470 ---- .7505B .6955A .7505B .6900 -.0130 .7030 475 ---- .7885B .7310A .7885B .7255 -.0135 .7390 480 ---- .8265B .7675A .8265B .7620 -.0140 .7760 485 ---- .8655B .8050A .8655B .7995 -.0140 .8135 490 ---- .9050B .8425A .9050B .8375 -.0140 .8515 495 ---- .9455B .8815A .9455B .8760 -.0145 .8905 500 ---- .9860B .9205A .9860B .9150 -.0150 .9300 505 ---- 1.0275B .9600A 1.0275B .9550 -.0150 .9700 510 ---- 1.0575B 1.0005A 1.0575B .9955 -.0155 1.0110 515 ---- 1.0655B 1.0415A 1.0655B 1.0365 -.0155 1.0520 520 ---- 1.1545B 1.0825A 1.1545B 1.0775 -.0165 1.0940 525 ---- ---- ---- ---- 1.1195 -.0165 1.1360 530 ---- 1.2415B 1.1670A 1.2415B 1.1620 -.0165 1.1785 535 ---- ---- ---- ---- 1.2050 -.0165 1.2215 540 ---- 1.3300B 1.2525A 1.3300B 1.2480 -.0170 1.2650 545 ---- ---- ---- ---- 1.2915 -.0175 1.3090 550 ---- 1.4195B 1.3405A 1.4195B 1.3355 -.0175 1.3530 555 ---- ---- ---- ---- 1.3800 -.0175 1.3975 560 ---- 1.5105B 1.4290A 1.5105B 1.4245 -.0180 1.4425 565 ---- ---- ---- ---- 1.4695 -.0180 1.4875 570 ---- 1.6025B 1.5195A 1.6025B 1.5150 -.0180 1.5330 575 ---- ---- ---- ---- 1.5605 -.0180 1.5785 580 ---- 1.6955B 1.6110A 1.6955B 1.6065 -.0180 1.6245 600 ---- 1.8840B 1.7970A 1.8840B 1.7920 -.0190 1.8110 625 ---- ---- ---- ---- 2.0295 -.0195 2.0490 650 ---- 2.3680B 2.2760A 2.3680B 2.2710 -.0200 2.2910 675 ---- ---- ---- ---- 2.5160 -.0205 2.5365 700 ---- ---- ---- ---- 2.7645 -.0205 2.7850 725 ---- ---- ---- ---- 3.0145 -.0205 3.0350 750 ---- ---- ---- ---- 3.2645 -.0205 3.2850 775 ---- ---- ---- ---- 3.5145 -.0205 3.5350 800 ---- ---- ---- ---- 3.7645 -.0205 3.7850 825 ---- ---- ---- ---- 4.0145 -.0205 4.0350 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 ---- ---- ---- ---- .0050 -.0005 .0055 225 ---- ---- ---- ---- .0060 -.0005 .0065 230 ---- ---- ---- ---- .0075 UNCH .0075 235 ---- ---- ---- ---- .0085 -.0005 .0090 240 ---- ---- ---- ---- .0105 UNCH .0105 245 ---- ---- ---- ---- .0120 -.0005 .0125 250 ---- ---- ---- ---- .0140 -.0005 .0145 255 ---- ---- ---- ---- .0165 -.0005 .0170 260 ---- ---- ---- ---- .0190 -.0005 .0195 265 ---- ---- ---- ---- .0220 -.0005 .0225 270 ---- ---- ---- ---- .0250 -.0010 .0260 275 ---- ---- ---- ---- .0285 -.0010 .0295 280 ---- ---- ---- ---- .0325 -.0010 .0335 285 ---- ---- ---- ---- .0370 -.0010 .0380 290 ---- ---- ---- ---- .0415 -.0015 .0430 295 ---- ---- ---- ---- .0465 -.0015 .0480 300 ---- .0545B ---- .0545B .0525 -.0015 .0540 305 ---- .0615B ---- .0615B .0585 -.0015 .0600 310 ---- .0690B ---- .0685B .0655 -.0015 .0670 315 ---- .0775B ---- .0775B .0725 -.0020 .0745 320 ---- .0865B ---- .0865B .0805 -.0020 .0825 325 ---- .0960B ---- .0960B .0890 -.0020 .0910 330 ---- .1060B ---- .1060B .0980 -.0025 .1005 335 ---- .1170B ---- .1170B .1080 -.0025 .1105 340 ---- .1285B ---- .1285B .1185 -.0030 .1215 345 ---- .1410B ---- .1410B .1300 -.0030 .1330 350 ---- .1540B ---- .1540B .1420 -.0035 .1455 355 ---- .1685B ---- .1685B .1550 -.0035 .1585 360 ---- .1835B ---- .1835B .1685 -.0040 .1725 365 ---- .1995B ---- .1995B .1830 -.0045 .1875 370 ---- .2160B ---- .2160B .1985 -.0050 .2035 375 ---- .2340B ---- .2340B .2150 -.0050 .2200 380 ---- .2535B ---- .2535B .2325 -.0055 .2380 385 ---- .2735B ---- .2735B .2505 -.0060 .2565 390 ---- .2945B ---- .2945B .2700 -.0060 .2760 395 ---- .3165B .2965A .3165B .2900 -.0070 .2970 400 ---- .3400B .3180A .3400B .3115 -.0070 .3185 405 ---- .3645B .3405A .3645B .3335 -.0080 .3415 410 ---- .3895B .3635A .3895B .3570 -.0080 .3650 415 ---- .4160B .3880A .4160B .3815 -.0085 .3900 40 420 ---- .4435B .4135A .4435B .4065 -.0090 .4155 425 ---- .4720B .4400A .4720B .4330 -.0095 .4425 430 ---- .5015B .4675A .5015B .4600 -.0100 .4700 435 ---- .5320B .4955A .5320B .4885 -.0105 .4990 440 ---- .5630B .5250A .5630B .5175 -.0110 .5285 445 ---- .5955B .5550A .5955B .5480 -.0110 .5590 450 ---- .6285B .5865A .6285B .5790 -.0115 .5905 455 ---- .6625B .6185A .6625B .6110 -.0120 .6230 460 ---- .6975B .6510A .6975B .6440 -.0120 .6560 465 ---- .7330B .6850A .7330B .6775 -.0130 .6905 470 ---- .7695B .7195A .7695B .7120 -.0130 .7250 475 ---- .8065B .7545A .8065B .7470 -.0140 .7610 480 ---- .8440B .7905A .8440B .7830 -.0140 .7970 485 ---- .8825B .8270A .8825B .8200 -.0140 .8340 490 ---- .9215B .8645A .9215B .8575 -.0145 .8720 495 ---- .9615B .9025A .9615B .8955 -.0150 .9105 500 ---- 1.0015B .9410A 1.0015B .9340 -.0150 .9490 505 ---- 1.0425B .9800A 1.0425B .9735 -.0155 .9890 510 ---- 1.0835B 1.0200A 1.0835B 1.0130 -.0160 1.0290 515 ---- 1.1255B 1.0600A 1.1255B 1.0535 -.0160 1.0695 520 ---- 1.1680B 1.1010A 1.1680B 1.0945 -.0160 1.1105 525 ---- ---- 1.1425A 1.1425A 1.1360 -.0160 1.1520 530 ---- 1.2535B 1.1840A 1.2535B 1.1775 -.0165 1.1940 535 ---- ---- ---- ---- 1.2200 -.0165 1.2365 540 ---- 1.3410B 1.2690A 1.3410B 1.2625 -.0170 1.2795 545 ---- ---- ---- ---- 1.3055 -.0170 1.3225 550 ---- 1.4300B 1.3555A 1.4300B 1.3490 -.0175 1.3665 555 ---- ---- ---- ---- 1.3930 -.0170 1.4100 560 ---- 1.5200B 1.4430A 1.5200B 1.4370 -.0175 1.4545 565 ---- ---- ---- ---- 1.4815 -.0175 1.4990 570 ---- 1.6110B 1.5325A 1.6110B 1.5265 -.0175 1.5440 575 ---- ---- ---- ---- 1.5715 -.0175 1.5890 580 ---- 1.7030B 1.6225A 1.7030B 1.6165 -.0180 1.6345 600 ---- 1.8900B 1.8065A 1.8900B 1.8005 -.0185 1.8190 625 ---- ---- ---- ---- 2.0355 -.0190 2.0545 650 ---- 2.3695B 2.2815A 2.3695B 2.2755 -.0190 2.2945 675 ---- ---- ---- ---- 2.5185 -.0200 2.5385 700 ---- ---- ---- ---- 2.7650 -.0205 2.7855 725 ---- ---- ---- ---- 3.0145 -.0205 3.0350 750 ---- ---- ---- ---- 3.2645 -.0205 3.2850 775 ---- ---- ---- ---- 3.5145 -.0205 3.5350 800 ---- ---- ---- ---- 3.7645 -.0205 3.7850 825 ---- ---- ---- ---- 4.0145 -.0205 4.0350 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 ---- ---- ---- ---- .0015 -.0005 .0020 200 ---- ---- ---- ---- .0045 UNCH .0045 220 ---- ---- ---- ---- .0090 -.0005 .0095 225 ---- ---- ---- ---- .0105 -.0005 .0110 230 ---- ---- ---- ---- .0125 UNCH .0125 235 ---- ---- ---- ---- .0140 -.0005 .0145 240 ---- ---- ---- ---- .0165 -.0005 .0170 245 ---- ---- ---- ---- .0185 -.0005 .0190 250 ---- ---- ---- ---- .0215 -.0005 .0220 255 ---- ---- ---- ---- .0245 -.0005 .0250 260 ---- ---- ---- ---- .0275 -.0005 .0280 265 ---- ---- ---- ---- .0310 -.0010 .0320 270 ---- ---- ---- ---- .0350 -.0010 .0360 275 ---- ---- ---- ---- .0390 -.0010 .0400 280 ---- ---- ---- ---- .0440 -.0010 .0450 285 ---- ---- ---- ---- .0490 -.0010 .0500 290 ---- ---- ---- ---- .0545 -.0010 .0555 295 ---- ---- ---- ---- .0600 -.0015 .0615 300 ---- ---- ---- ---- .0665 -.0015 .0680 305 ---- ---- ---- ---- .0735 -.0015 .0750 310 ---- .0840B ---- .0840B .0810 -.0015 .0825 315 ---- .0930B ---- .0930B .0890 -.0020 .0910 320 ---- .1025B ---- .1020B .0975 -.0020 .0995 325 ---- .1125B ---- .1120B .1065 -.0025 .1090 330 ---- .1235B ---- .1235B .1165 -.0025 .1190 335 ---- .1350B ---- .1350B .1270 -.0025 .1295 340 ---- .1470B ---- .1470B .1380 -.0030 .1410 345 ---- .1600B ---- .1600B .1500 -.0035 .1535 350 ---- .1735B ---- .1735B .1625 -.0035 .1660 150 355 ---- .1880B ---- .1880B .1760 -.0040 .1800 360 ---- .2035B ---- .2035B .1900 -.0045 .1945 365 ---- .2200B ---- .2200B .2050 -.0050 .2100 370 ---- .2370B ---- .2370B .2210 -.0050 .2260 4 375 ---- .2555B ---- .2555B .2380 -.0050 .2430 380 ---- .2745B ---- .2745B .2555 -.0055 .2610 385 ---- .2945B ---- .2945B .2740 -.0060 .2800 390 ---- .3160B ---- .3160B .2935 -.0065 .3000 395 ---- .3385B ---- .3385B .3140 -.0070 .3210 400 ---- .3615B ---- .3615B .3355 -.0070 .3425 405 ---- .3860B ---- .3860B .3580 -.0075 .3655 410 ---- .4110B ---- .4110B .3810 -.0080 .3890 415 ---- .4375B ---- .4375B .4055 -.0085 .4140 420 ---- .4650B ---- .4650B .4305 -.0090 .4395 425 ---- .4930B ---- .4930B .4570 -.0090 .4660 430 ---- .5225B .4930A .5225B .4840 -.0095 .4935 435 ---- .5525B .5215A .5525B .5120 -.0100 .5220 440 ---- .5835B .5505A .5835B .5410 -.0105 .5515 445 ---- .6155B .5805A .6155B .5710 -.0110 .5820 450 ---- .6485B .6115A .6485B .6020 -.0110 .6130 455 ---- .6820B .6430A .6820B .6335 -.0115 .6450 460 ---- .7165B .6755A .7165B .6660 -.0120 .6780 465 ---- .7515B .7090A .7515B .6995 -.0120 .7115 470 ---- .7875B .7430A .7875B .7335 -.0125 .7460 475 ---- .8240B .7780A .8240B .7685 -.0130 .7815 480 ---- .8615B .8135A .8615B .8045 -.0130 .8175 485 ---- .8995B .8495A .8995B .8405 -.0135 .8540 490 ---- .9380B .8865A .9380B .8775 -.0135 .8910 495 ---- .9775B .9240A .9775B .9150 -.0140 .9290 500 ---- 1.0170B .9620A 1.0170B .9535 -.0140 .9675 505 ---- 1.0575B 1.0010A 1.0575B .9925 -.0140 1.0065 510 ---- 1.0985B 1.0400A 1.0985B 1.0315 -.0150 1.0465 515 ---- 1.1400B 1.0800A 1.1400B 1.0715 -.0150 1.0865 520 ---- 1.1815B 1.1205A 1.1815B 1.1120 -.0150 1.1270 525 ---- 1.2175B 1.1610A 1.2175B 1.1530 -.0150 1.1680 530 ---- 1.2665B 1.2025A 1.2665B 1.1940 -.0160 1.2100 535 ---- ---- 1.2440A 1.2440A 1.2360 -.0160 1.2520 540 ---- 1.3530B 1.2865A 1.3530B 1.2780 -.0160 1.2940 545 ---- ---- ---- ---- 1.3205 -.0165 1.3370 550 ---- 1.4410B 1.3720A 1.4410B 1.3635 -.0165 1.3800 555 ---- ---- ---- ---- 1.4070 -.0165 1.4235 560 ---- 1.5300B 1.4585A 1.5300B 1.4505 -.0170 1.4675 565 ---- ---- ---- ---- 1.4945 -.0170 1.5115 570 ---- 1.6205B 1.5470A 1.6205B 1.5390 -.0170 1.5560 575 ---- ---- ---- ---- 1.5835 -.0170 1.6005 580 ---- 1.7120B 1.6365A 1.7120B 1.6285 -.0175 1.6460 600 ---- 1.8970B 1.8185A 1.8970B 1.8105 -.0180 1.8285 625 ---- ---- ---- ---- 2.0435 -.0185 2.0620 650 ---- 2.3730B 2.2885A 2.3730B 2.2810 -.0190 2.3000 675 ---- ---- ---- ---- 2.5225 -.0195 2.5420 700 ---- 2.8470B 2.7735A 2.8470B 2.7670 -.0200 2.7870 725 ---- ---- ---- ---- 3.0145 -.0205 3.0350 750 ---- ---- ---- ---- 3.2645 -.0205 3.2850 775 ---- ---- ---- ---- 3.5145 -.0205 3.5350 800 ---- ---- ---- ---- 3.7645 -.0205 3.7850 825 ---- ---- ---- ---- 4.0145 -.0205 4.0350 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 ---- ---- ---- ---- .0050 -.0005 .0055 220 ---- ---- ---- ---- .0100 -.0005 .0105 225 ---- ---- ---- ---- .0115 -.0005 .0120 230 ---- ---- ---- ---- .0135 -.0005 .0140 235 ---- ---- ---- ---- .0155 -.0010 .0165 240 ---- ---- ---- ---- .0180 -.0010 .0190 245 ---- ---- ---- ---- .0205 -.0010 .0215 250 ---- ---- ---- ---- .0235 -.0010 .0245 255 ---- ---- ---- ---- .0265 -.0010 .0275 260 ---- ---- ---- ---- .0300 -.0015 .0315 265 ---- ---- ---- ---- .0340 -.0015 .0355 270 ---- ---- ---- ---- .0380 -.0015 .0395 275 ---- ---- ---- ---- .0430 -.0015 .0445 280 ---- ---- ---- ---- .0480 -.0015 .0495 285 ---- ---- ---- ---- .0530 -.0020 .0550 290 ---- ---- ---- ---- .0590 -.0020 .0610 295 ---- ---- ---- ---- .0655 -.0020 .0675 300 ---- ---- ---- ---- .0720 -.0025 .0745 305 ---- ---- ---- ---- .0795 -.0025 .0820 310 ---- ---- ---- ---- .0875 -.0025 .0900 315 ---- ---- ---- ---- .0960 -.0030 .0990 320 ---- ---- ---- ---- .1050 -.0030 .1080 325 ---- ---- ---- ---- .1150 -.0030 .1180 330 ---- ---- ---- ---- .1250 -.0040 .1290 335 ---- ---- ---- ---- .1365 -.0035 .1400 340 ---- ---- ---- ---- .1480 -.0045 .1525 345 ---- ---- ---- ---- .1605 -.0045 .1650 350 ---- ---- ---- ---- .1740 -.0045 .1785 355 ---- ---- ---- ---- .1880 -.0050 .1930 360 ---- ---- ---- ---- .2030 -.0055 .2085 365 ---- ---- ---- ---- .2190 -.0055 .2245 370 ---- ---- ---- ---- .2360 -.0055 .2415 375 ---- ---- ---- ---- .2535 -.0060 .2595 380 ---- ---- ---- ---- .2720 -.0065 .2785 385 ---- ---- ---- ---- .2915 -.0065 .2980 390 ---- ---- ---- ---- .3115 -.0070 .3185 395 ---- ---- ---- ---- .3330 -.0075 .3405 400 ---- ---- ---- ---- .3550 -.0080 .3630 405 ---- ---- ---- ---- .3780 -.0080 .3860 410 ---- ---- ---- ---- .4020 -.0085 .4105 415 ---- ---- ---- ---- .4270 -.0085 .4355 420 ---- ---- ---- ---- .4530 -.0090 .4620 425 ---- ---- ---- ---- .4795 -.0090 .4885 430 ---- ---- ---- ---- .5070 -.0095 .5165 435 ---- ---- ---- ---- .5350 -.0100 .5450 440 ---- ---- ---- ---- .5640 -.0105 .5745 445 ---- ---- ---- ---- .5940 -.0105 .6045 450 ---- ---- ---- ---- .6250 -.0105 .6355 455 ---- ---- ---- ---- .6565 -.0110 .6675 460 ---- ---- ---- ---- .6885 -.0115 .7000 465 ---- ---- ---- ---- .7215 -.0115 .7330 470 ---- ---- ---- ---- .7550 -.0120 .7670 475 ---- ---- ---- ---- .7895 -.0120 .8015 480 ---- ---- ---- ---- .8245 -.0125 .8370 485 ---- ---- ---- ---- .8600 -.0130 .8730 490 ---- ---- ---- ---- .8965 -.0130 .9095 495 ---- ---- ---- ---- .9335 -.0130 .9465 500 ---- ---- ---- ---- .9710 -.0135 .9845 505 ---- ---- ---- ---- 1.0090 -.0140 1.0230 510 ---- ---- ---- ---- 1.0475 -.0140 1.0615 515 ---- ---- ---- ---- 1.0870 -.0140 1.1010 520 ---- ---- ---- ---- 1.1265 -.0145 1.1410 525 ---- ---- ---- ---- 1.1665 -.0150 1.1815 530 ---- ---- ---- ---- 1.2075 -.0145 1.2220 535 ---- ---- ---- ---- 1.2485 -.0150 1.2635 540 ---- ---- ---- ---- 1.2900 -.0150 1.3050 545 ---- ---- ---- ---- 1.3320 -.0155 1.3475 550 ---- ---- ---- ---- 1.3745 -.0155 1.3900 555 ---- ---- ---- ---- 1.4170 -.0160 1.4330 560 ---- ---- ---- ---- 1.4600 -.0160 1.4760 565 ---- ---- ---- ---- 1.5035 -.0165 1.5200 570 ---- ---- ---- ---- 1.5475 -.0165 1.5640 575 ---- ---- ---- ---- 1.5915 -.0165 1.6080 600 ---- ---- ---- ---- 1.8170 -.0170 1.8340 625 ---- ---- ---- ---- 2.0485 -.0180 2.0665 650 ---- ---- ---- ---- 2.2855 -.0185 2.3040 675 ---- ---- ---- ---- 2.5270 -.0185 2.5455 700 ---- ---- ---- ---- 2.7725 -.0190 2.7915 725 ---- ---- ---- ---- 3.0210 -.0195 3.0405 750 ---- ---- ---- ---- 3.2710 -.0195 3.2905 775 ---- ---- ---- ---- 3.5210 -.0195 3.5405 800 ---- ---- ---- ---- 3.7710 -.0195 3.7905 825 ---- ---- ---- ---- 4.0210 -.0195 4.0405 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 UNCH .0015 175 ---- ---- ---- ---- .0035 -.0005 .0040 200 ---- ---- ---- ---- .0085 -.0005 .0090 220 ---- ---- ---- ---- .0155 -.0005 .0160 225 ---- ---- ---- ---- .0175 -.0005 .0180 230 ---- ---- ---- ---- .0200 -.0005 .0205 235 ---- ---- ---- ---- .0225 -.0010 .0235 240 ---- ---- ---- ---- .0255 -.0010 .0265 245 ---- ---- ---- ---- .0290 -.0010 .0300 250 ---- ---- ---- ---- .0325 -.0010 .0335 255 ---- ---- ---- ---- .0365 -.0010 .0375 260 ---- ---- ---- ---- .0405 -.0015 .0420 265 ---- ---- ---- ---- .0450 -.0015 .0465 270 ---- ---- ---- ---- .0500 -.0015 .0515 275 ---- ---- ---- ---- .0555 -.0015 .0570 280 ---- ---- ---- ---- .0610 -.0020 .0630 285 ---- ---- ---- ---- .0670 -.0020 .0690 290 ---- ---- ---- ---- .0735 -.0025 .0760 295 ---- ---- ---- ---- .0805 -.0025 .0830 300 ---- ---- ---- ---- .0880 -.0030 .0910 305 ---- ---- ---- ---- .0965 -.0025 .0990 310 ---- ---- ---- ---- .1050 -.0030 .1080 315 ---- ---- ---- ---- .1140 -.0030 .1170 320 ---- ---- ---- ---- .1235 -.0035 .1270 325 ---- ---- ---- ---- .1340 -.0035 .1375 330 ---- ---- ---- ---- .1450 -.0040 .1490 335 ---- ---- ---- ---- .1565 -.0040 .1605 340 ---- ---- ---- ---- .1690 -.0040 .1730 345 ---- ---- ---- ---- .1820 -.0045 .1865 350 ---- ---- ---- ---- .1955 -.0050 .2005 355 ---- ---- ---- ---- .2100 -.0050 .2150 360 ---- ---- ---- ---- .2250 -.0055 .2305 4 365 ---- ---- ---- ---- .2410 -.0060 .2470 370 ---- ---- ---- ---- .2580 -.0060 .2640 375 ---- ---- ---- ---- .2755 -.0065 .2820 380 ---- ---- ---- ---- .2940 -.0065 .3005 385 ---- ---- ---- ---- .3135 -.0070 .3205 390 ---- ---- ---- ---- .3335 -.0075 .3410 395 ---- ---- ---- ---- .3550 -.0070 .3620 400 ---- ---- ---- ---- .3770 -.0075 .3845 405 ---- ---- ---- ---- .3995 -.0080 .4075 410 ---- ---- ---- ---- .4235 -.0085 .4320 415 ---- ---- ---- ---- .4480 -.0085 .4565 420 ---- ---- ---- ---- .4735 -.0090 .4825 425 ---- ---- ---- ---- .5000 -.0095 .5095 430 ---- ---- ---- ---- .5275 -.0095 .5370 435 ---- ---- ---- ---- .5555 -.0100 .5655 440 ---- ---- ---- ---- .5850 -.0100 .5950 445 ---- ---- ---- ---- .6150 -.0100 .6250 450 ---- ---- ---- ---- .6455 -.0110 .6565 455 ---- ---- ---- ---- .6770 -.0110 .6880 460 ---- ---- ---- ---- .7095 -.0110 .7205 465 ---- ---- ---- ---- .7425 -.0115 .7540 470 ---- ---- ---- ---- .7765 -.0115 .7880 475 ---- ---- ---- ---- .8110 -.0120 .8230 480 ---- ---- ---- ---- .8460 -.0125 .8585 485 ---- ---- ---- ---- .8820 -.0125 .8945 490 ---- ---- ---- ---- .9185 -.0130 .9315 495 ---- ---- ---- ---- .9560 -.0130 .9690 500 ---- ---- ---- ---- .9935 -.0130 1.0065 505 ---- ---- ---- ---- 1.0315 -.0135 1.0450 510 ---- ---- ---- ---- 1.0705 -.0135 1.0840 515 ---- ---- ---- ---- 1.1100 -.0135 1.1235 520 ---- ---- ---- ---- 1.1495 -.0140 1.1635 525 ---- ---- ---- ---- 1.1900 -.0140 1.2040 530 ---- ---- ---- ---- 1.2305 -.0145 1.2450 535 ---- ---- ---- ---- 1.2715 -.0150 1.2865 540 ---- ---- ---- ---- 1.3130 -.0150 1.3280 545 ---- ---- ---- ---- 1.3550 -.0150 1.3700 550 ---- ---- ---- ---- 1.3970 -.0155 1.4125 555 ---- ---- ---- ---- 1.4395 -.0155 1.4550 560 ---- ---- ---- ---- 1.4825 -.0155 1.4980 565 ---- ---- ---- ---- 1.5260 -.0155 1.5415 570 ---- ---- ---- ---- 1.5695 -.0160 1.5855 575 ---- ---- ---- ---- 1.6135 -.0160 1.6295 600 ---- ---- ---- ---- 1.8365 -.0170 1.8535 625 ---- ---- ---- ---- 2.0660 -.0170 2.0830 650 ---- ---- ---- ---- 2.3000 -.0180 2.3180 675 ---- ---- ---- ---- 2.5385 -.0180 2.5565 700 ---- ---- ---- ---- 2.7800 -.0185 2.7985 725 ---- ---- ---- ---- 3.0245 -.0190 3.0435 750 ---- ---- ---- ---- 3.2715 -.0195 3.2910 775 ---- ---- ---- ---- 3.5210 -.0195 3.5405 800 ---- ---- ---- ---- 3.7710 -.0195 3.7905 825 ---- ---- ---- ---- 4.0210 -.0195 4.0405 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 UNCH .0020 175 ---- ---- ---- ---- .0050 UNCH .0050 200 ---- ---- ---- ---- .0110 -.0005 .0115 220 ---- ---- ---- ---- .0190 -.0010 .0200 225 ---- ---- ---- ---- .0220 -.0005 .0225 230 ---- ---- ---- ---- .0245 -.0010 .0255 235 ---- ---- ---- ---- .0280 -.0005 .0285 240 ---- ---- ---- ---- .0310 -.0010 .0320 245 ---- ---- ---- ---- .0350 -.0010 .0360 250 ---- ---- ---- ---- .0390 -.0010 .0400 255 ---- ---- ---- ---- .0430 -.0015 .0445 260 ---- ---- ---- ---- .0480 -.0015 .0495 265 ---- ---- ---- ---- .0530 -.0015 .0545 270 ---- ---- ---- ---- .0585 -.0015 .0600 275 ---- ---- ---- ---- .0640 -.0020 .0660 280 ---- ---- ---- ---- .0705 -.0020 .0725 285 ---- ---- ---- ---- .0770 -.0020 .0790 290 ---- ---- ---- ---- .0840 -.0025 .0865 295 ---- ---- ---- ---- .0915 -.0025 .0940 300 ---- ---- ---- ---- .0995 -.0030 .1025 305 ---- ---- ---- ---- .1085 -.0025 .1110 310 ---- ---- ---- ---- .1175 -.0030 .1205 315 ---- ---- ---- ---- .1270 -.0035 .1305 320 ---- ---- ---- ---- .1375 -.0030 .1405 325 ---- ---- ---- ---- .1480 -.0040 .1520 330 ---- ---- ---- ---- .1595 -.0040 .1635 335 ---- ---- ---- ---- .1715 -.0045 .1760 340 ---- ---- ---- ---- .1845 -.0040 .1885 345 ---- ---- ---- ---- .1980 -.0045 .2025 350 ---- ---- ---- ---- .2120 -.0050 .2170 355 ---- ---- ---- ---- .2265 -.0055 .2320 360 ---- ---- ---- ---- .2425 -.0055 .2480 365 ---- ---- ---- ---- .2585 -.0060 .2645 370 ---- ---- ---- ---- .2760 -.0060 .2820 375 ---- ---- ---- ---- .2940 -.0060 .3000 380 ---- ---- ---- ---- .3125 -.0065 .3190 385 ---- ---- ---- ---- .3325 -.0065 .3390 390 ---- ---- ---- ---- .3530 -.0070 .3600 395 ---- ---- ---- ---- .3740 -.0075 .3815 400 ---- ---- ---- ---- .3960 -.0080 .4040 405 ---- ---- ---- ---- .4195 -.0080 .4275 410 ---- ---- ---- ---- .4430 -.0085 .4515 415 ---- ---- ---- ---- .4680 -.0085 .4765 420 ---- ---- ---- ---- .4935 -.0090 .5025 425 ---- ---- ---- ---- .5200 -.0090 .5290 430 ---- ---- ---- ---- .5475 -.0095 .5570 435 ---- ---- ---- ---- .5755 -.0100 .5855 440 ---- ---- ---- ---- .6050 -.0100 .6150 445 ---- ---- ---- ---- .6345 -.0105 .6450 450 ---- ---- ---- ---- .6655 -.0105 .6760 455 ---- ---- ---- ---- .6970 -.0105 .7075 460 ---- ---- ---- ---- .7290 -.0110 .7400 465 ---- ---- ---- ---- .7620 -.0115 .7735 470 ---- ---- ---- ---- .7955 -.0120 .8075 475 ---- ---- ---- ---- .8300 -.0120 .8420 480 ---- ---- ---- ---- .8650 -.0120 .8770 485 ---- ---- ---- ---- .9005 -.0125 .9130 490 ---- ---- ---- ---- .9370 -.0125 .9495 495 ---- ---- ---- ---- .9740 -.0125 .9865 500 ---- ---- ---- ---- 1.0115 -.0130 1.0245 505 ---- ---- ---- ---- 1.0495 -.0130 1.0625 510 ---- ---- ---- ---- 1.0880 -.0130 1.1010 515 ---- ---- ---- ---- 1.1270 -.0135 1.1405 520 ---- ---- ---- ---- 1.1660 -.0140 1.1800 525 ---- ---- ---- ---- 1.2060 -.0140 1.2200 530 ---- ---- ---- ---- 1.2465 -.0145 1.2610 535 ---- ---- ---- ---- 1.2870 -.0145 1.3015 540 ---- ---- ---- ---- 1.3285 -.0145 1.3430 545 ---- ---- ---- ---- 1.3700 -.0145 1.3845 550 ---- ---- ---- ---- 1.4120 -.0150 1.4270 555 ---- ---- ---- ---- 1.4540 -.0150 1.4690 575 ---- ---- ---- ---- 1.6260 -.0160 1.6420 600 ---- ---- ---- ---- 1.8480 -.0160 1.8640 625 ---- ---- ---- ---- 2.0755 -.0170 2.0925 650 ---- ---- ---- ---- 2.3080 -.0175 2.3255 675 ---- ---- ---- ---- 2.5445 -.0180 2.5625 700 ---- ---- ---- ---- 2.7845 -.0185 2.8030 725 ---- ---- ---- ---- 3.0275 -.0185 3.0460 750 ---- ---- ---- ---- 3.2730 -.0195 3.2925 775 ---- ---- ---- ---- 3.5210 -.0195 3.5405 800 ---- ---- ---- ---- 3.7710 -.0195 3.7905 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0025 UNCH .0025 175 ---- ---- ---- ---- .0065 UNCH .0065 200 ---- ---- ---- ---- .0135 -.0005 .0140 225 ---- ---- ---- ---- .0260 -.0010 .0270 230 ---- ---- ---- ---- .0290 -.0010 .0300 235 ---- ---- ---- ---- .0325 -.0010 .0335 240 ---- ---- ---- ---- .0365 -.0010 .0375 245 ---- ---- ---- ---- .0405 -.0015 .0420 250 ---- ---- ---- ---- .0450 -.0015 .0465 255 ---- ---- ---- ---- .0500 -.0015 .0515 260 ---- ---- ---- ---- .0550 -.0015 .0565 265 ---- ---- ---- ---- .0605 -.0015 .0620 270 ---- ---- ---- ---- .0665 -.0015 .0680 275 ---- ---- ---- ---- .0725 -.0020 .0745 280 ---- ---- ---- ---- .0795 -.0020 .0815 285 ---- ---- ---- ---- .0865 -.0020 .0885 290 ---- ---- ---- ---- .0940 -.0025 .0965 295 ---- ---- ---- ---- .1020 -.0025 .1045 300 ---- ---- ---- ---- .1105 -.0030 .1135 305 ---- ---- ---- ---- .1195 -.0030 .1225 310 ---- ---- ---- ---- .1290 -.0035 .1325 315 ---- ---- ---- ---- .1395 -.0030 .1425 320 ---- ---- ---- ---- .1500 -.0035 .1535 325 ---- ---- ---- ---- .1615 -.0035 .1650 330 ---- ---- ---- ---- .1730 -.0040 .1770 335 ---- ---- ---- ---- .1860 -.0040 .1900 340 ---- ---- ---- ---- .1990 -.0045 .2035 345 ---- ---- ---- ---- .2130 -.0045 .2175 350 ---- ---- ---- ---- .2275 -.0045 .2320 355 ---- ---- ---- ---- .2425 -.0055 .2480 360 ---- ---- ---- ---- .2585 -.0055 .2640 365 ---- ---- ---- ---- .2755 -.0055 .2810 370 ---- ---- ---- ---- .2930 -.0060 .2990 375 ---- ---- ---- ---- .3110 -.0065 .3175 380 ---- ---- ---- ---- .3305 -.0065 .3370 385 ---- ---- ---- ---- .3505 -.0065 .3570 390 ---- ---- ---- ---- .3710 -.0070 .3780 395 ---- ---- ---- ---- .3925 -.0075 .4000 400 ---- ---- ---- ---- .4150 -.0075 .4225 405 ---- ---- ---- ---- .4385 -.0075 .4460 410 ---- ---- ---- ---- .4625 -.0080 .4705 415 ---- ---- ---- ---- .4875 -.0080 .4955 420 ---- ---- ---- ---- .5130 -.0090 .5220 425 ---- ---- ---- ---- .5400 -.0085 .5485 430 ---- ---- ---- ---- .5675 -.0090 .5765 435 ---- ---- ---- ---- .5955 -.0095 .6050 440 ---- ---- ---- ---- .6245 -.0100 .6345 445 ---- ---- ---- ---- .6545 -.0100 .6645 450 ---- ---- ---- ---- .6855 -.0100 .6955 455 ---- ---- ---- ---- .7170 -.0105 .7275 460 ---- ---- ---- ---- .7490 -.0110 .7600 465 ---- ---- ---- ---- .7820 -.0110 .7930 470 ---- ---- ---- ---- .8155 -.0115 .8270 475 ---- ---- ---- ---- .8500 -.0115 .8615 480 ---- ---- ---- ---- .8850 -.0115 .8965 485 ---- ---- ---- ---- .9205 -.0120 .9325 490 ---- ---- ---- ---- .9565 -.0125 .9690 495 ---- ---- ---- ---- .9935 -.0125 1.0060 500 ---- ---- ---- ---- 1.0310 -.0125 1.0435 505 ---- ---- ---- ---- 1.0685 -.0130 1.0815 510 ---- ---- ---- ---- 1.1070 -.0130 1.1200 515 ---- ---- ---- ---- 1.1460 -.0130 1.1590 520 ---- ---- ---- ---- 1.1850 -.0135 1.1985 525 ---- ---- ---- ---- 1.2250 -.0135 1.2385 530 ---- ---- ---- ---- 1.2650 -.0140 1.2790 535 ---- ---- ---- ---- 1.3055 -.0140 1.3195 540 ---- ---- ---- ---- 1.3465 -.0140 1.3605 545 ---- ---- ---- ---- 1.3880 -.0140 1.4020 550 ---- ---- ---- ---- 1.4295 -.0145 1.4440 555 ---- ---- ---- ---- 1.4715 -.0145 1.4860 575 ---- ---- ---- ---- 1.6430 -.0150 1.6580 600 ---- ---- ---- ---- 1.8635 -.0155 1.8790 625 ---- ---- ---- ---- 2.0895 -.0165 2.1060 650 ---- ---- ---- ---- 2.3210 -.0170 2.3380 675 ---- ---- ---- ---- 2.5565 -.0175 2.5740 700 ---- ---- ---- ---- 2.7955 -.0175 2.8130 725 ---- ---- ---- ---- 3.0375 -.0180 3.0555 750 ---- ---- ---- ---- 3.2820 -.0185 3.3005 775 ---- ---- ---- ---- 3.5290 -.0185 3.5475 800 ---- ---- ---- ---- 3.7780 -.0190 3.7970 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 UNCH .0035 175 ---- ---- ---- ---- .0080 -.0005 .0085 200 ---- ---- ---- ---- .0165 -.0005 .0170 225 ---- ---- ---- ---- .0305 -.0010 .0315 230 ---- ---- ---- ---- .0345 -.0010 .0355 235 ---- ---- ---- ---- .0380 -.0015 .0395 240 ---- ---- ---- ---- .0425 -.0010 .0435 245 ---- ---- ---- ---- .0470 -.0010 .0480 250 ---- ---- ---- ---- .0515 -.0015 .0530 255 ---- ---- ---- ---- .0570 -.0015 .0585 260 ---- ---- ---- ---- .0625 -.0015 .0640 265 ---- ---- ---- ---- .0685 -.0015 .0700 270 ---- ---- ---- ---- .0745 -.0020 .0765 275 ---- ---- ---- ---- .0815 -.0020 .0835 280 ---- ---- ---- ---- .0885 -.0020 .0905 285 ---- ---- ---- ---- .0960 -.0025 .0985 290 ---- ---- ---- ---- .1040 -.0025 .1065 295 ---- ---- ---- ---- .1125 -.0025 .1150 300 ---- ---- ---- ---- .1215 -.0030 .1245 305 ---- ---- ---- ---- .1310 -.0030 .1340 310 ---- ---- ---- ---- .1410 -.0030 .1440 315 ---- ---- ---- ---- .1515 -.0035 .1550 320 ---- ---- ---- ---- .1625 -.0035 .1660 325 ---- ---- ---- ---- .1745 -.0035 .1780 330 ---- ---- ---- ---- .1865 -.0040 .1905 335 ---- ---- ---- ---- .1995 -.0040 .2035 340 ---- ---- ---- ---- .2130 -.0045 .2175 345 ---- ---- ---- ---- .2275 -.0045 .2320 350 ---- ---- ---- ---- .2420 -.0050 .2470 355 ---- ---- ---- ---- .2580 -.0050 .2630 360 ---- ---- ---- ---- .2740 -.0055 .2795 365 ---- ---- ---- ---- .2910 -.0060 .2970 370 ---- ---- ---- ---- .3090 -.0060 .3150 375 ---- ---- ---- ---- .3275 -.0065 .3340 380 ---- ---- ---- ---- .3470 -.0065 .3535 385 ---- ---- ---- ---- .3675 -.0065 .3740 390 ---- ---- ---- ---- .3885 -.0070 .3955 395 ---- ---- ---- ---- .4100 -.0075 .4175 400 ---- ---- ---- ---- .4325 -.0075 .4400 405 ---- ---- ---- ---- .4560 -.0080 .4640 410 ---- ---- ---- ---- .4805 -.0080 .4885 415 ---- ---- ---- ---- .5055 -.0080 .5135 420 ---- ---- ---- ---- .5310 -.0085 .5395 425 ---- ---- ---- ---- .5575 -.0090 .5665 430 ---- ---- ---- ---- .5850 -.0090 .5940 435 ---- ---- ---- ---- .6130 -.0095 .6225 440 ---- ---- ---- ---- .6420 -.0095 .6515 445 ---- ---- ---- ---- .6715 -.0100 .6815 450 ---- ---- ---- ---- .7020 -.0100 .7120 455 ---- ---- ---- ---- .7330 -.0105 .7435 460 ---- ---- ---- ---- .7650 -.0105 .7755 465 ---- ---- ---- ---- .7975 -.0110 .8085 470 ---- ---- ---- ---- .8305 -.0110 .8415 475 ---- ---- ---- ---- .8645 -.0110 .8755 480 ---- ---- ---- ---- .8990 -.0115 .9105 485 ---- ---- ---- ---- .9340 -.0115 .9455 490 ---- ---- ---- ---- .9695 -.0120 .9815 495 ---- ---- ---- ---- 1.0055 -.0125 1.0180 500 ---- ---- ---- ---- 1.0425 -.0125 1.0550 505 ---- ---- ---- ---- 1.0800 -.0125 1.0925 510 ---- ---- ---- ---- 1.1180 -.0125 1.1305 515 ---- ---- ---- ---- 1.1560 -.0130 1.1690 520 ---- ---- ---- ---- 1.1950 -.0135 1.2085 525 ---- ---- ---- ---- 1.2345 -.0135 1.2480 550 ---- ---- ---- ---- 1.4375 -.0145 1.4520 575 ---- ---- ---- ---- 1.6505 -.0150 1.6655 600 ---- ---- ---- ---- 1.8705 -.0155 1.8860 625 ---- ---- ---- ---- 2.0970 -.0160 2.1130 650 ---- ---- ---- ---- 2.3280 -.0170 2.3450 675 ---- ---- ---- ---- 2.5630 -.0175 2.5805 700 ---- ---- ---- ---- 2.8015 -.0175 2.8190 725 ---- ---- ---- ---- 3.0425 -.0180 3.0605 750 ---- ---- ---- ---- 3.2860 -.0185 3.3045 775 ---- ---- ---- ---- 3.5315 -.0185 3.5500 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0045 UNCH .0045 175 ---- ---- ---- ---- .0100 -.0005 .0105 200 ---- ---- ---- ---- .0205 -.0005 .0210 225 ---- ---- ---- ---- .0360 -.0010 .0370 230 ---- ---- ---- ---- .0400 -.0015 .0415 235 ---- ---- ---- ---- .0445 -.0010 .0455 240 ---- ---- ---- ---- .0490 -.0015 .0505 245 ---- ---- ---- ---- .0540 -.0015 .0555 250 ---- ---- ---- ---- .0595 -.0015 .0610 255 ---- ---- ---- ---- .0650 -.0015 .0665 260 ---- ---- ---- ---- .0710 -.0020 .0730 265 ---- ---- ---- ---- .0775 -.0020 .0795 270 ---- ---- ---- ---- .0840 -.0025 .0865 275 ---- ---- ---- ---- .0915 -.0020 .0935 280 ---- ---- ---- ---- .0990 -.0025 .1015 285 ---- ---- ---- ---- .1070 -.0025 .1095 290 ---- ---- ---- ---- .1155 -.0030 .1185 295 ---- ---- ---- ---- .1245 -.0030 .1275 300 ---- ---- ---- ---- .1340 -.0030 .1370 305 ---- ---- ---- ---- .1440 -.0030 .1470 310 ---- ---- ---- ---- .1545 -.0035 .1580 315 ---- ---- ---- ---- .1655 -.0035 .1690 320 ---- ---- ---- ---- .1770 -.0040 .1810 325 ---- ---- ---- ---- .1890 -.0040 .1930 330 ---- ---- ---- ---- .2020 -.0040 .2060 335 ---- ---- ---- ---- .2150 -.0045 .2195 340 ---- ---- ---- ---- .2290 -.0050 .2340 345 ---- ---- ---- ---- .2440 -.0050 .2490 350 ---- ---- ---- ---- .2590 -.0055 .2645 355 ---- ---- ---- ---- .2750 -.0055 .2805 360 ---- ---- ---- ---- .2920 -.0055 .2975 365 ---- ---- ---- ---- .3095 -.0055 .3150 370 ---- ---- ---- ---- .3275 -.0060 .3335 375 ---- ---- ---- ---- .3465 -.0065 .3530 380 ---- ---- ---- ---- .3660 -.0070 .3730 385 ---- ---- ---- ---- .3865 -.0070 .3935 390 ---- ---- ---- ---- .4080 -.0070 .4150 395 ---- ---- ---- ---- .4300 -.0075 .4375 400 ---- ---- ---- ---- .4530 -.0075 .4605 405 ---- ---- ---- ---- .4765 -.0080 .4845 410 ---- ---- ---- ---- .5010 -.0080 .5090 415 ---- ---- ---- ---- .5260 -.0085 .5345 420 ---- ---- ---- ---- .5520 -.0085 .5605 425 ---- ---- ---- ---- .5785 -.0090 .5875 430 ---- ---- ---- ---- .6060 -.0095 .6155 435 ---- ---- ---- ---- .6345 -.0095 .6440 440 ---- ---- ---- ---- .6635 -.0095 .6730 445 ---- ---- ---- ---- .6930 -.0100 .7030 450 ---- ---- ---- ---- .7235 -.0100 .7335 455 ---- ---- ---- ---- .7545 -.0105 .7650 460 ---- ---- ---- ---- .7860 -.0110 .7970 465 ---- ---- ---- ---- .8185 -.0110 .8295 470 ---- ---- ---- ---- .8515 -.0115 .8630 475 ---- ---- ---- ---- .8855 -.0115 .8970 480 ---- ---- ---- ---- .9195 -.0120 .9315 485 ---- ---- ---- ---- .9545 -.0120 .9665 490 ---- ---- ---- ---- .9900 -.0125 1.0025 495 ---- ---- ---- ---- 1.0265 -.0125 1.0390 500 ---- ---- ---- ---- 1.0630 -.0125 1.0755 505 ---- ---- ---- ---- 1.1000 -.0130 1.1130 510 ---- ---- ---- ---- 1.1380 -.0130 1.1510 515 ---- ---- ---- ---- 1.1760 -.0135 1.1895 520 ---- ---- ---- ---- 1.2150 -.0135 1.2285 525 ---- ---- ---- ---- 1.2540 -.0135 1.2675 550 ---- ---- ---- ---- 1.4565 -.0145 1.4710 575 ---- ---- ---- ---- 1.6680 -.0150 1.6830 600 ---- ---- ---- ---- 1.8870 -.0160 1.9030 625 ---- ---- ---- ---- 2.1120 -.0170 2.1290 650 ---- ---- ---- ---- 2.3425 -.0170 2.3595 675 ---- ---- ---- ---- 2.5765 -.0175 2.5940 700 ---- ---- ---- ---- 2.8135 -.0180 2.8315 725 ---- ---- ---- ---- 3.0540 -.0180 3.0720 750 ---- ---- ---- ---- 3.2965 -.0185 3.3150 775 ---- ---- ---- ---- 3.5410 -.0185 3.5595 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0055 UNCH .0055 175 ---- ---- ---- ---- .0120 -.0005 .0125 200 ---- ---- ---- ---- .0235 -.0005 .0240 225 ---- ---- ---- ---- .0410 -.0010 .0420 230 ---- ---- ---- ---- .0450 -.0015 .0465 235 ---- ---- ---- ---- .0500 -.0010 .0510 240 ---- ---- ---- ---- .0545 -.0015 .0560 245 ---- ---- ---- ---- .0600 -.0015 .0615 250 ---- ---- ---- ---- .0655 -.0020 .0675 255 ---- ---- ---- ---- .0715 -.0020 .0735 260 ---- ---- ---- ---- .0780 -.0020 .0800 265 ---- ---- ---- ---- .0850 -.0020 .0870 270 ---- ---- ---- ---- .0920 -.0020 .0940 275 ---- ---- ---- ---- .0995 -.0025 .1020 280 ---- ---- ---- ---- .1075 -.0025 .1100 285 ---- ---- ---- ---- .1160 -.0025 .1185 290 ---- ---- ---- ---- .1245 -.0030 .1275 295 ---- ---- ---- ---- .1340 -.0030 .1370 300 ---- ---- ---- ---- .1435 -.0035 .1470 305 ---- ---- ---- ---- .1540 -.0035 .1575 310 ---- ---- ---- ---- .1650 -.0035 .1685 315 ---- ---- ---- ---- .1760 -.0040 .1800 320 ---- ---- ---- ---- .1880 -.0040 .1920 325 ---- ---- ---- ---- .2005 -.0040 .2045 330 ---- ---- ---- ---- .2135 -.0045 .2180 335 ---- ---- ---- ---- .2270 -.0045 .2315 340 ---- ---- ---- ---- .2415 -.0045 .2460 345 ---- ---- ---- ---- .2565 -.0050 .2615 350 ---- ---- ---- ---- .2720 -.0050 .2770 355 ---- ---- ---- ---- .2880 -.0055 .2935 360 ---- ---- ---- ---- .3050 -.0060 .3110 365 ---- ---- ---- ---- .3230 -.0055 .3285 370 ---- ---- ---- ---- .3410 -.0065 .3475 375 ---- ---- ---- ---- .3605 -.0060 .3665 380 ---- ---- ---- ---- .3800 -.0070 .3870 385 ---- ---- ---- ---- .4010 -.0070 .4080 390 ---- ---- ---- ---- .4225 -.0070 .4295 395 ---- ---- ---- ---- .4445 -.0075 .4520 400 ---- ---- ---- ---- .4675 -.0075 .4750 405 ---- ---- ---- ---- .4910 -.0080 .4990 410 ---- ---- ---- ---- .5155 -.0085 .5240 415 ---- ---- ---- ---- .5410 -.0085 .5495 420 ---- ---- ---- ---- .5670 -.0085 .5755 425 ---- ---- ---- ---- .5935 -.0090 .6025 430 ---- ---- ---- ---- .6210 -.0090 .6300 435 ---- ---- ---- ---- .6490 -.0095 .6585 440 ---- ---- ---- ---- .6780 -.0100 .6880 445 ---- ---- ---- ---- .7075 -.0100 .7175 450 ---- ---- ---- ---- .7380 -.0105 .7485 455 ---- ---- ---- ---- .7690 -.0105 .7795 460 ---- ---- ---- ---- .8010 -.0105 .8115 465 ---- ---- ---- ---- .8330 -.0110 .8440 470 ---- ---- ---- ---- .8660 -.0115 .8775 475 ---- ---- ---- ---- .8995 -.0115 .9110 480 ---- ---- ---- ---- .9340 -.0115 .9455 485 ---- ---- ---- ---- .9690 -.0115 .9805 490 ---- ---- ---- ---- 1.0040 -.0125 1.0165 495 ---- ---- ---- ---- 1.0400 -.0125 1.0525 500 ---- ---- ---- ---- 1.0765 -.0125 1.0890 505 ---- ---- ---- ---- 1.1135 -.0130 1.1265 510 ---- ---- ---- ---- 1.1515 -.0125 1.1640 515 ---- ---- ---- ---- 1.1895 -.0130 1.2025 520 ---- ---- ---- ---- 1.2280 -.0130 1.2410 525 ---- ---- ---- ---- 1.2670 -.0135 1.2805 550 ---- ---- ---- ---- 1.4680 -.0145 1.4825 575 ---- ---- ---- ---- 1.6785 -.0155 1.6940 600 ---- ---- ---- ---- 1.8965 -.0160 1.9125 625 ---- ---- ---- ---- 2.1210 -.0165 2.1375 650 ---- ---- ---- ---- 2.3500 -.0170 2.3670 675 ---- ---- ---- ---- 2.5830 -.0175 2.6005 700 ---- ---- ---- ---- 2.8195 -.0175 2.8370 725 ---- ---- ---- ---- 3.0585 -.0180 3.0765 750 ---- ---- ---- ---- 3.3000 -.0185 3.3185 775 ---- ---- ---- ---- 3.5440 -.0185 3.5625 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0005 .0010 125 ---- ---- ---- ---- .0025 UNCH .0025 150 ---- ---- ---- ---- .0065 -.0005 .0070 175 ---- ---- ---- ---- .0145 -.0005 .0150 200 ---- ---- ---- ---- .0270 -.0010 .0280 225 ---- ---- ---- ---- .0460 -.0015 .0475 230 ---- ---- ---- ---- .0510 -.0010 .0520 235 ---- ---- ---- ---- .0560 -.0015 .0575 240 ---- ---- ---- ---- .0610 -.0015 .0625 245 ---- ---- ---- ---- .0670 -.0015 .0685 250 ---- ---- ---- ---- .0730 -.0015 .0745 255 ---- ---- ---- ---- .0795 -.0015 .0810 260 ---- ---- ---- ---- .0860 -.0020 .0880 265 ---- ---- ---- ---- .0935 -.0020 .0955 270 ---- ---- ---- ---- .1010 -.0020 .1030 275 ---- ---- ---- ---- .1085 -.0025 .1110 280 ---- ---- ---- ---- .1170 -.0025 .1195 285 ---- ---- ---- ---- .1260 -.0025 .1285 290 ---- ---- ---- ---- .1350 -.0030 .1380 295 ---- ---- ---- ---- .1450 -.0030 .1480 300 ---- ---- ---- ---- .1550 -.0035 .1585 305 ---- ---- ---- ---- .1655 -.0035 .1690 310 ---- ---- ---- ---- .1770 -.0035 .1805 315 ---- ---- ---- ---- .1885 -.0040 .1925 320 ---- ---- ---- ---- .2010 -.0040 .2050 325 ---- ---- ---- ---- .2135 -.0045 .2180 330 ---- ---- ---- ---- .2270 -.0045 .2315 335 ---- ---- ---- ---- .2410 -.0050 .2460 340 ---- ---- ---- ---- .2555 -.0050 .2605 345 ---- ---- ---- ---- .2710 -.0050 .2760 350 ---- ---- ---- ---- .2870 -.0050 .2920 355 ---- ---- ---- ---- .3035 -.0055 .3090 360 ---- ---- ---- ---- .3205 -.0060 .3265 365 ---- ---- ---- ---- .3385 -.0060 .3445 370 ---- ---- ---- ---- .3575 -.0060 .3635 375 ---- ---- ---- ---- .3765 -.0070 .3835 380 ---- ---- ---- ---- .3970 -.0065 .4035 385 ---- ---- ---- ---- .4175 -.0075 .4250 390 ---- ---- ---- ---- .4395 -.0070 .4465 395 ---- ---- ---- ---- .4615 -.0080 .4695 400 ---- ---- ---- ---- .4850 -.0075 .4925 405 ---- ---- ---- ---- .5085 -.0085 .5170 410 ---- ---- ---- ---- .5335 -.0085 .5420 415 ---- ---- ---- ---- .5585 -.0090 .5675 420 ---- ---- ---- ---- .5850 -.0090 .5940 425 ---- ---- ---- ---- .6115 -.0095 .6210 430 ---- ---- ---- ---- .6390 -.0095 .6485 435 ---- ---- ---- ---- .6675 -.0095 .6770 440 ---- ---- ---- ---- .6965 -.0100 .7065 445 ---- ---- ---- ---- .7260 -.0105 .7365 450 ---- ---- ---- ---- .7565 -.0105 .7670 455 ---- ---- ---- ---- .7875 -.0110 .7985 460 ---- ---- ---- ---- .8195 -.0105 .8300 465 ---- ---- ---- ---- .8515 -.0115 .8630 470 ---- ---- ---- ---- .8845 -.0115 .8960 475 ---- ---- ---- ---- .9180 -.0120 .9300 480 ---- ---- ---- ---- .9525 -.0115 .9640 485 ---- ---- ---- ---- .9870 -.0120 .9990 490 ---- ---- ---- ---- 1.0225 -.0125 1.0350 495 ---- ---- ---- ---- 1.0585 -.0125 1.0710 500 ---- ---- ---- ---- 1.0950 -.0125 1.1075 505 ---- ---- ---- ---- 1.1315 -.0130 1.1445 510 ---- ---- ---- ---- 1.1690 -.0135 1.1825 515 ---- ---- ---- ---- 1.2070 -.0135 1.2205 520 ---- ---- ---- ---- 1.2455 -.0135 1.2590 525 ---- ---- ---- ---- 1.2845 -.0135 1.2980 550 ---- ---- ---- ---- 1.4850 -.0145 1.4995 575 ---- ---- ---- ---- 1.6950 -.0150 1.7100 600 ---- ---- ---- ---- 1.9120 -.0160 1.9280 625 ---- ---- ---- ---- 2.1355 -.0165 2.1520 650 ---- ---- ---- ---- 2.3640 -.0170 2.3810 675 ---- ---- ---- ---- 2.5960 -.0175 2.6135 700 ---- ---- ---- ---- 2.8315 -.0180 2.8495 725 ---- ---- ---- ---- 3.0700 -.0185 3.0885 750 ---- ---- ---- ---- 3.3105 -.0190 3.3295 775 ---- ---- ---- ---- 3.5535 -.0190 3.5725 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0035 UNCH .0035 150 ---- ---- ---- ---- .0080 -.0005 .0085 175 ---- ---- ---- ---- .0170 -.0005 .0175 200 ---- ---- ---- ---- .0310 -.0010 .0320 225 ---- ---- ---- ---- .0520 -.0010 .0530 230 ---- ---- ---- ---- .0570 -.0015 .0585 235 ---- ---- ---- ---- .0625 -.0015 .0640 240 ---- ---- ---- ---- .0680 -.0015 .0695 245 ---- ---- ---- ---- .0740 -.0020 .0760 250 ---- ---- ---- ---- .0805 -.0020 .0825 255 ---- ---- ---- ---- .0875 -.0020 .0895 260 ---- ---- ---- ---- .0945 -.0020 .0965 265 ---- ---- ---- ---- .1020 -.0020 .1040 270 ---- ---- ---- ---- .1100 -.0025 .1125 275 ---- ---- ---- ---- .1180 -.0025 .1205 280 ---- ---- ---- ---- .1270 -.0025 .1295 285 ---- ---- ---- ---- .1360 -.0030 .1390 290 ---- ---- ---- ---- .1455 -.0030 .1485 295 ---- ---- ---- ---- .1560 -.0030 .1590 300 ---- ---- ---- ---- .1665 -.0030 .1695 305 ---- ---- ---- ---- .1775 -.0035 .1810 310 ---- ---- ---- ---- .1890 -.0035 .1925 315 ---- ---- ---- ---- .2010 -.0040 .2050 320 ---- ---- ---- ---- .2135 -.0040 .2175 325 ---- ---- ---- ---- .2265 -.0045 .2310 330 ---- ---- ---- ---- .2405 -.0045 .2450 335 ---- ---- ---- ---- .2545 -.0050 .2595 340 ---- ---- ---- ---- .2695 -.0050 .2745 345 ---- ---- ---- ---- .2850 -.0050 .2900 350 ---- ---- ---- ---- .3010 -.0055 .3065 355 ---- ---- ---- ---- .3180 -.0055 .3235 360 ---- ---- ---- ---- .3355 -.0060 .3415 365 ---- ---- ---- ---- .3535 -.0065 .3600 370 ---- ---- ---- ---- .3725 -.0065 .3790 375 ---- ---- ---- ---- .3920 -.0065 .3985 380 ---- ---- ---- ---- .4125 -.0070 .4195 385 ---- ---- ---- ---- .4335 -.0070 .4405 390 ---- ---- ---- ---- .4550 -.0075 .4625 395 ---- ---- ---- ---- .4775 -.0080 .4855 400 ---- ---- ---- ---- .5010 -.0080 .5090 405 ---- ---- ---- ---- .5250 -.0080 .5330 410 ---- ---- ---- ---- .5495 -.0085 .5580 415 ---- ---- ---- ---- .5750 -.0085 .5835 420 ---- ---- ---- ---- .6010 -.0090 .6100 425 ---- ---- ---- ---- .6280 -.0090 .6370 430 ---- ---- ---- ---- .6555 -.0095 .6650 435 ---- ---- ---- ---- .6840 -.0095 .6935 440 ---- ---- ---- ---- .7130 -.0100 .7230 445 ---- ---- ---- ---- .7425 -.0100 .7525 450 ---- ---- ---- ---- .7730 -.0105 .7835 455 ---- ---- ---- ---- .8040 -.0105 .8145 460 ---- ---- ---- ---- .8355 -.0110 .8465 465 ---- ---- ---- ---- .8675 -.0115 .8790 470 ---- ---- ---- ---- .9005 -.0115 .9120 475 ---- ---- ---- ---- .9340 -.0115 .9455 480 ---- ---- ---- ---- .9680 -.0120 .9800 485 ---- ---- ---- ---- 1.0030 -.0120 1.0150 490 ---- ---- ---- ---- 1.0380 -.0120 1.0500 495 ---- ---- ---- ---- 1.0740 -.0120 1.0860 500 ---- ---- ---- ---- 1.1100 -.0125 1.1225 505 ---- ---- ---- ---- 1.1470 -.0125 1.1595 510 ---- ---- ---- ---- 1.1840 -.0130 1.1970 515 ---- ---- ---- ---- 1.2220 -.0130 1.2350 520 ---- ---- ---- ---- 1.2600 -.0135 1.2735 525 ---- ---- ---- ---- 1.2990 -.0135 1.3125 550 ---- ---- ---- ---- 1.4985 -.0145 1.5130 575 ---- ---- ---- ---- 1.7070 -.0155 1.7225 600 ---- ---- ---- ---- 1.9235 -.0160 1.9395 625 ---- ---- ---- ---- 2.1460 -.0165 2.1625 650 ---- ---- ---- ---- 2.3730 -.0170 2.3900 675 ---- ---- ---- ---- 2.6045 -.0175 2.6220 700 ---- ---- ---- ---- 2.8390 -.0180 2.8570 725 ---- ---- ---- ---- 3.0765 -.0180 3.0945 750 ---- ---- ---- ---- 3.3160 -.0185 3.3345 775 ---- ---- ---- ---- 3.5580 -.0190 3.5770 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0040 UNCH .0040 150 ---- ---- ---- ---- .0095 -.0005 .0100 175 ---- ---- ---- ---- .0195 -.0005 .0200 200 ---- ---- ---- ---- .0350 -.0010 .0360 225 ---- ---- ---- ---- .0570 -.0015 .0585 250 ---- ---- ---- ---- .0875 -.0020 .0895 260 ---- ---- ---- ---- .1020 -.0025 .1045 265 ---- ---- ---- ---- .1100 -.0025 .1125 270 ---- ---- ---- ---- .1180 -.0025 .1205 275 ---- ---- ---- ---- .1270 -.0025 .1295 280 ---- ---- ---- ---- .1360 -.0025 .1385 285 ---- ---- ---- ---- .1455 -.0030 .1485 290 ---- ---- ---- ---- .1555 -.0030 .1585 295 ---- ---- ---- ---- .1655 -.0035 .1690 300 ---- ---- ---- ---- .1765 -.0035 .1800 305 ---- ---- ---- ---- .1880 -.0035 .1915 310 ---- ---- ---- ---- .2000 -.0035 .2035 315 ---- ---- ---- ---- .2120 -.0040 .2160 320 ---- ---- ---- ---- .2250 -.0040 .2290 325 ---- ---- ---- ---- .2385 -.0045 .2430 330 ---- ---- ---- ---- .2525 -.0045 .2570 335 ---- ---- ---- ---- .2670 -.0050 .2720 340 ---- ---- ---- ---- .2820 -.0050 .2870 345 ---- ---- ---- ---- .2980 -.0050 .3030 350 ---- ---- ---- ---- .3145 -.0055 .3200 355 ---- ---- ---- ---- .3315 -.0055 .3370 360 ---- ---- ---- ---- .3490 -.0060 .3550 365 ---- ---- ---- ---- .3675 -.0060 .3735 370 ---- ---- ---- ---- .3865 -.0065 .3930 375 ---- ---- ---- ---- .4065 -.0065 .4130 380 ---- ---- ---- ---- .4270 -.0065 .4335 385 ---- ---- ---- ---- .4480 -.0070 .4550 390 ---- ---- ---- ---- .4700 -.0075 .4775 395 ---- ---- ---- ---- .4925 -.0075 .5000 400 ---- ---- ---- ---- .5160 -.0080 .5240 405 ---- ---- ---- ---- .5400 -.0080 .5480 410 ---- ---- ---- ---- .5650 -.0080 .5730 415 ---- ---- ---- ---- .5905 -.0085 .5990 420 ---- ---- ---- ---- .6165 -.0090 .6255 425 ---- ---- ---- ---- .6435 -.0090 .6525 430 ---- ---- ---- ---- .6710 -.0095 .6805 435 ---- ---- ---- ---- .6995 -.0095 .7090 440 ---- ---- ---- ---- .7285 -.0100 .7385 445 ---- ---- ---- ---- .7580 -.0100 .7680 450 ---- ---- ---- ---- .7885 -.0105 .7990 455 ---- ---- ---- ---- .8195 -.0105 .8300 460 ---- ---- ---- ---- .8510 -.0110 .8620 465 ---- ---- ---- ---- .8835 -.0110 .8945 470 ---- ---- ---- ---- .9160 -.0115 .9275 475 ---- ---- ---- ---- .9495 -.0115 .9610 480 ---- ---- ---- ---- .9835 -.0120 .9955 485 ---- ---- ---- ---- 1.0180 -.0120 1.0300 490 ---- ---- ---- ---- 1.0535 -.0120 1.0655 495 ---- ---- ---- ---- 1.0890 -.0125 1.1015 500 ---- ---- ---- ---- 1.1250 -.0125 1.1375 505 ---- ---- ---- ---- 1.1620 -.0125 1.1745 510 ---- ---- ---- ---- 1.1990 -.0130 1.2120 515 ---- ---- ---- ---- 1.2365 -.0135 1.2500 520 ---- ---- ---- ---- 1.2750 -.0130 1.2880 525 ---- ---- ---- ---- 1.3135 -.0135 1.3270 550 ---- ---- ---- ---- 1.5125 -.0145 1.5270 575 ---- ---- ---- ---- 1.7205 -.0150 1.7355 600 ---- ---- ---- ---- 1.9360 -.0160 1.9520 625 ---- ---- ---- ---- 2.1575 -.0165 2.1740 650 ---- ---- ---- ---- 2.3840 -.0170 2.4010 675 ---- ---- ---- ---- 2.6150 -.0170 2.6320 700 ---- ---- ---- ---- 2.8485 -.0180 2.8665 725 ---- ---- ---- ---- 3.0850 -.0185 3.1035 750 ---- ---- ---- ---- 3.3245 -.0185 3.3430 775 ---- ---- ---- ---- 3.5655 -.0185 3.5840 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 -.0005 .0020 150 ---- ---- ---- ---- .0050 -.0005 .0055 175 ---- ---- ---- ---- .0125 -.0005 .0130 200 ---- ---- ---- ---- .0260 -.0005 .0265 225 ---- ---- ---- ---- .0470 -.0010 .0480 250 ---- ---- ---- ---- .0775 -.0020 .0795 275 ---- ---- ---- ---- .1200 -.0025 .1225 280 ---- ---- ---- ---- .1300 -.0025 .1325 285 ---- ---- ---- ---- .1400 -.0030 .1430 290 ---- ---- ---- ---- .1510 -.0030 .1540 295 ---- ---- ---- ---- .1625 -.0035 .1660 300 ---- ---- ---- ---- .1745 -.0035 .1780 305 ---- ---- ---- ---- .1870 -.0035 .1905 310 ---- ---- ---- ---- .2000 -.0040 .2040 315 ---- ---- ---- ---- .2140 -.0040 .2180 320 ---- ---- ---- ---- .2280 -.0040 .2320 325 ---- ---- ---- ---- .2425 -.0045 .2470 330 ---- ---- ---- ---- .2580 -.0045 .2625 335 ---- ---- ---- ---- .2740 -.0050 .2790 340 ---- ---- ---- ---- .2905 -.0050 .2955 345 ---- ---- ---- ---- .3075 -.0050 .3125 350 ---- ---- ---- ---- .3250 -.0055 .3305 355 ---- ---- ---- ---- .3430 -.0060 .3490 360 ---- ---- ---- ---- .3615 -.0060 .3675 365 ---- ---- ---- ---- .3810 -.0060 .3870 370 ---- ---- ---- ---- .4010 -.0065 .4075 375 ---- ---- ---- ---- .4215 -.0065 .4280 380 ---- ---- ---- ---- .4425 -.0065 .4490 385 ---- ---- ---- ---- .4640 -.0070 .4710 390 ---- ---- ---- ---- .4860 -.0075 .4935 395 ---- ---- ---- ---- .5090 -.0075 .5165 400 ---- ---- ---- ---- .5325 -.0075 .5400 405 ---- ---- ---- ---- .5565 -.0080 .5645 410 ---- ---- ---- ---- .5810 -.0085 .5895 415 ---- ---- ---- ---- .6065 -.0085 .6150 420 ---- ---- ---- ---- .6325 -.0090 .6415 425 ---- ---- ---- ---- .6590 -.0095 .6685 430 ---- ---- ---- ---- .6865 -.0095 .6960 435 ---- ---- ---- ---- .7145 -.0100 .7245 440 ---- ---- ---- ---- .7435 -.0095 .7530 445 ---- ---- ---- ---- .7730 -.0100 .7830 450 ---- ---- ---- ---- .8030 -.0100 .8130 455 ---- ---- ---- ---- .8335 -.0105 .8440 460 ---- ---- ---- ---- .8650 -.0110 .8760 465 ---- ---- ---- ---- .8970 -.0110 .9080 470 ---- ---- ---- ---- .9295 -.0115 .9410 475 ---- ---- ---- ---- .9630 -.0115 .9745 480 ---- ---- ---- ---- .9965 -.0120 1.0085 485 ---- ---- ---- ---- 1.0310 -.0120 1.0430 490 ---- ---- ---- ---- 1.0660 -.0120 1.0780 495 ---- ---- ---- ---- 1.1015 -.0125 1.1140 500 ---- ---- ---- ---- 1.1375 -.0125 1.1500 505 ---- ---- ---- ---- 1.1740 -.0125 1.1865 510 ---- ---- ---- ---- 1.2110 -.0130 1.2240 515 ---- ---- ---- ---- 1.2485 -.0130 1.2615 520 ---- ---- ---- ---- 1.2865 -.0135 1.3000 525 ---- ---- ---- ---- 1.3250 -.0135 1.3385 550 ---- ---- ---- ---- 1.5235 -.0140 1.5375 575 ---- ---- ---- ---- 1.7310 -.0150 1.7460 600 ---- ---- ---- ---- 1.9460 -.0155 1.9615 625 ---- ---- ---- ---- 2.1670 -.0165 2.1835 650 ---- ---- ---- ---- 2.3935 -.0165 2.4100 675 ---- ---- ---- ---- 2.6235 -.0175 2.6410 700 ---- ---- ---- ---- 2.8570 -.0175 2.8745 725 ---- ---- ---- ---- 3.0930 -.0180 3.1110 750 ---- ---- ---- ---- 3.3310 -.0185 3.3495 775 ---- ---- ---- ---- 3.5715 -.0190 3.5905 HX DEC24 Copper Option PUT 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0055 UNCH .0055 175 ---- ---- ---- ---- .0130 -.0005 .0135 200 ---- ---- ---- ---- .0265 -.0010 .0275 225 ---- ---- ---- ---- .0485 -.0010 .0495 250 ---- ---- ---- ---- .0805 -.0015 .0820 275 ---- ---- ---- ---- .1235 -.0025 .1260 300 ---- ---- ---- ---- .1795 -.0035 .1830 320 ---- ---- ---- ---- .2345 -.0040 .2385 325 ---- ---- ---- ---- .2495 -.0045 .2540 330 ---- ---- ---- ---- .2650 -.0045 .2695 335 ---- ---- ---- ---- .2810 -.0050 .2860 340 ---- ---- ---- ---- .2980 -.0050 .3030 345 ---- ---- ---- ---- .3150 -.0055 .3205 350 ---- ---- ---- ---- .3330 -.0055 .3385 355 ---- ---- ---- ---- .3515 -.0060 .3575 360 ---- ---- ---- ---- .3705 -.0060 .3765 365 ---- ---- ---- ---- .3900 -.0065 .3965 370 ---- ---- ---- ---- .4105 -.0060 .4165 375 ---- ---- ---- ---- .4310 -.0065 .4375 380 ---- ---- ---- ---- .4525 -.0065 .4590 385 ---- ---- ---- ---- .4740 -.0075 .4815 390 ---- ---- ---- ---- .4965 -.0075 .5040 395 ---- ---- ---- ---- .5200 -.0075 .5275 400 ---- ---- ---- ---- .5435 -.0080 .5515 405 ---- ---- ---- ---- .5680 -.0080 .5760 410 ---- ---- ---- ---- .5930 -.0080 .6010 415 ---- ---- ---- ---- .6185 -.0085 .6270 420 ---- ---- ---- ---- .6450 -.0085 .6535 425 ---- ---- ---- ---- .6720 -.0090 .6810 430 ---- ---- ---- ---- .6995 -.0095 .7090 435 ---- ---- ---- ---- .7280 -.0095 .7375 440 ---- ---- ---- ---- .7570 -.0100 .7670 445 ---- ---- ---- ---- .7870 -.0100 .7970 450 ---- ---- ---- ---- .8175 -.0100 .8275 455 ---- ---- ---- ---- .8485 -.0105 .8590 460 ---- ---- ---- ---- .8800 -.0110 .8910 465 ---- ---- ---- ---- .9125 -.0110 .9235 470 ---- ---- ---- ---- .9455 -.0110 .9565 475 ---- ---- ---- ---- .9790 -.0115 .9905 480 ---- ---- ---- ---- 1.0130 -.0115 1.0245 485 ---- ---- ---- ---- 1.0475 -.0120 1.0595 490 ---- ---- ---- ---- 1.0830 -.0115 1.0945 495 ---- ---- ---- ---- 1.1185 -.0120 1.1305 500 ---- ---- ---- ---- 1.1545 -.0125 1.1670 505 ---- ---- ---- ---- 1.1910 -.0125 1.2035 510 ---- ---- ---- ---- 1.2280 -.0130 1.2410 515 ---- ---- ---- ---- 1.2655 -.0130 1.2785 520 ---- ---- ---- ---- 1.3035 -.0130 1.3165 525 ---- ---- ---- ---- 1.3420 -.0130 1.3550 550 ---- ---- ---- ---- 1.5385 -.0145 1.5530 575 ---- ---- ---- ---- 1.7430 -.0150 1.7580 600 ---- ---- ---- ---- 1.9535 -.0160 1.9695 625 ---- ---- ---- ---- 2.1690 -.0160 2.1850 650 ---- ---- ---- ---- 2.3885 -.0170 2.4055 675 ---- ---- ---- ---- 2.6130 -.0175 2.6305 700 ---- ---- ---- ---- 2.8415 -.0180 2.8595 725 ---- ---- ---- ---- 3.0745 -.0185 3.0930 750 ---- ---- ---- ---- 3.3115 -.0190 3.3305 775 ---- ---- ---- ---- 3.5525 -.0195 3.5720 TOTAL EST.VOL VOLUME OPEN INT TOTAL 797 990 35887 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 ---- ---- ---- ---- 88.00 UNCH 88.00 50 72500 ---- ---- ---- 74.00A ---- ---- ---- 73000 ---- ---- ---- ---- 58.75 -.50 59.25 10 75000 ---- ---- ---- 51.50A ---- ---- ---- 77500 ---- ---- ---- 28.25A ---- ---- ---- 80000 ---- ---- ---- ---- 9.75 -1.00 10.75 75 82500 ---- ---- ---- 7.00A ---- ---- ---- 85000 ---- ---- ---- ---- .75 -.50 1.25 150 87500 ---- ---- ---- 2.00A ---- ---- ---- 90000 ---- ---- ---- ---- .25 UNCH .25 75 92000 ---- ---- ---- ---- .25 UNCH .25 125 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.00 UNCH 1.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 171.75A ---- ---- ---- 67500 ---- ---- ---- 145.75A ---- ---- ---- 70000 ---- ---- ---- ---- 108.50 +4.75 103.75 50 72500 ---- ---- ---- 105.00A ---- ---- ---- 73000 ---- ---- ---- ---- 82.75 +4.75 78.00 10 75000 ---- ---- ---- 83.50A ---- ---- ---- 80000 ---- ---- ---- ---- 33.25 +3.00 30.25 75 82500 ---- ---- ---- 36.50A ---- ---- ---- 85000 ---- 16.00B ---- 16.00B 14.75 +1.00 13.75 150 87500 ---- ---- ---- 18.75A ---- ---- ---- 90000 ---- ---- ---- ---- 6.75 +.50 6.25 75 92000 ---- ---- ---- ---- 4.75 +.25 4.50 125 95000 ---- ---- ---- ---- 2.75 UNCH 2.75 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 110.75A ---- ---- ---- 73000 ---- ---- ---- ---- 86.75 -.25 87.00 10 75000 ---- ---- ---- 93.00A ---- ---- ---- 77500 ---- ---- ---- 73.50A ---- ---- ---- 80000 ---- ---- ---- 59.75A ---- ---- ---- 81000 ---- ---- ---- ---- 37.50 -.50 38.00 25 82500 ---- ---- ---- 48.25A ---- ---- ---- 85000 ---- ---- ---- ---- 24.25 -.25 24.50 75 87500 ---- ---- ---- 25.75A ---- ---- ---- 90000 ---- ---- ---- ---- 14.50 -.25 14.75 25 95000 ---- ---- ---- ---- 8.50 -.25 8.75 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 108.25A ---- ---- ---- 73000 ---- ---- ---- ---- 87.00 -4.25 91.25 10 75000 ---- ---- ---- 91.75A ---- ---- ---- 77500 ---- ---- ---- 73.25A ---- ---- ---- 80000 ---- ---- ---- 56.50A ---- ---- ---- 81000 ---- ---- ---- ---- 42.00 -2.25 44.25 25 82500 ---- ---- ---- 45.75A ---- ---- ---- 85000 ---- ---- ---- ---- 30.25 -1.75 32.00 75 87500 ---- ---- ---- 27.75A ---- ---- ---- 90000 ---- ---- ---- ---- 20.50 -1.25 21.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 81000 ---- ---- ---- ---- 47.75 -2.25 50.00 25 82500 ---- ---- ---- 50.00A ---- ---- ---- 85000 ---- ---- ---- ---- 36.50 -1.75 38.25 75 87500 ---- ---- ---- 31.75A ---- ---- ---- 90000 ---- ---- 26.25A 26.25A 26.25 -1.25 27.50 25 92500 ---- ---- ---- 23.25A ---- ---- ---- 95000 ---- ---- ---- 19.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 29.00 -4.00 33.00 200 90000 ---- ---- ---- ---- 16.75 -2.50 19.25 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 30.25 -4.00 34.25 200 90000 ---- ---- ---- ---- 18.25 -2.50 20.75 50 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 29.75 -5.25 35.00 200 90000 ---- ---- ---- ---- 16.00 -2.50 18.50 50 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 27.00 -1.50 28.50 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 30.00 -1.75 31.75 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 33.25 -1.75 35.00 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 ---- ---- ---- 2.50A ---- ---- ---- 74000 ---- ---- ---- ---- 1.75 -.50 2.25 50 75000 ---- ---- ---- ---- 3.00 -.75 3.75 100 76000 ---- ---- ---- ---- 4.75 -1.00 5.75 25 77500 ---- ---- ---- ---- 9.25 -1.00 10.25 250 80000 ---- ---- ---- 28.75A ---- ---- ---- 82500 ---- ---- ---- 52.50A ---- ---- ---- 85000 ---- ---- ---- 75.00A ---- ---- ---- 87500 ---- ---- ---- 99.25A ---- ---- ---- 88000 ---- ---- ---- ---- 92.00 UNCH 92.00 25 89000 ---- ---- ---- ---- 102.00 UNCH 102.00 25 90000 ---- ---- ---- 124.25A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- 1.00 -.25 1.25 50 67500 ---- ---- ---- 5.00A ---- ---- ---- 68000 ---- ---- ---- ---- 2.50 -.25 2.75 75 68500 ---- ---- ---- ---- 3.00 -.25 3.25 25 70000 ---- ---- ---- ---- 4.25 -.25 4.50 400 72500 ---- ---- ---- 14.00A ---- ---- ---- 74000 ---- ---- ---- ---- 10.25 -.25 10.50 50 75000 ---- ---- ---- ---- 12.25 -.50 12.75 100 76000 ---- ---- ---- ---- 14.50 -.75 15.25 25 80000 ---- ---- ---- 47.75A ---- ---- ---- 82500 ---- ---- ---- 54.75A ---- ---- ---- 85000 ---- ---- ---- 71.00A ---- ---- ---- 87500 ---- ---- ---- 97.00A ---- ---- ---- 88000 ---- ---- ---- ---- 83.75 -4.25 88.00 25 89000 ---- ---- ---- ---- 92.25 -4.50 96.75 25 90000 ---- ---- ---- 124.75A ---- ---- ---- 95000 ---- ---- ---- 161.50A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 8.50 -.25 8.75 75 68500 ---- ---- ---- ---- 9.25 UNCH 9.25 25 70000 ---- ---- ---- ---- 11.50 -.25 11.75 400 72500 ---- ---- ---- 22.25A ---- ---- ---- 73000 ---- ---- ---- ---- 17.50 -.25 17.75 100 74000 ---- ---- ---- ---- 20.00 -.25 20.25 50 75000 ---- ---- ---- ---- 22.75 -.25 23.00 50 77500 ---- ---- ---- 46.50A ---- ---- ---- 80000 ---- ---- ---- 58.50A ---- ---- ---- 82500 ---- ---- ---- 72.75A ---- ---- ---- 85000 ---- ---- ---- 89.50A ---- ---- ---- 87500 ---- ---- ---- 111.75A ---- ---- ---- 88000 ---- ---- ---- ---- 97.00 -.25 97.25 25 90000 ---- ---- ---- 132.00A ---- ---- ---- 95000 ---- ---- ---- 175.50A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 13.75A ---- ---- ---- 68000 ---- ---- ---- ---- 13.00 +.50 12.50 75 68500 ---- ---- ---- ---- 13.75 +.50 13.25 25 70000 ---- ---- ---- ---- 16.50 +.50 16.00 100 250 72500 ---- ---- ---- 28.50A ---- ---- ---- 73000 ---- ---- ---- ---- 23.00 +.75 22.25 100 74000 ---- ---- ---- ---- 25.75 +1.00 24.75 50 75000 ---- ---- ---- ---- 28.75 +1.00 27.75 50 77500 ---- ---- ---- 54.75A ---- ---- ---- 80000 ---- ---- ---- 63.50A ---- ---- ---- 82500 ---- ---- ---- 78.25A ---- ---- ---- 85000 ---- ---- ---- 95.00A ---- ---- ---- 87500 ---- ---- ---- 121.25A ---- ---- ---- 88000 ---- ---- ---- ---- 107.75 +3.50 104.25 25 90000 ---- ---- ---- 141.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 21.00A ---- ---- ---- 68000 ---- ---- ---- ---- 12.25 +.50 11.75 75 68500 ---- ---- ---- ---- 13.25 +.50 12.75 25 70000 ---- ---- ---- ---- 16.25 +.75 15.50 150 72500 ---- ---- ---- 34.75A ---- ---- ---- 73000 ---- ---- ---- ---- 23.75 +1.00 22.75 100 74000 ---- ---- ---- ---- 26.75 +1.00 25.75 50 75000 ---- 30.75B ---- ---- 30.50 +1.50 29.00 50 77500 ---- ---- ---- 56.50A ---- ---- ---- 80000 ---- ---- ---- 69.00A ---- ---- ---- 82500 ---- ---- ---- 83.75A ---- ---- ---- 85000 ---- ---- ---- 100.25A ---- ---- ---- 87500 ---- ---- ---- 126.25A ---- ---- ---- 88000 ---- ---- ---- ---- 113.25 +3.25 110.00 25 90000 ---- ---- ---- 146.00A ---- ---- ---- 92500 ---- ---- ---- 171.50A ---- ---- ---- 95000 ---- ---- ---- 193.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 19.75 +1.75 18.00 100 75000 ---- ---- ---- ---- 35.75 +3.00 32.75 225 88000 ---- ---- ---- ---- 108.75 +6.50 102.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 22.00 +2.00 20.00 100 75000 ---- ---- ---- ---- 38.75 +3.00 35.75 225 88000 ---- ---- ---- ---- 109.75 +6.75 103.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 27.75 +2.00 25.75 100 75000 ---- ---- ---- ---- 45.25 +3.00 42.25 225 88000 ---- ---- ---- ---- 107.25 +6.25 101.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 28.00 +1.25 26.75 100 75000 ---- ---- ---- ---- 46.50 +1.50 45.00 75 88000 ---- ---- ---- ---- 118.75 +3.00 115.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 31.00 +1.25 29.75 100 75000 ---- ---- ---- ---- 49.75 +1.50 48.25 75 88000 ---- ---- ---- ---- 121.50 +3.00 118.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 34.00 +1.00 33.00 100 75000 ---- ---- ---- ---- 53.50 +1.75 51.75 75 88000 ---- ---- ---- ---- 124.75 +3.00 121.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 5025 M1S FEB23 Silver Weekly Monday Option - Week 1 CALL 1825 ---- ---- ---- ---- 5.586 +.103 5.483 1850 ---- ---- ---- ---- 5.336 +.103 5.233 1875 ---- ---- ---- ---- 5.086 +.103 4.983 1900 ---- ---- ---- ---- 4.836 +.103 4.733 1925 ---- ---- ---- ---- 4.586 +.103 4.483 1950 ---- ---- ---- ---- 4.336 +.103 4.233 1975 ---- ---- ---- ---- 4.086 +.103 3.983 2000 ---- ---- ---- ---- 3.836 +.103 3.733 2025 ---- ---- ---- ---- 3.587 +.104 3.483 2050 ---- ---- ---- ---- 3.337 +.104 3.233 2075 ---- ---- ---- ---- 3.087 +.103 2.984 2100 ---- ---- ---- ---- 2.838 +.103 2.735 2125 ---- ---- ---- ---- 2.589 +.102 2.487 2150 ---- ---- 1.586A 1.586A 2.340 +.100 2.240 2 2175 ---- ---- 1.353A 1.353A 2.092 +.097 1.995 2200 ---- ---- 1.129A 1.129A 1.846 +.093 1.753 2 2220 ---- ---- 1.037A 1.037A 1.652 +.090 1.562 2225 ---- 1.585B .919A .919A 1.603 +.088 1.515 2230 ---- ---- .958A .958A 1.555 +.087 1.468 2235 ---- ---- .918A .918A 1.508 +.087 1.421 2240 ---- ---- .880A .880A 1.460 +.085 1.375 2245 ---- ---- .843A .843A 1.413 +.084 1.329 2250 ---- 1.384B .725A .725A 1.366 +.083 1.283 1 2255 ---- ---- .771A .771A 1.319 +.081 1.238 2260 ---- ---- .736A .736A 1.273 +.080 1.193 2265 ---- ---- .631A .631A 1.227 +.078 1.149 2270 ---- ---- .598A .598A 1.182 +.077 1.105 2275 ---- 1.154B .556A .556A 1.137 +.075 1.062 3 2280 ---- 1.051B .536A .536A 1.093 +.073 1.020 2285 ---- 1.007B .497A .497A 1.049 +.071 .978 2290 ---- .963B .469A .469A 1.006 +.069 .937 2295 ---- .919B .442A .442A .964 +.068 .896 2300 ---- .937B .416A .416A .922 +.066 .856 2 2305 ---- .835B .391A .391A .881 +.064 .817 2310 ---- .794B .367A .367A .841 +.062 .779 2315 ---- .751B .344A .344A .802 +.060 .742 2320 ---- .710B .322A .322A .763 +.058 .705 2325 ---- .735B .301A .301A .726 +.056 .670 2330 ---- .638B .281A .281A .689 +.053 .636 2335 ---- .616B .262A .262A .653 +.051 .602 2340 ---- .606B .244A .244A .619 +.049 .570 2345 ---- .591B .227A .227A .585 +.047 .538 2350 ---- .558B .211A .211A .552 +.044 .508 2355 ---- .525B .196A .196A .521 +.042 .479 2360 ---- .495B .181A .181A .490 +.039 .451 1 2365 ---- .465B .168A .168A .461 +.037 .424 2370 ---- .437B .156A .156A .432 +.034 .398 2375 ---- .410B .145A .145A .405 +.032 .373 2380 ---- .384B .135A .135A .379 +.030 .349 16 16 2385 ---- .358B .125A .125A .354 +.027 .327 2390 ---- .334B .117A .117A .330 +.025 .305 2395 ---- .310B .108A .108A .307 +.022 .285 2400 .120 .287B .095 .287B .285 +.019 6 .266 7 2405 ---- .267B .094A .094A .265 +.017 .248 4 2410 ---- .246B .088A .088A .245 +.014 .231 2415 ---- .227B .082A .082A .227 +.013 .214 7 2420 ---- .210B .076A .076A .209 +.010 .199 2425 ---- .192B .071A .071A .193 +.008 .185 2430 ---- .177B .067A .067A .178 +.006 .172 6 2435 ---- .163B .062A .062A .163 +.004 .159 100 2440 ---- .151B .058A .058A .150 +.003 .147 9 2445 ---- .138B .054A .054A .138 +.002 .136 2450 ---- .127B .050A .050A .126 UNCH .126 2 2455 ---- ---- .047A .047A .116 -.001 .117 2460 ---- ---- .044A .044A .106 -.002 .108 2465 ---- ---- .041A .041A .097 -.003 .100 2470 ---- ---- .038A .038A .089 -.004 .093 7 2475 ---- ---- .036A .036A .081 -.005 .086 12 2 2480 ---- ---- .034A .034A .074 -.005 .079 1 2485 ---- ---- .032A .032A .068 -.005 .073 2490 ---- ---- .030A .030A .062 -.006 .068 2495 ---- ---- .028A .028A .057 -.006 .063 2500 ---- ---- .027A .027A .052 -.006 .058 4 2 2505 ---- ---- .025A .025A .048 -.006 .054 2510 .016 .044B .016 .044B .044 -.006 2 .050 7 2515 ---- ---- .023A .023A .041 -.005 .046 2520 ---- ---- .022A .022A .037 -.006 .043 6 2525 ---- ---- .020A .020A .034 -.006 .040 2530 ---- ---- .019A .019A .032 -.005 .037 2535 ---- ---- .018A .018A .029 -.006 .035 2550 ---- ---- .016A .016A .023 -.005 .028 11 2575 ---- ---- .013A .013A .016 -.004 .020 3 8 2600 ---- ---- .011A .011A .012 -.002 .014 11 2625 ---- ---- .009A .009A .009 -.001 .010 2650 ---- ---- ---- ---- .006 -.002 .008 8 2675 ---- ---- ---- ---- .005 -.001 .006 1 2700 ---- ---- ---- ---- .004 UNCH .004 200 2725 ---- ---- ---- ---- .003 UNCH .003 2750 ---- ---- ---- ---- .002 -.001 .003 8 2775 ---- ---- ---- ---- .002 UNCH .002 2800 ---- ---- ---- ---- .002 UNCH .002 10 2825 ---- ---- ---- ---- .001 UNCH .001 2850 ---- ---- ---- ---- .001 UNCH .001 2875 ---- ---- ---- ---- .001 UNCH .001 2900 ---- ---- ---- ---- .001 UNCH .001 2925 ---- ---- ---- ---- .001 UNCH .001 M1S MAR23 Silver Weekly Monday Option - Week 1 CALL 1900 ---- ---- ---- ---- 5.042 ---- ---- 1925 ---- ---- ---- ---- 4.794 ---- ---- 1950 ---- ---- ---- ---- 4.547 ---- ---- 1975 ---- ---- ---- ---- 4.300 ---- ---- 2000 ---- ---- ---- ---- 4.055 ---- ---- 2025 ---- ---- ---- 3.064A 3.812 ---- ---- 2050 ---- ---- ---- 2.830A 3.570 ---- ---- 2075 ---- ---- ---- 2.601A 3.330 ---- ---- 2100 ---- ---- ---- 2.377A 3.093 ---- ---- 2125 ---- ---- ---- 2.161A 2.860 ---- ---- 2150 ---- ---- ---- 1.952A 2.630 ---- ---- 2175 ---- ---- ---- 1.752A 2.406 ---- ---- 2200 ---- ---- ---- 1.562A 2.189 ---- ---- 2225 ---- ---- ---- 1.385A 1.980 ---- ---- 2250 ---- ---- ---- 1.220A 1.780 ---- ---- 2275 ---- ---- ---- 1.070A 1.591 ---- ---- 2295 ---- ---- ---- .959A 1.448 ---- ---- 2300 ---- ---- ---- .933A 1.413 ---- ---- 2305 ---- ---- ---- .908A 1.379 ---- ---- 2310 ---- ---- ---- .883A 1.346 ---- ---- 2315 ---- ---- ---- .858A 1.312 ---- ---- 2320 ---- ---- ---- .834A 1.280 ---- ---- 2325 ---- ---- ---- .810A 1.248 ---- ---- 2330 ---- ---- ---- .787A 1.216 ---- ---- 2335 ---- ---- ---- .765A 1.185 ---- ---- 2340 ---- ---- ---- .743A 1.154 ---- ---- 2345 ---- ---- ---- .721A 1.124 ---- ---- 2350 ---- ---- ---- .700A 1.095 ---- ---- 2355 ---- ---- ---- .680A 1.066 ---- ---- 2360 ---- ---- ---- .660A 1.037 ---- ---- 2365 ---- ---- ---- .640A 1.009 ---- ---- 2370 ---- ---- ---- .622A .982 ---- ---- 2375 ---- ---- ---- .603A .955 ---- ---- 2380 ---- ---- ---- .585A .928 ---- ---- 2385 ---- ---- ---- .567A .902 ---- ---- 2390 ---- ---- ---- .550A .877 ---- ---- 2395 ---- ---- ---- .534A .852 ---- ---- 2400 ---- ---- ---- .518A .828 ---- ---- 2405 ---- ---- ---- .502A .804 ---- ---- 2410 ---- ---- ---- .486A .781 ---- ---- 2415 ---- ---- ---- .472A .758 ---- ---- 2420 ---- ---- ---- .457A .736 ---- ---- 2425 ---- ---- ---- .443A .714 ---- ---- 2430 ---- ---- ---- .430A .693 ---- ---- 2435 ---- ---- ---- .416A .673 ---- ---- 2440 ---- ---- ---- .403A .653 ---- ---- 2445 ---- ---- ---- .391A .633 ---- ---- 2450 ---- ---- ---- .377A .614 ---- ---- 2455 ---- ---- ---- .365A .595 ---- ---- 2460 ---- ---- ---- .354A .577 ---- ---- 2465 ---- ---- ---- .343A .559 ---- ---- 2470 ---- ---- ---- .332A .542 ---- ---- 2475 ---- ---- ---- .322A .526 ---- ---- 2480 ---- ---- ---- .312A .509 ---- ---- 2485 ---- ---- ---- .302A .493 ---- ---- 2490 ---- ---- ---- .293A .478 ---- ---- 2495 ---- ---- ---- .284A .463 ---- ---- 2500 ---- ---- ---- .275A .449 ---- ---- 2525 ---- ---- ---- .236A .382 ---- ---- 2550 ---- ---- ---- .202A .325 ---- ---- 2575 ---- ---- ---- .174A .277 ---- ---- 2600 ---- ---- ---- .150A .236 ---- ---- 2625 ---- ---- ---- .129A .201 ---- ---- 2650 ---- ---- ---- .112A .171 ---- ---- 2675 ---- ---- ---- .098A .147 ---- ---- 2700 ---- ---- ---- .085A .126 ---- ---- 2725 ---- ---- ---- .075A .108 ---- ---- 2750 ---- ---- ---- .066A .093 ---- ---- 2775 ---- ---- ---- .058A .081 ---- ---- 2800 ---- ---- ---- .052A .070 ---- ---- 2825 ---- ---- ---- .046A .061 ---- ---- 2850 ---- ---- ---- .042A .054 ---- ---- 2875 ---- ---- ---- .037A .047 ---- ---- 2900 ---- ---- ---- .034A .041 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 35 444 M1S FEB23 Silver Weekly Monday Option - Week 1 PUT 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .002 +.001 .001 2050 ---- .002B ---- .002B .002 +.001 .001 2 2075 ---- .003B ---- .003B .002 UNCH .002 2100 ---- .006B ---- .006B .003 UNCH .003 1 2125 ---- .012B ---- .012B .004 -.001 .005 2150 .021 .021 .008A .008A .005 -.004 2 .009 2175 ---- .037B .011A .037B .007 -.006 .013 2200 ---- .063B .015A .063B .011 -.010 .021 2 3 2220 ---- .092B .020A .092B .016 -.014 .030 1 1 2225 ---- .101B .022A .101B .018 -.015 .033 2230 ---- .110B .024A .110B .020 -.016 .036 2235 ---- .121B .026A .121B .022 -.017 .039 2240 ---- .132B .028A .132B .025 -.018 .043 2245 ---- .144B .031A .144B .028 -.019 .047 2250 .126 .157B .034A .034A .031 -.020 20 .051 25 2255 ---- .171B .037A .171B .034 -.022 .056 2260 ---- .184B .040A .184B .038 -.023 .061 1 2265 ---- .200B .044A .200B .042 -.025 .067 2270 ---- .217B .049A .217B .047 -.026 .073 5 2275 ---- .236B .054A .236B .052 -.028 .080 15 2280 ---- .255B .059A .255B .058 -.029 .087 2285 ---- .276B .065A .276B .064 -.032 .096 2290 ---- .298B .071A .298B .071 -.033 .104 2295 ---- .321B .079A .321B .078 -.036 .114 2300 .260 .345B .086A .345B .087 -.037 1 .124 14 2305 ---- .369B .095A .369B .096 -.039 .135 2310 ---- .395B .104A .395B .106 -.041 .147 2315 ---- .422B .114A .422B .116 -.043 .159 2320 .362 .450B .124A .124A .128 -.045 8 .173 1 2325 .165 .479B .136A .136A .140 -.047 5 .187 1 1 2330 ---- .509B .149A .509B .153 -.050 .203 2335 ---- .534B .163A .534B .168 -.051 .219 2340 ---- .564B .178A .564B .183 -.054 .237 1 2345 ---- .602B .195A .602B .199 -.056 .255 2350 ---- .639B .211A .639B .216 -.059 .275 3 2355 ---- .666B .231A .666B .235 -.061 .296 2360 ---- .699B .249A .698B .254 -.064 .318 6 2365 .375 .735B .270A .734B .275 -.066 12 .341 2370 ---- .711B .292A .664B .296 -.069 .365 2375 ---- .827B .315A .827B .319 -.071 .390 2380 ---- .793B .338A .665B .343 -.073 .416 2385 ---- .835B .363A .663B .368 -.076 .444 2390 ---- .878B .388A .672B .394 -.078 .472 2 2395 ---- .921B .415A .664B .421 -.081 .502 2400 ---- 1.033B .442A 1.033B .449 -.084 .533 6 2405 ---- 1.008B .471A .661B .478 -.086 .564 2410 ---- 1.053B .500A .659B .509 -.088 .597 3 2415 ---- 1.097B .533A .674B .540 -.091 .631 2420 ---- 1.143B .564A .669B .573 -.093 .666 14 2425 ---- 1.253B .595A .595A .607 -.094 .701 2430 ---- 1.234B .631A .631A .641 -.097 .738 2435 ---- 1.255B .736A .736A .677 -.099 .776 1 2440 ---- 1.231B .771A .771A .714 -.100 .814 2445 ---- 1.218B .808A .808A .751 -.102 .853 2450 ---- 1.483B .777A 1.480B .790 -.103 .893 2455 ---- 1.238B .885A 1.079B .829 -.104 .933 2460 ---- 1.234B .924A 1.122B .869 -.106 .975 2465 ---- 1.227B .965A 1.167B .910 -.106 1.016 2470 ---- 1.233B 1.007A 1.213B .952 -.107 1.059 2475 ---- 1.720B .981A 1.720B .995 -.107 1.102 2480 ---- 1.186B 1.091A 1.091A 1.038 -.107 1.145 2485 ---- 1.212B 1.134A 1.134A 1.081 -.109 1.190 2490 ---- ---- 1.178A 1.178A 1.126 -.108 1.234 2495 ---- ---- 1.223A 1.223A 1.170 -.109 1.279 2500 ---- 1.961B 1.200A 1.959B 1.216 -.108 1.324 2 2505 ---- ---- ---- ---- 1.261 -.109 1.370 2510 ---- ---- ---- ---- 1.307 -.109 1.416 2515 ---- ---- ---- ---- 1.354 -.108 1.462 2520 ---- ---- ---- ---- 1.400 -.109 1.509 2525 ---- 1.947B 1.431A 1.941B 1.447 -.109 1.556 2530 ---- ---- ---- ---- 1.495 -.108 1.603 2535 ---- ---- ---- ---- 1.542 -.108 1.650 2550 ---- 1.891B 1.668A 1.891B 1.686 -.108 1.794 1 2575 ---- ---- ---- ---- 1.929 -.106 2.035 2 2600 ---- ---- ---- ---- 2.174 -.106 2.280 2625 ---- ---- ---- ---- 2.421 -.105 2.526 2650 ---- ---- ---- ---- 2.669 -.104 2.773 2675 ---- ---- ---- ---- 2.918 -.103 3.021 2700 ---- ---- ---- ---- 3.166 -.104 3.270 2725 ---- ---- ---- ---- 3.416 -.103 3.519 2750 ---- ---- ---- ---- 3.665 -.103 3.768 2775 ---- ---- ---- ---- 3.915 -.103 4.018 2800 ---- ---- ---- ---- 4.164 -.103 4.267 2825 ---- ---- ---- ---- 4.414 -.103 4.517 2850 ---- ---- ---- ---- 4.664 -.103 4.767 2875 ---- ---- ---- ---- 4.914 -.103 5.017 2900 ---- ---- ---- ---- 5.164 -.103 5.267 2925 ---- ---- ---- ---- 5.414 -.103 5.517 M1S MAR23 Silver Weekly Monday Option - Week 1 PUT 1900 ---- ---- ---- .018A .009 ---- ---- 1925 ---- ---- ---- .017A .011 ---- ---- 1950 ---- ---- ---- .020A .014 ---- ---- 1975 ---- ---- ---- .024A .018 ---- ---- 2000 ---- ---- ---- .029A .024 ---- ---- 2025 ---- ---- ---- .035A .030 ---- ---- 2050 ---- ---- ---- .042A .038 ---- ---- 2075 ---- ---- ---- .052A .048 ---- ---- 2100 ---- ---- ---- .063A .061 ---- ---- 2125 ---- ---- ---- .079A .077 ---- ---- 2150 ---- ---- ---- .100A .097 ---- ---- 2175 ---- ---- ---- .125A .123 ---- ---- 2200 ---- ---- ---- .157A .155 ---- ---- 2225 ---- ---- ---- .197A .195 ---- ---- 2250 .358 .358 .245A .245A .245 ---- 13 ---- 2275 ---- ---- ---- .304A .305 ---- ---- 2295 ---- ---- ---- .360A .361 ---- ---- 2300 ---- ---- ---- .374A .376 ---- ---- 2305 ---- ---- ---- .390A .392 ---- ---- 2310 ---- ---- ---- .406A .408 ---- ---- 2315 ---- ---- ---- .424A .425 ---- ---- 2320 ---- ---- ---- .441A .442 ---- ---- 2325 ---- ---- ---- .458A .459 ---- ---- 2330 ---- ---- ---- .476A .478 ---- ---- 2335 ---- ---- ---- .495A .496 ---- ---- 2340 ---- ---- ---- .516A .516 ---- ---- 2345 ---- ---- ---- .536A .535 ---- ---- 2350 ---- ---- ---- .556A .556 ---- ---- 2355 ---- ---- ---- .577A .576 ---- ---- 2360 ---- ---- ---- .598A .598 ---- ---- 2365 ---- ---- ---- .620A .619 ---- ---- 2370 ---- ---- ---- .643A .642 ---- ---- 2375 ---- ---- ---- .666A .665 ---- ---- 2380 ---- ---- ---- .689A .688 ---- ---- 2385 ---- ---- ---- .713A .712 ---- ---- 2390 ---- ---- ---- .737A .737 ---- ---- 2395 ---- ---- ---- .763A .762 ---- ---- 2400 ---- ---- ---- .789A .787 ---- ---- 2405 ---- ---- ---- .815A .813 ---- ---- 2410 ---- ---- ---- .841A .840 ---- ---- 2415 ---- ---- ---- .869A .867 ---- ---- 2420 ---- ---- ---- .896A .895 ---- ---- 2425 ---- ---- ---- .924A .923 ---- ---- 2430 ---- ---- ---- .952A .951 ---- ---- 2435 ---- ---- ---- .982A .981 ---- ---- 2440 ---- ---- ---- 1.011A 1.010 ---- ---- 2445 ---- ---- ---- 1.042A 1.041 ---- ---- 2450 ---- ---- ---- 1.072A 1.071 ---- ---- 2455 ---- ---- ---- 1.103A 1.102 ---- ---- 2460 ---- ---- ---- 1.135A 1.134 ---- ---- 2465 ---- ---- ---- 1.167A 1.166 ---- ---- 2470 ---- ---- ---- 1.200A 1.199 ---- ---- 2475 ---- ---- ---- 1.232A 1.232 ---- ---- 2480 ---- ---- ---- 1.459A 1.266 ---- ---- 2485 ---- ---- ---- 1.494A 1.300 ---- ---- 2490 ---- ---- ---- 1.530A 1.334 ---- ---- 2495 ---- ---- ---- 1.565A 1.369 ---- ---- 2500 ---- ---- ---- 1.403A 1.404 ---- ---- 2525 ---- ---- ---- 1.585A 1.587 ---- ---- 2550 ---- ---- ---- 1.775A 1.779 ---- ---- 2575 ---- ---- ---- 1.975A 1.980 ---- ---- 2600 ---- ---- ---- 2.182A 2.188 ---- ---- 2625 ---- ---- ---- 2.395A 2.403 ---- ---- 2650 ---- ---- ---- 2.614A 2.622 ---- ---- 2675 ---- ---- ---- 2.837A 2.847 ---- ---- 2700 ---- ---- ---- 3.065A 3.076 ---- ---- 2725 ---- ---- ---- 3.296A 3.308 ---- ---- 2750 ---- ---- ---- 3.530A 3.542 ---- ---- 2775 ---- ---- ---- 3.767A 3.779 ---- ---- 2800 ---- ---- ---- 4.005A 4.018 ---- ---- 2825 ---- ---- ---- 4.246A 4.259 ---- ---- 2850 ---- ---- ---- 4.487A 4.501 ---- ---- 2875 ---- ---- ---- 4.752A 4.744 ---- ---- 2900 ---- ---- ---- ---- 4.988 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 4 110 M2S FEB23 Silver Weekly Monday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.336 +.103 5.233 1875 ---- ---- ---- ---- 5.086 +.103 4.983 1900 ---- ---- ---- ---- 4.836 +.103 4.733 1925 ---- ---- ---- ---- 4.586 +.103 4.483 1950 ---- ---- ---- ---- 4.336 +.102 4.234 1975 ---- ---- ---- ---- 4.086 +.102 3.984 2000 ---- ---- ---- ---- 3.836 +.101 3.735 2025 ---- ---- ---- ---- 3.586 +.099 3.487 2050 ---- ---- ---- ---- 3.337 +.098 3.239 2075 ---- ---- ---- ---- 3.089 +.097 2.992 2100 ---- ---- 2.093A 2.093A 2.842 +.096 2.746 1 2125 ---- ---- 1.858A 1.858A 2.596 +.095 2.501 1 2150 ---- ---- 1.630A 1.630A 2.353 +.094 2.259 2175 ---- 2.132B 1.411A 1.411A 2.112 +.091 2.021 2200 ---- 1.895B 1.201A 1.201A 1.876 +.087 1.789 1 2225 ---- 1.663B 1.007A 1.007A 1.646 +.083 1.563 2250 ---- 1.440B .832A .832A 1.424 +.075 1.349 2255 ---- 1.337B .811A .811A 1.381 +.074 1.307 2260 ---- 1.292B .779A .779A 1.338 +.072 1.266 2265 ---- 1.248B .748A .748A 1.296 +.070 1.226 2270 ---- 1.204B .718A .718A 1.255 +.069 1.186 2275 ---- 1.227B .677A .677A 1.214 +.067 1.147 2 2280 ---- 1.120B .648A .648A 1.174 +.066 1.108 2285 ---- 1.078B .621A .621A 1.134 +.064 1.070 2290 ---- 1.037B .594A .594A 1.095 +.062 1.033 2295 ---- .997B .568A .568A 1.056 +.060 .996 2300 ---- 1.029B .543A .543A 1.018 +.058 .960 2305 ---- ---- .518A .518A .981 +.056 .925 2310 ---- ---- .494A .494A .945 +.055 .890 2315 ---- ---- .471A .471A .909 +.053 .856 2320 ---- .832B .449A .449A .874 +.051 .823 2325 ---- .847B .428A .428A .840 +.050 .790 1 2330 ---- .813B .407A .407A .806 +.047 .759 2335 ---- .780B .387A .387A .773 +.045 .728 2340 ---- .747B .368A .368A .741 +.044 .697 2345 ---- .715B .350A .350A .710 +.042 .668 3 2350 ---- .686B .332A .332A .679 +.040 .639 4 2355 ---- .652B .315A .315A .650 +.039 .611 2360 ---- .628B .299A .299A .621 +.037 .584 8 2365 ---- .599B .284A .284A .593 +.036 .557 2370 ---- .572B .269A .269A .565 +.034 .531 2375 ---- .545B .255A .255A .539 +.033 .506 2380 ---- .520B .240A .240A .513 +.031 .482 2385 ---- .495B .227A .227A .488 +.029 .459 2390 ---- .471B .215A .215A .465 +.029 .436 2395 ---- .448B .204A .204A .441 +.026 .415 2400 ---- .425B .193A .193A .419 +.025 .394 1 2405 ---- .404B .183A .183A .398 +.024 .374 2410 ---- .385B .173A .173A .378 +.023 .355 2415 ---- .363B .164A .164A .358 +.021 .337 9 2420 ---- .346B .155A .155A .339 +.019 .320 2425 ---- .327B .147A .147A .321 +.018 .303 2430 ---- .310B .139A .139A .304 +.016 46 .288 2435 ---- .293B .132A .132A .288 +.015 .273 2440 ---- .278B .125A .125A .273 +.014 .259 2445 ---- .262B .118A .118A .258 +.013 .245 2450 ---- .248B .112A .112A .244 +.012 .232 2 3 2455 ---- .235B .106A .106A .230 +.010 .220 2460 ---- .222B .100A .100A .217 +.008 .209 2465 ---- .210B .095A .095A .205 +.007 .198 2470 .182 .199B .090A .162A .194 +.007 1 .187 1 2475 ---- .187B .086A .086A .183 +.006 .177 2480 ---- .177B .081A .081A .172 +.004 46 .168 2485 ---- .167B .077A .077A .162 +.004 .158 2490 ---- .157B .073A .073A .153 +.003 .150 2495 ---- .149B .069A .069A .144 +.002 .142 2500 .098 .140B .066A .102A .136 +.002 2 .134 9 2505 ---- .131B .063A .063A .128 +.001 .127 2510 ---- .124B .059A .059A .121 +.001 .120 2515 ---- .117B .056A .056A .114 +.001 .113 8 2520 ---- .110B .053A .053A .107 UNCH .107 2525 ---- .103B .051A .051A .101 UNCH .101 2530 ---- .097B .048A .048A .095 -.001 .096 2535 ---- .091B .046A .046A .089 -.001 .090 2550 ---- ---- .040A .040A .075 -.001 .076 4 2575 ---- ---- .032A .032A .056 -.002 .058 2600 .042 .042 .026A .039 .042 -.002 30 .044 20 21 2625 ---- ---- .021A .021A .032 -.002 .034 2650 ---- ---- .018A .018A .025 -.002 .027 7 2675 ---- ---- .015A .015A .020 -.001 .021 2700 ---- ---- .013A .013A .016 -.001 .017 2 2725 ---- ---- .012A .012A .013 -.001 .014 2750 ---- ---- .010A .010A .011 UNCH .011 2775 ---- ---- ---- ---- .009 -.001 .010 2800 ---- ---- ---- ---- .008 UNCH .008 2825 ---- ---- ---- ---- .007 UNCH .007 2850 ---- ---- ---- ---- .006 UNCH .006 2875 ---- ---- ---- ---- .005 UNCH .005 2900 ---- ---- ---- ---- .005 +.001 .004 2925 ---- ---- ---- ---- .004 UNCH .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 125 22 86 M2S FEB23 Silver Weekly Monday Option - Week 2 PUT 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .001 -.002 .003 1950 ---- ---- ---- ---- .001 -.002 .003 1975 ---- ---- ---- ---- .001 -.003 .004 2000 ---- ---- ---- ---- .001 -.005 .006 2025 ---- .008B ---- .008B .002 -.005 .007 2050 ---- .012B ---- .012B .004 -.005 .009 2075 ---- .019B .011A .019B .006 -.006 .012 2100 ---- .029B .013A .029B .009 -.007 .016 2125 ---- .043B .017A .043B .013 -.008 .021 2150 ---- .064B .022A .064B .019 -.010 .029 2175 ---- .094B .031A .094B .029 -.012 .041 2200 ---- .136B .045A .135B .042 -.016 .058 2225 ---- .191B .064A .190B .062 -.021 .083 2250 ---- .263B .092A .261B .090 -.027 .117 2255 ---- .279B .098A .278B .097 -.029 .126 5 2260 ---- .296B .106A .296B .104 -.031 .135 2265 ---- .315B .113A .315B .112 -.032 .144 5 2270 ---- .334B .121A .334B .120 -.034 .154 2275 ---- .355B .130A .355B .129 -.036 .165 3 2280 ---- .376B .139A .376B .139 -.037 .176 2285 ---- .399B .150A .399B .149 -.039 .188 2290 ---- .422B .159A .422B .160 -.041 .201 2295 ---- .446B .170A .446B .171 -.043 .214 2300 ---- .470B .183A .469B .183 -.045 .228 2305 ---- .496B .195A .496B .196 -.047 .243 2310 ---- .522B .208A .522B .210 -.048 .258 2 10 2315 ---- .549B .221A .549B .224 -.050 .274 5 2320 ---- .576B .236A .576B .239 -.052 .291 2325 ---- .605B .252A .605B .254 -.054 .308 1 2330 ---- .634B .269A .634B .271 -.055 .326 2335 ---- .664B .285A .664B .288 -.057 .345 2340 ---- .695B .303A .695B .306 -.059 .365 1 2345 ---- .721B .321A .716B .325 -.060 .385 2350 ---- .760B .341A .760B .344 -.063 .407 1 2355 ---- .788B .361A .788B .364 -.064 .428 2360 ---- .822B .383A .812B .385 -.066 .451 2365 ---- .857B .404A .857B .407 -.067 .474 2370 ---- .893B .427A .885B .430 -.069 .499 2375 ---- .933B .451A .933B .453 -.070 .523 1 2380 ---- .918B .475A .906B .477 -.072 .549 1 2385 ---- .923B .500A .909B .502 -.074 .576 2390 ---- .961B .526A .919B .528 -.075 .603 2395 ---- 1.000B .553A .917B .555 -.076 .631 2400 ---- 1.123B .581A 1.123B .583 -.077 .660 2405 ---- 1.080B .609A .924B .612 -.079 .691 2410 ---- 1.122B .638A .933B .641 -.081 .722 2415 ---- 1.163B .668A .928B .672 -.081 .753 2420 ---- 1.205B .699A .920B .703 -.083 .786 1 2425 ---- 1.327B .729A 1.327B .735 -.085 .820 2430 ---- 1.292B .762A .915B .768 -.086 .854 2435 ---- 1.334B .794A .936B .801 -.088 .889 2440 ---- 1.378B .828A .933B .836 -.089 .925 2445 ---- 1.423B .863A .863A .871 -.090 .961 2450 ---- 1.543B .897A 1.542B .907 -.091 .998 2455 ---- 1.513B .981A .981A .943 -.093 1.036 2460 ---- 1.559B 1.020A 1.020A .980 -.094 1.074 2465 ---- 1.604B 1.058A 1.058A 1.018 -.095 1.113 2470 ---- 1.650B 1.096A 1.096A 1.057 -.096 1.153 2475 ---- 1.767B 1.083A 1.767B 1.095 -.098 1.193 2480 ---- 1.736B 1.174A 1.174A 1.135 -.098 1.233 2485 ---- 1.746B 1.214A 1.214A 1.175 -.099 1.274 2490 ---- 1.741B 1.254A 1.254A 1.216 -.099 1.315 2495 ---- 1.713B 1.295A 1.295A 1.257 -.100 1.357 2500 ---- 1.997B 1.286A 1.997B 1.298 -.101 1.399 2505 ---- 1.750B 1.378A 1.378A 1.340 -.102 1.442 2510 ---- 1.752B 1.420A 1.420A 1.383 -.102 1.485 2515 ---- 1.742B 1.463A 1.463A 1.426 -.102 1.528 2520 ---- 1.788B 1.506A 1.506A 1.469 -.103 1.572 2525 ---- 2.233B 1.499A 2.233B 1.513 -.103 1.616 2530 ---- 1.758B 1.593A 1.593A 1.557 -.103 1.660 2535 ---- 1.752B 1.638A 1.638A 1.601 -.104 1.705 2550 ---- 2.472B 1.721A 2.472B 1.736 -.105 1.841 2575 ---- 2.662B 1.951A 2.662B 1.967 -.105 2.072 2600 ---- 2.673B 2.186A 2.673B 2.204 -.104 2.308 2625 ---- 2.639B 2.426A 2.639B 2.444 -.104 2.548 2650 ---- ---- ---- ---- 2.686 -.104 2.790 2675 ---- ---- ---- ---- 2.931 -.104 3.035 2700 ---- ---- ---- ---- 3.177 -.103 3.280 2725 ---- ---- ---- ---- 3.424 -.103 3.527 2750 ---- ---- ---- ---- 3.672 -.103 3.775 2775 ---- ---- ---- ---- 3.920 -.103 4.023 2800 ---- ---- ---- ---- 4.168 -.103 4.271 2825 ---- ---- ---- ---- 4.417 -.103 4.520 2850 ---- ---- ---- ---- 4.667 -.102 4.769 2875 ---- ---- ---- ---- 4.916 -.102 5.018 2900 ---- ---- ---- ---- 5.165 -.103 5.268 2925 ---- ---- ---- ---- 5.415 -.102 5.517 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 34 M4S FEB23 Silver Weekly Monday Option - Week 4 CALL 1875 ---- ---- ---- ---- 5.291 +.105 5.186 1900 ---- ---- ---- ---- 5.041 +.104 4.937 1925 ---- ---- ---- ---- 4.792 +.104 4.688 1950 ---- ---- ---- ---- 4.543 +.103 4.440 1975 ---- ---- ---- ---- 4.295 +.102 4.193 2000 ---- ---- ---- ---- 4.048 +.101 3.947 2025 ---- ---- ---- ---- 3.802 +.100 3.702 2050 ---- ---- 2.807A 2.807A 3.557 +.098 3.459 2075 ---- ---- 2.572A 2.572A 3.313 +.095 3.218 2100 ---- 2.997B 2.343A 2.343A 3.072 +.093 2.979 2125 ---- 2.849B 2.120A 2.120A 2.833 +.090 2.743 2150 ---- 2.614B 1.905A 1.905A 2.598 +.087 2.511 2175 ---- 2.383B 1.698A 1.698A 2.368 +.083 2.285 2200 ---- 2.159B 1.502A 1.502A 2.144 +.080 2.064 2225 ---- 1.941B 1.318A 1.318A 1.928 +.076 1.852 2250 ---- 1.733B 1.148A 1.148A 1.721 +.072 1.649 2275 ---- 1.534B .993A .993A 1.524 +.067 1.457 2280 ---- ---- ---- ---- 1.486 +.066 1.420 2285 ---- ---- ---- ---- 1.449 +.066 1.383 2290 ---- ---- .907A .907A 1.412 +.065 1.347 2295 ---- ---- .879A .879A 1.376 +.064 1.312 2300 ---- 1.347B .852A .852A 1.340 +.063 1.277 2305 ---- ---- .826A .826A 1.304 +.061 1.243 2310 ---- ---- .800A .800A 1.270 +.060 1.210 2315 ---- ---- .775A .775A 1.235 +.058 1.177 2320 ---- ---- .751A .751A 1.202 +.058 1.144 2325 ---- 1.174B .727A .727A 1.169 +.057 1.112 2330 ---- ---- .704A .704A 1.136 +.055 1.081 2335 ---- ---- .681A .681A 1.104 +.053 1.051 2340 ---- ---- .659A .659A 1.073 +.052 1.021 2345 ---- ---- .638A .638A 1.042 +.051 .991 2350 ---- 1.015B .617A .617A 1.012 +.050 .962 2355 ---- ---- .596A .596A .982 +.048 .934 2360 ---- .927B .577A .577A .953 +.047 .906 2365 ---- .923B .557A .557A .924 +.045 .879 2370 ---- .900B .538A .538A .896 +.043 .853 2375 ---- .872B .520A .520A .869 +.042 .827 2380 ---- .845B .502A .502A .842 +.040 .802 2385 ---- .819B .485A .485A .816 +.039 .777 2390 ---- .793B .469A .469A .790 +.037 .753 2395 ---- .768B .452A .452A .765 +.036 .729 2400 ---- .743B .437A .437A .740 +.034 .706 2405 ---- .719B .421A .421A .716 +.032 .684 2410 ---- .696B .407A .407A .693 +.031 .662 2415 ---- .673B .393A .393A .670 +.030 .640 2420 ---- .651B .379A .379A .647 +.028 .619 2425 ---- .630B .365A .365A .626 +.027 .599 2430 ---- .609B .352A .352A .604 +.025 .579 2435 ---- .588B .338A .338A .584 +.024 .560 2440 ---- .569B .326A .326A .564 +.023 .541 3 2445 ---- .549B .314A .314A .544 +.021 .523 2450 ---- .530B .303A .303A .525 +.020 .505 2455 ---- .512B .292A .292A .507 +.019 .488 2460 ---- .494B .282A .282A .489 +.018 .471 2465 ---- .477B .271A .271A .471 +.016 .455 2470 ---- .459B .262A .262A .455 +.016 .439 2475 ---- .444B .252A .252A .438 +.014 .424 2480 ---- .428B .243A .243A .422 +.013 .409 2485 ---- .413B .234A .234A .407 +.013 .394 2490 ---- .398B .226A .226A .392 +.012 .380 2495 ---- .384B .218A .218A .378 +.011 .367 2500 ---- .370B .210A .210A .364 +.010 .354 2505 ---- .356B .202A .202A .351 +.010 .341 2510 ---- .343B .195A .195A .338 +.009 .329 2515 ---- .331B .188A .188A .325 +.008 .317 2520 ---- .319B .181A .181A .313 +.008 .305 2525 ---- .307B .175A .175A .302 +.008 .294 2550 ---- .254B .146A .146A .249 +.005 .244 2575 ---- .210B .122A .122A .206 +.004 .202 2600 ---- .173B .103A .103A .170 +.002 .168 2625 ---- .142B .087A .087A .141 +.002 .139 2650 ---- .117B .074A .074A .117 +.001 .116 1 1 2675 ---- ---- .063A .063A .098 +.001 .097 2700 ---- ---- .054A .054A .082 UNCH .082 5 5 2725 ---- ---- .047A .047A .069 UNCH .069 2750 ---- ---- .041A .041A .058 UNCH .058 2775 ---- ---- .036A .036A .049 -.001 .050 2800 ---- ---- .032A .032A .042 -.001 .043 2825 ---- ---- .028A .028A .036 -.001 .037 2850 ---- ---- .025A .025A .031 UNCH .031 2875 ---- ---- .022A .022A .027 UNCH .027 2900 ---- ---- .020A .020A .023 -.001 .024 2925 ---- ---- .018A .018A .020 -.001 .021 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 9 M4S FEB23 Silver Weekly Monday Option - Week 4 PUT 1875 ---- .006B ---- .006B .004 -.001 .005 1900 ---- .008B ---- .008B .005 -.001 .006 1925 ---- .011B ---- .011B .006 -.002 .008 1950 ---- .014B ---- .014B .008 -.003 .011 1975 ---- .019B ---- .018B .010 -.004 .014 2000 ---- .025B .017A .025B .014 -.004 .018 2025 ---- .034B .021A .034B .017 -.006 .023 2050 ---- .045B .026A .045B .023 -.007 .030 2075 ---- .060B .032A .059B .029 -.010 .039 2100 ---- .080B .041A .079B .038 -.012 .050 2125 ---- .106B .052A .105B .049 -.015 .064 2150 ---- .140B .067A .140B .064 -.018 .082 2175 ---- .183B .086A .183B .083 -.021 .104 2200 ---- .236B .112A .234B .108 -.026 .134 1 1 2225 ---- .300B .145A .300B .142 -.028 .170 2250 ---- .377B .186A .377B .184 -.033 .217 2275 ---- .469B .238A .238A .237 -.037 .274 2280 ---- .489B .250A .250A .249 -.038 .287 2285 ---- .510B .262A .509B .261 -.039 .300 2290 ---- .532B .275A .532B .274 -.040 .314 2295 ---- .554B .288A .553B .288 -.041 .329 2300 ---- .577B .301A .576B .302 -.042 .344 1 1 2305 ---- .601B .315A .315A .316 -.044 .360 2310 ---- .625B .331A .624B .331 -.045 .376 2315 ---- .650B .346A .650B .347 -.046 .393 2320 ---- .675B .361A .675B .363 -.047 .410 2325 ---- .701B .379A .379A .380 -.048 .428 2330 ---- .728B .396A .728B .397 -.050 .447 2335 ---- .755B .414A .755B .415 -.051 .466 2340 ---- .783B .434A .783B .434 -.052 .486 2345 ---- .811B .453A .811B .453 -.054 .507 2350 ---- .840B .472A .840B .472 -.056 .528 2355 ---- .870B .492A .870B .492 -.057 .549 2360 ---- .900B .512A .900B .513 -.058 .571 2365 ---- .930B .534A .930B .534 -.060 .594 2370 ---- .961B .555A .555A .556 -.062 .618 2375 ---- .993B .578A .578A .579 -.063 .642 2 2380 ---- 1.025B .601A 1.025B .602 -.064 .666 2385 ---- 1.025B .624A 1.025B .625 -.066 .691 2390 ---- 1.045B .649A 1.040B .649 -.068 .717 2395 ---- 1.040B .673A 1.040B .674 -.069 .743 2400 ---- 1.159B .699A 1.159B .699 -.071 .770 2405 ---- 1.030B .725A 1.030B .725 -.072 .797 2410 ---- 1.037B .751A 1.037B .751 -.074 .825 2415 ---- 1.045B .778A 1.045B .778 -.076 .854 2420 ---- 1.046B .806A 1.046B .806 -.077 .883 2425 ---- 1.337B .834A 1.337B .834 -.078 .912 1 2430 ---- 1.046B .862A 1.046B .863 -.079 .942 2435 ---- 1.037B .891A 1.035B .892 -.081 .973 2440 ---- 1.045B .921A 1.045B .922 -.082 1.004 2445 ---- 1.051B .951A 1.051B .952 -.083 1.035 2450 ---- 1.527B .982A 1.527B .983 -.085 1.068 2455 ---- ---- 1.014A 1.014A 1.014 -.086 1.100 2460 ---- ---- 1.045A 1.045A 1.046 -.087 1.133 2465 ---- ---- ---- ---- 1.079 -.088 1.167 2470 ---- ---- ---- ---- 1.112 -.089 1.201 2475 ---- 1.726B 1.144A 1.726B 1.145 -.090 1.235 2480 ---- ---- ---- ---- 1.179 -.091 1.270 2485 ---- ---- ---- ---- 1.214 -.092 1.306 2490 ---- ---- ---- ---- 1.249 -.093 1.342 2495 ---- ---- ---- ---- 1.284 -.094 1.378 2500 ---- 1.933B 1.318A 1.933B 1.320 -.095 1.415 2505 ---- ---- ---- ---- 1.357 -.095 1.452 2510 ---- ---- ---- ---- 1.394 -.095 1.489 2515 ---- ---- ---- ---- 1.431 -.096 1.527 2520 ---- ---- ---- ---- 1.469 -.097 1.566 2525 ---- 2.148B 1.503A 2.148B 1.507 -.097 1.604 2550 ---- 2.369B 1.698A 2.369B 1.704 -.100 1.804 2575 ---- 2.596B 1.903A 2.596B 1.910 -.101 2.011 2600 ---- 2.826B 2.115A 2.826B 2.124 -.102 2.226 2625 ---- 3.060B 2.333A 3.060B 2.344 -.103 2.447 2650 ---- 3.297B 2.557A 3.296B 2.570 -.103 2.673 2675 ---- 3.536B 2.786A 3.536B 2.800 -.104 2.904 2700 ---- 3.777B 3.019A 3.776B 3.034 -.104 3.138 2725 ---- 3.972B 3.255A 3.972B 3.270 -.105 3.375 2750 ---- 4.008B 3.494A 4.008B 3.509 -.105 3.614 2775 ---- 3.984B 3.735A 3.984B 3.750 -.105 3.855 2800 ---- ---- 3.981A 3.981A 3.993 -.105 4.098 2825 ---- ---- ---- ---- 4.236 -.105 4.341 2850 ---- ---- ---- ---- 4.481 -.105 4.586 2875 ---- ---- ---- ---- 4.727 -.105 4.832 2900 ---- ---- ---- ---- 4.973 -.105 5.078 2925 ---- ---- ---- ---- 5.220 -.105 5.325 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 3 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 13.836 +.103 13.733 10000 ---- ---- ---- ---- .001 UNCH .001 201 1025 ---- ---- ---- ---- 13.586 +.103 13.483 1050 ---- ---- ---- ---- 13.336 +.103 13.233 1075 ---- ---- ---- ---- 13.086 +.103 12.983 1100 ---- ---- ---- ---- 12.836 +.103 12.733 1125 ---- ---- ---- ---- 12.586 +.103 12.483 1150 ---- ---- ---- ---- 12.336 +.103 12.233 1175 ---- ---- ---- ---- 12.086 +.103 11.983 1200 ---- ---- ---- ---- 11.836 +.103 11.733 1225 ---- ---- ---- ---- 11.586 +.103 11.483 1250 ---- ---- ---- ---- 11.336 +.103 11.233 1 1275 ---- ---- ---- ---- 11.086 +.103 10.983 1300 ---- ---- ---- ---- 10.836 +.103 10.733 1325 ---- ---- ---- ---- 10.586 +.103 10.483 1350 ---- ---- ---- ---- 10.336 +.103 10.233 1 1375 ---- ---- ---- ---- 10.086 +.103 9.983 2 1400 ---- ---- ---- ---- 9.836 +.103 9.733 1425 ---- ---- ---- ---- 9.586 +.103 9.483 1450 ---- ---- ---- ---- 9.336 +.103 9.233 1475 ---- ---- ---- ---- 9.086 +.103 8.983 4 1500 ---- ---- ---- ---- 8.836 +.103 8.733 4 1525 ---- ---- ---- ---- 8.586 +.103 8.483 2 1550 ---- ---- ---- ---- 8.336 +.103 8.233 2 1575 ---- ---- ---- ---- 8.086 +.103 7.983 4 1600 ---- ---- ---- ---- 7.836 +.103 7.733 4 1625 ---- ---- ---- ---- 7.586 +.103 7.483 2 1650 ---- ---- ---- ---- 7.336 +.103 7.233 4 1675 ---- ---- ---- ---- 7.086 +.103 6.983 14 1700 ---- ---- ---- ---- 6.836 +.103 6.733 21 1725 ---- ---- ---- ---- 6.586 +.103 6.483 5 1750 ---- ---- ---- ---- 6.336 +.103 6.233 3 1775 ---- ---- ---- ---- 6.086 +.103 5.983 4 1800 ---- ---- ---- ---- 5.836 +.103 5.733 25 1825 ---- ---- ---- ---- 5.586 +.102 5.484 1 1850 5.210 5.210 5.210 5.210 5.337 +.103 1 5.234 19 1875 ---- ---- ---- ---- 5.087 +.102 4.985 178 1900 ---- ---- ---- ---- 4.838 +.102 4.736 147 1910 ---- ---- ---- ---- 4.738 +.102 4.636 1915 ---- ---- ---- ---- 4.688 +.102 4.586 1920 ---- ---- ---- ---- 4.639 +.103 4.536 1925 ---- ---- ---- ---- 4.589 +.102 4.487 45 1930 ---- ---- ---- ---- 4.539 +.102 4.437 1935 ---- ---- ---- ---- 4.489 +.102 4.387 1940 ---- ---- ---- ---- 4.439 +.101 4.338 1945 ---- ---- ---- ---- 4.390 +.102 4.288 1950 ---- ---- ---- ---- 4.340 +.102 4.238 293 1955 ---- ---- ---- ---- 4.290 +.101 4.189 1960 ---- ---- ---- ---- 4.241 +.102 4.139 1965 ---- ---- ---- ---- 4.191 +.102 4.089 1970 ---- ---- ---- ---- 4.141 +.101 4.040 1975 ---- ---- ---- ---- 4.092 +.102 3.990 115 1980 ---- ---- ---- ---- 4.042 +.101 3.941 1985 ---- ---- ---- ---- 3.992 +.100 3.892 1990 ---- ---- ---- ---- 3.943 +.101 3.842 1995 ---- ---- ---- ---- 3.893 +.100 3.793 2000 ---- ---- ---- ---- 3.844 +.100 3.744 500 2005 ---- ---- ---- ---- 3.794 +.099 3.695 2010 ---- ---- ---- ---- 3.745 +.099 3.646 2015 ---- ---- ---- ---- 3.695 +.098 3.597 2020 ---- ---- ---- ---- 3.646 +.098 3.548 2025 ---- ---- ---- ---- 3.597 +.098 3.499 4 2030 ---- ---- ---- ---- 3.548 +.098 3.450 2035 ---- ---- ---- ---- 3.498 +.097 3.401 2040 ---- ---- ---- ---- 3.449 +.096 3.353 4 2045 ---- ---- ---- ---- 3.400 +.096 3.304 2050 2.832 3.290 2.603A 3.290 3.351 +.096 6 3.255 210 2055 ---- ---- ---- ---- 3.302 +.095 3.207 2060 ---- ---- ---- ---- 3.253 +.095 3.158 2065 ---- ---- ---- ---- 3.205 +.095 3.110 2070 ---- ---- ---- ---- 3.156 +.094 3.062 2075 2.560 2.796B 2.370A 2.370A 3.107 +.093 3 3.014 170 2080 ---- ---- ---- ---- 3.059 +.094 2.965 2085 ---- ---- ---- ---- 3.010 +.093 2.917 2090 ---- ---- ---- ---- 2.962 +.092 2.870 2095 ---- ---- ---- ---- 2.914 +.092 2.822 2100 2.628 2.832B 2.142A 2.571A 2.865 +.091 2 2.774 10 1425 2105 ---- ---- ---- ---- 2.818 +.091 2.727 2110 ---- ---- ---- ---- 2.770 +.090 2.680 2115 ---- ---- 2.078A 2.078A 2.722 +.089 2.633 2 2120 ---- ---- 2.023A 2.023A 2.675 +.089 2.586 2125 2.101 2.648B 1.922A 2.634B 2.627 +.087 6 2.540 4 24 2130 ---- ---- 1.937A 1.937A 2.580 +.087 2.493 1 2135 ---- ---- 1.894A 1.894A 2.533 +.086 2.447 2140 ---- ---- 1.852A 1.852A 2.487 +.086 2.401 1 2145 ---- ---- 1.811A 1.811A 2.440 +.084 2.356 2150 1.843 2.413B 1.709A 2.413B 2.394 +.084 1 2.310 2 50 2155 ---- ---- 1.728A 1.728A 2.348 +.083 2.265 1 5 2160 ---- ---- 1.687A 1.687A 2.302 +.082 2.220 2 2165 ---- ---- 1.647A 1.647A 2.256 +.081 2.175 1 2170 ---- ---- 1.608A 1.608A 2.211 +.080 2.131 1 2175 ---- 2.184B 1.506A 1.506A 2.166 +.080 2.086 4 354 2180 ---- ---- 1.530A 1.530A 2.121 +.079 2.042 7 2185 ---- 2.018B 1.492A 1.492A 2.076 +.077 1.999 7 2190 ---- 1.989B 1.453A 1.453A 2.032 +.077 1.955 2195 ---- 1.963B 1.415A 1.415A 1.988 +.076 1.912 1 2200 1.425 1.963B 1.316A 1.761A 1.944 +.075 82 1.869 771 2205 ---- 1.874B 1.342A 1.342A 1.901 +.074 1.827 5 2210 ---- 1.831B 1.307A 1.307A 1.858 +.073 1.785 1 2215 ---- 1.788B 1.273A 1.273A 1.815 +.072 1.743 2 2220 ---- 1.745B 1.239A 1.239A 1.773 +.072 1.701 2225 ---- 1.749B 1.140A 1.140A 1.731 +.071 1.660 25 2230 ---- 1.662B 1.171A 1.171A 1.690 +.070 1.620 2 2235 ---- 1.620B 1.078A 1.078A 1.649 +.069 1.580 3 2240 ---- 1.579B 1.046A 1.046A 1.608 +.068 1.540 2245 ---- 1.538B 1.015A 1.015A 1.568 +.067 1.501 2250 ---- 1.544B .980A .980A 1.528 +.066 2 1.462 515 2255 ---- 1.474B .954A .954A 1.489 +.066 1.423 2260 .974 1.459B .924A .924A 1.450 +.064 4 1.386 11 2265 .993 1.419B .895A .895A 1.412 +.064 3 1.348 2 2270 ---- 1.381B .862A .862A 1.374 +.062 1.312 1 2275 ---- 1.351B .834A .834A 1.337 +.062 30 1.275 682 2280 ---- 1.306B .807A .807A 1.300 +.060 1.240 4 2285 .859 1.270B .780A .780A 1.264 +.059 2 1.205 3 2290 ---- 1.234B .754A .754A 1.228 +.058 1.170 2 2295 ---- 1.198B .729A .729A 1.193 +.056 1.137 2 2300 .830 1.171B .703A 1.171B 1.159 +.055 10 1.104 12 434 2305 1.058 1.130B .680A .986A 1.125 +.054 2 1.071 2 2 2310 ---- 1.101B .657A .657A 1.092 +.053 1.039 14 2315 ---- 1.071B .633A .633A 1.059 +.051 1.008 1 26 2320 ---- 1.040B .611A .610A 1.027 +.050 4 .977 3 6 2325 .738 1.009 .590 .968A .996 +.049 9 .947 138 2330 ---- .976B .570A .570A .965 +.047 .918 17 2335 .602 .946B .549A .749A .935 +.046 6 .889 5 2340 ---- .916B .530A .530A .905 +.044 .861 20 2345 ---- .885B .511A .511A .876 +.042 .834 1 2 2350 .699 .858B .491A .858B .848 +.041 63 .807 1 184 2355 ---- .831B .475A .475A .821 +.040 .781 10 16 2360 ---- .803B .456A .456A .794 +.039 .755 10 11 2365 ---- .777B .440A .440A .767 +.037 .730 26 2370 .756 .756 .423A .720A .742 +.036 1 .706 1 150 2375 .430 .726B .407A .673A .717 +.035 56 .682 14 58 2380 .427 .701B .392A .701B .692 +.033 7 .659 36 44 2385 .679 .679 .377A .654A .669 +.033 27 .636 22 2390 .395 .653B .363A .652B .646 +.032 3 .614 61 2395 .444 .631B .349A .631B .623 +.030 4 .593 25 2400 .544 .610B .336A .598A .601 +.029 54 .572 24 1441 2405 ---- .585B .323A .323A .579 +.027 .552 29 2410 .339 .565B .310A .562B .559 +.027 79 .532 59 103 2415 ---- .544B .298A .298A .538 +.025 .513 1 16 2420 .311 .524B .285A .524B .519 +.025 5 .494 110 2425 .321 .510 .275A .487A .499 +.023 103 .476 16 395 2430 .400 .486B .264A .264A .481 +.022 11 .459 2 159 2435 ---- .468B .254A .254A .463 +.021 1 .442 1 2 2440 .266 .450B .243A .435A .445 +.020 7 .425 161 2445 .255 .434B .234A .434B .428 +.018 3 .410 9 2450 .283 .417B .225A .417B .412 +.018 27 .394 121 662 2455 ---- .401B .215A .215A .396 +.017 2 .379 27 2460 .375 .386B .208A .359A .381 +.016 2 .365 3 12 2465 ---- .370B .199A .199A .366 +.015 .351 27 2470 .207 .356B .191A .356B .352 +.015 1 .337 60 2475 ---- .342B .184A .184A .338 +.014 112 .324 17 232 2480 ---- .329B .177A .177A .324 +.012 2 .312 13 2485 ---- .317B .170A .170A .311 +.011 .300 31 2490 .180 .305B .163A .305B .299 +.011 5 .288 6 18 2495 .292 .293B .157A .283A .287 +.010 33 .277 42 2500 .261 .281B .150A .274B .275 +.009 182 .266 244 2440 2505 ---- .269B .144A .144A .264 +.008 1 .256 75 2510 ---- .258B .139A .139A .254 +.009 .245 1 20 2515 ---- .248B .134A .134A .243 +.007 1 .236 5 22 2520 ---- .238B .128A .128A .233 +.007 1 .226 20 20 2525 .168 .228B .122A .222A .224 +.007 33 .217 6 168 2530 ---- .219B .119A .119A .215 +.006 .209 47 2535 .205 .210B .113A .208B .206 +.005 23 .201 81 2540 ---- .201B .109A .109A .197 +.004 94 .193 10 2545 ---- .193B .105A .105A .189 +.004 .185 6 2550 .151 .186 .102A .181 .181 +.003 69 .178 10 1008 2555 ---- .178B .098A .098A .174 +.003 .171 41 2560 ---- .170B .094A .094A .166 +.002 4 .164 24 2565 ---- .163B .090A .090A .160 +.003 .157 36 2570 ---- .156B .087A .087A .153 +.002 .151 1 18 2575 .149 .149 .084A .141A .147 +.002 21 .145 2 212 2580 ---- .143B .081A .081A .140 UNCH .140 36 2585 ---- .137B .078A .078A .135 +.001 .134 1 33 2590 ---- .132B .075A .075A .129 UNCH 3 .129 1 31 2595 ---- .126B .073A .073A .124 UNCH .124 4 13 2600 .110 .125 .068 .115A .119 UNCH 140 .119 67 933 2605 ---- .116B .067A .067A .114 UNCH 1 .114 1 18 2610 ---- .111B .065A .065A .109 -.001 .110 5 33 2615 ---- .107B .063A .063A .105 UNCH .105 6 28 2620 ---- .103B .060A .060A .100 -.001 1 .101 4 38 2625 .080 .098B .058A .098B .096 -.001 13 .097 79 2630 ---- ---- .056A .056A .092 -.002 .094 37 2635 .060 .090B .054A .054A .089 -.001 1 .090 27 2650 ---- ---- .049A .049A .079 -.001 7 .080 4 383 2675 ---- ---- .042A .042A .065 -.001 28 .066 5 139 2700 .046 .055 .036A .055 .054 -.001 24 .055 32 699 2725 ---- ---- .030A .030A .045 -.001 1 .046 15 100 2750 .030 .037B .027A .037B .038 UNCH 15 .038 7 785 2775 ---- ---- .024A .024A .032 -.001 4 .033 9 60 2800 .023 .031 .020A .031 .028 UNCH 36 .028 17 779 2825 .023 .023 .019A .023 .024 UNCH 1 .024 2 137 2850 ---- ---- .017A .017A .021 UNCH .021 377 2875 ---- ---- .015A .015A .018 -.001 .019 30 2900 ---- ---- .013A .013A .016 -.001 1 .017 115 2925 .010 .012B .010 .012B .014 -.001 8 .015 1 109 2950 ---- ---- .011A .011A .013 -.001 .014 239 2975 ---- ---- .011A .011A .012 UNCH .012 13 3000 .010 .011 .008 .011 .011 UNCH 37 .011 1 1914 3025 ---- ---- .009A .009A .010 UNCH .010 2 5 3050 ---- ---- .008A .008A .009 UNCH .009 61 3075 ---- ---- ---- ---- .008 UNCH .008 3 3100 .005 .005 .005 .005 .007 UNCH 8 .007 8 85 3125 ---- ---- ---- ---- .007 +.001 .006 2 21 3150 ---- ---- ---- ---- .006 +.001 .005 17 3175 ---- ---- ---- ---- .005 UNCH .005 3 3200 ---- ---- ---- ---- .005 +.001 .004 37 3225 ---- ---- ---- ---- .004 UNCH .004 1 3250 ---- ---- ---- ---- .004 UNCH .004 227 3275 ---- ---- ---- ---- .003 UNCH .003 2 3300 ---- ---- ---- ---- .003 UNCH .003 47 3325 ---- ---- ---- ---- .003 UNCH .003 2 3350 ---- ---- ---- ---- .002 UNCH .002 991 3375 ---- ---- ---- ---- .002 UNCH .002 3 3400 ---- ---- ---- ---- .002 UNCH .002 225 3425 ---- ---- ---- ---- .002 UNCH .002 1 3450 ---- ---- ---- ---- .001 -.001 .002 269 3475 ---- ---- ---- ---- .001 -.001 .002 12 3500 ---- ---- ---- ---- .001 UNCH .001 54 3525 ---- ---- ---- ---- .001 UNCH .001 100 3550 ---- ---- ---- ---- .001 UNCH .001 8 3575 ---- ---- ---- ---- .001 UNCH .001 4 3600 ---- .002B ---- .002B .001 UNCH .001 141 3625 ---- ---- ---- ---- .001 UNCH .001 8 3650 ---- ---- ---- ---- .001 UNCH .001 10 3675 ---- ---- ---- ---- .001 UNCH .001 10 3700 ---- ---- ---- ---- .001 UNCH .001 30 3725 .002 .002 .002 .002 .001 UNCH 10 .001 2 4000 .002 .002 .002 .002 .001 UNCH 10 .001 50 506 4500 ---- ---- ---- ---- .001 UNCH .001 74 5000 ---- ---- ---- ---- .001 UNCH .001 17 798 6000 ---- ---- ---- ---- .001 UNCH .001 134 7500 ---- ---- ---- ---- .001 UNCH .001 206 775 ---- ---- ---- ---- 16.086 +.103 15.983 800 ---- ---- ---- ---- 15.836 +.103 15.733 825 ---- ---- ---- ---- 15.586 +.103 15.483 850 ---- ---- ---- ---- 15.336 +.103 15.233 875 ---- ---- ---- ---- 15.086 +.103 14.983 900 ---- ---- ---- ---- 14.836 +.103 14.733 925 ---- ---- ---- ---- 14.586 +.103 14.483 950 ---- ---- ---- ---- 14.336 +.103 14.233 975 ---- ---- ---- ---- 14.086 +.103 13.983 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 14.041 +.105 13.936 1025 ---- ---- ---- ---- 13.791 +.105 13.686 1050 ---- ---- ---- ---- 13.541 +.105 13.436 1075 ---- ---- ---- ---- 13.291 +.105 13.186 1100 ---- ---- ---- ---- 13.041 +.105 12.936 1125 ---- ---- ---- ---- 12.791 +.105 12.686 1150 ---- ---- ---- ---- 12.541 +.105 12.436 1175 ---- ---- ---- ---- 12.291 +.105 12.186 1200 ---- ---- ---- ---- 12.041 +.105 11.936 1225 ---- ---- ---- ---- 11.791 +.105 11.686 1250 ---- ---- ---- ---- 11.541 +.105 11.436 1275 ---- ---- ---- ---- 11.291 +.105 11.186 4 1300 ---- ---- ---- ---- 11.041 +.105 10.936 1325 ---- ---- ---- ---- 10.791 +.105 10.686 1350 ---- ---- ---- ---- 10.541 +.105 10.436 1 1375 ---- ---- ---- ---- 10.291 +.105 10.186 1400 ---- ---- ---- ---- 10.041 +.105 9.936 1425 ---- ---- ---- ---- 9.791 +.105 9.686 1450 ---- ---- ---- ---- 9.541 +.105 9.436 1475 ---- ---- ---- ---- 9.291 +.105 9.186 1500 ---- ---- ---- ---- 9.041 +.105 8.936 1525 ---- ---- ---- ---- 8.791 +.105 8.686 2 1550 ---- ---- ---- ---- 8.541 +.105 8.436 4 1575 ---- ---- ---- ---- 8.291 +.105 8.186 6 1600 ---- ---- ---- ---- 8.041 +.105 7.936 1625 ---- ---- ---- ---- 7.791 +.105 7.686 4 1650 ---- ---- ---- ---- 7.541 +.105 7.436 2 1675 ---- ---- ---- ---- 7.291 +.105 7.186 2 1700 ---- ---- ---- ---- 7.041 +.105 6.936 1725 ---- ---- ---- ---- 6.791 +.104 6.687 2 1750 ---- ---- ---- ---- 6.542 +.104 6.438 2 1775 ---- ---- ---- ---- 6.293 +.103 6.190 1 1800 ---- ---- ---- ---- 6.045 +.102 5.943 1 1825 ---- ---- ---- ---- 5.797 +.101 5.696 2 1850 ---- ---- ---- ---- 5.550 +.100 5.450 6 1875 ---- ---- ---- ---- 5.304 +.099 5.205 1900 ---- ---- ---- ---- 5.058 +.097 4.961 1925 ---- ---- 4.065A 4.065A 4.815 +.096 4.719 1950 ---- ---- 3.829A 3.829A 4.573 +.095 4.478 1 1975 ---- 4.265B 3.596A 3.596A 4.332 +.092 4.240 2000 ---- 4.112B 3.367A 3.367A 4.094 +.091 2 4.003 66 2025 ---- 3.876B 3.143A 3.143A 3.859 +.089 3.770 59 2050 ---- 3.643B 2.922A 2.922A 3.627 +.087 3.540 4 2075 2.850 3.414B 2.709A 3.414B 3.398 +.084 1 3.314 7 2100 2.890 3.189B 2.503A 2.503A 3.173 +.080 6 3.093 105 2125 2.710 2.970B 2.303A 2.303A 2.954 +.077 1 2.877 4 2150 ---- 2.755B 2.111A 2.111A 2.741 +.074 2.667 4 2160 ---- 2.615B 2.109A 2.109A 2.657 +.072 2.585 2165 ---- 2.574B 2.072A 2.072A 2.616 +.071 2.545 2170 ---- 2.532B 2.037A 2.037A 2.575 +.070 2.505 2175 ---- 2.548B 1.928A 1.928A 2.535 +.070 2.465 5 2180 ---- 2.452B 1.966A 1.966A 2.494 +.069 2.425 2185 ---- 2.411B 1.931A 1.931A 2.454 +.068 2.386 2190 ---- 2.371B 1.897A 1.897A 2.414 +.067 2.347 2195 ---- 2.332B 1.863A 1.863A 2.375 +.067 2.308 2200 1.933 2.348B 1.756A 2.348B 2.336 +.066 151 2.270 29 2205 ---- 2.254B 1.796A 1.796A 2.297 +.065 2.232 2210 ---- 2.215B 1.763A 1.763A 2.258 +.064 2.194 2215 ---- 2.177B 1.730A 1.730A 2.220 +.064 2.156 2220 ---- 2.139B 1.632A 1.632A 2.182 +.063 2.119 2225 ---- 2.155B 1.594A 1.594A 2.144 +.061 2.083 1 2230 ---- 2.064B 1.569A 1.569A 2.107 +.061 2.046 2235 ---- 2.028B 1.538A 1.538A 2.070 +.060 2.010 2240 ---- 1.990B 1.507A 1.507A 2.034 +.059 1.975 2245 ---- 1.955B 1.477A 1.477A 1.998 +.058 1.940 2250 ---- 1.970B 1.441A 1.441A 1.962 +.057 10 1.905 64 2255 ---- 1.883B 1.417A 1.417A 1.926 +.056 1.870 2260 1.613 1.849B 1.389A 1.566A 1.892 +.056 2 1.836 2265 ---- 1.813B 1.361A 1.361A 1.857 +.055 1.802 1 2270 ---- 1.779B 1.333A 1.333A 1.823 +.054 1.769 2275 ---- 1.797B 1.300A 1.300A 1.789 +.053 1.736 11 2280 ---- 1.712B 1.275A 1.275A 1.756 +.052 1.704 2 2285 ---- 1.686B 1.248A 1.248A 1.723 +.051 1.672 11 2290 ---- 1.667B 1.222A 1.222A 1.691 +.051 1.640 3 2295 1.613 1.662B 1.196A 1.659B 1.659 +.050 1 1.609 3 2300 1.317 1.638B 1.171A 1.310A 1.627 +.049 1 1.578 12 2305 ---- 1.605B 1.146A 1.146A 1.596 +.049 1.547 3 2310 ---- 1.574B 1.122A 1.122A 1.565 +.048 1.517 2 2315 ---- 1.543B 1.098A 1.098A 1.534 +.046 1.488 2320 ---- 1.513B 1.075A 1.075A 1.504 +.046 1.458 5 2325 ---- 1.483B 1.051A 1.051A 1.474 +.044 1.430 6 2330 ---- 1.454B 1.029A 1.029A 1.445 +.044 1.401 1 2335 ---- 1.425B 1.006A 1.006A 1.416 +.043 1.373 1 2340 ---- 1.396B .984A .984A 1.388 +.042 1.346 1 2345 ---- 1.368B .963A .963A 1.360 +.041 1.319 4 2350 ---- 1.342B .942A .942A 1.333 +.041 15 1.292 145 2355 ---- 1.314B .921A .921A 1.306 +.040 1.266 2 2360 ---- 1.287B .901A .901A 1.279 +.039 1.240 5 2365 ---- 1.261B .881A .881A 1.253 +.038 1.215 2370 ---- 1.235B .860A .860A 1.228 +.038 1.190 131 2375 ---- 1.208B .841A .841A 1.202 +.037 1.165 37 2380 ---- 1.183B .823A .823A 1.177 +.036 1.141 10 2385 ---- 1.158B .805A .805A 1.152 +.035 1.117 2390 ---- 1.133B .787A .787A 1.127 +.033 1.094 5 2395 ---- 1.109B .768A .768A 1.103 +.032 1.071 8 2400 .770 1.086B .751A 1.086B 1.079 +.030 32 1.049 32 278 2405 ---- 1.064B .734A .734A 1.057 +.031 2 1.026 8 2410 ---- 1.040B .717A .717A 1.034 +.029 1.005 2415 ---- 1.018B .701A .701A 1.012 +.029 .983 48 2420 ---- .996B .685A .685A .991 +.029 .962 134 2425 .733 .975B .670A .975B .970 +.029 1 .941 1 80 2430 ---- .954B .654A .654A .949 +.028 .921 1 2435 .852 .933B .639A .933B .928 +.027 19 .901 19 2440 ---- .913B .625A .625A .908 +.026 .882 10 2445 ---- .893B .611A .611A .888 +.026 .862 2 2450 .631 .873B .597A .873B .868 +.024 17 .844 2 191 2455 ---- .854B .583A .583A .848 +.023 .825 7 2460 ---- .835B .570A .570A .829 +.022 .807 1 2465 ---- .816B .556A .556A .810 +.021 .789 46 2470 ---- .799B .544A .544A .792 +.020 .772 2475 ---- .780B .531A .531A .774 +.019 30 .755 1 274 2480 ---- .763B .519A .519A .756 +.018 .738 4 2485 ---- .746B .507A .507A .739 +.018 .721 2490 ---- .729B .496A .496A .722 +.017 .705 10 2495 ---- .714B .483A .483A .706 +.017 .689 2 11 2500 .505 .697B .472A .684A .690 +.016 43 .674 7 209 2505 ---- .681B .461A .461A .674 +.015 .659 1 2510 .552 .665B .451A .665B .659 +.015 8 .644 2515 ---- .650B .441A .441A .644 +.014 .630 2520 .518 .636B .431A .624A .629 +.014 8 .615 4 2525 .483 .622B .421A .622B .615 +.014 1 .601 118 2530 .478 .607B .411A .607B .601 +.013 5 .588 2535 .487 .593B .402A .593B .587 +.012 7 .575 5 2540 .452 .580B .393A .580B .574 +.012 1 .562 3 2545 ---- .567B .385A .385A .561 +.012 .549 1 2550 ---- .554B .376A .376A .549 +.013 .536 154 2555 ---- .541B .368A .368A .536 +.012 .524 2560 ---- .529B .360A .360A .524 +.012 .512 2565 ---- .517B .352A .352A .512 +.011 .501 2570 ---- .506B .344A .344A .501 +.012 .489 2575 .492 .494B .337A .486A .490 +.012 13 .478 5 27 2580 .482 .483B .330A .482B .479 +.011 10 .468 1 2585 ---- .472B .323A .323A .468 +.011 .457 5 2590 ---- .462B .316A .316A .457 +.010 .447 2 2595 ---- .452B .309A .309A .447 +.010 .437 3 2600 .400 .441B .302A .302A .437 +.010 125 .427 2 972 2605 ---- .431B .296A .296A .427 +.010 .417 1 2610 .422 .422 .289A .415A .418 +.010 1 .408 2615 ---- .412B .283A .283A .408 +.009 .399 2620 ---- .402B .277A .277A .399 +.009 1 .390 34 2625 ---- .393B .271A .271A .390 +.009 .381 152 2630 ---- .384B .265A .265A .381 +.008 .373 8 2635 .326 .376B .259A .259A .373 +.009 3 .364 7 2640 .365 .367 .254A .362A .364 +.008 8 .356 7 47 2645 ---- .358B .248A .248A .356 +.008 .348 1 2650 ---- .350B .243A .243A .348 +.007 22 .341 60 2655 .341 .342B .238A .339A .340 +.007 3 .333 3 2675 ---- .313B .218A .218A .311 +.006 2 .305 1 72 2700 .212 .280 .197A .276A .278 +.004 43 .274 2 636 2725 ---- .251B .178A .178A .249 +.003 .246 17 2750 .221 .225B .160A .225B .223 +.002 6 .221 1 205 2775 ---- .201B .145A .145A .200 +.001 7 .199 2 48 2800 .167 .181B .132 .176 .180 UNCH 26 .180 12 544 2825 .151 .163B .120A .163B .162 -.001 9 .163 2 28 2850 ---- ---- .110A .110A .146 -.001 3 .147 8 54 2875 ---- ---- .100A .100A .133 UNCH .133 42 2900 .123 .123 .089A .123 .120 -.001 10 .121 86 2925 ---- ---- .084A .084A .110 UNCH .110 75 2950 ---- ---- .077A .077A .100 UNCH .100 17 2975 ---- .092B .072A .072A .092 +.001 .091 2 9 3000 .083 .084 .060 .084 .084 UNCH 16 .084 11 4468 3025 ---- ---- .061A .061A .077 +.001 6 .076 35 3050 ---- ---- .055A .055A .071 +.001 3 .070 15 3075 ---- ---- .051A .051A .066 +.002 .064 4 3100 ---- ---- .048A .048A .061 +.002 .059 1 34 3125 ---- ---- .044A .044A .057 +.002 .055 3 3150 ---- ---- .041A .041A .053 +.003 .050 9 3175 ---- ---- .039A .039A .049 +.002 .047 4 3200 ---- ---- .036A .036A .046 +.003 .043 1 34 3225 ---- ---- .035A .035A .043 +.003 .040 16 3250 ---- ---- .033A .033A .040 +.003 1 .037 11 3275 ---- ---- .031A .031A .037 +.002 .035 6 3300 ---- ---- .029A .029A .035 +.003 .032 17 3325 ---- ---- .028A .028A .033 +.003 .030 5 3350 ---- ---- .026A .026A .031 +.003 .028 17 3375 ---- ---- .024A .024A .029 +.002 .027 5 3400 .021 .023B .021 .023B .027 +.002 3 .025 2 18 3425 ---- ---- .022A .022A .026 +.003 .023 5 3450 ---- ---- .021A .021A .024 +.002 .022 19 3500 ---- ---- .015A .015A .022 +.002 1 .020 2 4133 4000 ---- ---- ---- ---- .010 +.001 .009 685 5000 ---- ---- ---- ---- .006 +.001 .005 107 850 ---- ---- ---- ---- 15.541 +.105 15.436 875 ---- ---- ---- ---- 15.291 +.105 15.186 900 ---- ---- ---- ---- 15.041 +.105 14.936 925 ---- ---- ---- ---- 14.791 +.105 14.686 950 ---- ---- ---- ---- 14.541 +.105 14.436 975 ---- ---- ---- ---- 14.291 +.105 14.186 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.041 +.105 13.936 10000 ---- ---- ---- ---- .002 +.001 .001 170 1025 ---- ---- ---- ---- 13.791 +.105 13.686 1050 ---- ---- ---- ---- 13.541 +.105 13.436 1075 ---- ---- ---- ---- 13.291 +.105 13.186 1100 ---- ---- ---- ---- 13.041 +.105 12.936 1125 ---- ---- ---- ---- 12.791 +.105 12.686 1150 ---- ---- ---- ---- 12.541 +.105 12.436 1175 ---- ---- ---- ---- 12.291 +.105 12.186 1200 ---- ---- ---- ---- 12.041 +.105 11.936 1225 ---- ---- ---- ---- 11.791 +.105 11.686 1250 ---- ---- ---- ---- 11.541 +.105 11.436 1275 ---- ---- ---- ---- 11.291 +.105 11.186 4 1300 ---- ---- ---- ---- 11.041 +.105 10.936 1 1325 ---- ---- ---- ---- 10.791 +.105 10.686 1 1350 ---- ---- ---- ---- 10.541 +.105 10.436 1 1375 ---- ---- ---- ---- 10.291 +.105 10.186 2 1400 ---- ---- ---- ---- 10.041 +.105 9.936 1425 ---- ---- ---- ---- 9.791 +.105 9.686 1450 ---- ---- ---- ---- 9.541 +.105 9.436 1475 ---- ---- ---- ---- 9.291 +.105 9.186 1500 ---- ---- ---- ---- 9.041 +.105 8.936 2 1525 ---- ---- ---- ---- 8.791 +.105 8.686 10 1550 ---- ---- ---- ---- 8.541 +.105 8.436 4 1575 ---- ---- ---- ---- 8.291 +.105 8.186 4 1600 ---- ---- ---- ---- 8.041 +.105 7.936 6 1625 ---- ---- ---- ---- 7.791 +.105 7.686 1650 ---- ---- ---- ---- 7.542 +.105 7.437 1675 ---- ---- ---- ---- 7.293 +.104 7.189 2 1700 ---- ---- ---- ---- 7.044 +.103 6.941 2 1725 ---- ---- ---- ---- 6.797 +.103 6.694 1750 ---- ---- ---- ---- 6.550 +.102 6.448 1 1775 ---- ---- ---- ---- 6.304 +.101 6.203 1800 ---- ---- ---- ---- 6.058 +.099 5.959 6 1825 ---- ---- ---- ---- 5.814 +.097 5.717 29 1850 ---- ---- 4.824A 4.824A 5.572 +.096 5.476 2 1875 ---- ---- 4.589A 4.589A 5.331 +.095 5.236 1900 ---- 5.111B 4.356A 4.356A 5.093 +.095 4.998 28 1925 ---- 4.873B 4.127A 4.127A 4.856 +.093 4.763 1950 ---- 4.638B 3.901A 3.901A 4.622 +.092 4.530 1 1975 ---- 4.405B 3.679A 3.679A 4.390 +.089 4.301 2000 ---- 4.176B 3.460A 3.460A 4.161 +.087 4.074 161 2025 ---- 3.950B 3.249A 3.249A 3.935 +.084 3.851 2050 ---- 3.728B 3.042A 3.042A 3.714 +.081 3.633 4 2075 ---- 3.511B 2.841A 2.841A 3.498 +.079 3.419 2 2100 ---- 3.300B 2.649A 2.649A 3.286 +.076 3.210 21 2125 ---- 3.093B 2.462A 2.462A 3.081 +.073 3.008 2 2150 ---- 2.892B 2.284A 2.284A 2.881 +.070 2.811 78 2175 ---- 2.698B 2.113A 2.113A 2.689 +.067 2.622 2 2180 ---- 2.614B 2.161A 2.161A 2.651 +.066 2.585 2185 ---- 2.576B 2.129A 2.129A 2.614 +.065 2.549 2190 ---- 2.539B 2.097A 2.097A 2.577 +.065 2.512 2195 ---- 2.502B 2.065A 2.065A 2.540 +.064 2.476 2200 ---- 2.511B 1.952A 1.952A 2.504 +.064 2.440 252 2205 ---- 2.430B 1.925A 1.925A 2.467 +.062 2.405 2210 ---- 2.394B 1.894A 1.894A 2.432 +.062 2.370 2215 ---- 2.358B 1.865A 1.865A 2.396 +.061 2.335 2220 ---- 2.323B 1.835A 1.835A 2.361 +.060 2.301 2225 ---- 2.332B 1.800A 1.800A 2.326 +.059 2.267 24 2230 ---- 2.254B 1.775A 1.775A 2.291 +.058 2.233 2235 ---- 2.219B 1.746A 1.746A 2.257 +.058 2.199 2240 ---- 2.185B 1.717A 1.717A 2.223 +.057 2.166 2245 ---- 2.150B 1.689A 1.689A 2.190 +.057 2.133 2250 ---- 2.162B 1.657A 1.657A 2.156 +.055 2.101 102 2255 ---- 2.084B 1.639A 1.639A 2.124 +.055 2.069 1 2260 ---- 2.051B 1.612A 1.612A 2.091 +.054 2.037 2265 ---- 2.022B 1.576A 1.576A 2.059 +.054 2.005 3 2270 ---- 2.019B 1.549A 1.549A 2.027 +.053 1.974 2275 ---- 2.007B 1.524A 1.524A 1.995 +.051 1.944 8 2280 1.947 1.975B 1.498A 1.972B 1.964 +.051 3 1.913 2285 ---- 1.944B 1.473A 1.473A 1.933 +.050 1.883 2290 ---- 1.913B 1.448A 1.448A 1.903 +.050 1.853 2295 1.884 1.884 1.423A 1.849A 1.873 +.049 2 1.824 2300 ---- 1.852B 1.399A 1.399A 1.843 +.048 2 1.795 152 2305 ---- 1.824B 1.375A 1.375A 1.813 +.047 1.766 2 2310 ---- 1.795B 1.351A 1.351A 1.784 +.046 1.738 2 2315 ---- 1.766B 1.328A 1.328A 1.756 +.046 1.710 2320 ---- 1.736B 1.305A 1.305A 1.727 +.045 1.682 2325 ---- 1.709B 1.282A 1.282A 1.699 +.044 1.655 19 2330 ---- 1.682B 1.260A 1.260A 1.672 +.044 1.628 2335 ---- 1.654B 1.238A 1.238A 1.644 +.043 1.601 2340 ---- 1.627B 1.216A 1.216A 1.617 +.042 1.575 2345 ---- 1.600B 1.195A 1.195A 1.591 +.042 1.549 2350 ---- 1.574B 1.174A 1.174A 1.564 +.040 1.524 25 2355 ---- 1.547B 1.153A 1.153A 1.538 +.040 1.498 2360 ---- 1.522B 1.133A 1.133A 1.513 +.040 1.473 2365 ---- 1.496B 1.113A 1.113A 1.488 +.039 1.449 2370 ---- 1.471B 1.093A 1.093A 1.463 +.038 1.425 2375 ---- 1.446B 1.073A 1.073A 1.438 +.037 1.401 21 2380 ---- 1.422B 1.054A 1.054A 1.414 +.037 1.377 2385 ---- 1.399B 1.035A 1.035A 1.390 +.036 1.354 2390 ---- 1.375B 1.016A 1.016A 1.367 +.036 1.331 2395 ---- 1.351B .999A .999A 1.343 +.034 1.309 2400 1.103 1.328B .980A 1.328B 1.320 +.034 6 1.286 5 371 2405 ---- 1.305B .963A .963A 1.298 +.034 1.264 2410 ---- 1.283B .945A .945A 1.276 +.033 1.243 2415 ---- 1.259B .929A .929A 1.254 +.032 1.222 2420 ---- 1.239B .912A .912A 1.232 +.031 1.201 2425 ---- 1.216B .895A .895A 1.211 +.031 1.180 43 2430 ---- 1.195B .879A .879A 1.190 +.030 1.160 2435 ---- 1.175B .863A .863A 1.169 +.029 1.140 2440 ---- 1.154B .848A .848A 1.149 +.029 1.120 2445 ---- 1.134B .833A .833A 1.129 +.028 1.101 2450 .871 1.115 .817A 1.100A 1.109 +.028 3 1.081 245 2455 ---- 1.095B .802A .802A 1.090 +.027 1.063 2460 ---- 1.076B .789A .789A 1.071 +.027 1.044 2465 ---- 1.057B .774A .774A 1.052 +.026 1.026 2470 ---- 1.038B .761A .761A 1.033 +.025 1.008 2475 ---- 1.020B .747A .747A 1.015 +.025 .990 198 2480 ---- 1.002B .733A .733A .997 +.024 .973 2485 ---- .984B .720A .720A .980 +.024 .956 2490 ---- .967B .707A .707A .962 +.023 .939 2495 ---- .951B .694A .694A .945 +.022 .923 5 5 2500 .870 .934B .682A .934B .928 +.022 15 .906 11 1569 2505 ---- .917B .669A .669A .912 +.022 .890 2510 ---- .900B .658A .658A .896 +.021 .875 2515 ---- .884B .646A .646A .880 +.021 .859 2520 ---- .868B .634A .634A .864 +.020 .844 2525 ---- .853B .623A .623A .848 +.019 .829 17 2530 ---- .838B .612A .612A .833 +.018 .815 2535 ---- .823B .600A .600A .818 +.018 .800 2540 ---- .808B .589A .589A .804 +.018 .786 7 2545 ---- .794B .578A .578A .789 +.017 .772 2550 ---- .780B .568A .568A .775 +.016 2 .759 38 2555 ---- .766B .558A .558A .761 +.016 .745 2560 ---- .753B .548A .548A .748 +.016 .732 2565 ---- .739B .539A .539A .734 +.015 .719 2570 ---- .726B .529A .529A .721 +.015 .706 2575 ---- .713B .520A .520A .708 +.014 .694 9 2580 ---- .700B .511A .511A .696 +.014 .682 2585 ---- .688B .502A .502A .683 +.013 .670 2590 ---- .676B .493A .493A .671 +.013 .658 2595 ---- .664B .485A .485A .659 +.013 .646 2600 .485 .652B .476A .652B .647 +.012 16 .635 208 2605 ---- .640B .468A .468A .636 +.012 .624 2610 ---- .629B .460A .460A .625 +.012 .613 2615 ---- .618B .452A .452A .614 +.012 .602 2620 ---- .607B .445A .445A .603 +.012 .591 2625 ---- .596B .437A .437A .592 +.011 .581 8 2650 .528 .545B .402A .545B .542 +.010 2 .532 322 2675 ---- .500B .369A .369A .497 +.009 .488 100 151 2700 .346 .458B .339A .458B .456 +.008 3 .448 2 723 2725 ---- .420B .314A .314A .418 +.007 .411 17 2750 ---- .386B .289A .289A .384 +.006 .378 254 2775 .275 .355 .267A .353A .354 +.006 5 .348 13 2800 .327 .327 .247A .325A .326 +.005 4 .321 433 2825 .301 .301 .229A .299A .300 +.004 6 .296 44 2850 ---- .278B .212A .212A .277 +.003 .274 18 2875 ---- .257B .198A .198A .256 +.003 .253 2 2900 ---- .238B .184A .184A .236 +.001 .235 18 2925 .220 .220 .171A .217A .219 +.001 8 .218 20 2950 .202 .204B .160A .202 .202 UNCH 4 .202 22 2975 ---- .189B .149A .149A .188 UNCH .188 6 3000 ---- ---- .139A .139A .175 -.001 .176 3 720 3025 ---- ---- .130A .130A .163 -.001 .164 1 32 3050 ---- ---- .122A .122A .152 -.001 1 .153 5 3075 ---- ---- .115A .115A .142 -.001 .143 101 3100 ---- ---- .107A .107A .133 -.001 .134 1 20 3125 ---- ---- .101A .101A .124 -.002 .126 1 2 3150 ---- ---- .095A .095A .117 -.001 .118 14 3175 ---- ---- .089A .089A .110 UNCH .110 3200 ---- ---- .084A .084A .103 -.001 .104 5 3225 ---- ---- .079A .079A .097 UNCH .097 3 3250 ---- ---- .075A .075A .092 +.001 .091 6 3275 ---- ---- .071A .071A .087 +.001 .086 3 3300 ---- ---- .067A .067A .082 +.001 .081 520 3325 ---- ---- .064A .064A .078 +.002 4 .076 19 3350 ---- ---- .061A .061A .073 +.002 .071 5 3375 ---- ---- .058A .058A .070 +.003 .067 3 3400 ---- ---- .055A .055A .066 +.003 .063 102 3425 ---- .060B .052A .052A .063 +.004 .059 3 3450 ---- .057B .049A .049A .060 +.005 .055 4 3500 .050 .052 .040 .052 .054 +.004 30 .050 499 4000 .024 .024 .024 .024 .024 +.002 2 .022 257 5000 ---- ---- ---- ---- .008 +.001 .007 60 6000 ---- ---- ---- ---- .004 +.001 .003 21 7000 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- ---- ---- 16.041 +.105 15.936 8000 ---- ---- ---- ---- .002 +.001 .001 825 ---- ---- ---- ---- 15.791 +.105 15.686 850 ---- ---- ---- ---- 15.541 +.105 15.436 875 ---- ---- ---- ---- 15.291 +.105 15.186 900 ---- ---- ---- ---- 15.041 +.105 14.936 9000 ---- ---- ---- ---- .002 +.001 .001 2 925 ---- ---- ---- ---- 14.791 +.105 14.686 950 ---- ---- ---- ---- 14.541 +.105 14.436 975 ---- ---- ---- ---- 14.291 +.105 14.186 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 12.753 +.117 12.636 1175 ---- ---- ---- ---- 12.503 +.117 12.386 1200 ---- ---- ---- ---- 12.253 +.117 12.136 1225 ---- ---- ---- ---- 12.003 +.117 11.886 1250 ---- ---- ---- ---- 11.753 +.117 11.636 1275 ---- ---- ---- ---- 11.503 +.117 11.386 1300 ---- ---- ---- ---- 11.253 +.117 11.136 1325 ---- ---- ---- ---- 11.003 +.117 10.886 1350 ---- ---- ---- ---- 10.753 +.117 10.636 1375 ---- ---- ---- ---- 10.503 +.117 10.386 1400 ---- ---- ---- ---- 10.253 +.117 10.136 1425 ---- ---- ---- ---- 10.003 +.117 9.886 1450 ---- ---- ---- ---- 9.753 +.117 9.636 1475 ---- ---- ---- ---- 9.503 +.117 9.386 1500 ---- ---- ---- ---- 9.253 +.117 9.136 1525 ---- ---- ---- ---- 9.003 +.117 8.886 1550 ---- ---- ---- ---- 8.753 +.117 8.636 1575 ---- ---- ---- ---- 8.503 +.116 8.387 1600 ---- ---- ---- ---- 8.254 +.116 8.138 1625 ---- ---- ---- ---- 8.005 +.115 7.890 1650 ---- ---- ---- ---- 7.758 +.115 7.643 1675 ---- ---- ---- ---- 7.511 +.114 7.397 1700 ---- ---- ---- ---- 7.265 +.113 7.152 1725 ---- ---- ---- ---- 7.020 +.112 6.908 1750 ---- ---- ---- ---- 6.777 +.112 6.665 1775 ---- ---- 5.773A 5.773A 6.534 +.110 6.424 2 1800 ---- ---- 5.537A 5.537A 6.293 +.109 6.184 1825 ---- 5.955B 5.303A 5.303A 6.054 +.108 5.946 4 1850 ---- 5.831B 5.071A 5.071A 5.817 +.107 5.710 3 1875 ---- 5.595B 4.842A 4.842A 5.581 +.105 5.476 3 1900 ---- 5.362B 4.617A 4.617A 5.348 +.104 5.244 1925 ---- 5.131B 4.395A 4.395A 5.117 +.102 5.015 2 1950 ---- 4.902B 4.177A 4.177A 4.889 +.100 4.789 2 1975 ---- 4.677B 3.962A 3.962A 4.665 +.098 4.567 2000 ---- 4.456B 3.754A 3.754A 4.444 +.096 4.348 2025 4.248 4.248 3.549A 4.187A 4.227 +.094 2 4.133 2050 4.034 4.034 3.350A 3.977A 4.014 +.092 1 3.922 5 2075 ---- 3.816B 3.158A 3.158A 3.806 +.089 3.717 3 2100 3.609 3.614 2.972A 3.567A 3.602 +.086 4 3.516 8 2125 ---- 3.413B 2.793A 2.793A 3.405 +.083 3.322 2150 3.221 3.221 2.621A 3.181A 3.213 +.080 1 3.133 1 2175 2.562 3.047 2.455A 2.998A 3.028 +.078 4 2.950 1 2200 ---- 2.855B 2.297A 2.297A 2.849 +.074 2.775 1 2225 ---- 2.683B 2.147A 2.147A 2.676 +.070 2.606 2250 2.530 2.530 2.005A 2.487A 2.511 +.067 1 2.444 2275 ---- 2.359B 1.871A 1.871A 2.353 +.063 2.290 16 2300 2.023 2.207B 1.743A 2.207B 2.203 +.060 2 2.143 4 2325 ---- 2.064B 1.623A 1.623A 2.060 +.057 2.003 2 2350 1.937 1.937 1.511A 1.908A 1.924 +.053 3 1.871 2375 ---- 1.800B 1.405A 1.405A 1.796 +.050 1.746 2400 ---- 1.679B 1.306A 1.306A 1.675 +.046 1.629 6 2425 ---- 1.565B 1.214A 1.214A 1.561 +.043 1.518 2450 ---- 1.458B 1.128A 1.128A 1.454 +.040 1.414 221 2475 ---- 1.357B 1.048A 1.048A 1.354 +.037 1.317 1 43 2500 ---- 1.263B .974A .974A 1.260 +.034 1.226 615 2525 ---- 1.175B .906A .906A 1.173 +.032 1.141 2550 ---- 1.093B .843A .843A 1.091 +.029 1.062 31 2575 ---- 1.017B .784A .784A 1.016 +.027 .989 7 2600 ---- .947B .730A .730A .945 +.025 .920 412 2625 ---- .882B .678A .678A .880 +.023 .857 1 2650 ---- .821B .633A .633A .820 +.021 .799 191 2675 .764 .766B .591A .761A .764 +.019 2 .745 2700 ---- .714B .552A .552A .712 +.017 51 .695 260 2725 ---- .666B .516A .516A .664 +.015 .649 2750 .620 .622B .483A .617A .620 +.013 10 .607 181 2775 .580 .581B .453A .577A .580 +.012 2 .568 22 2800 ---- .543B .425A .425A .542 +.010 9 .532 1 113 2825 ---- .508B .399A .399A .507 +.009 .498 3 2850 ---- .475B .375A .375A .475 +.007 .468 22 2875 .444 .446B .353A .441A .446 +.007 2 .439 5 2900 .416 .418B .332A .414A .418 +.006 4 .412 586 2925 .391 .393B .313A .388A .393 +.006 2 .387 10 2950 ---- .369B .296A .296A .370 +.007 .363 3 2975 .345 .347B .279A .345B .348 +.007 5 .341 2 3000 .326 .327B .263A .322A .328 +.007 53 .321 5 266 3025 .307 .308B .249A .303A .309 +.006 2 .303 6 3050 ---- .290B .235A .235A .292 +.006 .286 2 3075 ---- .274B .224A .224A .276 +.006 .270 8 3100 ---- .259B .212A .212A .260 +.004 .256 20 3125 ---- .245B .201A .201A .246 +.004 .242 3150 ---- .231B .190A .190A .233 +.003 .230 5 3175 ---- .219B .181A .181A .221 +.003 .218 9 3200 ---- ---- .172A .172A .209 +.002 .207 4 3225 ---- ---- .163A .163A .199 +.002 .197 3250 ---- ---- .156A .156A .188 +.001 .187 3275 ---- ---- .149A .149A .179 +.001 .178 2 3300 .167 .168B .141A .165 .170 +.001 4 .169 1 4 3325 ---- ---- .135A .135A .162 +.001 .161 1 3350 ---- ---- .128A .128A .154 +.001 .153 31 3375 ---- ---- .123A .123A .147 +.001 .146 2 3400 ---- ---- .118A .118A .140 +.001 .139 4 3425 ---- ---- .113A .113A .134 +.001 .133 2 3450 .104 .125B .104 .125B .128 +.002 2 .126 2 4 3475 ---- ---- .103A .103A .122 +.001 .121 28 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 14.253 +.117 14.136 10000 ---- .006B ---- .006B .008 +.003 .005 51 1025 ---- ---- ---- ---- 14.003 +.117 13.886 1050 ---- ---- ---- ---- 13.753 +.117 13.636 1075 ---- ---- ---- ---- 13.503 +.117 13.386 1100 ---- ---- ---- ---- 13.253 +.117 13.136 1125 ---- ---- ---- ---- 13.003 +.117 12.886 1150 ---- ---- ---- ---- 12.753 +.117 12.636 1175 ---- ---- ---- ---- 12.503 +.117 12.386 1200 ---- ---- ---- ---- 12.253 +.117 12.136 1225 ---- ---- ---- ---- 12.003 +.117 11.886 1250 ---- ---- ---- ---- 11.753 +.117 11.636 1275 ---- ---- ---- ---- 11.503 +.117 11.386 1300 ---- ---- ---- ---- 11.253 +.117 11.136 1325 ---- ---- ---- ---- 11.003 +.117 10.886 1350 ---- ---- ---- ---- 10.753 +.117 10.636 1375 ---- ---- ---- ---- 10.503 +.117 10.386 1400 ---- ---- ---- ---- 10.253 +.117 10.136 1425 ---- ---- ---- ---- 10.003 +.117 9.886 1450 ---- ---- ---- ---- 9.753 +.117 9.636 1475 ---- ---- ---- ---- 9.503 +.117 9.386 1500 ---- ---- ---- ---- 9.253 +.117 9.136 1525 ---- ---- ---- ---- 9.003 +.117 8.886 1550 ---- ---- ---- ---- 8.754 +.116 8.638 1 1575 ---- ---- ---- ---- 8.505 +.115 8.390 1600 ---- ---- ---- ---- 8.258 +.114 8.144 1625 ---- ---- ---- ---- 8.012 +.114 7.898 1650 ---- ---- ---- ---- 7.767 +.113 7.654 1 1675 ---- ---- ---- ---- 7.523 +.112 7.411 1 1700 ---- ---- ---- ---- 7.281 +.111 7.170 1725 ---- ---- 6.281A 6.281A 7.040 +.110 6.930 1750 ---- ---- 6.046A 6.046A 6.800 +.108 6.692 1775 ---- 6.577B 5.813A 5.813A 6.563 +.107 6.456 1800 ---- 6.341B 5.583A 5.583A 6.327 +.106 6.221 1825 ---- 6.106B 5.355A 5.355A 6.093 +.104 5.989 1 1850 ---- 5.875B 5.131A 5.131A 5.862 +.103 5.759 25 1875 ---- 5.645B 4.910A 4.910A 5.633 +.101 5.532 2 1900 ---- 5.419B 4.692A 4.692A 5.407 +.099 5.308 1925 ---- 5.195B 4.478A 4.478A 5.184 +.097 5.087 1950 ---- 4.975B 4.268A 4.268A 4.964 +.095 4.869 1 1975 ---- 4.758B 4.064A 4.064A 4.748 +.093 4.655 10 2000 ---- 4.545B 3.864A 3.864A 4.536 +.091 4.445 10 2025 ---- 4.337B 3.671A 3.671A 4.328 +.089 4.239 2050 ---- 4.133B 3.481A 3.481A 4.125 +.087 4.038 2075 ---- 3.934B 3.299A 3.299A 3.926 +.084 3.842 5 2100 ---- 3.740B 3.121A 3.121A 3.733 +.081 5 3.652 114 2125 ---- 3.551B 2.951A 2.951A 3.545 +.079 3.466 35 2150 3.383 3.383 2.787A 3.333A 3.363 +.076 1 3.287 2175 ---- 3.192B 2.631A 2.631A 3.187 +.073 3.114 2200 ---- 3.021B 2.480A 2.480A 3.018 +.071 2.947 205 2225 ---- 2.857B 2.336A 2.336A 2.854 +.067 2.787 2250 ---- 2.701B 2.200A 2.200A 2.698 +.065 2.633 2275 ---- 2.549B 2.071A 2.071A 2.547 +.061 2.486 5 2300 ---- 2.406B 1.949A 1.949A 2.404 +.058 2.346 43 2325 ---- 2.269B 1.832A 1.832A 2.267 +.055 2.212 7 2350 ---- 2.138B 1.723A 1.723A 2.137 +.052 2.085 13 2375 ---- 2.014B 1.619A 1.619A 2.013 +.049 1.964 2400 ---- 1.897B 1.521A 1.521A 1.896 +.046 5 1.850 204 2425 ---- 1.786B 1.429A 1.429A 1.785 +.043 1.742 30 2450 ---- 1.681B 1.343A 1.343A 1.680 +.040 1.640 19 2475 ---- 1.582B 1.262A 1.262A 1.581 +.038 1.543 2 93 2500 ---- 1.488B 1.186A 1.186A 1.488 +.036 1.452 603 2525 ---- 1.400B 1.115A 1.115A 1.400 +.033 1.367 42 2550 ---- 1.317B 1.049A 1.049A 1.317 +.031 1.286 3 2575 ---- 1.239B .987A .987A 1.240 +.029 1.211 10 2600 ---- 1.166B .929A .929A 1.167 +.027 1.140 267 2625 ---- 1.098B .875A .875A 1.099 +.025 1.074 2650 ---- 1.033B .824A .824A 1.035 +.023 1.012 130 2675 ---- .973B .775A .775A .975 +.021 .954 364 2700 ---- .917B .732A .732A .919 +.019 .900 407 2725 ---- .864B .691A .691A .867 +.018 .849 42 2750 ---- .817B .653A .653A .819 +.017 .802 13 2775 ---- .771B .618A .618A .773 +.015 .758 34 2800 ---- .728B .585A .585A .730 +.014 .716 395 2825 ---- .689B .554A .554A .691 +.013 .678 2 2850 ---- .651B .526A .526A .653 +.011 4 .642 9 2875 ---- .617B .499A .499A .619 +.011 .608 2900 ---- .584B .474A .474A .586 +.009 .577 148 2925 ---- .554B .450A .450A .556 +.009 .547 1 2950 ---- .525B .428A .428A .527 +.007 .520 36 2975 ---- .498B .408A .408A .501 +.007 .494 1 3000 ---- .473B .388A .388A .476 +.007 .469 2304 3025 ---- .450B .370A .370A .452 +.005 .447 2 2 3050 ---- .428B .353A .353A .430 +.005 .425 18 3075 .350 .407B .337A .337A .409 +.004 2 .405 2 3100 ---- .387B .322A .322A .390 +.004 .386 16 3125 ---- .369B .307A .307A .371 +.003 .368 460 3150 ---- .352B .294A .294A .354 +.003 .351 110 3175 ---- ---- .281A .281A .338 +.003 .335 3200 ---- ---- .269A .269A .323 +.003 .320 151 3225 ---- ---- .258A .258A .308 +.002 .306 3250 ---- ---- .247A .247A .295 +.002 .293 1 3275 ---- ---- .237A .237A .282 +.002 .280 3300 .231 .267B .227A .266B .270 +.002 4 .268 133 3325 ---- ---- .218A .218A .258 +.001 .257 3350 ---- ---- .209A .209A .248 +.002 .246 2 3375 ---- ---- .201A .201A .237 +.001 .236 3400 ---- ---- .192A .192A .228 +.002 .226 3 3425 ---- ---- .185A .185A .218 +.001 .217 3450 ---- ---- .178A .178A .210 +.001 .209 3475 ---- ---- .171A .171A .202 +.001 .201 3500 ---- ---- .165A .165A .194 +.001 .193 1028 3525 ---- ---- .159A .159A .186 +.001 .185 3550 ---- ---- .153A .153A .179 +.001 .178 3575 ---- ---- .148A .148A .173 +.001 .172 4 3600 ---- ---- .143A .143A .166 +.001 .165 1 3625 ---- ---- .137A .137A .160 +.001 .159 3650 ---- ---- .133A .133A .155 +.001 .154 3 3675 ---- ---- .128A .128A .149 +.001 .148 3700 ---- ---- .124A .124A .144 +.001 .143 3725 ---- ---- .120A .120A .139 +.001 .138 3750 ---- ---- .116A .116A .134 +.001 .133 3775 ---- ---- .112A .112A .130 +.001 .129 5 3800 ---- ---- .108A .108A .126 +.002 .124 1 3825 ---- ---- .105A .105A .122 +.002 .120 3850 ---- ---- .102A .102A .118 +.002 .116 3875 ---- ---- .098A .098A .114 +.001 .113 3900 ---- ---- .095A .095A .111 +.002 .109 191 3925 ---- ---- .092A .092A .107 +.001 .106 3950 ---- ---- .090A .090A .104 +.002 .102 7 3975 ---- ---- .087A .087A .101 +.002 .099 4000 ---- ---- .084A .084A .098 +.002 .096 1109 4025 ---- ---- .082A .082A .095 +.002 .093 10 4050 ---- ---- .079A .079A .092 +.002 .090 4075 ---- ---- .077A .077A .090 +.002 .088 1 4500 .049 .053B .049 .053B .059 +.004 1 .055 19 5000 ---- ---- ---- ---- .039 +.004 .035 228 6000 .019 .019 .019 .019 .022 +.003 3 .019 71 7000 ---- ---- ---- ---- .016 +.002 .014 19 725 ---- ---- ---- ---- 17.003 +.117 16.886 750 ---- ---- ---- ---- 16.753 +.117 16.636 775 ---- ---- ---- ---- 16.503 +.117 16.386 800 ---- ---- ---- ---- 16.253 +.117 16.136 8000 ---- ---- ---- ---- .013 +.001 .012 825 ---- ---- ---- ---- 16.003 +.117 15.886 850 ---- ---- ---- ---- 15.753 +.117 15.636 875 ---- ---- ---- ---- 15.503 +.117 15.386 900 ---- ---- ---- ---- 15.253 +.117 15.136 9000 ---- ---- ---- ---- .010 +.002 .008 10 925 ---- ---- ---- ---- 15.003 +.117 14.886 950 ---- ---- ---- ---- 14.753 +.117 14.636 975 ---- ---- ---- ---- 14.503 +.117 14.386 SO AUG23 Silver Option CALL 1425 ---- ---- ---- ---- 10.200 +.105 10.095 1450 ---- ---- ---- ---- 9.950 +.105 9.845 1475 ---- ---- ---- ---- 9.700 +.105 9.595 1500 ---- ---- ---- ---- 9.450 +.105 9.345 1525 ---- ---- ---- ---- 9.201 +.104 9.097 1550 ---- ---- ---- ---- 8.953 +.104 8.849 1575 ---- ---- ---- ---- 8.706 +.103 8.603 1600 ---- ---- ---- ---- 8.461 +.102 8.359 1625 ---- ---- ---- ---- 8.216 +.100 8.116 1650 ---- ---- ---- ---- 7.974 +.100 7.874 1675 ---- ---- ---- ---- 7.732 +.099 7.633 1700 ---- ---- 6.740A 6.740A 7.492 +.098 7.394 1725 ---- ---- 6.506A 6.506A 7.254 +.097 7.157 1750 ---- 7.021B 6.274A 6.274A 7.017 +.095 6.922 1775 ---- 6.788B 6.045A 6.045A 6.783 +.095 6.688 1800 ---- 6.555B 5.818A 5.818A 6.550 +.093 6.457 1825 ---- 6.324B 5.595A 5.595A 6.320 +.092 6.228 1850 ---- 6.096B 5.374A 5.374A 6.092 +.090 6.002 1875 ---- 5.870B 5.157A 5.157A 5.866 +.088 5.778 1900 ---- 5.648B 4.943A 4.943A 5.644 +.087 5.557 1925 ---- 5.427B 4.733A 4.733A 5.425 +.085 5.340 1950 ---- 5.212B 4.528A 4.528A 5.210 +.084 5.126 1975 ---- 5.001B 4.327A 4.327A 4.998 +.082 4.916 2000 ---- 4.793B 4.131A 4.131A 4.790 +.080 4.710 2025 ---- 4.589B 3.941A 3.941A 4.586 +.077 4.509 2050 ---- 4.388B 3.755A 3.755A 4.387 +.075 4.312 2075 ---- 4.193B 3.575A 3.575A 4.193 +.073 4.120 2100 ---- 4.003B 3.401A 3.401A 4.004 +.072 3.932 2125 ---- 3.818B 3.233A 3.233A 3.820 +.069 3.751 2150 ---- 3.638B 3.071A 3.071A 3.641 +.067 3.574 2175 ---- 3.464B 2.915A 2.915A 3.468 +.064 3.404 2200 ---- 3.297B 2.766A 2.766A 3.301 +.062 3.239 2225 ---- 3.134B 2.623A 2.623A 3.140 +.060 3.080 2250 ---- 2.979B 2.485A 2.485A 2.985 +.057 2.928 2275 ---- 2.830B 2.355A 2.355A 2.837 +.056 2.781 2300 ---- 2.686B 2.230A 2.230A 2.694 +.054 2.640 2325 ---- 2.549B 2.112A 2.112A 2.557 +.051 2.506 2350 ---- 2.418B 1.999A 1.999A 2.426 +.049 2.377 2375 ---- 2.292B 1.892A 1.892A 2.301 +.046 2.255 2400 ---- 2.173B 1.791A 1.791A 2.181 +.043 2.138 2425 ---- 2.060B 1.695A 1.695A 2.068 +.041 2.027 2450 ---- 1.952B 1.604A 1.604A 1.960 +.039 1.921 2475 ---- 1.850B 1.519A 1.519A 1.857 +.036 1.821 2500 ---- 1.752B 1.438A 1.438A 1.759 +.033 1.726 2525 ---- 1.660B 1.361A 1.361A 1.667 +.031 1.636 2550 ---- 1.573B 1.289A 1.289A 1.579 +.028 1.551 2575 ---- 1.491B 1.222A 1.222A 1.497 +.026 1.471 2600 ---- 1.413B 1.158A 1.158A 1.419 +.024 1.395 2625 ---- 1.339B 1.098A 1.098A 1.345 +.021 1.324 2650 ---- 1.270B 1.042A 1.042A 1.276 +.020 1.256 2675 ---- 1.204B .989A .989A 1.210 +.018 1.192 2700 ---- 1.143B .939A .939A 1.149 +.017 1.132 2725 ---- 1.084B .890A .890A 1.091 +.015 1.076 2750 ---- 1.030B .846A .846A 1.037 +.015 1.022 2775 ---- .978B .805A .805A .985 +.013 .972 2800 ---- .929B .767A .767A .937 +.012 .925 2825 ---- .887B .731A .731A .892 +.012 .880 2850 ---- .844B .697A .697A .849 +.011 .838 2875 ---- .804B .665A .665A .809 +.010 .799 2900 ---- .766B .635A .635A .771 +.010 .761 2925 ---- .730B .607A .607A .735 +.009 .726 2950 ---- .696B .580A .580A .701 +.008 .693 2975 ---- .664B .555A .555A .669 +.007 .662 3000 ---- .635B .532A .532A .639 +.007 .632 3025 ---- .606B .509A .509A .611 +.007 .604 3050 ---- .580B .488A .488A .584 +.006 .578 3075 ---- .555B .469A .469A .559 +.006 .553 3100 ---- .531B .450A .450A .535 +.005 .530 3125 ---- ---- .432A .432A .512 +.004 .508 3150 ---- ---- .415A .415A .491 +.004 .487 3175 ---- ---- .399A .399A .471 +.004 .467 3200 ---- ---- .384A .384A .452 +.003 .449 3225 ---- ---- .369A .369A .434 +.003 .431 3250 ---- ---- .356A .356A .417 +.002 .415 3275 ---- ---- .342A .342A .401 +.002 .399 3300 ---- ---- .330A .330A .385 +.001 .384 3325 ---- ---- .318A .318A .371 +.001 .370 3350 ---- ---- .307A .307A .357 +.001 .356 3375 ---- ---- .296A .296A .344 +.001 .343 3400 ---- ---- .286A .286A .332 +.001 .331 3425 ---- ---- .276A .276A .320 UNCH .320 3450 ---- ---- .267A .267A .309 UNCH .309 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 14.450 +.105 14.345 10000 ---- ---- ---- ---- .016 +.001 .015 1 1025 ---- ---- ---- ---- 14.200 +.105 14.095 1050 ---- ---- ---- ---- 13.950 +.105 13.845 1075 ---- ---- ---- ---- 13.700 +.105 13.595 1100 ---- ---- ---- ---- 13.450 +.105 13.345 1125 ---- ---- ---- ---- 13.200 +.105 13.095 1150 ---- ---- ---- ---- 12.950 +.105 12.845 1175 ---- ---- ---- ---- 12.700 +.105 12.595 1200 ---- ---- ---- ---- 12.450 +.105 12.345 1225 ---- ---- ---- ---- 12.200 +.105 12.095 1250 ---- ---- ---- ---- 11.950 +.105 11.845 1275 ---- ---- ---- ---- 11.700 +.105 11.595 1300 ---- ---- ---- ---- 11.450 +.105 11.345 1325 ---- ---- ---- ---- 11.200 +.105 11.095 1350 ---- ---- ---- ---- 10.950 +.105 10.845 1375 ---- ---- ---- ---- 10.700 +.105 10.595 1400 ---- ---- ---- ---- 10.450 +.105 10.345 1425 ---- ---- ---- ---- 10.200 +.105 10.095 1450 ---- ---- ---- ---- 9.950 +.105 9.845 1475 ---- ---- ---- ---- 9.700 +.104 9.596 1500 ---- ---- ---- ---- 9.452 +.103 9.349 1525 ---- ---- ---- ---- 9.205 +.103 9.102 1550 ---- ---- ---- ---- 8.959 +.102 8.857 1575 ---- ---- ---- ---- 8.714 +.100 8.614 1600 ---- ---- ---- ---- 8.471 +.099 8.372 1625 ---- ---- ---- ---- 8.230 +.099 8.131 1650 ---- ---- 7.239A 7.239A 7.990 +.097 7.893 1 1675 ---- ---- 7.005A 7.005A 7.752 +.096 7.656 1700 ---- 7.521B 6.774A 6.774A 7.516 +.095 7.421 1 1725 ---- 7.285B 6.544A 6.544A 7.282 +.094 7.188 2 1750 ---- 7.052B 6.318A 6.318A 7.050 +.093 6.957 1 1775 ---- 6.822B 6.094A 6.094A 6.820 +.092 6.728 1800 ---- 6.594B 5.873A 5.873A 6.593 +.091 6.502 1825 ---- 6.370B 5.655A 5.655A 6.368 +.089 6.279 1850 ---- 6.147B 5.440A 5.440A 6.146 +.087 6.059 1875 ---- 5.926B 5.230A 5.230A 5.927 +.086 5.841 1900 ---- 5.710B 5.023A 5.023A 5.711 +.084 5.627 1925 ---- 5.497B 4.820A 4.820A 5.499 +.083 5.416 1950 ---- 5.288B 4.622A 4.622A 5.291 +.082 5.209 1975 ---- 5.082B 4.428A 4.428A 5.086 +.080 5.006 1 2000 ---- 4.881B 4.239A 4.239A 4.885 +.078 4.807 1 2025 ---- 4.684B 4.055A 4.055A 4.689 +.076 4.613 2050 ---- 4.491B 3.877A 3.877A 4.497 +.074 4.423 2075 ---- 4.303B 3.704A 3.704A 4.310 +.073 4.237 2100 ---- 4.120B 3.536A 3.536A 4.127 +.070 4.057 2125 ---- 3.942B 3.374A 3.374A 3.950 +.068 3.882 2150 ---- 3.770B 3.218A 3.218A 3.778 +.066 3.712 2175 ---- 3.603B 3.067A 3.067A 3.611 +.064 3.547 2200 ---- 3.441B 2.923A 2.923A 3.449 +.061 3.388 1 2225 ---- 3.285B 2.784A 2.784A 3.294 +.059 3.235 2250 ---- 3.135B 2.651A 2.651A 3.144 +.057 3.087 2275 ---- 2.991B 2.524A 2.524A 2.999 +.054 2.945 2300 ---- 2.852B 2.403A 2.403A 2.861 +.052 2.809 9 2325 ---- 2.719B 2.287A 2.287A 2.727 +.049 2.678 2350 ---- 2.592B 2.177A 2.177A 2.600 +.047 2.553 2375 ---- 2.470B 2.071A 2.071A 2.478 +.045 2.433 2400 ---- 2.354B 1.971A 1.971A 2.362 +.043 10 2.319 125 2425 ---- 2.242B 1.876A 1.876A 2.251 +.040 2.211 4 2450 ---- 2.136B 1.786A 1.786A 2.145 +.038 2.107 60 2475 ---- 2.036B 1.700A 1.700A 2.044 +.036 2.008 62 2500 ---- 1.940B 1.619A 1.619A 1.948 +.034 1.914 21 2525 ---- 1.848B 1.542A 1.542A 1.856 +.031 1.825 6 2550 ---- 1.762B 1.469A 1.469A 1.770 +.030 1.740 2575 ---- 1.679B 1.400A 1.400A 1.687 +.028 1.659 2600 ---- 1.601B 1.335A 1.335A 1.609 +.026 1.583 2625 ---- 1.526B 1.273A 1.273A 1.535 +.025 1.510 2650 ---- 1.456B 1.215A 1.215A 1.464 +.023 1.441 2675 ---- 1.389B 1.160A 1.160A 1.398 +.023 1.375 2700 ---- 1.325B 1.107A 1.107A 1.334 +.021 1.313 325 2725 ---- 1.265B 1.058A 1.058A 1.275 +.020 1.255 2750 ---- 1.208B 1.012A 1.012A 1.218 +.019 1.199 2775 ---- 1.154B .964A .964A 1.164 +.018 1.146 2800 ---- 1.103B .923A .923A 1.113 +.017 1.096 60 2825 ---- 1.055B .884A .884A 1.065 +.016 1.049 2850 ---- 1.009B .847A .847A 1.019 +.015 1.004 16 2875 ---- .969B .812A .812A .976 +.014 .962 2900 ---- .928B .779A .779A .935 +.013 .922 3 2925 ---- .889B .748A .748A .897 +.013 .884 1 2950 .810 .853B .718A .718A .860 +.012 2 .848 2975 ---- .818B .691A .691A .825 +.011 .814 12 3000 ---- .785B .664A .664A .792 +.010 .782 142 3025 ---- .753B .639A .639A .761 +.010 .751 3050 .710 .724B .615A .615A .731 +.008 1 .723 1 3075 ---- ---- .593A .593A .703 +.008 .695 3100 ---- ---- .571A .571A .676 +.007 .669 1 3125 ---- ---- .551A .551A .651 +.006 .645 3150 ---- ---- .531A .531A .626 +.005 .621 8 3175 ---- ---- .513A .513A .603 +.004 .599 1 1 3200 ---- ---- .495A .495A .581 +.004 .577 50 3225 ---- ---- .479A .479A .561 +.004 .557 3250 ---- ---- .463A .463A .541 +.003 .538 12 3275 ---- ---- .447A .447A .522 +.003 .519 3300 ---- ---- .433A .433A .504 +.003 .501 3325 ---- ---- .419A .419A .486 +.002 .484 3350 ---- ---- .405A .405A .470 +.002 .468 3375 ---- ---- .393A .393A .454 +.001 .453 3400 ---- ---- .381A .381A .439 +.001 .438 3425 ---- ---- .369A .369A .425 +.001 .424 3450 ---- ---- .358A .358A .411 UNCH .411 9 3475 ---- ---- .347A .347A .398 UNCH .398 1 3500 ---- ---- .337A .337A .385 UNCH .385 127 4000 ---- ---- .197A .197A .219 -.001 .220 116 4500 ---- ---- .128A .128A .139 +.001 .138 5000 ---- ---- .089A .089A .095 +.001 .094 26 6000 ---- ---- ---- ---- .052 +.002 .050 1 7000 ---- ---- ---- ---- .033 +.002 .031 50 8000 ---- ---- ---- ---- .024 +.002 .022 825 ---- ---- ---- ---- 16.200 +.105 16.095 850 ---- ---- ---- ---- 15.950 +.105 15.845 875 ---- ---- ---- ---- 15.700 +.105 15.595 900 ---- ---- ---- ---- 15.450 +.105 15.345 9000 ---- ---- ---- ---- .019 +.001 .018 925 ---- ---- ---- ---- 15.200 +.105 15.095 950 ---- ---- ---- ---- 14.950 +.105 14.845 975 ---- ---- ---- ---- 14.700 +.105 14.595 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 14.742 +.119 14.623 10000 ---- ---- ---- ---- .041 +.002 .039 13 1025 ---- ---- ---- ---- 14.492 +.119 14.373 1050 ---- ---- ---- ---- 14.242 +.119 14.123 1075 ---- ---- ---- ---- 13.992 +.119 13.873 1100 ---- ---- ---- ---- 13.742 +.119 13.623 1125 ---- ---- ---- ---- 13.492 +.119 13.373 1150 ---- ---- ---- ---- 13.242 +.119 13.123 1175 ---- ---- ---- ---- 12.992 +.119 12.873 1200 ---- ---- ---- ---- 12.742 +.119 12.623 1225 ---- ---- ---- ---- 12.492 +.119 12.373 1250 ---- ---- ---- ---- 12.242 +.119 12.123 1275 ---- ---- ---- ---- 11.992 +.119 11.873 1300 ---- ---- ---- ---- 11.742 +.119 11.623 1325 ---- ---- ---- ---- 11.492 +.119 11.373 1350 ---- ---- ---- ---- 11.242 +.119 11.123 1375 ---- ---- ---- ---- 10.992 +.119 10.873 1400 ---- ---- ---- ---- 10.742 +.118 10.624 1425 ---- ---- ---- ---- 10.494 +.117 10.377 1450 ---- ---- ---- ---- 10.247 +.117 10.130 1475 ---- ---- ---- ---- 10.001 +.115 9.886 1500 ---- ---- ---- ---- 9.758 +.115 9.643 1525 ---- ---- ---- ---- 9.515 +.114 9.401 1550 ---- ---- ---- ---- 9.275 +.113 9.162 1575 ---- ---- 8.285A 8.285A 9.036 +.112 8.924 1600 ---- ---- 8.052A 8.052A 8.800 +.111 8.689 1625 ---- 8.559B 7.822A 7.822A 8.566 +.111 8.455 1650 ---- 8.325B 7.595A 7.595A 8.333 +.109 8.224 1675 ---- 8.095B 7.370A 7.370A 8.104 +.109 7.995 1700 ---- 7.867B 7.148A 7.148A 7.876 +.107 7.769 1725 ---- 7.641B 6.929A 6.929A 7.652 +.107 7.545 1750 ---- 7.418B 6.713A 6.713A 7.430 +.106 7.324 1775 ---- 7.198B 6.500A 6.500A 7.210 +.104 7.106 1800 ---- 6.981B 6.290A 6.290A 6.994 +.103 6.891 1825 ---- 6.767B 6.084A 6.084A 6.781 +.102 6.679 1850 ---- 6.555B 5.882A 5.882A 6.571 +.100 6.471 1875 ---- 6.348B 5.684A 5.684A 6.364 +.099 6.265 2 1900 ---- 6.144B 5.490A 5.490A 6.160 +.096 6.064 1 1925 ---- 5.943B 5.300A 5.300A 5.961 +.095 5.866 2 1950 ---- 5.747B 5.114A 5.114A 5.765 +.093 5.672 4 1975 ---- 5.554B 4.933A 4.933A 5.573 +.091 5.482 2000 ---- 5.365B 4.756A 4.756A 5.385 +.089 7 5.296 2025 ---- 5.181B 4.584A 4.584A 5.201 +.087 5.114 2050 ---- 5.001B 4.416A 4.416A 5.022 +.086 4.936 2075 ---- 4.825B 4.254A 4.254A 4.847 +.084 4.763 2100 ---- 4.654B 4.096A 4.096A 4.676 +.081 4.595 2125 ---- 4.487B 3.943A 3.943A 4.510 +.079 4.431 2150 ---- 4.325B 3.795A 3.795A 4.349 +.078 4.271 2175 ---- 4.168B 3.652A 3.652A 4.192 +.076 4.116 2200 3.750 4.016B 3.514A 3.706A 4.040 +.074 1 3.966 1 2225 ---- 3.868B 3.381A 3.381A 3.893 +.072 3.821 2250 ---- 3.726B 3.253A 3.253A 3.750 +.070 3.680 2275 ---- 3.588B 3.130A 3.130A 3.612 +.068 3.544 1 2300 ---- 3.455B 3.011A 3.011A 3.478 +.066 3.412 2325 ---- 3.327B 2.897A 2.897A 3.350 +.065 3.285 2350 ---- 3.204B 2.787A 2.787A 3.226 +.063 3.163 2375 ---- 3.085B 2.682A 2.682A 3.106 +.061 3.045 2400 ---- 2.970B 2.581A 2.581A 2.991 +.060 2.931 1 2425 ---- 2.860B 2.484A 2.484A 2.880 +.058 2.822 7 2450 ---- 2.755B 2.391A 2.391A 2.773 +.056 2.717 2475 ---- 2.653B 2.302A 2.302A 2.671 +.054 2.617 50 2500 2.570 2.570 2.217A 2.570 2.573 +.053 19 2.520 41 2525 ---- 2.462B 2.136A 2.136A 2.479 +.051 2.428 8 2550 ---- 2.372B 2.058A 2.058A 2.388 +.049 2.339 126 2575 ---- 2.286B 1.983A 1.983A 2.302 +.048 2.254 2600 ---- 2.204B 1.912A 1.912A 2.219 +.047 2.172 105 2625 ---- 2.125B 1.843A 1.843A 2.140 +.045 2.095 2650 ---- 2.049B 1.778A 1.778A 2.064 +.044 2.020 150 2675 ---- 1.977B 1.716A 1.716A 1.991 +.042 1.949 2700 ---- 1.907B 1.656A 1.656A 1.922 +.041 1.881 1 2725 ---- 1.841B 1.599A 1.599A 1.855 +.040 1.815 2750 ---- 1.777B 1.545A 1.545A 1.792 +.039 1.753 1 2775 ---- 1.716B 1.493A 1.493A 1.731 +.037 1.694 2800 1.510 1.658B 1.443A 1.658B 1.673 +.036 1 1.637 205 2825 ---- 1.602B 1.396A 1.396A 1.617 +.035 1.582 2850 ---- 1.548B 1.351A 1.351A 1.564 +.034 1.530 2875 ---- 1.497B 1.307A 1.307A 1.513 +.032 1.481 2900 1.320 1.448B 1.266A 1.266A 1.465 +.032 1 1.433 2 2925 ---- 1.401B 1.220A 1.220A 1.418 +.030 1.388 2950 1.175 1.356B 1.175 1.356B 1.373 +.029 1 1.344 2975 ---- 1.312B 1.146A 1.146A 1.331 +.029 1.302 3000 ---- 1.271B 1.112A 1.112A 1.290 +.027 7 1.263 1869 3025 ---- 1.231B 1.078A 1.078A 1.251 +.027 1.224 3050 ---- 1.199B 1.046A 1.046A 1.213 +.025 1.188 3075 ---- 1.163B 1.016A 1.016A 1.177 +.024 1.153 3100 ---- 1.127B .987A .987A 1.142 +.023 1.119 14 3125 ---- 1.094B .959A .959A 1.109 +.022 1.087 3150 ---- 1.062B .932A .932A 1.077 +.021 1.056 1 3175 ---- 1.031B .906A .906A 1.046 +.020 1.026 3200 ---- 1.001B .882A .882A 1.016 +.019 .997 3225 ---- .972B .858A .858A .988 +.019 .969 3250 ---- .945B .835A .835A .960 +.017 .943 3275 ---- .918B .813A .813A .934 +.017 .917 3300 .800 .893B .792A .893B .908 +.015 1 .893 30 3325 ---- ---- .772A .772A .884 +.015 .869 3350 ---- ---- .752A .752A .860 +.014 .846 3375 ---- ---- .734A .734A .837 +.012 .825 3400 ---- ---- .715A .715A .816 +.013 .803 3425 ---- ---- .698A .698A .794 +.011 .783 3450 ---- ---- .681A .681A .774 +.010 .764 3475 ---- ---- .665A .665A .754 +.009 .745 3500 ---- ---- .649A .649A .736 +.010 .726 1162 3525 ---- ---- .634A .634A .717 +.008 .709 3550 ---- ---- .619A .619A .700 +.008 .692 3575 ---- ---- .605A .605A .683 +.007 .676 3600 ---- ---- .591A .591A .666 +.006 .660 60 3625 ---- ---- .578A .578A .650 +.006 .644 3650 ---- ---- .565A .565A .635 +.005 .630 2 3675 ---- ---- .553A .553A .620 +.005 .615 3700 ---- ---- .541A .541A .606 +.004 .602 3725 ---- ---- .529A .529A .592 +.004 .588 3750 ---- ---- .518A .518A .578 +.003 .575 4 3775 ---- ---- .507A .507A .565 +.002 .563 3800 ---- ---- .496A .496A .553 +.003 .550 3825 ---- ---- .486A .486A .540 +.001 .539 3850 ---- ---- .476A .476A .529 +.002 .527 3875 ---- ---- .466A .466A .517 +.001 .516 3900 ---- ---- .457A .457A .506 +.001 .505 3925 ---- ---- .448A .448A .495 UNCH .495 3950 ---- ---- .439A .439A .485 UNCH .485 3975 ---- ---- .430A .430A .475 UNCH .475 4000 ---- ---- .422A .422A .465 UNCH .465 569 4025 ---- ---- .413A .413A .455 -.001 .456 4050 ---- ---- .405A .405A .446 -.001 .447 4075 ---- ---- .398A .398A .437 -.001 .438 4500 ---- ---- .294A .294A .316 -.002 .318 2 5000 ---- ---- .216A .216A .228 -.002 .230 404 6000 ---- ---- .134A .134A .135 UNCH .135 350 7000 ---- ---- ---- ---- .090 UNCH .090 3 725 ---- ---- ---- ---- 17.492 +.119 17.373 750 ---- ---- ---- ---- 17.242 +.119 17.123 7500 ---- ---- ---- ---- .076 +.001 .075 775 ---- ---- ---- ---- 16.992 +.119 16.873 800 ---- ---- ---- ---- 16.742 +.119 16.623 8000 ---- ---- ---- ---- .065 +.001 .064 825 ---- ---- ---- ---- 16.492 +.119 16.373 850 ---- ---- ---- ---- 16.242 +.119 16.123 875 ---- ---- ---- ---- 15.992 +.119 15.873 900 ---- ---- ---- ---- 15.742 +.119 15.623 9000 ---- ---- ---- ---- .050 +.001 .049 925 ---- ---- ---- ---- 15.492 +.119 15.373 950 ---- ---- ---- ---- 15.242 +.119 15.123 975 ---- ---- ---- ---- 14.992 +.119 14.873 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 15.233 +.106 15.127 1025 ---- ---- ---- ---- 14.983 +.106 14.877 1050 ---- ---- ---- ---- 14.733 +.106 14.627 1075 ---- ---- ---- ---- 14.483 +.106 14.377 1100 ---- ---- ---- ---- 14.233 +.106 14.127 1125 ---- ---- ---- ---- 13.983 +.106 13.877 1150 ---- ---- ---- ---- 13.733 +.106 13.627 1175 ---- ---- ---- ---- 13.483 +.106 13.377 1200 ---- ---- ---- ---- 13.233 +.106 13.127 1225 ---- ---- ---- ---- 12.983 +.106 12.877 1250 ---- ---- ---- ---- 12.733 +.106 12.627 1275 ---- ---- ---- ---- 12.483 +.106 12.377 1300 ---- ---- ---- ---- 12.233 +.106 12.127 1325 ---- ---- ---- ---- 11.983 +.106 11.877 1350 ---- ---- ---- ---- 11.733 +.106 11.627 1375 ---- ---- ---- ---- 11.483 +.106 11.377 1400 ---- ---- ---- ---- 11.233 +.106 11.127 1425 ---- ---- ---- ---- 10.983 +.106 10.877 1450 ---- ---- ---- ---- 10.734 +.105 10.629 1475 ---- ---- ---- ---- 10.487 +.104 10.383 1500 ---- ---- ---- ---- 10.242 +.103 10.139 1525 ---- ---- ---- ---- 9.998 +.102 9.896 1550 ---- ---- ---- ---- 9.756 +.101 9.655 1575 ---- ---- ---- ---- 9.517 +.101 9.416 1600 ---- ---- ---- ---- 9.279 +.099 9.180 1625 ---- ---- ---- ---- 9.044 +.098 8.946 1650 ---- ---- ---- ---- 8.812 +.098 8.714 1675 ---- ---- ---- ---- 8.581 +.096 8.485 1700 ---- ---- ---- ---- 8.354 +.095 8.259 1725 ---- ---- ---- ---- 8.130 +.095 8.035 1750 ---- ---- ---- ---- 7.909 +.094 7.815 1775 ---- ---- ---- ---- 7.692 +.093 7.599 1800 ---- ---- ---- ---- 7.478 +.091 7.387 1825 ---- ---- ---- ---- 7.269 +.091 7.178 1850 ---- ---- ---- ---- 7.064 +.089 6.975 1875 ---- ---- ---- ---- 6.863 +.087 6.776 1900 ---- ---- ---- ---- 6.668 +.086 6.582 1925 ---- ---- ---- ---- 6.478 +.085 6.393 1950 ---- ---- ---- ---- 6.294 +.084 6.210 1975 ---- ---- ---- ---- 6.115 +.083 6.032 2000 ---- ---- ---- ---- 5.942 +.081 5.861 2025 ---- ---- ---- ---- 5.774 +.079 5.695 2050 ---- ---- ---- ---- 5.613 +.079 5.534 2075 ---- ---- ---- ---- 5.457 +.077 5.380 2100 ---- ---- ---- ---- 5.307 +.076 5.231 2125 ---- ---- ---- ---- 5.162 +.074 5.088 2150 ---- ---- ---- ---- 5.023 +.073 4.950 2175 ---- ---- ---- ---- 4.890 +.072 4.818 2200 ---- ---- ---- ---- 4.761 +.070 4.691 2225 ---- ---- ---- ---- 4.638 +.068 4.570 2250 ---- ---- ---- ---- 4.520 +.067 4.453 2275 ---- ---- ---- ---- 4.406 +.066 4.340 2300 ---- ---- ---- ---- 4.296 +.064 4.232 2325 ---- ---- ---- ---- 4.191 +.063 4.128 2350 ---- ---- ---- ---- 4.090 +.062 4.028 2375 ---- ---- ---- ---- 3.993 +.061 3.932 2400 ---- 3.880B ---- 3.880B 3.899 +.059 3.840 2425 ---- ---- ---- ---- 3.809 +.058 3.751 2450 ---- ---- ---- ---- 3.722 +.057 3.665 2475 ---- ---- ---- ---- 3.639 +.056 3.583 2500 ---- ---- ---- ---- 3.558 +.055 3.503 2525 ---- ---- ---- ---- 3.480 +.053 3.427 2550 ---- ---- ---- ---- 3.405 +.052 3.353 2575 ---- ---- ---- ---- 3.333 +.051 3.282 2600 ---- ---- ---- ---- 3.263 +.050 3.213 2625 ---- ---- ---- ---- 3.196 +.050 3.146 2650 ---- ---- ---- ---- 3.130 +.048 3.082 2675 ---- ---- ---- ---- 3.067 +.048 3.019 2700 ---- ---- ---- ---- 3.005 +.046 2.959 2725 ---- ---- ---- ---- 2.946 +.046 2.900 2750 ---- ---- ---- ---- 2.888 +.045 2.843 2775 ---- ---- ---- ---- 2.831 +.044 2.787 2800 ---- ---- ---- ---- 2.776 +.043 2.733 2825 ---- ---- ---- ---- 2.722 +.042 2.680 2850 ---- ---- ---- ---- 2.670 +.042 2.628 2875 ---- ---- ---- ---- 2.619 +.041 2.578 2900 ---- ---- ---- ---- 2.569 +.040 2.529 2925 ---- ---- ---- ---- 2.520 +.039 2.481 2950 ---- ---- ---- ---- 2.473 +.039 2.434 2975 ---- ---- ---- ---- 2.427 +.038 2.389 3000 ---- ---- ---- ---- 2.381 +.037 2.344 3025 ---- ---- ---- ---- 2.337 +.036 2.301 3050 ---- ---- ---- ---- 2.294 +.036 2.258 3075 ---- ---- ---- ---- 2.252 +.035 2.217 3100 ---- ---- ---- ---- 2.211 +.035 2.176 3125 ---- ---- ---- ---- 2.171 +.034 2.137 3150 ---- ---- ---- ---- 2.132 +.034 2.098 3175 ---- ---- ---- ---- 2.094 +.033 2.061 3200 ---- ---- ---- ---- 2.056 +.032 2.024 3225 ---- ---- ---- ---- 2.020 +.032 1.988 3250 ---- ---- ---- ---- 1.984 +.031 1.953 3275 ---- ---- ---- ---- 1.950 +.031 1.919 3300 ---- ---- ---- ---- 1.916 +.031 1.885 3325 ---- ---- ---- ---- 1.883 +.030 1.853 3350 ---- ---- ---- ---- 1.850 +.029 1.821 3375 ---- ---- ---- ---- 1.819 +.029 1.790 3400 ---- ---- ---- ---- 1.788 +.028 1.760 3425 ---- ---- ---- ---- 1.758 +.028 1.730 3450 ---- ---- ---- ---- 1.729 +.028 1.701 3475 ---- ---- ---- ---- 1.700 +.027 1.673 3500 ---- ---- ---- ---- 1.672 +.026 1.646 3525 ---- ---- ---- ---- 1.645 +.026 1.619 3550 ---- ---- ---- ---- 1.619 +.026 1.593 3575 ---- ---- ---- ---- 1.593 +.025 1.568 3600 ---- ---- ---- ---- 1.568 +.025 1.543 3625 ---- ---- ---- ---- 1.544 +.025 1.519 3650 ---- ---- ---- ---- 1.520 +.024 1.496 3675 ---- ---- ---- ---- 1.497 +.024 1.473 3700 ---- ---- ---- ---- 1.475 +.024 1.451 3725 ---- ---- ---- ---- 1.453 +.023 1.430 3750 ---- ---- ---- ---- 1.431 +.022 1.409 3775 ---- ---- ---- ---- 1.411 +.022 1.389 3800 ---- ---- ---- ---- 1.391 +.022 1.369 3825 ---- ---- ---- ---- 1.371 +.021 1.350 3850 ---- ---- ---- ---- 1.352 +.021 1.331 3875 ---- ---- ---- ---- 1.334 +.021 1.313 3900 ---- ---- ---- ---- 1.316 +.021 1.295 3925 ---- ---- ---- ---- 1.298 +.020 1.278 3950 ---- ---- ---- ---- 1.281 +.020 1.261 3975 ---- ---- ---- ---- 1.264 +.020 1.244 4000 ---- ---- ---- ---- 1.248 +.020 1.228 4025 ---- ---- ---- ---- 1.232 +.019 1.213 4050 ---- ---- ---- ---- 1.217 +.019 1.198 4075 ---- ---- ---- ---- 1.202 +.019 1.183 4100 ---- ---- ---- ---- 1.187 +.018 1.169 725 ---- ---- ---- ---- 17.983 +.106 17.877 750 ---- ---- ---- ---- 17.733 +.106 17.627 775 ---- ---- ---- ---- 17.483 +.106 17.377 800 ---- ---- ---- ---- 17.233 +.106 17.127 825 ---- ---- ---- ---- 16.983 +.106 16.877 850 ---- ---- ---- ---- 16.733 +.106 16.627 875 ---- ---- ---- ---- 16.483 +.106 16.377 900 ---- ---- ---- ---- 16.233 +.106 16.127 925 ---- ---- ---- ---- 15.983 +.106 15.877 950 ---- ---- ---- ---- 15.733 +.106 15.627 975 ---- ---- ---- ---- 15.483 +.106 15.377 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 15.665 +.106 15.559 1025 ---- ---- ---- ---- 15.415 +.106 15.309 1050 ---- ---- ---- ---- 15.165 +.106 15.059 1075 ---- ---- ---- ---- 14.915 +.106 14.809 1100 ---- ---- ---- ---- 14.665 +.106 14.559 1125 ---- ---- ---- ---- 14.415 +.106 14.309 1150 ---- ---- ---- ---- 14.165 +.106 14.059 1175 ---- ---- ---- ---- 13.915 +.106 13.809 1200 ---- ---- ---- ---- 13.665 +.106 13.559 1225 ---- ---- ---- ---- 13.415 +.106 13.309 1250 ---- ---- ---- ---- 13.165 +.106 13.059 1275 ---- ---- ---- ---- 12.915 +.106 12.809 1300 ---- ---- ---- ---- 12.665 +.106 12.559 1325 ---- ---- ---- ---- 12.415 +.106 12.309 1350 ---- ---- ---- ---- 12.165 +.105 12.060 1375 ---- ---- ---- ---- 11.917 +.104 11.813 1400 ---- ---- ---- ---- 11.671 +.103 11.568 1425 ---- ---- ---- ---- 11.427 +.102 11.325 1450 ---- ---- ---- ---- 11.185 +.101 11.084 1475 ---- ---- ---- ---- 10.945 +.100 10.845 1500 ---- ---- ---- ---- 10.707 +.100 10.607 1525 ---- ---- ---- ---- 10.470 +.098 10.372 1550 ---- ---- ---- ---- 10.236 +.098 10.138 1575 ---- ---- ---- ---- 10.002 +.096 9.906 1600 ---- ---- ---- ---- 9.771 +.096 9.675 1625 ---- ---- ---- ---- 9.541 +.095 9.446 1650 ---- ---- ---- ---- 9.312 +.094 9.218 1675 ---- ---- ---- ---- 9.085 +.093 8.992 1700 ---- ---- ---- ---- 8.860 +.093 8.767 1725 ---- ---- ---- ---- 8.636 +.092 8.544 1750 ---- ---- ---- ---- 8.413 +.091 8.322 1775 ---- ---- ---- ---- 8.191 +.090 8.101 1800 ---- ---- ---- ---- 7.970 +.089 7.881 1825 ---- ---- ---- ---- 7.751 +.088 7.663 1850 ---- ---- ---- ---- 7.534 +.088 7.446 1875 ---- ---- ---- ---- 7.318 +.087 7.231 1900 ---- ---- ---- ---- 7.103 +.086 7.017 1925 ---- ---- ---- ---- 6.890 +.085 6.805 1950 ---- ---- ---- ---- 6.678 +.083 6.595 1975 ---- ---- ---- ---- 6.469 +.083 6.386 2000 ---- ---- ---- ---- 6.261 +.082 6.179 2025 ---- ---- ---- ---- 6.055 +.081 5.974 2050 ---- ---- ---- ---- 5.852 +.080 5.772 2075 ---- ---- ---- ---- 5.653 +.079 5.574 2100 ---- ---- ---- ---- 5.457 +.078 5.379 2125 ---- ---- ---- ---- 5.266 +.076 5.190 2150 ---- ---- ---- ---- 5.082 +.076 5.006 2175 ---- ---- ---- ---- 4.904 +.074 4.830 2200 ---- ---- ---- ---- 4.735 +.073 4.662 2225 ---- ---- ---- ---- 4.574 +.071 4.503 2250 ---- ---- ---- ---- 4.424 +.070 4.354 2275 ---- ---- ---- ---- 4.286 +.069 4.217 2300 ---- ---- ---- ---- 4.160 +.067 4.093 2325 ---- ---- ---- ---- 4.048 +.065 3.983 2350 ---- ---- ---- ---- 3.952 +.065 3.887 2375 ---- ---- ---- ---- 3.869 +.063 3.806 2400 ---- ---- ---- ---- 3.799 +.061 3.738 2425 ---- ---- ---- ---- 3.741 +.060 3.681 2450 ---- ---- ---- ---- 3.694 +.059 3.635 2475 ---- ---- ---- ---- 3.654 +.057 3.597 2500 ---- ---- ---- ---- 3.622 +.056 3.566 2525 ---- ---- ---- ---- 3.596 +.055 3.541 2550 ---- ---- ---- ---- 3.573 +.054 3.519 2575 ---- ---- ---- ---- 3.552 +.052 3.500 2600 ---- ---- ---- ---- 3.532 +.052 3.480 2625 ---- ---- ---- ---- 3.512 +.051 3.461 2650 ---- ---- ---- ---- 3.492 +.050 3.442 2675 ---- ---- ---- ---- 3.472 +.050 3.422 2700 ---- ---- ---- ---- 3.450 +.049 3.401 2725 ---- ---- ---- ---- 3.428 +.048 3.380 2750 ---- ---- ---- ---- 3.405 +.048 3.357 2775 ---- ---- ---- ---- 3.380 +.047 3.333 2800 ---- ---- ---- ---- 3.353 +.045 3.308 2825 ---- ---- ---- ---- 3.326 +.046 3.280 2850 ---- ---- ---- ---- 3.296 +.045 3.251 2875 ---- ---- ---- ---- 3.264 +.044 3.220 2900 ---- ---- ---- ---- 3.230 +.044 3.186 2925 ---- ---- ---- ---- 3.194 +.043 3.151 2950 ---- ---- ---- ---- 3.155 +.042 3.113 2975 ---- ---- ---- ---- 3.113 +.041 3.072 3000 ---- ---- ---- ---- 3.070 +.042 3.028 3025 ---- ---- ---- ---- 3.023 +.041 2.982 3050 ---- ---- ---- ---- 2.973 +.040 2.933 3075 ---- ---- ---- ---- 2.921 +.040 2.881 3100 ---- ---- ---- ---- 2.865 +.039 2.826 3125 ---- ---- ---- ---- 2.807 +.038 2.769 3150 ---- ---- ---- ---- 2.746 +.037 2.709 3175 ---- ---- ---- ---- 2.683 +.036 2.647 3200 ---- ---- ---- ---- 2.619 +.036 2.583 3225 ---- ---- ---- ---- 2.553 +.035 2.518 3250 ---- ---- ---- ---- 2.486 +.034 2.452 3275 ---- ---- ---- ---- 2.419 +.034 2.385 3300 ---- ---- ---- ---- 2.351 +.034 2.317 3325 ---- ---- ---- ---- 2.283 +.033 2.250 3350 ---- ---- ---- ---- 2.215 +.032 2.183 3375 ---- ---- ---- ---- 2.148 +.032 2.116 3400 ---- ---- ---- ---- 2.081 +.031 2.050 3425 ---- ---- ---- ---- 2.016 +.030 1.986 3450 ---- ---- ---- ---- 1.953 +.030 1.923 3475 ---- ---- ---- ---- 1.891 +.029 1.862 3500 ---- ---- ---- ---- 1.831 +.028 1.803 3525 ---- ---- ---- ---- 1.773 +.027 1.746 3550 ---- ---- ---- ---- 1.718 +.027 1.691 3575 ---- ---- ---- ---- 1.666 +.026 1.640 3600 ---- ---- ---- ---- 1.617 +.026 1.591 3625 ---- ---- ---- ---- 1.571 +.025 1.546 3650 ---- ---- ---- ---- 1.529 +.025 1.504 3675 ---- ---- ---- ---- 1.489 +.024 1.465 3700 ---- ---- ---- ---- 1.453 +.024 1.429 3725 ---- ---- ---- ---- 1.419 +.023 1.396 3750 ---- ---- ---- ---- 1.389 +.023 1.366 3775 ---- ---- ---- ---- 1.360 +.022 1.338 3800 ---- ---- ---- ---- 1.334 +.022 1.312 3825 ---- ---- ---- ---- 1.309 +.021 1.288 3850 ---- ---- ---- ---- 1.287 +.022 1.265 3875 ---- ---- ---- ---- 1.266 +.021 1.245 3900 ---- ---- ---- ---- 1.247 +.021 1.226 3925 ---- ---- ---- ---- 1.229 +.021 1.208 3950 ---- ---- ---- ---- 1.212 +.020 1.192 3975 ---- ---- ---- ---- 1.196 +.020 1.176 4000 ---- ---- ---- ---- 1.181 +.019 1.162 4025 ---- ---- ---- ---- 1.167 +.019 1.148 4050 ---- ---- ---- ---- 1.154 +.019 1.135 4075 ---- ---- ---- ---- 1.141 +.019 1.122 4100 ---- ---- ---- ---- 1.129 +.019 1.110 725 ---- ---- ---- ---- 18.415 +.106 18.309 750 ---- ---- ---- ---- 18.165 +.106 18.059 775 ---- ---- ---- ---- 17.915 +.106 17.809 800 ---- ---- ---- ---- 17.665 +.106 17.559 825 ---- ---- ---- ---- 17.415 +.106 17.309 850 ---- ---- ---- ---- 17.165 +.106 17.059 875 ---- ---- ---- ---- 16.915 +.106 16.809 900 ---- ---- ---- ---- 16.665 +.106 16.559 925 ---- ---- ---- ---- 16.415 +.106 16.309 950 ---- ---- ---- ---- 16.165 +.106 16.059 975 ---- ---- ---- ---- 15.915 +.106 15.809 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 15.828 +.105 15.723 1025 ---- ---- ---- ---- 15.581 +.105 15.476 1050 ---- ---- ---- ---- 15.335 +.103 15.232 1075 ---- ---- ---- ---- 15.092 +.102 14.990 1100 ---- ---- ---- ---- 14.850 +.101 14.749 1125 ---- ---- ---- ---- 14.611 +.100 14.511 1150 ---- ---- ---- ---- 14.373 +.099 14.274 1175 ---- ---- ---- ---- 14.137 +.098 14.039 1200 ---- ---- ---- ---- 13.903 +.097 13.806 1225 ---- ---- ---- ---- 13.670 +.096 13.574 1250 ---- ---- ---- ---- 13.439 +.096 13.343 1275 ---- ---- ---- ---- 13.209 +.095 13.114 1300 ---- ---- ---- ---- 12.981 +.094 12.887 1325 ---- ---- ---- ---- 12.754 +.094 12.660 1350 ---- ---- ---- ---- 12.528 +.093 12.435 1375 ---- ---- ---- ---- 12.303 +.092 12.211 1400 ---- ---- ---- ---- 12.080 +.091 11.989 1425 ---- ---- ---- ---- 11.858 +.091 11.767 1450 ---- ---- ---- ---- 11.637 +.090 11.547 1475 ---- ---- ---- ---- 11.417 +.089 11.328 1500 ---- ---- ---- ---- 11.198 +.089 11.109 1525 ---- ---- ---- ---- 10.980 +.087 10.893 1550 ---- ---- ---- ---- 10.764 +.087 10.677 1575 ---- ---- ---- ---- 10.550 +.087 10.463 1600 ---- ---- ---- ---- 10.337 +.086 10.251 1625 ---- ---- ---- ---- 10.126 +.085 10.041 1650 ---- ---- ---- ---- 9.917 +.084 9.833 1675 ---- ---- ---- ---- 9.711 +.084 9.627 1700 ---- ---- ---- ---- 9.507 +.083 9.424 1725 ---- ---- ---- ---- 9.306 +.082 9.224 1750 ---- ---- ---- ---- 9.108 +.081 9.027 1775 ---- ---- ---- ---- 8.914 +.081 8.833 1800 ---- ---- ---- ---- 8.723 +.080 8.643 1825 ---- ---- ---- ---- 8.536 +.079 8.457 1850 ---- ---- ---- ---- 8.354 +.079 8.275 1875 ---- ---- ---- ---- 8.175 +.077 8.098 1900 ---- ---- ---- ---- 8.001 +.077 7.924 1925 ---- ---- ---- ---- 7.831 +.076 7.755 1950 ---- ---- ---- ---- 7.665 +.074 7.591 1975 ---- ---- ---- ---- 7.505 +.074 7.431 2000 ---- ---- ---- ---- 7.349 +.073 7.276 2025 ---- ---- ---- ---- 7.198 +.072 7.126 2050 ---- ---- ---- ---- 7.052 +.071 6.981 2075 ---- ---- ---- ---- 6.910 +.070 6.840 2100 ---- ---- ---- ---- 6.773 +.069 6.704 2125 ---- ---- ---- ---- 6.640 +.068 6.572 2150 ---- ---- ---- ---- 6.512 +.067 6.445 2175 ---- ---- ---- ---- 6.389 +.067 6.322 2200 ---- ---- ---- ---- 6.269 +.065 6.204 2225 ---- ---- ---- ---- 6.154 +.065 6.089 2250 ---- ---- ---- ---- 6.042 +.064 5.978 2275 ---- ---- ---- ---- 5.934 +.063 5.871 2300 ---- ---- ---- ---- 5.830 +.062 5.768 2325 ---- ---- ---- ---- 5.729 +.061 5.668 2350 ---- ---- ---- ---- 5.631 +.060 5.571 2375 ---- ---- ---- ---- 5.537 +.060 5.477 2400 ---- ---- ---- ---- 5.445 +.059 5.386 2425 ---- ---- ---- ---- 5.355 +.058 5.297 2450 ---- ---- ---- ---- 5.269 +.057 5.212 2475 ---- ---- ---- ---- 5.185 +.057 5.128 2500 ---- ---- ---- ---- 5.103 +.056 5.047 2525 ---- ---- ---- ---- 5.023 +.055 4.968 2550 ---- ---- ---- ---- 4.946 +.055 4.891 2575 ---- ---- ---- ---- 4.870 +.054 4.816 2600 ---- ---- ---- ---- 4.796 +.053 4.743 2625 ---- ---- ---- ---- 4.724 +.052 4.672 2650 ---- ---- ---- ---- 4.654 +.052 4.602 2675 ---- ---- ---- ---- 4.585 +.051 4.534 2700 ---- ---- ---- ---- 4.517 +.050 4.467 2725 ---- ---- ---- ---- 4.451 +.049 4.402 2750 ---- ---- ---- ---- 4.387 +.049 4.338 2775 ---- ---- ---- ---- 4.324 +.049 4.275 2800 ---- ---- ---- ---- 4.262 +.047 4.215 2825 ---- ---- ---- ---- 4.202 +.047 4.155 2850 ---- ---- ---- ---- 4.144 +.047 4.097 2875 ---- ---- ---- ---- 4.087 +.046 4.041 2900 ---- ---- ---- ---- 4.032 +.046 3.986 2925 ---- ---- ---- ---- 3.978 +.045 3.933 2950 ---- ---- ---- ---- 3.925 +.044 3.881 2975 ---- ---- ---- ---- 3.874 +.044 3.830 3000 ---- ---- ---- ---- 3.825 +.043 3.782 3025 ---- ---- ---- ---- 3.777 +.043 3.734 3050 ---- ---- ---- ---- 3.730 +.042 3.688 3075 ---- ---- ---- ---- 3.686 +.042 3.644 3100 ---- ---- ---- ---- 3.642 +.041 3.601 3125 ---- ---- ---- ---- 3.601 +.041 3.560 3150 ---- ---- ---- ---- 3.560 +.040 3.520 3175 ---- ---- ---- ---- 3.521 +.040 3.481 3200 ---- ---- ---- ---- 3.484 +.040 3.444 3225 ---- ---- ---- ---- 3.447 +.039 3.408 3250 ---- ---- ---- ---- 3.412 +.039 3.373 3275 ---- ---- ---- ---- 3.378 +.038 3.340 3300 ---- ---- ---- ---- 3.345 +.038 3.307 3325 ---- ---- ---- ---- 3.312 +.037 3.275 3350 ---- ---- ---- ---- 3.281 +.037 3.244 3375 ---- ---- ---- ---- 3.250 +.036 3.214 3400 ---- ---- ---- ---- 3.221 +.037 3.184 3425 ---- ---- ---- ---- 3.191 +.036 3.155 3450 ---- ---- ---- ---- 3.163 +.036 3.127 3475 ---- ---- ---- ---- 3.134 +.035 3.099 3500 ---- ---- ---- ---- 3.107 +.035 3.072 3525 ---- ---- ---- ---- 3.079 +.034 3.045 3550 ---- ---- ---- ---- 3.052 +.034 3.018 3575 ---- ---- ---- ---- 3.025 +.034 2.991 3600 ---- ---- ---- ---- 2.999 +.034 2.965 3625 ---- ---- ---- ---- 2.973 +.034 2.939 3650 ---- ---- ---- ---- 2.947 +.033 2.914 3675 ---- ---- ---- ---- 2.921 +.032 2.889 3700 ---- ---- ---- ---- 2.896 +.032 2.864 3725 ---- ---- ---- ---- 2.871 +.032 2.839 3750 ---- ---- ---- ---- 2.847 +.032 2.815 3775 ---- ---- ---- ---- 2.822 +.031 2.791 3800 ---- ---- ---- ---- 2.799 +.032 2.767 3825 ---- ---- ---- ---- 2.775 +.031 2.744 3850 ---- ---- ---- ---- 2.752 +.031 2.721 3875 ---- ---- ---- ---- 2.729 +.031 2.698 3900 ---- ---- ---- ---- 2.706 +.030 2.676 3925 ---- ---- ---- ---- 2.684 +.030 2.654 3950 ---- ---- ---- ---- 2.663 +.030 2.633 3975 ---- ---- ---- ---- 2.641 +.029 2.612 4000 ---- ---- ---- ---- 2.620 +.029 2.591 4025 ---- ---- ---- ---- 2.600 +.029 2.571 4050 ---- ---- ---- ---- 2.579 +.028 2.551 4075 ---- ---- ---- ---- 2.560 +.029 2.531 4100 ---- ---- ---- ---- 2.540 +.028 2.512 4125 ---- ---- ---- ---- 2.521 +.028 2.493 925 ---- ---- ---- ---- 16.578 +.106 16.472 950 ---- ---- ---- ---- 16.328 +.106 16.222 975 ---- ---- ---- ---- 16.078 +.106 15.972 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 15.947 +.103 15.844 1025 ---- ---- ---- ---- 15.705 +.102 15.603 1050 ---- ---- ---- ---- 15.464 +.100 15.364 1075 ---- ---- ---- ---- 15.226 +.100 15.126 1100 ---- ---- ---- ---- 14.990 +.099 14.891 1125 ---- ---- ---- ---- 14.756 +.098 14.658 1150 ---- ---- ---- ---- 14.524 +.097 14.427 1175 ---- ---- ---- ---- 14.293 +.095 14.198 1200 ---- ---- ---- ---- 14.064 +.094 13.970 1225 ---- ---- ---- ---- 13.837 +.094 13.743 1250 ---- ---- ---- ---- 13.612 +.093 13.519 1275 ---- ---- ---- ---- 13.388 +.092 13.296 1300 ---- ---- ---- ---- 13.165 +.091 13.074 1325 ---- ---- ---- ---- 12.944 +.091 12.853 1350 ---- ---- ---- ---- 12.724 +.090 12.634 1375 ---- ---- ---- ---- 12.506 +.089 12.417 1400 ---- ---- ---- ---- 12.288 +.088 12.200 1425 ---- ---- ---- ---- 12.072 +.087 11.985 1450 ---- ---- ---- ---- 11.857 +.087 11.770 1475 ---- ---- ---- ---- 11.644 +.087 11.557 1500 ---- ---- ---- ---- 11.431 +.085 11.346 1525 ---- ---- ---- ---- 11.220 +.085 11.135 1550 ---- ---- ---- ---- 11.010 +.084 10.926 1575 ---- ---- ---- ---- 10.802 +.084 10.718 1600 ---- ---- ---- ---- 10.595 +.082 10.513 1625 ---- ---- ---- ---- 10.391 +.082 10.309 1650 ---- ---- ---- ---- 10.188 +.081 10.107 1675 ---- ---- ---- ---- 9.988 +.081 9.907 1700 ---- ---- ---- ---- 9.790 +.080 9.710 1725 ---- ---- ---- ---- 9.595 +.079 9.516 1750 ---- ---- ---- ---- 9.403 +.079 9.324 1775 ---- ---- ---- ---- 9.214 +.078 9.136 1800 ---- ---- ---- ---- 9.029 +.077 8.952 1825 ---- ---- ---- ---- 8.847 +.076 8.771 1850 ---- ---- ---- ---- 8.669 +.075 8.594 1875 ---- ---- ---- ---- 8.496 +.075 8.421 1900 ---- ---- ---- ---- 8.326 +.074 8.252 1925 ---- ---- ---- ---- 8.161 +.073 8.088 1950 ---- ---- ---- ---- 8.001 +.072 7.929 1975 ---- ---- ---- ---- 7.846 +.071 7.775 2000 ---- ---- ---- ---- 7.696 +.071 7.625 2025 ---- ---- ---- ---- 7.551 +.070 7.481 2050 ---- ---- ---- ---- 7.410 +.069 7.341 2075 ---- ---- ---- ---- 7.275 +.069 7.206 2100 ---- ---- ---- ---- 7.144 +.068 7.076 2125 ---- ---- ---- ---- 7.017 +.066 6.951 2150 ---- ---- ---- ---- 6.895 +.066 6.829 2175 ---- ---- ---- ---- 6.777 +.065 6.712 2200 ---- ---- ---- ---- 6.663 +.064 6.599 2225 ---- ---- ---- ---- 6.553 +.063 6.490 2250 ---- ---- ---- ---- 6.447 +.062 6.385 2275 ---- ---- ---- ---- 6.344 +.062 6.282 2300 ---- ---- ---- ---- 6.244 +.061 6.183 2325 ---- ---- ---- ---- 6.147 +.060 6.087 2350 ---- ---- ---- ---- 6.053 +.059 5.994 2375 ---- ---- ---- ---- 5.961 +.058 5.903 2400 ---- ---- ---- ---- 5.872 +.058 5.814 2425 ---- ---- ---- ---- 5.784 +.057 5.727 2450 ---- ---- ---- ---- 5.699 +.056 5.643 2475 ---- ---- ---- ---- 5.617 +.056 5.561 2500 ---- ---- ---- ---- 5.536 +.055 5.481 2525 ---- ---- ---- ---- 5.457 +.054 5.403 2550 ---- ---- ---- ---- 5.381 +.054 5.327 2575 ---- ---- ---- ---- 5.306 +.053 5.253 2600 ---- ---- ---- ---- 5.234 +.053 5.181 2625 ---- ---- ---- ---- 5.163 +.052 5.111 2650 ---- ---- ---- ---- 5.094 +.051 5.043 2675 ---- ---- ---- ---- 5.027 +.051 4.976 2700 ---- ---- ---- ---- 4.962 +.050 4.912 2725 ---- ---- ---- ---- 4.899 +.050 4.849 2750 ---- ---- ---- ---- 4.837 +.049 4.788 2775 ---- ---- ---- ---- 4.777 +.049 4.728 2800 ---- ---- ---- ---- 4.719 +.048 4.671 2825 ---- ---- ---- ---- 4.662 +.047 4.615 2850 ---- ---- ---- ---- 4.607 +.047 4.560 2875 ---- ---- ---- ---- 4.554 +.047 4.507 2900 ---- ---- ---- ---- 4.502 +.046 4.456 2925 ---- ---- ---- ---- 4.451 +.045 4.406 2950 ---- ---- ---- ---- 4.403 +.045 4.358 2975 ---- ---- ---- ---- 4.355 +.044 4.311 3000 ---- ---- ---- ---- 4.309 +.044 4.265 3025 ---- ---- ---- ---- 4.265 +.044 4.221 3050 ---- ---- ---- ---- 4.222 +.043 4.179 3075 ---- ---- ---- ---- 4.181 +.043 4.138 3100 ---- ---- ---- ---- 4.140 +.042 4.098 3125 ---- ---- ---- ---- 4.102 +.042 4.060 3150 ---- ---- ---- ---- 4.064 +.041 4.023 3175 ---- ---- ---- ---- 4.028 +.041 3.987 3200 ---- ---- ---- ---- 3.993 +.041 3.952 3225 ---- ---- ---- ---- 3.959 +.041 3.918 3250 ---- ---- ---- ---- 3.926 +.040 3.886 3275 ---- ---- ---- ---- 3.893 +.039 3.854 3300 ---- ---- ---- ---- 3.862 +.039 3.823 3325 ---- ---- ---- ---- 3.831 +.039 3.792 3350 ---- ---- ---- ---- 3.801 +.038 3.763 3375 ---- ---- ---- ---- 3.772 +.038 3.734 3400 ---- ---- ---- ---- 3.743 +.038 3.705 3425 ---- ---- ---- ---- 3.715 +.038 3.677 3450 ---- ---- ---- ---- 3.687 +.038 3.649 3475 ---- ---- ---- ---- 3.659 +.037 3.622 3500 ---- ---- ---- ---- 3.631 +.036 3.595 3525 ---- ---- ---- ---- 3.604 +.036 3.568 3550 ---- ---- ---- ---- 3.577 +.036 3.541 3575 ---- ---- ---- ---- 3.550 +.036 3.514 3600 ---- ---- ---- ---- 3.523 +.036 3.487 3625 ---- ---- ---- ---- 3.496 +.035 3.461 3650 ---- ---- ---- ---- 3.469 +.035 3.434 3675 ---- ---- ---- ---- 3.442 +.034 3.408 3700 ---- ---- ---- ---- 3.416 +.035 3.381 3725 ---- ---- ---- ---- 3.389 +.034 3.355 3750 ---- ---- ---- ---- 3.363 +.034 3.329 3775 ---- ---- ---- ---- 3.336 +.033 3.303 3800 ---- ---- ---- ---- 3.311 +.034 3.277 3825 ---- ---- ---- ---- 3.285 +.033 3.252 3850 ---- ---- ---- ---- 3.259 +.033 3.226 3875 ---- ---- ---- ---- 3.234 +.033 3.201 3900 ---- ---- ---- ---- 3.209 +.032 3.177 3925 ---- ---- ---- ---- 3.184 +.032 3.152 3950 ---- ---- ---- ---- 3.160 +.032 3.128 3975 ---- ---- ---- ---- 3.135 +.031 3.104 4000 ---- ---- ---- ---- 3.112 +.032 3.080 4025 ---- ---- ---- ---- 3.088 +.031 3.057 4050 ---- ---- ---- ---- 3.065 +.031 3.034 4075 ---- ---- ---- ---- 3.042 +.030 3.012 4100 ---- ---- ---- ---- 3.020 +.030 2.990 4125 ---- ---- ---- ---- 2.998 +.030 2.968 925 ---- ---- ---- ---- 16.690 +.106 16.584 950 ---- ---- ---- ---- 16.440 +.105 16.335 975 ---- ---- ---- ---- 16.192 +.104 16.088 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 16.566 +.097 16.469 1050 ---- ---- ---- ---- 16.336 +.095 16.241 1075 ---- ---- ---- ---- 16.108 +.094 16.014 1100 ---- ---- ---- ---- 15.882 +.093 15.789 1125 ---- ---- ---- ---- 15.657 +.092 15.565 1150 ---- ---- ---- ---- 15.434 +.091 15.343 1175 ---- ---- ---- ---- 15.212 +.090 15.122 1200 ---- ---- ---- ---- 14.992 +.090 14.902 1225 ---- ---- ---- ---- 14.773 +.090 14.683 1250 ---- ---- ---- ---- 14.555 +.089 14.466 1275 ---- ---- ---- ---- 14.338 +.088 14.250 1300 ---- ---- ---- ---- 14.122 +.087 14.035 1325 ---- ---- ---- ---- 13.907 +.087 13.820 1350 ---- ---- ---- ---- 13.693 +.086 13.607 1375 ---- ---- ---- ---- 13.480 +.085 13.395 1400 ---- ---- ---- ---- 13.268 +.084 13.184 1425 ---- ---- ---- ---- 13.057 +.084 12.973 1450 ---- ---- ---- ---- 12.846 +.083 12.763 1475 ---- ---- ---- ---- 12.637 +.083 12.554 1500 ---- ---- ---- ---- 12.428 +.082 12.346 1525 ---- ---- ---- ---- 12.220 +.081 12.139 1550 ---- ---- ---- ---- 12.013 +.081 11.932 1575 ---- ---- ---- ---- 11.806 +.080 11.726 1600 ---- ---- ---- ---- 11.600 +.079 11.521 1625 ---- ---- ---- ---- 11.396 +.079 11.317 1650 ---- ---- ---- ---- 11.192 +.079 11.113 1675 ---- ---- ---- ---- 10.990 +.078 10.912 1700 ---- ---- ---- ---- 10.789 +.077 10.712 1725 ---- ---- ---- ---- 10.590 +.077 10.513 1750 ---- ---- ---- ---- 10.393 +.076 10.317 1775 ---- ---- ---- ---- 10.199 +.076 10.123 1800 ---- ---- ---- ---- 10.007 +.075 9.932 1825 ---- ---- ---- ---- 9.818 +.074 9.744 1850 ---- ---- ---- ---- 9.632 +.074 9.558 1875 ---- ---- ---- ---- 9.450 +.073 9.377 1900 ---- ---- ---- ---- 9.272 +.073 9.199 1925 ---- ---- ---- ---- 9.097 +.071 9.026 1950 ---- ---- ---- ---- 8.927 +.071 8.856 1975 ---- ---- ---- ---- 8.762 +.071 8.691 2000 ---- ---- ---- ---- 8.601 +.070 8.531 2025 ---- ---- ---- ---- 8.445 +.069 8.376 2050 ---- ---- ---- ---- 8.294 +.068 8.226 2075 ---- ---- ---- ---- 8.149 +.068 8.081 2100 ---- ---- ---- ---- 8.009 +.067 7.942 2125 ---- ---- ---- ---- 7.874 +.066 7.808 2150 ---- ---- ---- ---- 7.744 +.065 7.679 2175 ---- ---- ---- ---- 7.620 +.065 7.555 2200 ---- ---- ---- ---- 7.500 +.064 7.436 2225 ---- ---- ---- ---- 7.385 +.063 7.322 2250 ---- ---- ---- ---- 7.275 +.062 7.213 2275 ---- ---- ---- ---- 7.169 +.062 7.107 2300 ---- ---- ---- ---- 7.067 +.061 7.006 2325 ---- ---- ---- ---- 6.969 +.060 6.909 2350 ---- ---- ---- ---- 6.875 +.060 6.815 2375 ---- ---- ---- ---- 6.784 +.059 6.725 2400 ---- ---- ---- ---- 6.696 +.058 6.638 2425 ---- ---- ---- ---- 6.611 +.058 6.553 2450 ---- ---- ---- ---- 6.528 +.057 6.471 2475 ---- ---- ---- ---- 6.448 +.056 6.392 2500 ---- ---- ---- ---- 6.370 +.056 6.314 2525 ---- ---- ---- ---- 6.294 +.055 6.239 2550 ---- ---- ---- ---- 6.220 +.055 6.165 2575 ---- ---- ---- ---- 6.148 +.054 6.094 2600 ---- ---- ---- ---- 6.077 +.053 6.024 2625 ---- ---- ---- ---- 6.009 +.053 5.956 2650 ---- ---- ---- ---- 5.942 +.052 5.890 2675 ---- ---- ---- ---- 5.877 +.052 5.825 2700 ---- ---- ---- ---- 5.813 +.051 5.762 2725 ---- ---- ---- ---- 5.751 +.050 5.701 2750 ---- ---- ---- ---- 5.691 +.050 5.641 2775 ---- ---- ---- ---- 5.632 +.050 5.582 2800 ---- ---- ---- ---- 5.574 +.049 5.525 2825 ---- ---- ---- ---- 5.518 +.049 5.469 2850 ---- ---- ---- ---- 5.463 +.049 5.414 2875 ---- ---- ---- ---- 5.409 +.048 5.361 2900 ---- ---- ---- ---- 5.357 +.048 5.309 2925 ---- ---- ---- ---- 5.306 +.047 5.259 2950 ---- ---- ---- ---- 5.256 +.046 5.210 2975 ---- ---- ---- ---- 5.208 +.046 5.162 3000 ---- ---- ---- ---- 5.161 +.045 5.116 3025 ---- ---- ---- ---- 5.116 +.045 5.071 3050 ---- ---- ---- ---- 5.072 +.045 5.027 3075 ---- ---- ---- ---- 5.029 +.045 4.984 3100 ---- ---- ---- ---- 4.987 +.044 4.943 3125 ---- ---- ---- ---- 4.947 +.044 4.903 3150 ---- ---- ---- ---- 4.908 +.044 4.864 3175 ---- ---- ---- ---- 4.870 +.043 4.827 3200 ---- ---- ---- ---- 4.834 +.043 4.791 3225 ---- ---- ---- ---- 4.799 +.043 4.756 3250 ---- ---- ---- ---- 4.765 +.042 4.723 3275 ---- ---- ---- ---- 4.732 +.042 4.690 3300 ---- ---- ---- ---- 4.700 +.041 4.659 3325 ---- ---- ---- ---- 4.670 +.041 4.629 3350 ---- ---- ---- ---- 4.641 +.041 4.600 3375 ---- ---- ---- ---- 4.612 +.040 4.572 3400 ---- ---- ---- ---- 4.585 +.040 4.545 3425 ---- ---- ---- ---- 4.559 +.040 4.519 3450 ---- ---- ---- ---- 4.533 +.039 4.494 3475 ---- ---- ---- ---- 4.509 +.040 4.469 3500 ---- ---- ---- ---- 4.485 +.039 4.446 3525 ---- ---- ---- ---- 4.462 +.039 4.423 3550 ---- ---- ---- ---- 4.440 +.039 4.401 3575 ---- ---- ---- ---- 4.418 +.038 4.380 3600 ---- ---- ---- ---- 4.397 +.038 4.359 3625 ---- ---- ---- ---- 4.377 +.038 4.339 3650 ---- ---- ---- ---- 4.357 +.037 4.320 3675 ---- ---- ---- ---- 4.338 +.037 4.301 3700 ---- ---- ---- ---- 4.320 +.037 4.283 3725 ---- ---- ---- ---- 4.302 +.037 4.265 3750 ---- ---- ---- ---- 4.285 +.037 4.248 3775 ---- ---- ---- ---- 4.268 +.036 4.232 3800 ---- ---- ---- ---- 4.252 +.036 4.216 3825 ---- ---- ---- ---- 4.236 +.036 4.200 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.747 +.094 16.653 1050 ---- ---- ---- ---- 16.524 +.093 16.431 1075 ---- ---- ---- ---- 16.303 +.092 16.211 1100 ---- ---- ---- ---- 16.083 +.091 15.992 1125 ---- ---- ---- ---- 15.865 +.090 15.775 1150 ---- ---- ---- ---- 15.647 +.089 15.558 1175 ---- ---- ---- ---- 15.431 +.088 15.343 1200 ---- ---- ---- ---- 15.216 +.087 15.129 1225 ---- ---- ---- ---- 15.003 +.087 14.916 1250 ---- ---- ---- ---- 14.790 +.086 14.704 1275 ---- ---- ---- ---- 14.578 +.086 14.492 1300 ---- ---- ---- ---- 14.367 +.085 14.282 1325 ---- ---- ---- ---- 14.157 +.085 14.072 1350 ---- ---- ---- ---- 13.947 +.084 13.863 1375 ---- ---- ---- ---- 13.739 +.084 13.655 1400 ---- ---- ---- ---- 13.531 +.083 13.448 1425 ---- ---- ---- ---- 13.323 +.082 13.241 1450 ---- ---- ---- ---- 13.117 +.082 13.035 1475 ---- ---- ---- ---- 12.911 +.081 12.830 1500 ---- ---- ---- ---- 12.705 +.080 12.625 1525 ---- ---- ---- ---- 12.500 +.079 12.421 1550 ---- ---- ---- ---- 12.296 +.079 12.217 1575 ---- ---- ---- ---- 12.092 +.078 12.014 1600 ---- ---- ---- ---- 11.889 +.077 11.812 1625 ---- ---- ---- ---- 11.687 +.077 11.610 1650 ---- ---- ---- ---- 11.486 +.076 11.410 1675 ---- ---- ---- ---- 11.287 +.076 11.211 1700 ---- ---- ---- ---- 11.089 +.075 11.014 1725 ---- ---- ---- ---- 10.894 +.076 10.818 1750 ---- ---- ---- ---- 10.700 +.074 10.626 1775 ---- ---- ---- ---- 10.510 +.074 10.436 1800 ---- ---- ---- ---- 10.322 +.073 10.249 1825 ---- ---- ---- ---- 10.138 +.073 10.065 1850 ---- ---- ---- ---- 9.958 +.072 9.886 1875 ---- ---- ---- ---- 9.783 +.072 9.711 1900 ---- ---- ---- ---- 9.611 +.071 9.540 1925 ---- ---- ---- ---- 9.444 +.070 9.374 1950 ---- ---- ---- ---- 9.282 +.070 9.212 1975 ---- ---- ---- ---- 9.124 +.069 9.055 2000 ---- ---- ---- ---- 8.970 +.068 8.902 2025 ---- ---- ---- ---- 8.821 +.068 8.753 2050 ---- ---- ---- ---- 8.676 +.067 8.609 2075 ---- ---- ---- ---- 8.535 +.066 8.469 2100 ---- ---- ---- ---- 8.398 +.065 8.333 2125 ---- ---- ---- ---- 8.266 +.065 8.201 2150 ---- ---- ---- ---- 8.138 +.065 8.073 2175 ---- ---- ---- ---- 8.013 +.064 7.949 2200 ---- ---- ---- ---- 7.893 +.063 7.830 2225 ---- ---- ---- ---- 7.776 +.062 7.714 2250 ---- ---- ---- ---- 7.664 +.062 7.602 2275 ---- ---- ---- ---- 7.555 +.061 7.494 2300 ---- ---- ---- ---- 7.449 +.060 7.389 2325 ---- ---- ---- ---- 7.348 +.060 7.288 2350 ---- ---- ---- ---- 7.249 +.059 7.190 2375 ---- ---- ---- ---- 7.154 +.059 7.095 2400 ---- ---- ---- ---- 7.062 +.058 7.004 2425 ---- ---- ---- ---- 6.973 +.058 6.915 2450 ---- ---- ---- ---- 6.886 +.057 6.829 2475 ---- ---- ---- ---- 6.803 +.057 6.746 2500 ---- ---- ---- ---- 6.722 +.056 6.666 2525 ---- ---- ---- ---- 6.643 +.055 6.588 2550 ---- ---- ---- ---- 6.567 +.055 6.512 2575 ---- ---- ---- ---- 6.493 +.054 6.439 2600 ---- ---- ---- ---- 6.421 +.054 6.367 2625 ---- ---- ---- ---- 6.351 +.053 6.298 2650 ---- ---- ---- ---- 6.283 +.053 6.230 2675 ---- ---- ---- ---- 6.216 +.052 6.164 2700 ---- ---- ---- ---- 6.152 +.052 6.100 2725 ---- ---- ---- ---- 6.089 +.052 6.037 2750 ---- ---- ---- ---- 6.027 +.051 5.976 2775 ---- ---- ---- ---- 5.966 +.050 5.916 2800 ---- ---- ---- ---- 5.907 +.049 5.858 2825 ---- ---- ---- ---- 5.850 +.049 5.801 2850 ---- ---- ---- ---- 5.794 +.049 5.745 2875 ---- ---- ---- ---- 5.739 +.049 5.690 2900 ---- ---- ---- ---- 5.685 +.047 5.638 2925 ---- ---- ---- ---- 5.634 +.048 5.586 2950 ---- ---- ---- ---- 5.583 +.047 5.536 2975 ---- ---- ---- ---- 5.534 +.047 5.487 3000 ---- ---- ---- ---- 5.487 +.047 5.440 3025 ---- ---- ---- ---- 5.441 +.046 5.395 3050 ---- ---- ---- ---- 5.396 +.045 5.351 3075 ---- ---- ---- ---- 5.353 +.045 5.308 3100 ---- ---- ---- ---- 5.312 +.045 5.267 3125 ---- ---- ---- ---- 5.272 +.045 5.227 3150 ---- ---- ---- ---- 5.234 +.044 5.190 3175 ---- ---- ---- ---- 5.197 +.044 5.153 3200 ---- ---- ---- ---- 5.162 +.044 5.118 3225 ---- ---- ---- ---- 5.128 +.043 5.085 3250 ---- ---- ---- ---- 5.097 +.043 5.054 3275 ---- ---- ---- ---- 5.066 +.042 5.024 3300 ---- ---- ---- ---- 5.037 +.042 4.995 3325 ---- ---- ---- ---- 5.009 +.042 4.967 3350 ---- ---- ---- ---- 4.982 +.042 4.940 3375 ---- ---- ---- ---- 4.956 +.041 4.915 3400 ---- ---- ---- ---- 4.931 +.041 4.890 3425 ---- ---- ---- ---- 4.907 +.041 4.866 3450 ---- ---- ---- ---- 4.883 +.040 4.843 3475 ---- ---- ---- ---- 4.861 +.041 4.820 3500 ---- ---- ---- ---- 4.839 +.040 4.799 3525 ---- ---- ---- ---- 4.817 +.039 4.778 3550 ---- ---- ---- ---- 4.797 +.040 4.757 3575 ---- ---- ---- ---- 4.777 +.040 4.737 3600 ---- ---- ---- ---- 4.757 +.039 4.718 3625 ---- ---- ---- ---- 4.739 +.039 4.700 3650 ---- ---- ---- ---- 4.720 +.038 4.682 3675 ---- ---- ---- ---- 4.703 +.038 4.665 3700 ---- ---- ---- ---- 4.686 +.038 4.648 3725 ---- ---- ---- ---- 4.670 +.038 4.632 3750 ---- ---- ---- ---- 4.654 +.038 4.616 3775 ---- ---- ---- ---- 4.639 +.038 4.601 3800 ---- ---- ---- ---- 4.624 +.037 4.587 3825 ---- ---- ---- ---- 4.610 +.037 4.573 3850 ---- ---- ---- ---- 4.596 +.037 4.559 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 16.938 +.091 16.847 1050 ---- ---- ---- ---- 16.721 +.090 16.631 1075 ---- ---- ---- ---- 16.505 +.089 16.416 1100 ---- ---- ---- ---- 16.291 +.089 16.202 1125 ---- ---- ---- ---- 16.077 +.087 15.990 1150 ---- ---- ---- ---- 15.865 +.087 15.778 1175 ---- ---- ---- ---- 15.654 +.086 15.568 1200 ---- ---- ---- ---- 15.444 +.086 15.358 1225 ---- ---- ---- ---- 15.235 +.085 15.150 1250 ---- ---- ---- ---- 15.026 +.084 14.942 1275 ---- ---- ---- ---- 14.818 +.083 14.735 1300 ---- ---- ---- ---- 14.611 +.083 14.528 1325 ---- ---- ---- ---- 14.405 +.082 14.323 1350 ---- ---- ---- ---- 14.200 +.082 14.118 1375 ---- ---- ---- ---- 13.994 +.081 13.913 1400 ---- ---- ---- ---- 13.790 +.081 13.709 1425 ---- ---- ---- ---- 13.586 +.080 13.506 1450 ---- ---- ---- ---- 13.383 +.080 13.303 1475 ---- ---- ---- ---- 13.180 +.079 13.101 1500 ---- ---- ---- ---- 12.977 +.078 12.899 1525 ---- ---- ---- ---- 12.775 +.078 12.697 1550 ---- ---- ---- ---- 12.574 +.078 12.496 1575 ---- ---- ---- ---- 12.372 +.076 12.296 1600 ---- ---- ---- ---- 12.172 +.077 12.095 1625 ---- ---- ---- ---- 11.972 +.076 11.896 1650 ---- ---- ---- ---- 11.773 +.075 11.698 1675 ---- ---- ---- ---- 11.576 +.075 11.501 1700 ---- ---- ---- ---- 11.380 +.074 11.306 1725 ---- ---- ---- ---- 11.187 +.074 11.113 1750 ---- ---- ---- ---- 10.996 +.073 10.923 1775 ---- ---- ---- ---- 10.808 +.073 10.735 1800 ---- ---- ---- ---- 10.622 +.072 10.550 1825 ---- ---- ---- ---- 10.441 +.072 10.369 1850 ---- ---- ---- ---- 10.264 +.071 10.193 1875 ---- ---- ---- ---- 10.091 +.071 10.020 1900 ---- ---- ---- ---- 9.923 +.070 9.853 1925 ---- ---- ---- ---- 9.759 +.069 9.690 1950 ---- ---- ---- ---- 9.600 +.069 9.531 1975 ---- ---- ---- ---- 9.446 +.068 9.378 2000 ---- ---- ---- ---- 9.296 +.067 9.229 2025 ---- ---- ---- ---- 9.151 +.067 9.084 2050 ---- ---- ---- ---- 9.010 +.066 8.944 2075 ---- ---- ---- ---- 8.874 +.065 8.809 2100 ---- ---- ---- ---- 8.743 +.065 8.678 2125 ---- ---- ---- ---- 8.615 +.064 8.551 2150 ---- ---- ---- ---- 8.492 +.063 8.429 2175 ---- ---- ---- ---- 8.373 +.062 8.311 2200 ---- ---- ---- ---- 8.259 +.063 8.196 2225 ---- ---- ---- ---- 8.147 +.061 8.086 2250 ---- ---- ---- ---- 8.040 +.061 7.979 2275 ---- ---- ---- ---- 7.936 +.060 7.876 2300 ---- ---- ---- ---- 7.836 +.060 7.776 2325 ---- ---- ---- ---- 7.739 +.060 7.679 2350 ---- ---- ---- ---- 7.644 +.058 7.586 2375 ---- ---- ---- ---- 7.553 +.058 7.495 2400 ---- ---- ---- ---- 7.464 +.057 7.407 2425 ---- ---- ---- ---- 7.378 +.057 7.321 2450 ---- ---- ---- ---- 7.293 +.056 7.237 2475 ---- ---- ---- ---- 7.211 +.056 7.155 2500 ---- ---- ---- ---- 7.131 +.056 7.075 2525 ---- ---- ---- ---- 7.052 +.054 6.998 2550 ---- ---- ---- ---- 6.976 +.054 6.922 2575 ---- ---- ---- ---- 6.902 +.054 6.848 2600 ---- ---- ---- ---- 6.830 +.054 6.776 2625 ---- ---- ---- ---- 6.760 +.053 6.707 2650 ---- ---- ---- ---- 6.692 +.052 6.640 2675 ---- ---- ---- ---- 6.627 +.052 6.575 2700 ---- ---- ---- ---- 6.564 +.052 6.512 2725 ---- ---- ---- ---- 6.503 +.051 6.452 2750 ---- ---- ---- ---- 6.444 +.050 6.394 2775 ---- ---- ---- ---- 6.388 +.050 6.338 2800 ---- ---- ---- ---- 6.335 +.050 6.285 2825 ---- ---- ---- ---- 6.283 +.049 6.234 2850 ---- ---- ---- ---- 6.234 +.049 6.185 2875 ---- ---- ---- ---- 6.186 +.048 6.138 2900 ---- ---- ---- ---- 6.141 +.048 6.093 2925 ---- ---- ---- ---- 6.097 +.048 6.049 2950 ---- ---- ---- ---- 6.055 +.048 6.007 2975 ---- ---- ---- ---- 6.014 +.047 5.967 3000 ---- ---- ---- ---- 5.974 +.047 5.927 3025 ---- ---- ---- ---- 5.936 +.047 5.889 3050 ---- ---- ---- ---- 5.898 +.046 5.852 3075 ---- ---- ---- ---- 5.862 +.046 5.816 3100 ---- ---- ---- ---- 5.826 +.045 5.781 3125 ---- ---- ---- ---- 5.791 +.045 5.746 3150 ---- ---- ---- ---- 5.757 +.045 5.712 3175 ---- ---- ---- ---- 5.724 +.045 5.679 3200 ---- ---- ---- ---- 5.691 +.044 5.647 3225 ---- ---- ---- ---- 5.660 +.044 5.616 3250 ---- ---- ---- ---- 5.628 +.043 5.585 3275 ---- ---- ---- ---- 5.598 +.043 5.555 3300 ---- ---- ---- ---- 5.569 +.043 5.526 3325 ---- ---- ---- ---- 5.540 +.043 5.497 3350 ---- ---- ---- ---- 5.512 +.043 5.469 3375 ---- ---- ---- ---- 5.484 +.042 5.442 3400 ---- ---- ---- ---- 5.458 +.042 5.416 3425 ---- ---- ---- ---- 5.432 +.042 5.390 3450 ---- ---- ---- ---- 5.407 +.042 5.365 3475 ---- ---- ---- ---- 5.382 +.041 5.341 3500 ---- ---- ---- ---- 5.359 +.042 5.317 3525 ---- ---- ---- ---- 5.335 +.040 5.295 3550 ---- ---- ---- ---- 5.313 +.041 5.272 3575 ---- ---- ---- ---- 5.291 +.040 5.251 3600 ---- ---- ---- ---- 5.270 +.040 5.230 3625 ---- ---- ---- ---- 5.250 +.040 5.210 3650 ---- ---- ---- ---- 5.230 +.040 5.190 3675 ---- ---- ---- ---- 5.211 +.040 5.171 3700 ---- ---- ---- ---- 5.192 +.040 5.152 3725 ---- ---- ---- ---- 5.174 +.039 5.135 3750 ---- ---- ---- ---- 5.156 +.039 5.117 SO DEC27 Silver Option CALL 1675 ---- ---- ---- ---- 11.699 +.074 11.625 1700 ---- ---- ---- ---- 11.527 +.074 11.453 1725 ---- ---- ---- ---- 11.356 +.073 11.283 1750 ---- ---- ---- ---- 11.186 +.072 11.114 1775 ---- ---- ---- ---- 11.017 +.071 10.946 1800 ---- ---- ---- ---- 10.850 +.071 10.779 1825 ---- ---- ---- ---- 10.685 +.071 10.614 1850 ---- ---- ---- ---- 10.520 +.069 10.451 1875 ---- ---- ---- ---- 10.357 +.069 10.288 1900 ---- ---- ---- ---- 10.195 +.068 10.127 1925 ---- ---- ---- ---- 10.035 +.068 9.967 1950 ---- ---- ---- ---- 9.877 +.067 9.810 1975 ---- ---- ---- ---- 9.722 +.067 9.655 2000 ---- ---- ---- ---- 9.569 +.066 9.503 2025 ---- ---- ---- ---- 9.421 +.066 9.355 2050 ---- ---- ---- ---- 9.276 +.065 9.211 2075 ---- ---- ---- ---- 9.135 +.064 9.071 2100 ---- ---- ---- ---- 9.000 +.064 8.936 2125 ---- ---- ---- ---- 8.870 +.063 8.807 2150 ---- ---- ---- ---- 8.745 +.063 8.682 2175 ---- ---- ---- ---- 8.625 +.062 8.563 2200 ---- ---- ---- ---- 8.509 +.061 8.448 2225 ---- ---- ---- ---- 8.398 +.061 8.337 2250 ---- ---- ---- ---- 8.291 +.060 8.231 2275 ---- ---- ---- ---- 8.188 +.059 8.129 2300 ---- ---- ---- ---- 8.090 +.059 8.031 2325 ---- ---- ---- ---- 7.995 +.059 7.936 2350 ---- ---- ---- ---- 7.903 +.058 7.845 2375 ---- ---- ---- ---- 7.815 +.058 7.757 2400 ---- ---- ---- ---- 7.729 +.057 7.672 2425 ---- ---- ---- ---- 7.646 +.056 7.590 2450 ---- ---- ---- ---- 7.566 +.056 7.510 2475 ---- ---- ---- ---- 7.487 +.055 7.432 2500 ---- ---- ---- ---- 7.411 +.055 7.356 2525 ---- ---- ---- ---- 7.336 +.054 7.282 2550 ---- ---- ---- ---- 7.263 +.054 7.209 2575 ---- ---- ---- ---- 7.192 +.053 7.139 2600 ---- ---- ---- ---- 7.123 +.053 7.070 2625 ---- ---- ---- ---- 7.056 +.053 7.003 2650 ---- ---- ---- ---- 6.991 +.052 6.939 2675 ---- ---- ---- ---- 6.927 +.051 6.876 2700 ---- ---- ---- ---- 6.866 +.051 6.815 2725 ---- ---- ---- ---- 6.807 +.051 6.756 2750 ---- ---- ---- ---- 6.750 +.050 6.700 2775 ---- ---- ---- ---- 6.695 +.050 6.645 2800 ---- ---- ---- ---- 6.642 +.049 6.593 2825 ---- ---- ---- ---- 6.591 +.049 6.542 2850 ---- ---- ---- ---- 6.542 +.048 6.494 2875 ---- ---- ---- ---- 6.495 +.048 6.447 2900 ---- ---- ---- ---- 6.450 +.048 6.402 2925 ---- ---- ---- ---- 6.406 +.048 6.358 2950 ---- ---- ---- ---- 6.364 +.048 6.316 2975 ---- ---- ---- ---- 6.323 +.047 6.276 3000 ---- ---- ---- ---- 6.283 +.046 6.237 3025 ---- ---- ---- ---- 6.245 +.046 6.199 3050 ---- ---- ---- ---- 6.208 +.046 6.162 3075 ---- ---- ---- ---- 6.172 +.045 6.127 3100 ---- ---- ---- ---- 6.138 +.046 6.092 3125 ---- ---- ---- ---- 6.104 +.045 6.059 3150 ---- ---- ---- ---- 6.071 +.045 6.026 3175 ---- ---- ---- ---- 6.039 +.045 5.994 3200 ---- ---- ---- ---- 6.008 +.045 5.963 3225 ---- ---- ---- ---- 5.977 +.044 5.933 3250 ---- ---- ---- ---- 5.948 +.044 5.904 3275 ---- ---- ---- ---- 5.919 +.043 5.876 3300 ---- ---- ---- ---- 5.892 +.044 5.848 3325 ---- ---- ---- ---- 5.865 +.043 5.822 3350 ---- ---- ---- ---- 5.838 +.042 5.796 3375 ---- ---- ---- ---- 5.813 +.042 5.771 3400 ---- ---- ---- ---- 5.788 +.042 5.746 3425 ---- ---- ---- ---- 5.764 +.042 5.722 3450 ---- ---- ---- ---- 5.741 +.042 5.699 3475 ---- ---- ---- ---- 5.718 +.041 5.677 3500 ---- ---- ---- ---- 5.697 +.042 5.655 3525 ---- ---- ---- ---- 5.675 +.041 5.634 3550 ---- ---- ---- ---- 5.655 +.041 5.614 3575 ---- ---- ---- ---- 5.635 +.041 5.594 3600 ---- ---- ---- ---- 5.616 +.041 5.575 3625 ---- ---- ---- ---- 5.597 +.040 5.557 3650 ---- ---- ---- ---- 5.579 +.040 5.539 3675 ---- ---- ---- ---- 5.561 +.040 5.521 3700 ---- ---- ---- ---- 5.544 +.039 5.505 3725 ---- ---- ---- ---- 5.528 +.040 5.488 3750 ---- ---- ---- ---- 5.512 +.039 5.473 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2605 1162 68697 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 2 10000 ---- ---- ---- ---- 76.164 -.103 76.267 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 21 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 8 1375 ---- ---- ---- ---- .001 UNCH .001 5 1400 ---- ---- ---- ---- .001 UNCH .001 1 216 1425 ---- ---- ---- ---- .001 UNCH .001 6 1450 ---- ---- ---- ---- .001 UNCH .001 92 1475 ---- ---- ---- ---- .001 -.001 .002 5 1500 ---- ---- ---- ---- .001 -.001 .002 434 1525 ---- ---- ---- ---- .001 -.001 .002 12 1550 ---- ---- ---- ---- .001 -.001 .002 257 1575 ---- ---- ---- ---- .002 UNCH .002 14 1600 ---- ---- ---- ---- .002 -.001 .003 30 1625 ---- ---- ---- ---- .002 -.001 .003 168 1650 ---- ---- ---- ---- .002 -.001 .003 59 1675 ---- ---- ---- ---- .003 UNCH .003 14 1700 ---- ---- ---- ---- .003 -.001 2 .004 2 389 1725 ---- ---- ---- ---- .003 -.001 .004 37 1750 ---- ---- ---- ---- .004 -.001 .005 138 1775 ---- ---- ---- ---- .004 -.001 .005 5 1800 ---- ---- .005A .005A .004 -.002 .006 770 1825 .005 .005 .005 .005 .005 -.001 2 .006 56 1850 ---- ---- ---- ---- .006 -.001 .007 59 1875 ---- ---- ---- ---- .006 -.001 .007 283 1900 ---- ---- ---- ---- .007 -.001 .008 187 1910 ---- ---- ---- ---- .008 -.001 .009 1 1915 ---- .010B ---- .010B .008 -.001 .009 6 1920 ---- .010B ---- .010B .008 -.001 .009 2 1925 ---- .011B ---- .011B .008 -.002 .010 54 1930 ---- .011B ---- .011B .009 -.001 .010 2 1935 ---- .012B ---- .012B .009 -.001 .010 4 1940 ---- .013B ---- .013B .009 -.002 .011 1 13 1945 ---- .014B ---- .014B .009 -.002 .011 2 1950 .012 .015B .012 .015B .010 -.001 6 .011 2 466 1955 ---- .016B ---- .016B .010 -.002 .012 18 1960 ---- .016B ---- .016B .010 -.002 .012 19 1965 ---- .017B ---- .017B .011 -.002 .013 6 1970 ---- .018B .012A .018B .011 -.002 .013 24 1975 ---- .019B .013A .019B .011 -.003 .014 33 1980 ---- .021B .013A .021B .012 -.002 .014 1 4 1985 ---- .022B .013A .022B .012 -.003 .015 1 2 1990 ---- .023B .013A .023B .013 -.003 .016 1 4 1995 ---- .024B .014A .024B .013 -.003 .016 3 2000 .028 .028 .012 .012 .013 -.004 52 .017 1 477 2005 ---- .027B .015A .027B .014 -.004 .018 1 2010 ---- .029B .016A .029B .015 -.004 .019 7 2015 ---- .031B .016A .031B .015 -.005 .020 1 2020 ---- .033B .017A .033B .016 -.005 .021 2 2025 ---- .035B .018A .035B .017 -.005 29 .022 47 2030 ---- .037B .019A .037B .017 -.006 .023 7 2035 ---- .039B .020A .039B .018 -.006 .024 1 2040 ---- .041B .021A .041B .019 -.007 .026 1 1 2045 ---- .044B .022A .044B .020 -.007 1 .027 4 2050 .033 .046B .023A .023A .021 -.007 5 .028 12 120 2055 ---- .049B .025A .049B .022 -.008 .030 15 2060 ---- .052B .026A .052B .023 -.008 .031 9 2065 ---- .055B .027A .055B .024 -.009 .033 168 2070 ---- .058B .028A .058B .025 -.010 1 .035 22 2075 ---- .061B .030A .061B .027 -.009 8 .036 167 2080 ---- .065B .031A .065B .028 -.010 .038 5 2085 ---- .069B .032A .069B .030 -.010 .040 16 2090 ---- .073B .034A .073B .031 -.011 .042 17 2095 ---- .077B .035A .077B .033 -.012 2 .045 20 2100 .080 .082B .037A .037A .035 -.012 160 .047 2 2116 2105 ---- .087B .039A .087B .037 -.013 .050 16 2110 ---- .093B .042A .093B .039 -.014 .053 10 2115 ---- .099B .045A .099B .041 -.015 .056 22 2120 ---- .105B .047A .105B .044 -.015 .059 201 2125 ---- .111B .049A .111B .047 -.015 24 .062 5 69 2130 ---- .118B .052A .118B .049 -.017 .066 18 2135 ---- .125B .055A .125B .052 -.018 .070 8 2140 .090 .132B .058A .132B .056 -.018 5 .074 20 2145 ---- .140B .061A .140B .059 -.019 .078 8 2150 .122 .150 .062 .065 .063 -.019 153 .082 7 643 2155 ---- .157B .069A .157B .066 -.021 .087 1 38 2160 .101 .166B .073A .102B .070 -.022 3 .092 1 17 2165 ---- .176B .077A .176B .075 -.022 .097 12 2170 ---- .186B .081A .186B .079 -.023 1 .102 17 2175 ---- .196B .086A .196B .084 -.024 40 .108 8 349 2180 ---- .208B .091A .208B .089 -.025 .114 5 54 2185 ---- .218B .096A .218B .095 -.025 .120 8 2190 ---- .231B .102A .231B .100 -.026 1 .126 1 24 2195 .242 .243B .108A .243B .106 -.027 1 .133 2 33 2200 .144 .256B .114A .119A .112 -.028 482 .140 65 1537 2205 .270 .270 .120A .120A .119 -.029 1 .148 2 1 2210 ---- .283B .127A .283B .126 -.029 .155 15 2215 .298 .298 .135A .135A .133 -.031 2 .164 1 11 2220 ---- .313B .142A .313B .141 -.031 2 .172 5 19 2225 ---- .328B .150A .328B .149 -.032 23 .181 15 137 2230 ---- .344B .158A .344B .157 -.033 1 .190 1 87 2235 ---- .361B .167A .361B .166 -.034 .200 31 2240 ---- .378B .176A .378B .176 -.034 1 .210 12 2245 ---- .396B .185A .396B .185 -.036 .221 8 33 2250 .244 .415B .195A .195A .195 -.037 629 .232 45 984 2255 ---- .434B .205A .434B .206 -.037 3 .243 1 16 2260 .251 .454B .216A .216A .217 -.038 2 .255 8 35 2265 .424 .474B .228A .426B .229 -.039 2 .268 7 19 2270 ---- .495B .240A .495B .241 -.040 .281 1 25 2275 .465 .517B .253A .261 .254 -.041 117 .295 20 293 2280 .326 .540B .265A .265A .267 -.042 7 .309 74 2285 .310 .563B .278A .278A .280 -.044 5 .324 7 45 2290 .531 .587B .292A .292A .295 -.045 50 .340 54 2295 .436 .610B .307A .610B .310 -.046 5 .356 25 2300 .502 .636B .320 .333A .325 -.047 221 .372 74 593 2305 .569 .663B .338A .363B .341 -.049 4 .390 9 2310 .593 .688B .355A .688B .358 -.050 3 .408 15 2315 ---- .716B .372A .716B .375 -.051 .426 13 2320 .435 .743B .389A .389A .393 -.053 14 .446 2 28 2325 .681 .772B .408A .666B .411 -.055 62 .466 4 118 2330 ---- .801B .426A .801B .430 -.056 2 .486 26 2335 ---- .831B .446A .831B .450 -.057 .507 18 2340 ---- .861B .468A .861B .470 -.059 2 .529 1 62 2345 ---- .892B .488A .892B .491 -.061 1 .552 1 17 2350 .843 .923B .502 .536B .513 -.062 29 .575 23 320 2355 ---- .956B .530A .956B .535 -.063 .598 319 2360 .705 .985B .555A .555A .558 -.065 28 .623 33 130 2365 ---- 1.018B .577A 1.016B .582 -.066 .648 27 2370 .955 1.053B .600A 1.053B .606 -.067 1 .673 1 143 2375 .672 1.088B .623A .623A .631 -.068 10 .699 13 182 2380 ---- 1.123B .649A 1.123B .657 -.069 .726 35 70 2385 .695 1.156B .677A .695 .683 -.070 1 .753 21 2390 ---- 1.192B .703A 1.192B .709 -.072 .781 162 2395 ---- 1.228B .731A 1.228B .737 -.072 .809 90 2400 1.052 1.267B .752 .773A .765 -.073 47 .838 12 257 2405 ---- 1.274B .786A 1.274B .793 -.075 .868 5 2410 ---- 1.285B .814A 1.266B .822 -.076 .898 43 2415 ---- 1.323B .844A 1.278B .852 -.077 .929 32 2420 ---- 1.362B .874A 1.285B .882 -.078 .960 60 2425 ---- 1.457B .905A 1.456B .912 -.080 6 .992 78 2430 ---- 1.441B .935A 1.338B .944 -.080 1.024 59 2435 ---- 1.481B .967A 1.376B .976 -.081 1.057 5 2440 1.278 1.521B 1.002A 1.002A 1.008 -.083 1 1.091 6 2445 ---- 1.562B 1.035A 1.453B 1.041 -.084 1.125 7 2450 1.153 1.656B 1.066A 1.227B 1.074 -.085 15 1.159 17 63 2455 ---- 1.643B 1.102A 1.531B 1.108 -.086 1.194 18 2460 ---- 1.686B 1.136A 1.571B 1.143 -.087 1.230 3 6 2465 ---- 1.727B 1.170A 1.611B 1.178 -.088 1.266 5 2470 ---- 1.770B 1.205A 1.205A 1.213 -.089 1.302 5 2475 ---- 1.866B 1.239A 1.239A 1.249 -.090 1.339 3 2480 ---- 1.855B 1.276A 1.734B 1.286 -.090 1.376 3 2485 ---- 1.899B 1.316A 1.740B 1.323 -.091 1.414 3 2490 ---- 1.942B 1.353A 1.739B 1.360 -.092 1.452 3 2495 ---- 1.987B 1.391A 1.777B 1.398 -.093 1.491 8 2500 ---- 2.082B 1.425A 2.080B 1.437 -.093 1.530 38 2505 ---- 2.075B 1.467A 1.777B 1.475 -.094 1.569 5 2510 ---- 2.119B 1.506A 1.785B 1.515 -.094 1.609 4 2515 ---- 2.164B 1.546A 1.792B 1.554 -.095 1.649 8 2520 ---- 2.209B 1.586A 1.835B 1.594 -.096 1.690 4 2525 ---- 2.305B 1.621A 2.305B 1.634 -.097 1.731 2 2530 ---- 2.300B 1.666A 1.925B 1.675 -.097 1.772 5 2535 ---- 2.345B 1.707A 1.968B 1.716 -.098 1.814 2 2540 ---- 2.391B 1.748A 2.012B 1.758 -.098 1.856 2545 ---- 2.437B 1.831A 2.056B 1.799 -.099 1.898 2550 2.386 2.533B 1.828A 2.266B 1.841 -.099 5 1.940 8 2555 ---- 2.482B 1.914A 2.145B 1.884 -.099 1.983 2560 ---- 2.489B 1.956A 2.183B 1.926 -.100 2.026 3 2565 ---- 2.470B 1.998A 2.228B 1.969 -.101 2.070 8 2570 ---- 2.472B 2.040A 2.280B 2.013 -.101 2.114 1 2575 2.465 2.764B 2.041A 2.493B 2.056 -.102 1 2.158 2 8 2580 ---- 2.506B 2.127A 2.371B 2.100 -.102 2.202 2585 ---- 2.498B 2.170A 2.411B 2.144 -.102 2.246 2590 ---- 2.544B 2.214A 2.452B 2.188 -.103 2.291 3 2595 ---- 2.501B 2.258A 2.258A 2.233 -.103 2.336 9 2600 2.344 3.000B 2.261A 2.368B 2.278 -.103 1 2.381 1 6 2605 ---- 2.535B 2.348A 2.348A 2.323 -.103 2.426 2610 ---- 2.535B 2.392A 2.392A 2.368 -.103 2.471 1 2615 ---- ---- 2.437A 2.437A 2.413 -.104 2.517 2620 ---- ---- 2.483A 2.483A 2.459 -.104 2.563 2625 ---- 3.239B 2.489A 3.239B 2.505 -.104 2.609 1 8 2630 ---- ---- ---- ---- 2.551 -.104 2.655 2635 ---- ---- ---- ---- 2.597 -.104 2.701 2650 ---- 3.480B 2.720A 3.480B 2.737 -.104 2.841 15 2675 3.588 3.675B 2.954A 3.675B 2.973 -.103 3 3.076 5 2700 3.573 3.708B 3.192A 3.680B 3.211 -.104 3 3.315 15 2725 ---- 3.684B 3.434A 3.684B 3.452 -.104 3.556 5 2 2750 ---- ---- 3.696A 3.696A 3.695 -.103 3.798 9 7 2775 ---- ---- ---- ---- 3.939 -.103 4.042 2 2800 ---- ---- ---- ---- 4.184 -.103 4.287 12 2825 ---- ---- ---- ---- 4.430 -.103 4.533 4 2850 ---- ---- ---- ---- 4.677 -.103 4.780 2 2875 ---- ---- ---- ---- 4.925 -.103 5.028 7 2900 ---- ---- ---- ---- 5.173 -.103 5.276 1 2925 ---- ---- ---- ---- 5.421 -.103 5.524 5 2950 ---- ---- ---- ---- 5.669 -.104 5.773 1 2975 ---- ---- ---- ---- 5.918 -.103 6.021 3 3000 ---- ---- ---- ---- 6.167 -.103 6.270 7 3025 ---- ---- ---- ---- 6.416 -.103 6.519 1 3050 ---- ---- ---- ---- 6.666 -.102 6.768 3 3075 ---- ---- ---- ---- 6.915 -.103 7.018 1 3100 ---- ---- ---- ---- 7.165 -.102 7.267 4 3125 ---- ---- ---- ---- 7.414 -.103 7.517 7 3150 ---- ---- ---- ---- 7.664 -.103 7.767 4 3175 ---- ---- ---- ---- 7.914 -.103 8.017 4 3200 ---- ---- ---- ---- 8.164 -.103 8.267 1 3225 ---- ---- ---- ---- 8.414 -.103 8.517 4 3250 ---- ---- ---- ---- 8.664 -.103 8.767 6 3275 ---- ---- ---- ---- 8.914 -.103 9.017 6 3300 ---- ---- ---- ---- 9.164 -.103 9.267 2 3325 ---- ---- ---- ---- 9.414 -.103 9.517 1 3350 ---- ---- ---- ---- 9.664 -.103 9.767 3375 ---- ---- ---- ---- 9.914 -.103 10.017 1 3400 ---- ---- ---- ---- 10.164 -.103 10.267 2 3425 ---- ---- ---- ---- 10.414 -.103 10.517 2 3450 ---- ---- ---- ---- 10.664 -.103 10.767 3 3475 ---- ---- ---- ---- 10.914 -.103 11.017 1 3500 ---- ---- ---- ---- 11.164 -.103 11.267 3525 ---- ---- ---- ---- 11.414 -.103 11.517 2 3550 ---- ---- ---- ---- 11.664 -.103 11.767 3 3575 ---- ---- ---- ---- 11.914 -.103 12.017 1 3600 ---- ---- ---- ---- 12.164 -.103 12.267 3625 ---- ---- ---- ---- 12.414 -.103 12.517 2 3650 ---- ---- ---- ---- 12.664 -.103 12.767 1 3675 ---- ---- ---- ---- 12.914 -.103 13.017 1 3700 ---- ---- ---- ---- 13.164 -.103 13.267 3725 ---- ---- ---- ---- 13.414 -.103 13.517 4000 ---- ---- ---- ---- 16.164 -.103 16.267 1 4500 ---- ---- ---- ---- 21.164 -.103 21.267 5000 ---- ---- ---- ---- 26.164 -.103 26.267 6000 ---- ---- ---- ---- 36.164 -.103 36.267 7500 ---- ---- ---- ---- 51.164 -.103 51.267 775 ---- ---- ---- ---- .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 UNCH .002 8 1275 ---- ---- ---- ---- .002 UNCH .002 1300 ---- ---- ---- ---- .002 UNCH .002 18 1325 ---- ---- ---- ---- .002 UNCH .002 3 1350 ---- ---- ---- ---- .003 UNCH .003 1 1375 ---- ---- ---- ---- .003 UNCH .003 1400 ---- ---- ---- ---- .003 UNCH .003 1425 ---- ---- ---- ---- .004 UNCH .004 9 1450 ---- ---- ---- ---- .004 UNCH .004 9 1475 ---- ---- ---- ---- .004 -.001 .005 2 1500 ---- ---- ---- ---- .005 -.001 .006 47 1525 ---- ---- ---- ---- .005 -.001 .006 5 1550 ---- ---- ---- ---- .006 -.001 .007 37 1575 ---- ---- ---- ---- .007 -.001 .008 8 1600 ---- ---- ---- ---- .007 -.002 .009 16 1625 ---- ---- ---- ---- .008 -.002 .010 7 1650 ---- ---- ---- ---- .009 -.002 .011 12 1675 ---- ---- ---- ---- .010 -.002 .012 111 1700 ---- ---- ---- ---- .011 -.003 1 .014 94 1725 ---- ---- ---- ---- .013 -.003 .016 6 1750 ---- ---- ---- ---- .015 -.003 .018 12 1775 ---- ---- ---- ---- .017 -.004 .021 12 1800 ---- .026B ---- .026B .020 -.004 1 .024 25 1825 ---- .031B .026A .031B .023 -.005 .028 11 1850 .024 .037B .024 .024 .026 -.006 3 .032 1 23 1875 ---- .044B .034A .044B .030 -.007 1 .037 13 1900 ---- .053B .039A .053B .035 -.008 2 .043 1 615 1925 ---- .064B .046A .064B .041 -.010 .051 11 1950 ---- .078B .053A .078B .049 -.011 3 .060 24 1975 ---- .094B .062A .094B .059 -.013 3 .072 16 2000 .099 .113B .073A .113B .071 -.014 3 .085 10 704 2025 .135 .139B .087A .139B .085 -.016 2 .101 15 2050 ---- .169B .105A .169B .102 -.019 .121 1 23 2075 ---- .204B .125A .204B .122 -.022 .144 5 31 2100 ---- .247B .149A .247B .147 -.025 146 .172 13 609 2125 .282 .295B .180A .180A .177 -.028 85 .205 10 68 2150 ---- .351B .215A .351B .213 -.031 2 .244 128 2160 .317 .377B .231A .260B .229 -.033 2 .262 2165 .367 .390B .239A .239A .238 -.033 39 .271 1 2170 .380 .403B .248A .248A .246 -.035 7 .281 1 1 2175 ---- .417B .256A .417B .256 -.034 40 .290 10 20 2180 ---- .432B .266A .432B .265 -.036 1 .301 2 2185 ---- .446B .275A .446B .275 -.036 .311 2190 ---- .462B .285A .462B .285 -.037 .322 2 4 2195 ---- .477B .295A .477B .295 -.038 .333 2 2 2200 .469 .493B .306A .314B .305 -.039 108 .344 11 666 2205 ---- .509B .316A .509B .316 -.040 .356 43 2210 ---- .525B .327A .525B .327 -.041 .368 5 2215 ---- .543B .339A .543B .339 -.041 .380 13 2220 ---- .559B .351A .559B .351 -.042 1 .393 103 2225 ---- .577B .363A .577B .363 -.043 .406 34 2230 ---- .597B .375A .597B .376 -.043 .419 1 2235 ---- .616B .388A .616B .388 -.045 .433 2240 ---- .634B .401A .634B .402 -.045 .447 1 1 2245 ---- .655B .414A .655B .415 -.047 .462 7 2250 .437 .674B .428A .447B .429 -.048 1 .477 3 141 2255 ---- .694B .442A .694B .444 -.048 .492 1 2260 ---- .715B .457A .715B .458 -.050 1 .508 4 2265 ---- .737B .472A .737B .474 -.050 .524 1 2270 ---- .759B .486A .759B .489 -.051 .540 1 2275 ---- .781B .502A .781B .505 -.052 3 .557 5 15 2280 ---- .805B .519A .805B .522 -.052 .574 11 2285 ---- .827B .535A .827B .539 -.053 .592 5 2290 .720 .852B .554A .554A .556 -.054 7 .610 5 2295 ---- .876B .571A .876B .574 -.054 .628 1 2300 .750 .900B .586 .608B .592 -.055 41 .647 222 2305 ---- .924B .608A .924B .610 -.056 .666 2310 ---- .951B .627A .951B .629 -.057 .686 3 2315 ---- .977B .646A .977B .648 -.058 .706 10 2320 ---- 1.003B .665A 1.003B .668 -.059 .727 1 2325 ---- 1.028B .685A 1.028B .688 -.060 .748 54 2330 ---- 1.056B .706A 1.056B .708 -.061 .769 6 2335 ---- 1.083B .727A 1.083B .729 -.062 .791 2340 ---- 1.112B .748A 1.112B .750 -.063 .813 3 2345 ---- 1.139B .769A 1.139B .772 -.064 .836 14 2350 ---- 1.167B .791A 1.167B .795 -.064 2 .859 1 126 2355 ---- 1.196B .815A 1.196B .818 -.064 .882 23 2360 ---- 1.226B .837A 1.226B .841 -.065 .906 2 2365 ---- 1.256B .860A 1.256B .865 -.066 .931 4 2370 ---- 1.286B .884A 1.286B .889 -.066 .955 2 2375 ---- 1.317B .908A 1.317B .913 -.067 .980 215 2380 ---- 1.348B .933A 1.348B .937 -.069 1.006 8 2385 ---- 1.379B .958A 1.379B .962 -.070 1.032 9 2390 1.156 1.411B .984A 1.161B .987 -.071 2 1.058 200 2395 ---- 1.443B 1.010A 1.441B 1.012 -.073 1.085 7 2400 1.400 1.475B 1.036A 1.036A 1.039 -.073 10 1.112 10 264 2405 ---- 1.507B 1.063A 1.507B 1.065 -.075 2 1.140 2 2410 ---- 1.541B 1.090A 1.541B 1.093 -.075 1.168 5 2415 ---- 1.571B 1.117A 1.571B 1.121 -.075 1.196 1 2420 ---- 1.605B 1.145A 1.605B 1.149 -.076 1.225 160 2425 ---- 1.643B 1.172A 1.643B 1.178 -.076 1.254 23 2430 ---- 1.674B 1.202A 1.674B 1.206 -.077 1.283 3 2435 ---- 1.709B 1.231A 1.709B 1.235 -.078 1.313 2 2440 ---- 1.744B 1.260A 1.744B 1.265 -.078 1.343 11 2445 ---- 1.778B 1.290A 1.778B 1.294 -.080 1.374 2450 ---- 1.818B 1.320A 1.818B 1.324 -.080 1.404 37 2455 ---- 1.850B 1.348A 1.850B 1.354 -.082 1.436 7 2460 ---- 1.887B 1.379A 1.887B 1.385 -.082 1.467 2465 ---- 1.924B 1.412A 1.924B 1.416 -.083 1.499 2470 ---- 1.961B 1.442A 1.961B 1.447 -.084 1.531 2475 ---- 2.002B 1.473A 2.000B 1.479 -.085 1.564 6 2480 ---- 2.030B 1.507A 2.028B 1.511 -.086 1.597 2485 1.873 2.033B 1.538A 1.538A 1.543 -.087 3 1.630 2490 ---- 2.046B 1.570A 2.036B 1.576 -.088 1.664 2495 ---- 2.085B 1.604A 2.051B 1.610 -.088 1.698 6 2500 ---- 2.193B 1.637A 2.193B 1.643 -.089 1.732 2 2505 ---- 2.164B 1.671A 2.040B 1.677 -.090 1.767 2510 2.058 2.203B 1.706A 1.706A 1.712 -.090 3 1.802 4 2515 ---- 2.243B 1.740A 2.164B 1.747 -.090 1.837 2520 ---- 2.283B 1.775A 2.074B 1.782 -.090 1.872 2525 ---- 2.391B 1.810A 2.391B 1.817 -.091 1.908 2 5 2530 ---- 2.364B 1.846A 2.097B 1.853 -.091 1.944 2 1 2535 ---- 2.405B 1.881A 2.109B 1.889 -.092 1.981 5 2540 ---- 2.446B 1.917A 2.109B 1.926 -.091 2.017 1 2545 ---- 2.487B 1.954A 2.148B 1.962 -.092 2.054 1 2550 ---- 2.595B 1.990A 1.990A 2.000 -.092 2.092 2 2555 ---- 2.570B 2.027A 2.027A 2.037 -.092 2.129 2560 ---- 2.612B 2.065A 2.266B 2.075 -.092 2.167 4 2565 ---- 2.654B 2.107A 2.306B 2.113 -.092 2.205 2570 ---- 2.696B 2.183A 2.346B 2.151 -.093 2.244 2575 ---- 2.805B 2.182A 2.805B 2.189 -.093 2.282 2 2580 ---- 2.781B 2.259A 2.426B 2.228 -.093 2.321 2585 ---- 2.823B 2.298A 2.471B 2.267 -.093 2.360 2590 ---- 2.866B 2.337A 2.507B 2.306 -.094 2.400 2595 ---- 2.909B 2.376A 2.548B 2.346 -.094 2.440 2600 ---- 3.020B 2.377A 3.020B 2.385 -.094 2.479 4 2605 ---- 2.996B 2.455A 2.635B 2.425 -.095 2.520 2610 ---- 3.039B 2.494A 2.676B 2.465 -.095 2.560 2615 ---- 3.082B 2.534A 2.718B 2.506 -.095 2.601 2620 ---- 3.126B 2.574A 2.760B 2.546 -.095 2.641 2625 2.835 3.237B 2.579A 2.869B 2.587 -.096 1 2.683 1 2630 ---- 3.215B 2.656A 2.845B 2.628 -.096 2.724 2635 ---- 3.259B 2.697A 2.887B 2.669 -.096 2.765 2640 ---- 3.303B 2.738A 2.930B 2.711 -.096 2.807 2645 ---- 3.348B 2.780A 2.973B 2.752 -.097 2.849 2650 2.804 3.459B 2.784A 2.838B 2.794 -.097 1 2.891 1 2655 ---- 3.438B 2.864A 3.060B 2.836 -.097 2.933 2675 3.016 3.684B 2.996A 3.051B 3.006 -.098 1 3.104 2 2700 ---- 3.912B 3.211A 3.909B 3.222 -.100 3.322 1 2725 ---- 4.141B 3.431A 4.141B 3.441 -.102 3.543 1 1 2750 ---- 4.374B 3.653A 4.374B 3.664 -.103 3.767 1 2 2775 ---- 4.608B 3.879A 4.608B 3.891 -.103 3.994 2800 ---- 4.843B 4.107A 4.843B 4.120 -.104 4.224 1 2825 ---- 5.081B 4.340A 5.080B 4.351 -.105 4.456 2 2850 ---- 5.321B 4.574A 5.321B 4.584 -.106 4.690 2 2875 ---- 5.561B 4.809A 5.561B 4.820 -.105 4.925 1 2900 ---- 5.802B 5.045A 5.801B 5.057 -.105 5.162 1 2925 ---- 6.044B 5.283A 6.044B 5.296 -.104 5.400 2 2950 ---- 6.288B 5.523A 6.288B 5.536 -.104 5.640 1 2975 ---- 6.497B 5.765A 6.496B 5.777 -.104 5.881 3000 ---- 6.564B 6.007A 6.564B 6.019 -.103 6.122 2 3025 ---- 6.608B 6.249A 6.604B 6.261 -.104 6.365 3050 ---- 6.648B 6.491A 6.648B 6.505 -.103 6.608 2 3075 ---- ---- ---- ---- 6.749 -.103 6.852 2 3100 ---- ---- ---- ---- 6.994 -.103 7.097 2 3125 ---- ---- ---- ---- 7.240 -.102 7.342 2 3150 ---- ---- ---- ---- 7.486 -.102 7.588 3175 ---- ---- ---- ---- 7.732 -.102 7.834 2 3200 ---- ---- ---- ---- 7.979 -.102 8.081 2 3225 ---- ---- ---- ---- 8.226 -.102 8.328 3250 ---- ---- ---- ---- 8.473 -.103 8.576 3275 ---- ---- ---- ---- 8.721 -.102 8.823 3300 ---- ---- ---- ---- 8.969 -.102 9.071 3325 ---- ---- ---- ---- 9.217 -.103 9.320 3350 ---- ---- ---- ---- 9.465 -.103 9.568 3375 ---- ---- ---- ---- 9.714 -.103 9.817 3400 ---- ---- ---- ---- 9.963 -.103 10.066 1 3425 ---- ---- ---- ---- 10.212 -.103 10.315 3450 ---- ---- ---- ---- 10.461 -.104 10.565 3500 ---- ---- ---- ---- 10.960 -.104 11.064 4000 ---- ---- ---- ---- 15.959 -.105 16.064 5000 ---- ---- ---- ---- 25.959 -.105 26.064 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 75.959 -.105 76.064 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 -.001 .002 1075 ---- ---- ---- ---- .001 -.001 .002 1100 ---- ---- ---- ---- .001 -.001 .002 3 1125 ---- ---- ---- ---- .002 UNCH .002 1150 ---- ---- ---- ---- .002 -.001 .003 1175 ---- ---- ---- ---- .002 -.001 .003 1200 ---- ---- ---- ---- .003 -.001 .004 1225 ---- ---- ---- ---- .003 -.001 .004 1250 ---- ---- ---- ---- .003 -.001 .004 1275 ---- ---- ---- ---- .004 -.001 .005 1300 ---- ---- ---- ---- .004 -.002 .006 233 1325 ---- ---- ---- ---- .005 -.001 .006 1 1350 ---- ---- ---- ---- .006 -.001 .007 1375 ---- ---- ---- ---- .006 -.001 .007 1 1400 ---- ---- ---- ---- .007 -.001 .008 7 1425 ---- ---- ---- ---- .008 -.001 .009 1450 ---- ---- ---- ---- .009 -.001 .010 1475 ---- ---- ---- ---- .010 -.001 .011 227 1500 ---- ---- ---- ---- .011 -.001 .012 1000 1525 ---- ---- ---- ---- .013 -.001 .014 215 1550 ---- ---- ---- ---- .014 -.002 .016 40 1575 ---- ---- ---- ---- .016 -.002 .018 19 1600 ---- ---- ---- ---- .017 -.003 .020 2005 1625 ---- ---- ---- ---- .020 -.002 .022 102 1650 ---- ---- ---- ---- .022 -.003 .025 71 1675 ---- ---- ---- ---- .025 -.003 .028 119 1700 ---- .033B ---- .033B .028 -.004 .032 1006 1725 ---- .039B ---- .039B .032 -.004 .036 29 1750 ---- .045B ---- .045B .036 -.005 .041 126 1775 ---- .052B .046A .052B .041 -.006 1 .047 17 1800 ---- .061B .052A .061B .046 -.007 .053 111 1825 ---- .071B .059A .071B .052 -.009 .061 11 1850 ---- .083B .066A .083B .060 -.010 4 .070 21 1875 ---- .098B .075A .097B .070 -.010 1 .080 147 1900 ---- .114B .086A .113B .081 -.011 .092 50 1925 .118 .134B .098A .133B .094 -.013 2 .107 5 1950 .148 .157B .112A .156B .109 -.014 2 .123 1 7 1975 ---- .185B .129A .184B .127 -.016 .143 1 16 2000 .153 .215B .147 .148B .147 -.018 2 .165 3 172 2025 ---- .251B .173A .251B .171 -.021 .192 1 2050 ---- .294B .200A .294B .198 -.024 1 .222 11 2075 ---- .342B .233A .342B .231 -.026 .257 27 2100 .361 .396B .269A .269A .268 -.029 4 .297 1 19 2125 ---- .458B .312A .457B .311 -.031 .342 5 2150 ---- .527B .361A .527B .360 -.034 .394 49 2175 ---- .604B .416A .604B .416 -.038 .454 70 2180 ---- .622B .428A .622B .428 -.038 .466 2185 ---- .639B .440A .639B .440 -.039 .479 2190 ---- .654B .452A .653B .453 -.039 .492 2195 ---- .671B .465A .671B .465 -.041 .506 2200 ---- .689B .477A .689B .479 -.041 1 .520 1 33 2205 ---- .708B .491A .707B .492 -.042 .534 2210 ---- .726B .505A .726B .506 -.043 .549 2215 ---- .745B .519A .745B .520 -.044 .564 2220 ---- .765B .533A .765B .535 -.044 .579 2225 ---- .784B .548A .784B .549 -.045 .594 30 2230 ---- .805B .563A .805B .564 -.046 .610 2235 ---- .826B .578A .826B .580 -.046 .626 2240 ---- .846B .594A .846B .595 -.048 .643 2245 ---- .867B .610A .867B .612 -.047 .659 2 2250 ---- .889B .626A .889B .628 -.049 .677 124 2255 ---- .911B .643A .911B .645 -.049 .694 2260 ---- .934B .660A .934B .662 -.050 .712 2265 ---- .956B .679A .956B .679 -.051 .730 2270 ---- .980B .696A .980B .697 -.052 .749 2275 ---- 1.004B .714A 1.004B .715 -.052 .767 13 2280 ---- 1.028B .733A 1.028B .733 -.054 .787 2285 ---- 1.051B .751A 1.051B .752 -.054 .806 2290 ---- 1.076B .770A 1.076B .771 -.055 .826 2295 ---- 1.100B .789A 1.100B .791 -.055 .846 2300 ---- 1.126B .809A 1.126B .810 -.057 19 .867 189 2305 ---- 1.151B .829A 1.151B .831 -.057 .888 2310 ---- 1.177B .849A 1.177B .851 -.058 .909 2315 ---- 1.204B .870A 1.204B .872 -.058 .930 2320 ---- 1.230B .891A 1.230B .893 -.059 .952 2325 ---- 1.258B .914A 1.258B .915 -.060 .975 5 2330 ---- 1.284B .935A 1.284B .937 -.060 .997 2335 ---- 1.313B .957A 1.313B .959 -.061 1.020 2340 ---- 1.340B .979A 1.340B .982 -.062 1.044 2345 ---- 1.368B 1.003A 1.368B 1.005 -.062 1.067 2350 ---- 1.396B 1.026A 1.396B 1.028 -.063 1.091 107 2355 ---- 1.426B 1.050A 1.426B 1.051 -.065 1.116 2360 ---- 1.455B 1.074A 1.455B 1.076 -.064 1.140 2365 ---- 1.484B 1.098A 1.484B 1.100 -.065 1.165 2370 ---- 1.515B 1.123A 1.515B 1.125 -.066 1.191 2375 ---- 1.544B 1.148A 1.544B 1.150 -.066 1.216 22 2380 ---- 1.575B 1.173A 1.575B 1.175 -.067 1.242 2385 ---- 1.606B 1.199A 1.606B 1.201 -.068 1.269 2390 1.318 1.638B 1.225A 1.491B 1.227 -.068 2 1.295 2395 ---- 1.668B 1.251A 1.668B 1.253 -.069 1.322 2400 1.441 1.700B 1.278A 1.278A 1.280 -.070 2 1.350 130 2405 ---- 1.733B 1.305A 1.733B 1.307 -.070 1.377 2410 ---- 1.764B 1.333A 1.764B 1.334 -.071 1.405 2415 ---- 1.798B 1.358A 1.798B 1.362 -.072 1.434 2420 ---- 1.830B 1.388A 1.830B 1.390 -.072 1.462 2425 ---- 1.863B 1.417A 1.863B 1.418 -.073 1.491 5 2430 ---- 1.896B 1.443A 1.896B 1.447 -.074 1.521 2435 ---- 1.931B 1.474A 1.931B 1.476 -.074 1.550 2440 ---- 1.963B 1.502A 1.963B 1.505 -.075 1.580 2445 ---- 1.997B 1.531A 1.997B 1.535 -.075 1.610 2450 ---- 2.034B 1.561A 2.034B 1.565 -.076 1 1.641 183 2455 ---- 2.066B 1.591A 2.066B 1.595 -.077 1.672 2460 ---- 2.101B 1.622A 2.101B 1.625 -.078 1.703 2465 ---- 2.138B 1.652A 2.138B 1.656 -.078 1.734 2470 ---- 2.172B 1.683A 2.172B 1.687 -.079 1.766 2475 ---- 2.211B 1.715A 2.211B 1.718 -.080 1.798 7 2480 ---- 2.245B 1.746A 2.245B 1.750 -.080 1.830 2485 ---- 2.281B 1.778A 2.281B 1.782 -.080 1.862 2490 ---- 2.320B 1.810A 2.310B 1.814 -.081 1.895 2495 ---- 2.356B 1.843A 2.356B 1.847 -.081 1.928 2500 ---- 2.394B 1.876A 2.394B 1.879 -.083 4 1.962 104 2505 ---- 2.430B 1.908A 2.430B 1.913 -.082 1.995 2510 ---- 2.468B 1.942A 2.468B 1.946 -.083 2.029 2515 ---- 2.506B 1.976A 2.506B 1.979 -.084 2.063 2520 ---- 2.540B 2.009A 2.536B 2.013 -.085 2.098 2525 ---- 2.584B 2.044A 2.584B 2.048 -.084 2.132 4 2530 ---- 2.548B 2.078A 2.547B 2.082 -.085 2.167 2535 ---- 2.586B 2.113A 2.563B 2.117 -.086 2.203 2540 ---- 2.626B 2.147A 2.570B 2.152 -.086 2.238 2545 2.538 2.665B 2.183A 2.183A 2.187 -.087 3 2.274 2550 ---- 2.779B 2.217A 2.779B 2.222 -.088 2.310 6 2555 ---- 2.745B 2.253A 2.581B 2.258 -.088 2.346 2560 ---- 2.786B 2.289A 2.585B 2.294 -.088 2.382 2565 ---- 2.825B 2.326A 2.603B 2.330 -.089 2.419 2570 ---- 2.867B 2.362A 2.606B 2.367 -.089 2.456 2575 ---- 2.979B 2.399A 2.979B 2.403 -.090 2.493 5 2580 ---- 2.948B 2.436A 2.626B 2.440 -.090 2.530 2585 ---- 2.989B 2.473A 2.666B 2.478 -.090 2.568 2590 ---- 3.030B 2.510A 2.510A 2.515 -.091 2.606 2595 ---- 3.071B 2.548A 2.548A 2.553 -.091 2.644 2600 ---- 3.184B 2.585A 3.184B 2.591 -.091 2.682 7 2605 ---- 3.155B 2.623A 2.823B 2.629 -.092 2.721 2610 ---- 3.197B 2.716A 2.864B 2.667 -.092 2.759 2615 ---- 3.239B 2.755A 2.907B 2.706 -.092 2.798 2620 ---- 3.280B 2.793A 2.947B 2.744 -.093 2.837 2625 ---- 3.393B 2.777A 3.393B 2.783 -.093 2.876 5 2650 ---- 3.607B 2.975A 3.607B 2.982 -.094 3.076 4 2675 ---- 3.824B 3.177A 3.824B 3.184 -.096 3.280 3 2700 ---- 4.043B 3.384A 4.043B 3.392 -.096 3.488 3 2725 ---- 4.265B 3.595A 4.263B 3.603 -.096 3.699 6 2750 ---- 4.490B 3.809A 4.487B 3.817 -.098 3.915 1 2775 ---- 4.716B 4.026A 4.716B 4.035 -.098 4.133 2800 ---- 4.946B 4.246A 4.946B 4.255 -.099 4.354 1 2825 ---- 5.177B 4.470A 5.177B 4.478 -.100 4.578 2850 ---- 5.409B 4.694A 5.409B 4.704 -.100 4.804 1 2875 ---- 5.643B 4.922A 5.643B 4.931 -.102 5.033 1 2900 ---- 5.878B 5.151A 5.878B 5.160 -.103 5.263 3 2925 ---- 6.115B 5.383A 6.115B 5.392 -.103 5.495 2950 ---- 6.353B 5.616A 6.353B 5.624 -.104 5.728 3 2975 ---- 6.592B 5.850A 6.592B 5.859 -.104 5.963 3 3000 ---- 6.831B 6.086A 6.828B 6.095 -.105 6.200 3 3025 ---- 7.072B 6.322A 7.072B 6.332 -.105 6.437 3 3050 6.975 7.313B 6.561A 7.312B 6.570 -.105 2 6.675 3 3075 ---- 7.556B 6.799A 7.556B 6.809 -.106 6.915 6 3100 ---- 7.798B 7.039A 7.796B 7.050 -.105 7.155 3125 ---- 8.042B 7.279A 8.040B 7.291 -.105 7.396 5 3150 ---- 8.286B 7.522A 8.284B 7.532 -.106 7.638 1 3175 ---- 8.414B 7.764A 8.412B 7.775 -.105 7.880 2 3200 ---- 8.480B 8.007A 8.480B 8.018 -.105 8.123 3 3225 ---- 8.539B 8.250A 8.537B 8.262 -.104 8.366 4 3250 8.530 8.530 8.494A 8.525A 8.506 -.104 1 8.610 2 3275 ---- ---- ---- ---- 8.751 -.103 8.854 6 3300 ---- ---- ---- ---- 8.996 -.103 9.099 3 3325 ---- ---- ---- ---- 9.241 -.103 9.344 8 3350 ---- ---- ---- ---- 9.487 -.103 9.590 9 3375 ---- ---- ---- ---- 9.734 -.102 9.836 10 3400 ---- ---- ---- ---- 9.980 -.102 10.082 12 3425 ---- ---- ---- ---- 10.227 -.102 10.329 4 3450 ---- ---- ---- ---- 10.474 -.102 10.576 3500 ---- ---- ---- ---- 10.970 -.102 11.072 11 4000 ---- ---- ---- ---- 15.959 -.105 16.064 5000 ---- ---- ---- ---- 25.959 -.105 26.064 6000 ---- ---- ---- ---- 35.959 -.105 36.064 7000 ---- ---- ---- ---- 45.959 -.105 46.064 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- ---- ---- 55.959 -.105 56.064 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 65.959 -.105 66.064 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .006 UNCH .006 1175 ---- ---- ---- ---- .006 -.001 .007 1200 ---- ---- ---- ---- .007 UNCH .007 1225 ---- ---- ---- ---- .008 UNCH .008 1250 ---- ---- ---- ---- .009 UNCH .009 1275 ---- ---- ---- ---- .009 -.001 .010 1300 ---- ---- ---- ---- .010 -.001 .011 1325 ---- ---- ---- ---- .011 -.001 .012 1350 ---- ---- ---- ---- .012 -.001 .013 1375 ---- ---- ---- ---- .013 -.002 .015 1400 ---- ---- ---- ---- .015 -.001 .016 1425 ---- ---- ---- ---- .016 -.002 .018 1450 ---- ---- ---- ---- .018 -.002 .020 1475 ---- ---- ---- ---- .020 -.002 .022 1500 ---- ---- ---- ---- .022 -.002 .024 1525 ---- ---- ---- ---- .024 -.003 .027 1550 ---- ---- ---- ---- .027 -.003 .030 1575 ---- ---- ---- ---- .030 -.003 .033 1 1600 ---- ---- ---- ---- .033 -.004 .037 100 1625 ---- .042B ---- .042B .037 -.004 .041 1650 ---- .048B ---- .048B .042 -.004 .046 1675 ---- .055B ---- .055B .047 -.005 .052 1 1700 ---- .063B ---- .063B .053 -.005 .058 4 1725 ---- .071B ---- .071B .059 -.006 .065 2 1750 ---- .082B .072A .082B .066 -.007 .073 1 1775 ---- .093B .080A .093B .075 -.008 .083 3 1800 .098 .107B .090A .107B .084 -.009 1 .093 6 1825 ---- .122B .101A .122B .095 -.010 .105 4 1850 ---- .140B .112A .140B .108 -.011 .119 7 1875 ---- .160B .127A .160B .122 -.012 1 .134 4 1900 ---- .184B .142A .184B .138 -.014 .152 13 1925 ---- .210B .162A .210B .157 -.015 .172 3 1950 ---- .242B .183A .242B .178 -.017 .195 57 1975 ---- .276B .207A .276B .203 -.018 .221 2000 ---- .315B .235A .315B .230 -.021 .251 407 2025 ---- .359B .266A .359B .262 -.023 .285 2 2050 ---- .409B .302A .409B .297 -.025 .322 10 2075 ---- .464B .341A .464B .337 -.028 1 .365 16 2100 ---- .525B .385A .385A .382 -.030 10 .412 1 101 2125 ---- .593B .435A .435A .433 -.032 .465 2150 .639 .668B .491A .491A .489 -.035 101 .524 2175 ---- .750B .553A .553A .551 -.039 .590 2 2200 .800 .837B .621A .621A .619 -.042 1 .661 7 2225 .800 .933B .697A .697A .695 -.045 2 .740 34 2250 ---- 1.038B .779A 1.038B .777 -.049 .826 24 2275 ---- 1.150B .869A 1.150B .867 -.052 .919 7 2300 ---- 1.270B .966A 1.270B .964 -.055 1.019 10 19 2325 ---- 1.397B 1.070A 1.397B 1.068 -.059 1.127 2350 ---- 1.531B 1.181A 1.531B 1.179 -.063 1.242 2375 ---- 1.674B 1.301A 1.674B 1.298 -.066 1.364 2400 1.447 1.822B 1.427A 1.448B 1.425 -.069 1 1.494 2 2425 ---- 1.977B 1.560A 1.977B 1.558 -.073 1.631 25 2450 ---- 2.138B 1.700A 2.138B 1.698 -.076 1.774 1 218 2475 ---- 2.307B 1.847A 2.307B 1.845 -.079 1.924 2 2500 ---- 2.480B 2.000A 2.480B 1.999 -.081 2.080 2525 ---- 2.659B 2.159A 2.659B 2.159 -.084 2.243 3 2550 ---- 2.843B 2.324A 2.843B 2.325 -.086 2.411 2575 ---- 3.033B 2.495A 3.033B 2.496 -.089 2.585 2 2600 ---- 3.226B 2.672A 3.226B 2.673 -.091 2.764 5 2625 ---- 3.425B 2.854A 3.425B 2.856 -.092 2.948 2650 ---- 3.627B 3.040A 3.627B 3.043 -.094 3.137 2 2675 ---- 3.833B 3.231A 3.833B 3.234 -.097 3.331 2 2700 ---- 4.042B 3.427A 4.042B 3.430 -.099 3.529 2 2725 ---- 4.255B 3.626A 4.255B 3.630 -.100 3.730 2 2750 ---- 4.470B 3.829A 4.470B 3.833 -.103 3.936 4 2775 ---- 4.687B 4.036A 4.687B 4.040 -.104 4.144 2800 ---- 4.908B 4.246A 4.908B 4.251 -.105 4.356 1 2825 ---- 5.131B 4.459A 5.131B 4.464 -.107 4.571 2 2850 ---- 5.355B 4.675A 5.355B 4.680 -.108 4.788 2875 ---- 5.581B 4.893A 5.581B 4.898 -.109 5.007 2900 ---- 5.810B 5.114A 5.810B 5.119 -.109 5.228 2925 ---- 6.039B 5.336A 6.039B 5.342 -.109 5.451 2950 ---- 6.270B 5.561A 6.270B 5.566 -.110 5.676 2975 ---- 6.503B 5.787A 6.502B 5.793 -.109 5.902 3000 ---- 6.736B 6.014A 6.736B 6.021 -.109 6.130 3025 ---- 6.970B 6.243A 6.970B 6.251 -.109 6.360 3050 ---- 7.205B 6.474A 7.205B 6.482 -.110 6.592 3075 ---- 7.442B 6.707A 7.442B 6.714 -.111 6.825 3100 ---- 7.680B 6.941A 7.680B 6.948 -.111 7.059 3125 ---- 7.918B 7.175A 7.916B 7.182 -.112 7.294 3150 ---- 8.157B 7.410A 8.157B 7.418 -.113 7.531 3175 ---- 8.397B 7.647A 8.397B 7.654 -.114 7.768 2 3200 ---- 8.638B 7.884A 8.635B 7.892 -.114 8.006 3225 ---- 8.879B 8.123A 8.879B 8.130 -.114 8.244 2 3250 ---- 9.121B 8.362A 9.121B 8.369 -.115 8.484 3275 ---- 9.363B 8.601A 9.360B 8.609 -.115 8.724 3300 ---- 9.606B 8.842A 9.606B 8.849 -.115 8.964 3325 ---- 9.850B 9.083A 9.850B 9.090 -.115 9.205 1 3350 ---- 10.093B 9.324A 10.090B 9.332 -.115 9.447 2 3375 ---- 10.338B 9.567A 10.338B 9.574 -.116 9.690 3400 ---- 10.530B 9.809A 10.530B 9.817 -.115 9.932 3425 ---- 10.627B 10.053A 10.627B 10.061 -.115 10.176 3450 ---- 10.705B 10.296A 10.705B 10.304 -.115 10.419 3475 ---- 10.758B 10.540A 10.758B 10.549 -.115 10.664 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .006 UNCH .006 10000 ---- ---- ---- ---- 75.747 -.117 75.864 1025 ---- ---- ---- ---- .007 UNCH .007 1050 ---- ---- ---- ---- .007 UNCH .007 157 1075 ---- ---- ---- ---- .008 UNCH .008 1100 ---- ---- ---- ---- .009 UNCH .009 1 1125 ---- ---- ---- ---- .010 UNCH .010 1150 ---- ---- ---- ---- .011 UNCH .011 1175 ---- ---- ---- ---- .012 UNCH .012 1200 ---- ---- ---- ---- .013 UNCH .013 9 1225 ---- ---- ---- ---- .014 UNCH .014 1250 ---- ---- ---- ---- .015 -.001 .016 1275 ---- ---- ---- ---- .016 -.001 .017 1300 ---- ---- ---- ---- .018 -.001 .019 1325 ---- ---- ---- ---- .019 -.001 .020 1350 ---- ---- ---- ---- .021 -.001 .022 1375 ---- ---- ---- ---- .023 -.001 .024 1400 ---- ---- ---- ---- .025 -.002 .027 102 1425 ---- ---- ---- ---- .027 -.002 .029 1450 ---- ---- ---- ---- .030 -.002 .032 1475 ---- ---- ---- ---- .033 -.003 .036 1500 ---- ---- ---- ---- .036 -.003 .039 2 1525 ---- ---- ---- ---- .040 -.004 .044 6 1550 ---- ---- ---- ---- .045 -.003 .048 2 1575 ---- .055B ---- .055B .049 -.005 .054 1600 ---- .062B ---- .062B .055 -.005 .060 42 1625 ---- .070B ---- .070B .061 -.006 .067 42 1650 ---- .079B ---- .079B .068 -.007 .075 42 1675 ---- .089B ---- .089B .076 -.007 .083 171 1700 ---- .101B .092A .101B .085 -.008 .093 148 1725 ---- .114B .102A .114B .096 -.008 .104 2 1750 ---- .129B .113A .129B .107 -.010 .117 52 1775 ---- .146B .124A .146B .120 -.010 .130 1800 ---- .165B .138A .165B .134 -.012 1 .146 27 1825 ---- .187B .154A .187B .150 -.014 .164 10 1850 ---- .211B .173A .211B .169 -.014 .183 132 1875 ---- .239B .193A .239B .189 -.016 .205 14 1900 .240 .270B .216A .270B .212 -.018 1 .230 8 1925 ---- .304B .242A .304B .238 -.019 .257 1950 ---- .343B .271A .343B .267 -.021 .288 3 1975 ---- .386B .303A .386B .299 -.023 .322 2000 ---- .433B .339A .433B .335 -.025 1 .360 157 2025 ---- .486B .380A .486B .375 -.027 .402 2050 ---- .544B .424A .424A .419 -.030 5 .449 143 2075 ---- .609B .473A .473A .468 -.032 .500 1 2100 ---- .678B .527A .527A .522 -.035 .557 63 2125 ---- .755B .586A .586A .582 -.037 .619 31 2150 .808 .838B .651A .838B .647 -.040 1 .687 76 2175 ---- .925B .721A .925B .718 -.042 .760 2200 ---- 1.021B .798A .798A .795 -.045 .840 115 2225 ---- 1.124B .881A .881A .879 -.048 .927 14 2250 ---- 1.234B .973A .973A .969 -.051 1.020 10 45 2275 ---- 1.351B 1.069A 1.351B 1.065 -.054 1.119 2300 ---- 1.474B 1.172A 1.172A 1.168 -.058 2 1.226 103 2325 ---- 1.604B 1.281A 1.604B 1.278 -.060 1.338 7 2350 ---- 1.741B 1.397A 1.741B 1.394 -.064 1.458 40 2375 ---- 1.883B 1.521A 1.883B 1.517 -.067 1.584 2400 ---- 2.032B 1.651A 2.032B 1.646 -.070 5 1.716 71 2425 ---- 2.187B 1.786A 1.786A 1.782 -.072 1.854 30 2450 ---- 2.347B 1.927A 2.347B 1.924 -.074 1.998 2 2475 ---- 2.512B 2.074A 2.512B 2.071 -.078 2.149 69 2500 ---- 2.683B 2.227A 2.683B 2.224 -.080 2.304 62 2525 ---- 2.859B 2.385A 2.385A 2.383 -.082 2.465 2550 ---- 3.040B 2.549A 3.040B 2.547 -.084 2.631 2575 ---- 3.225B 2.717A 3.225B 2.716 -.087 2.803 2600 ---- 3.413B 2.890A 3.413B 2.890 -.088 2.978 26 2625 ---- 3.607B 3.068A 3.607B 3.068 -.091 3.159 2650 ---- 3.804B 3.251A 3.804B 3.251 -.093 3.344 1 2675 ---- 4.003B 3.437A 4.003B 3.438 -.094 3.532 2700 ---- 4.208B 3.627A 4.208B 3.629 -.096 3.725 1 2725 ---- 4.414B 3.821A 4.414B 3.824 -.097 3.921 2750 ---- 4.624B 4.019A 4.624B 4.022 -.099 4.121 2775 ---- 4.836B 4.220A 4.836B 4.224 -.100 4.324 2800 ---- 5.051B 4.424A 5.051B 4.428 -.102 1 4.530 2825 ---- 5.268B 4.631A 5.265B 4.636 -.102 4.738 1 2850 ---- 5.487B 4.840A 5.486B 4.846 -.103 4.949 2875 ---- 5.707B 5.053A 5.707B 5.058 -.105 5.163 2900 ---- 5.931B 5.267A 5.931B 5.273 -.106 5.379 2925 ---- 6.156B 5.485A 6.153B 5.490 -.107 5.597 2950 ---- 6.382B 5.704A 6.382B 5.709 -.108 5.817 2975 ---- 6.609B 5.924A 6.609B 5.930 -.109 6.039 3000 ---- 6.838B 6.147A 6.838B 6.152 -.110 6.262 3025 ---- 7.068B 6.371A 7.068B 6.377 -.110 6.487 3050 ---- 7.300B 6.597A 7.297B 6.603 -.110 6.713 3075 ---- 7.531B 6.824A 7.531B 6.830 -.111 6.941 3100 7.040 7.765B 7.040 7.099B 7.058 -.112 1 7.170 3125 7.270 7.999B 7.270 7.330B 7.288 -.112 1 7.400 3150 ---- 8.235B 7.513A 8.235B 7.519 -.112 7.631 1 3175 ---- 8.471B 7.745A 8.471B 7.751 -.113 7.864 3200 ---- 8.708B 7.978A 8.706B 7.984 -.113 8.097 1 3225 ---- 8.945B 8.212A 8.945B 8.218 -.113 8.331 3250 ---- 9.184B 8.447A 9.184B 8.453 -.114 8.567 3275 8.670 9.423B 8.670 8.733B 8.689 -.114 2 8.803 3300 ---- 9.663B 8.919A 9.663B 8.925 -.114 9.039 2 3325 ---- 9.903B 9.156A 9.900B 9.163 -.114 9.277 3350 ---- 10.144B 9.394A 10.144B 9.401 -.114 9.515 3375 ---- 10.385B 9.633A 10.385B 9.639 -.115 9.754 3400 ---- 10.627B 9.872A 10.627B 9.879 -.115 9.994 1 3425 ---- 10.870B 10.112A 10.870B 10.119 -.115 10.234 1 3450 ---- 11.112B 10.353A 11.112B 10.359 -.115 10.474 3475 ---- 11.356B 10.594A 11.356B 10.600 -.116 10.716 1 3500 ---- 11.599B 10.835A 11.599B 10.842 -.115 10.957 1 3525 ---- 11.844B 11.078A 11.841B 11.084 -.115 11.199 2 3550 ---- 12.088B 11.320A 12.085B 11.327 -.115 11.442 1 3575 ---- 12.333B 11.563A 12.331B 11.570 -.115 11.685 2 3600 ---- 12.443B 11.806A 12.442B 11.813 -.116 11.929 3 3625 ---- 12.530B 12.050A 12.530B 12.057 -.116 12.173 2 3650 ---- 12.624B 12.294A 12.624B 12.302 -.115 12.417 5 3675 ---- 12.715B 12.539A 12.715B 12.546 -.116 12.662 3 3700 ---- ---- 12.791A 12.791A 12.791 -.116 12.907 5 3725 ---- ---- ---- ---- 13.036 -.116 13.152 2 3750 ---- ---- ---- ---- 13.282 -.116 13.398 3775 ---- ---- ---- ---- 13.528 -.116 13.644 3800 ---- ---- ---- ---- 13.774 -.116 13.890 3825 ---- ---- ---- ---- 14.021 -.115 14.136 3850 ---- ---- ---- ---- 14.268 -.115 14.383 3875 ---- ---- ---- ---- 14.515 -.115 14.630 3900 ---- ---- ---- ---- 14.762 -.116 14.878 3925 ---- ---- ---- ---- 15.010 -.115 15.125 3950 ---- ---- ---- ---- 15.258 -.115 15.373 3975 ---- ---- ---- ---- 15.506 -.115 15.621 4000 ---- ---- ---- ---- 15.754 -.116 15.870 4025 ---- ---- ---- ---- 16.002 -.116 16.118 4050 ---- ---- ---- ---- 16.251 -.116 16.367 4075 ---- ---- ---- ---- 16.500 -.116 16.616 4500 ---- ---- ---- ---- 20.747 -.117 20.864 5000 ---- ---- ---- ---- 25.747 -.117 25.864 6000 ---- ---- ---- ---- 35.747 -.117 35.864 7000 ---- ---- ---- ---- 45.747 -.117 45.864 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .002 +.001 .001 775 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- ---- ---- .002 UNCH .002 8000 ---- ---- ---- ---- 55.747 -.117 55.864 825 ---- ---- ---- ---- .003 +.001 .002 850 ---- ---- ---- ---- .003 UNCH .003 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .004 UNCH .004 9000 ---- ---- ---- ---- 65.747 -.117 65.864 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .005 UNCH .005 975 ---- ---- ---- ---- .005 UNCH .005 SO AUG23 Silver Option PUT 1425 ---- ---- ---- ---- .034 -.003 .037 1450 ---- ---- ---- ---- .039 -.002 .041 1475 ---- ---- ---- ---- .044 -.003 .047 1500 ---- ---- ---- ---- .049 -.003 .052 1525 ---- ---- ---- ---- .055 -.004 .059 1550 ---- ---- ---- ---- .061 -.005 .066 1575 ---- ---- ---- ---- .068 -.005 .073 1600 ---- ---- ---- ---- .076 -.006 .082 1625 ---- .092B ---- .092B .085 -.006 .091 1650 ---- .104B ---- .104B .094 -.007 .101 1675 ---- .117B .111A .117B .105 -.007 .112 1700 ---- .131B .122A .131B .116 -.008 .124 1725 ---- .147B .135A .147B .129 -.009 .138 1750 ---- .165B .147A .165B .143 -.010 .153 1775 ---- .185B .163A .185B .158 -.011 .169 1800 ---- .208B .181A .208B .175 -.013 .188 1825 ---- .233B .200A .233B .195 -.013 .208 1850 ---- .261B .222A .261B .216 -.015 .231 1875 ---- .292B .246A .292B .240 -.016 .256 1900 ---- .326B .273A .326B .266 -.018 .284 1925 ---- .365B .302A .365B .295 -.020 .315 1950 ---- .407B .335A .407B .328 -.021 .349 1975 ---- .453B .371A .453B .364 -.023 .387 2000 ---- .504B .411A .504B .404 -.025 .429 2025 ---- .560B .455A .560B .448 -.026 .474 2050 ---- .621B .503A .621B .496 -.028 .524 2075 ---- .687B .556A .687B .549 -.030 .579 2100 ---- .759B .613A .759B .606 -.033 .639 2125 ---- .837B .675A .837B .669 -.035 .704 2150 ---- .921B .743A .921B .737 -.037 .774 2175 ---- 1.011B .816A 1.011B .811 -.039 .850 2200 ---- 1.104B .896A 1.104B .891 -.041 .932 2225 ---- 1.206B .979A 1.206B .976 -.043 1.019 2250 ---- 1.315B 1.070A 1.315B 1.067 -.045 1.112 2275 ---- 1.430B 1.171A 1.430B 1.164 -.048 1.212 2300 ---- 1.551B 1.274A 1.551B 1.267 -.050 1.317 2325 ---- 1.678B 1.382A 1.678B 1.376 -.053 1.429 2350 ---- 1.811B 1.497A 1.811B 1.491 -.055 1.546 2375 ---- 1.950B 1.619A 1.950B 1.612 -.058 1.670 2400 ---- 2.094B 1.746A 2.094B 1.739 -.060 1.799 2425 ---- 2.244B 1.877A 2.244B 1.871 -.062 1.933 2450 ---- 2.399B 2.016A 2.399B 2.009 -.065 2.074 2475 ---- 2.559B 2.159A 2.559B 2.152 -.067 2.219 2500 ---- 2.724B 2.309A 2.724B 2.300 -.070 2.370 2525 ---- 2.894B 2.463A 2.894B 2.454 -.072 2.526 2550 ---- 3.068B 2.621A 3.068B 2.612 -.075 2.687 2575 ---- 3.247B 2.785A 3.247B 2.775 -.078 2.853 2600 ---- 3.429B 2.951A 3.429B 2.943 -.080 3.023 2625 ---- 3.616B 3.125A 3.614B 3.116 -.081 3.197 2650 ---- 3.806B 3.300A 3.804B 3.292 -.084 3.376 2675 ---- 3.999B 3.481A 3.999B 3.473 -.085 3.558 2700 ---- 4.197B 3.664A 4.197B 3.658 -.086 3.744 2725 ---- 4.397B 3.853A 4.397B 3.846 -.088 3.934 2750 ---- 4.600B 4.044A 4.600B 4.038 -.089 4.127 2775 ---- 4.805B 4.238A 4.805B 4.233 -.090 4.323 2800 ---- 5.014B 4.436A 5.014B 4.431 -.091 4.522 2825 ---- 5.225B 4.637A 5.225B 4.632 -.092 4.724 2850 ---- 5.439B 4.841A 5.439B 4.836 -.093 4.929 2875 ---- 5.654B 5.046A 5.654B 5.043 -.093 5.136 2900 ---- 5.871B 5.255A 5.871B 5.251 -.094 5.345 2925 ---- 6.090B 5.466A 6.090B 5.462 -.095 5.557 2950 ---- 6.311B 5.678A 6.311B 5.675 -.096 5.771 2975 ---- 6.534B 5.894A 6.533B 5.891 -.095 5.986 3000 ---- 6.758B 6.110A 6.758B 6.107 -.097 6.204 3025 ---- 6.984B 6.330A 6.984B 6.326 -.097 6.423 3050 ---- 7.211B 6.550A 7.210B 6.547 -.097 6.644 3075 ---- 7.438B 6.772A 7.438B 6.769 -.098 6.867 3100 ---- 7.668B 6.995A 7.665B 6.992 -.099 7.091 3125 ---- 7.897B 7.220A 7.897B 7.217 -.099 7.316 3150 ---- 8.129B 7.447A 8.129B 7.443 -.100 7.543 3175 ---- 8.361B 7.674A 8.361B 7.671 -.100 7.771 3200 ---- 8.595B 7.902A 8.595B 7.899 -.101 8.000 3225 ---- 8.829B 8.132A 8.827B 8.129 -.101 8.230 3250 ---- 9.064B 8.363A 9.061B 8.360 -.101 8.461 3275 ---- 9.299B 8.594A 9.299B 8.592 -.101 8.693 3300 ---- 9.535B 8.827A 9.533B 8.824 -.103 8.927 3325 ---- 9.772B 9.061A 9.770B 9.058 -.103 9.161 3350 ---- 10.010B 9.294A 10.010B 9.293 -.102 9.395 3375 ---- 10.248B 9.530A 10.248B 9.528 -.103 9.631 3400 ---- 10.487B 9.766A 10.485B 9.764 -.103 9.867 3425 ---- 10.726B 10.003A 10.726B 10.001 -.103 10.104 3450 ---- 10.966B 10.240A 10.966B 10.238 -.104 10.342 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .013 -.001 .014 10000 ---- ---- ---- ---- 75.550 -.105 75.655 1025 ---- ---- ---- ---- .014 -.001 .015 1050 ---- ---- ---- ---- .016 UNCH .016 1075 ---- ---- ---- ---- .017 -.001 .018 1100 ---- ---- ---- ---- .018 -.001 .019 1125 ---- ---- ---- ---- .019 -.002 .021 1150 ---- ---- ---- ---- .021 -.001 .022 1175 ---- ---- ---- ---- .023 -.001 .024 1200 ---- ---- ---- ---- .024 -.002 .026 1225 ---- ---- ---- ---- .026 -.002 .028 1250 ---- ---- ---- ---- .029 -.001 .030 1275 ---- ---- ---- ---- .031 -.002 .033 1300 ---- ---- ---- ---- .034 -.002 .036 1325 ---- ---- ---- ---- .037 -.002 .039 1350 ---- ---- ---- ---- .041 -.002 .043 1375 ---- ---- ---- ---- .044 -.003 .047 1400 ---- ---- ---- ---- .049 -.003 .052 300 1425 ---- ---- ---- ---- .053 -.004 .057 1450 ---- ---- ---- ---- .059 -.004 .063 1475 ---- ---- ---- ---- .065 -.004 .069 1500 ---- ---- ---- ---- .071 -.005 .076 1525 ---- ---- ---- ---- .079 -.005 .084 1550 ---- ---- ---- ---- .087 -.006 .093 5 1575 ---- ---- ---- ---- .096 -.007 .103 1600 ---- .115B ---- .115B .106 -.007 .113 1625 ---- .129B ---- .129B .117 -.008 .125 1650 ---- .144B ---- .144B .129 -.009 .138 100 1675 ---- .160B ---- .160B .142 -.010 .152 1700 ---- .179B .167A .179B .157 -.011 .168 1725 ---- .199B .184A .199B .174 -.011 .185 1750 ---- .222B .202A .222B .192 -.013 .205 1 1775 ---- .246B .222A .246B .212 -.014 .226 1800 ---- .274B .244A .274B .234 -.015 .249 100 1825 ---- .304B .268A .304B .259 -.016 .275 19 1850 ---- .338B .295A .338B .285 -.018 .303 1875 ---- .375B .325A .375B .315 -.019 .334 1900 ---- .415B .357A .415B .348 -.019 .367 1925 ---- .459B .393A .459B .383 -.022 .405 1950 ---- .508B .432A .507B .422 -.023 .445 2 1975 ---- .560B .474A .560B .465 -.024 .489 2000 ---- .618B .520A .618B .511 -.026 .537 2025 ---- .680B .570A .680B .562 -.027 .589 2050 ---- .747B .625A .747B .616 -.030 .646 44 2075 ---- .819B .684A .819B .675 -.032 .707 1 1 2100 ---- .897B .748A .897B .739 -.034 .773 100 2125 ---- .980B .817A .980B .808 -.035 .843 12 2150 ---- 1.069B .890A 1.068B .882 -.037 .919 4 2175 ---- 1.160B .969A 1.160B .961 -.039 1.000 8 2200 ---- 1.261B 1.054A 1.261B 1.045 -.042 1.087 3 2225 ---- 1.367B 1.144A 1.367B 1.135 -.044 1.179 2250 ---- 1.479B 1.243A 1.479B 1.230 -.047 1.277 44 2275 ---- 1.597B 1.344A 1.597B 1.331 -.049 1.380 2300 ---- 1.720B 1.451A 1.720B 1.438 -.051 1.489 1 2325 ---- 1.849B 1.563A 1.849B 1.550 -.054 1.604 2350 ---- 1.984B 1.681A 1.984B 1.668 -.056 1.724 2375 ---- 2.124B 1.805A 2.124B 1.792 -.058 1.850 1 2400 ---- 2.269B 1.934A 2.269B 1.920 -.061 10 1.981 2425 ---- 2.418B 2.068A 2.418B 2.054 -.063 2.117 4 2450 ---- 2.573B 2.207A 2.573B 2.194 -.065 2.259 60 2475 ---- 2.733B 2.351A 2.732B 2.338 -.067 2.405 2500 ---- 2.896B 2.500A 2.896B 2.487 -.070 2.557 2525 ---- 3.065B 2.653A 3.064B 2.641 -.071 2.712 6 2550 ---- 3.237B 2.812A 3.237B 2.800 -.073 2.873 2575 ---- 3.413B 2.974A 3.413B 2.962 -.075 3.037 2600 ---- 3.594B 3.141A 3.594B 3.129 -.077 3.206 2625 ---- 3.777B 3.311A 3.777B 3.301 -.078 3.379 2650 ---- 3.965B 3.486A 3.965B 3.476 -.079 3.555 2675 ---- 4.155B 3.664A 4.155B 3.654 -.081 3.735 10 2700 ---- 4.349B 3.846A 4.349B 3.837 -.081 3.918 2725 ---- 4.546B 4.031A 4.546B 4.022 -.083 4.105 2750 ---- 4.746B 4.220A 4.746B 4.211 -.084 4.295 1 2775 ---- 4.948B 4.411A 4.948B 4.403 -.085 4.488 2800 ---- 5.153B 4.606A 5.153B 4.598 -.086 4.684 15 2825 ---- 5.360B 4.803A 5.360B 4.796 -.087 4.883 2850 ---- 5.569B 5.003A 5.568B 4.996 -.088 5.084 1 2875 ---- 5.781B 5.205A 5.781B 5.199 -.088 5.287 2900 ---- 5.995B 5.410A 5.995B 5.404 -.089 5.493 2925 ---- 6.210B 5.617A 6.210B 5.611 -.091 5.702 2950 ---- 6.428B 5.826A 6.428B 5.821 -.091 5.912 2975 ---- 6.647B 6.037A 6.647B 6.032 -.092 6.124 3000 ---- 6.867B 6.250A 6.867B 6.246 -.093 6.339 3025 ---- 7.089B 6.465A 7.089B 6.461 -.094 6.555 3050 ---- 7.313B 6.682A 7.313B 6.678 -.094 6.772 3075 ---- 7.538B 6.900A 7.538B 6.896 -.096 6.992 3100 ---- 7.764B 7.120A 7.764B 7.116 -.096 7.212 3125 ---- 7.991B 7.341A 7.990B 7.337 -.098 7.435 3150 ---- 8.219B 7.564A 8.218B 7.560 -.098 7.658 3175 ---- 8.448B 7.788A 8.447B 7.784 -.099 7.883 3200 ---- 8.678B 8.013A 8.678B 8.009 -.099 8.108 3225 ---- 8.910B 8.239A 8.910B 8.235 -.100 8.335 3250 ---- 9.142B 8.467A 9.140B 8.463 -.100 8.563 3275 ---- 9.375B 8.694A 9.373B 8.691 -.101 8.792 3300 ---- 9.608B 8.925A 9.608B 8.920 -.102 9.022 3325 ---- 9.843B 9.155A 9.841B 9.151 -.102 9.253 3350 ---- 10.078B 9.386A 10.078B 9.382 -.102 9.484 3375 ---- 10.314B 9.618A 10.314B 9.614 -.102 9.716 3400 ---- 10.550B 9.851A 10.548B 9.847 -.103 9.950 3425 ---- 10.787B 10.085A 10.785B 10.081 -.103 10.184 3450 ---- 11.025B 10.319A 11.025B 10.315 -.103 10.418 3475 ---- 11.263B 10.554A 11.261B 10.550 -.103 10.653 3500 ---- 11.502B 10.790A 11.502B 10.786 -.103 10.889 3 4000 ---- 15.992B 15.606A 15.992B 15.606 -.104 15.710 2 4500 ---- ---- ---- ---- 20.551 -.105 20.656 5000 ---- ---- ---- ---- 25.550 -.105 25.655 6000 ---- ---- ---- ---- 35.550 -.105 35.655 7000 ---- ---- ---- ---- 45.550 -.105 45.655 8000 ---- ---- ---- ---- 55.550 -.105 55.655 825 ---- ---- ---- ---- .007 -.001 .008 850 ---- ---- ---- ---- .008 -.001 .009 875 ---- ---- ---- ---- .009 UNCH .009 900 ---- ---- ---- ---- .010 UNCH .010 9000 ---- ---- ---- ---- 65.550 -.105 65.655 925 ---- ---- ---- ---- .010 -.001 .011 950 ---- ---- ---- ---- .011 -.001 .012 975 ---- ---- ---- ---- .012 -.001 .013 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .024 -.001 .025 1 10000 ---- ---- ---- ---- 75.258 -.119 75.377 1025 ---- ---- ---- ---- .027 -.001 .028 1050 ---- ---- ---- ---- .029 -.002 .031 1075 ---- ---- ---- ---- .032 -.002 .034 1100 ---- ---- ---- ---- .036 -.001 .037 1125 ---- ---- ---- ---- .039 -.002 .041 1150 ---- ---- ---- ---- .043 -.002 .045 1175 ---- ---- ---- ---- .047 -.002 .049 1200 ---- ---- ---- ---- .051 -.003 .054 1225 ---- ---- ---- ---- .056 -.002 .058 1250 ---- ---- ---- ---- .060 -.003 .063 1275 ---- ---- ---- ---- .066 -.003 .069 1300 ---- ---- ---- ---- .071 -.004 .075 1325 ---- ---- ---- ---- .077 -.004 .081 1350 ---- ---- ---- ---- .084 -.004 .088 1 1375 ---- ---- ---- ---- .091 -.005 .096 1 1400 ---- ---- ---- ---- .099 -.005 .104 1425 ---- ---- ---- ---- .107 -.006 .113 1450 ---- ---- ---- ---- .116 -.006 .122 1475 ---- ---- ---- ---- .126 -.007 .133 1500 ---- ---- ---- ---- .137 -.007 .144 1 1525 ---- ---- ---- ---- .150 -.007 .157 1550 ---- ---- ---- ---- .163 -.008 .171 1575 ---- ---- ---- ---- .178 -.008 .186 1600 ---- .205B ---- .205B .194 -.008 .202 101 1625 ---- .226B ---- .226B .211 -.010 .221 1650 ---- .248B ---- .248B .231 -.010 .241 1675 ---- .273B ---- .272B .252 -.011 .263 1700 ---- .300B ---- .299B .275 -.011 .286 1725 ---- .330B ---- .330B .300 -.012 .312 1750 ---- .362B ---- .362B .328 -.013 .341 1775 ---- .397B ---- .397B .358 -.013 .371 1800 .420 .435B .405A .435B .390 -.015 50 .405 50 1825 ---- .476B .440A .476B .425 -.016 .441 5 1850 ---- .520B .478A .520B .462 -.018 .480 100 1875 ---- .568B .518A .568B .503 -.019 .522 1900 ---- .619B .562A .619B .546 -.021 .567 30 1925 ---- .675B .609A .675B .593 -.022 .615 1950 ---- .734B .659A .734B .643 -.024 .667 1975 ---- .797B .713A .797B .697 -.026 .723 2000 ---- .865B .771A .865B .755 -.028 .783 61 2025 ---- .937B .833A .937B .817 -.029 .846 10 2050 ---- 1.014B .899A 1.014B .883 -.031 .914 2075 ---- 1.095B .968A 1.095B .953 -.033 .986 2100 ---- 1.181B 1.042A 1.181B 1.027 -.035 1.062 2 2125 ---- 1.272B 1.121A 1.272B 1.105 -.037 1.142 2150 ---- 1.367B 1.204A 1.367B 1.188 -.039 1.227 2175 ---- 1.462B 1.291A 1.462B 1.276 -.040 1.316 2200 ---- 1.567B 1.383A 1.567B 1.368 -.042 1.410 25 2225 ---- 1.677B 1.480A 1.677B 1.465 -.044 1.509 20 2250 ---- 1.792B 1.587A 1.792B 1.566 -.046 1.612 2275 ---- 1.911B 1.693A 1.911B 1.671 -.048 1.719 1 2300 ---- 2.035B 1.804A 2.035B 1.782 -.049 1.831 2325 ---- 2.164B 1.920A 2.164B 1.897 -.051 1.948 2350 ---- 2.297B 2.040A 2.297B 2.016 -.053 2.069 2375 ---- 2.435B 2.164A 2.435B 2.140 -.055 2.195 100 2400 ---- 2.576B 2.293A 2.576B 2.268 -.057 2.325 9 2425 ---- 2.723B 2.427A 2.723B 2.401 -.058 2.459 7 2450 ---- 2.873B 2.564A 2.873B 2.538 -.060 2.598 2475 ---- 3.027B 2.706A 3.027B 2.679 -.061 2.740 50 2500 ---- 3.185B 2.851A 3.185B 2.824 -.063 2.887 2 18 2525 ---- 3.346B 3.001A 3.346B 2.973 -.065 3.038 6 2550 ---- 3.512B 3.154A 3.512B 3.127 -.066 3.193 2575 ---- 3.681B 3.311A 3.681B 3.284 -.067 3.351 2600 ---- 3.853B 3.472A 3.853B 3.444 -.070 3.514 1 2625 ---- 4.028B 3.636A 4.028B 3.608 -.071 3.679 2650 ---- 4.206B 3.804A 4.206B 3.776 -.072 3.848 2675 ---- 4.388B 3.975A 4.388B 3.947 -.074 4.021 2700 ---- 4.572B 4.148A 4.572B 4.121 -.075 4.196 2725 ---- 4.759B 4.325A 4.759B 4.299 -.076 4.375 2750 ---- 4.949B 4.505A 4.949B 4.479 -.077 4.556 2775 ---- 5.141B 4.687A 5.141B 4.662 -.079 4.741 2800 ---- 5.335B 4.872A 5.335B 4.848 -.080 4.928 2825 ---- 5.532B 5.060A 5.532B 5.036 -.081 5.117 2850 ---- 5.731B 5.250A 5.731B 5.227 -.083 5.310 2875 ---- 5.932B 5.442A 5.932B 5.420 -.084 5.504 2900 ---- 6.136B 5.637A 6.136B 5.616 -.085 5.701 2925 ---- 6.341B 5.834A 6.341B 5.814 -.086 5.900 2950 ---- 6.548B 6.033A 6.548B 6.013 -.088 6.101 2975 ---- 6.757B 6.234A 6.757B 6.215 -.088 6.303 3000 ---- 6.967B 6.437A 6.967B 6.419 -.089 6.508 13 3025 ---- 7.179B 6.641A 7.179B 6.624 -.091 6.715 3050 ---- 7.393B 6.847A 7.393B 6.831 -.092 6.923 3075 ---- 7.608B 7.055A 7.608B 7.040 -.093 7.133 3100 ---- 7.824B 7.265A 7.824B 7.250 -.094 7.344 3125 ---- 8.042B 7.476A 8.042B 7.462 -.095 7.557 3150 ---- 8.261B 7.688A 8.261B 7.675 -.096 7.771 3175 ---- 8.481B 7.902A 8.481B 7.889 -.097 7.986 3200 ---- 8.702B 8.118A 8.702B 8.105 -.098 8.203 3225 ---- 8.925B 8.334A 8.925B 8.322 -.099 8.421 3250 ---- 9.148B 8.552A 9.148B 8.540 -.100 8.640 3275 ---- 9.373B 8.771A 9.373B 8.759 -.101 8.860 15 3300 ---- 9.598B 8.991A 9.598B 8.979 -.102 9.081 3325 ---- 9.824B 9.212A 9.824B 9.200 -.103 9.303 3350 ---- 10.052B 9.434A 10.052B 9.423 -.103 9.526 3375 ---- 10.280B 9.657A 10.280B 9.646 -.105 9.751 3400 ---- 10.509B 9.882A 10.509B 9.870 -.106 9.976 3425 ---- 10.738B 10.107A 10.738B 10.095 -.107 10.202 3450 ---- 10.969B 10.332A 10.968B 10.321 -.107 10.428 3475 ---- 11.200B 10.559A 11.200B 10.548 -.108 10.656 3500 ---- 11.431B 10.787A 11.431B 10.776 -.108 10.884 3525 ---- 11.664B 11.015A 11.664B 11.004 -.109 11.113 3550 ---- 11.897B 11.244A 11.897B 11.233 -.110 11.343 3575 ---- 12.130B 11.474A 12.130B 11.463 -.111 11.574 3600 ---- 12.364B 11.705A 12.364B 11.694 -.111 11.805 3625 ---- 12.599B 11.936A 12.599B 11.925 -.112 12.037 3650 ---- 12.835B 12.167A 12.835B 12.157 -.112 12.269 3675 ---- 13.070B 12.400A 13.070B 12.389 -.113 12.502 3700 ---- 13.307B 12.633A 13.307B 12.622 -.114 12.736 3725 ---- 13.543B 12.866A 13.543B 12.856 -.114 12.970 3750 ---- 13.781B 13.101A 13.781B 13.090 -.115 13.205 3775 ---- 14.018B 13.335A 14.018B 13.324 -.116 13.440 3800 ---- 14.256B 13.571A 14.256B 13.560 -.115 13.675 3825 ---- 14.494B 13.806A 14.494B 13.795 -.117 13.912 3850 ---- 14.733B 14.043A 14.733B 14.032 -.116 14.148 3875 ---- 14.972B 14.279A 14.972B 14.268 -.117 14.385 3900 ---- 15.212B 14.516A 15.212B 14.505 -.118 14.623 3925 ---- 15.452B 14.754A 15.452B 14.743 -.118 14.861 3950 ---- 15.693B 14.991A 15.693B 14.981 -.118 15.099 3975 ---- 15.934B 15.230A 15.934B 15.219 -.118 15.337 4000 ---- 16.176B 15.468A 16.176B 15.458 -.119 15.577 4025 ---- 16.417B 15.707A 16.417B 15.697 -.119 15.816 4050 ---- 16.659B 15.947A 16.659B 15.937 -.119 16.056 4075 ---- 16.901B 16.187A 16.901B 16.177 -.119 16.296 4500 ---- 20.518B 20.316A 20.518B 20.307 -.119 20.426 5000 ---- ---- ---- ---- 25.258 -.120 25.378 6000 ---- ---- ---- ---- 35.258 -.119 35.377 7000 ---- ---- ---- ---- 45.258 -.119 45.377 725 ---- ---- ---- ---- .006 UNCH .006 750 ---- ---- ---- ---- .007 UNCH .007 7500 ---- ---- ---- ---- 50.258 -.119 50.377 775 ---- ---- ---- ---- .008 UNCH .008 800 ---- ---- ---- ---- .009 UNCH .009 8000 ---- ---- ---- ---- 55.258 -.119 55.377 825 ---- ---- ---- ---- .010 -.001 .011 850 ---- ---- ---- ---- .012 UNCH .012 875 ---- ---- ---- ---- .013 -.001 .014 900 ---- ---- ---- ---- .015 -.001 .016 9000 ---- ---- ---- ---- 65.258 -.119 65.377 925 ---- ---- ---- ---- .017 -.001 .018 950 ---- ---- ---- ---- .019 -.001 .020 975 ---- ---- ---- ---- .022 -.001 .023 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .039 -.002 .041 1025 ---- ---- ---- ---- .043 -.002 .045 1050 ---- ---- ---- ---- .048 -.001 .049 1075 ---- ---- ---- ---- .052 -.002 .054 1100 ---- ---- ---- ---- .057 -.002 .059 1125 ---- ---- ---- ---- .062 -.002 .064 1150 ---- ---- ---- ---- .068 -.002 .070 1175 ---- ---- ---- ---- .073 -.003 .076 1200 ---- ---- ---- ---- .079 -.003 .082 1225 ---- ---- ---- ---- .086 -.002 .088 1250 ---- ---- ---- ---- .092 -.003 .095 1275 ---- ---- ---- ---- .099 -.003 .102 1300 ---- ---- ---- ---- .107 -.003 .110 1325 ---- ---- ---- ---- .115 -.003 .118 1350 ---- ---- ---- ---- .123 -.004 .127 1375 ---- ---- ---- ---- .132 -.004 .136 1400 ---- ---- ---- ---- .141 -.005 .146 1425 ---- ---- ---- ---- .151 -.005 .156 1450 ---- ---- ---- ---- .162 -.005 .167 1475 ---- ---- ---- ---- .174 -.005 .179 1500 ---- ---- ---- ---- .186 -.006 .192 1525 ---- ---- ---- ---- .200 -.006 .206 1550 ---- ---- ---- ---- .214 -.007 .221 1575 ---- ---- ---- ---- .230 -.007 .237 1600 ---- ---- ---- ---- .247 -.008 .255 1625 ---- ---- ---- ---- .266 -.008 .274 1650 ---- ---- ---- ---- .286 -.009 .295 1675 ---- ---- ---- ---- .309 -.009 .318 1700 ---- ---- ---- ---- .333 -.010 .343 1725 ---- ---- ---- ---- .360 -.010 .370 1750 ---- ---- ---- ---- .390 -.011 .401 1775 ---- ---- ---- ---- .422 -.012 .434 1800 ---- ---- ---- ---- .457 -.013 .470 12 1825 ---- ---- ---- ---- .496 -.014 .510 1850 ---- ---- ---- ---- .539 -.015 .554 1875 ---- ---- ---- ---- .586 -.015 .601 1900 ---- ---- ---- ---- .637 -.017 .654 1925 ---- ---- ---- ---- .693 -.018 .711 1950 ---- ---- ---- ---- .754 -.019 .773 1975 ---- ---- ---- ---- .820 -.020 .840 2000 ---- ---- ---- ---- .892 -.021 .913 2025 ---- ---- ---- ---- .968 -.022 .990 2050 ---- ---- ---- ---- 1.050 -.023 1.073 2075 ---- ---- ---- ---- 1.137 -.025 1.162 2100 ---- ---- ---- ---- 1.229 -.027 1.256 2125 ---- ---- ---- ---- 1.327 -.028 1.355 2150 ---- ---- ---- ---- 1.430 -.029 1.459 2175 ---- ---- ---- ---- 1.538 -.030 1.568 2200 ---- ---- ---- ---- 1.651 -.032 1.683 2225 ---- ---- ---- ---- 1.769 -.033 1.802 2250 ---- ---- ---- ---- 1.892 -.034 1.926 2275 ---- ---- ---- ---- 2.019 -.036 2.055 2300 ---- ---- ---- ---- 2.150 -.037 2.187 2325 ---- ---- ---- ---- 2.286 -.038 2.324 2350 ---- ---- ---- ---- 2.425 -.040 2.465 2375 ---- ---- ---- ---- 2.568 -.041 2.609 2400 ---- ---- ---- ---- 2.714 -.043 2.757 2425 ---- ---- ---- ---- 2.865 -.043 2.908 2450 ---- ---- ---- ---- 3.018 -.045 3.063 2475 ---- ---- ---- ---- 3.175 -.045 3.220 2500 ---- ---- ---- ---- 3.334 -.047 3.381 2525 ---- ---- ---- ---- 3.497 -.048 3.545 2550 ---- ---- ---- ---- 3.662 -.049 3.711 2575 ---- ---- ---- ---- 3.830 -.050 3.880 2600 ---- ---- ---- ---- 4.000 -.052 4.052 2625 ---- ---- ---- ---- 4.173 -.052 4.225 2650 ---- ---- ---- ---- 4.348 -.053 4.401 2675 ---- ---- ---- ---- 4.525 -.054 4.579 2700 ---- ---- ---- ---- 4.703 -.056 4.759 2725 ---- ---- ---- ---- 4.884 -.057 4.941 2750 ---- ---- ---- ---- 5.066 -.058 5.124 2775 ---- ---- ---- ---- 5.250 -.059 5.309 2800 ---- ---- ---- ---- 5.436 -.059 5.495 2825 ---- ---- ---- ---- 5.622 -.061 5.683 2850 ---- ---- ---- ---- 5.811 -.061 5.872 2875 ---- ---- ---- ---- 6.000 -.062 6.062 2900 ---- ---- ---- ---- 6.191 -.063 6.254 2925 ---- ---- ---- ---- 6.384 -.063 6.447 2950 ---- ---- ---- ---- 6.577 -.065 6.642 2975 ---- ---- ---- ---- 6.772 -.065 6.837 3000 ---- ---- ---- ---- 6.968 -.066 7.034 3025 ---- ---- ---- ---- 7.165 -.067 7.232 3050 ---- ---- ---- ---- 7.363 -.068 7.431 3075 ---- ---- ---- ---- 7.562 -.069 7.631 3100 ---- ---- ---- ---- 7.763 -.069 7.832 3125 ---- ---- ---- ---- 7.964 -.070 8.034 3150 ---- ---- ---- ---- 8.167 -.070 8.237 3175 ---- ---- ---- ---- 8.370 -.071 8.441 3200 ---- ---- ---- ---- 8.575 -.071 8.646 3225 ---- ---- ---- ---- 8.780 -.072 8.852 3250 ---- ---- ---- ---- 8.986 -.073 9.059 3275 ---- ---- ---- ---- 9.194 -.073 9.267 3300 ---- ---- ---- ---- 9.402 -.074 9.476 3325 ---- ---- ---- ---- 9.611 -.075 9.686 3350 ---- ---- ---- ---- 9.821 -.076 9.897 3375 ---- ---- ---- ---- 10.032 -.076 10.108 3400 ---- ---- ---- ---- 10.244 -.077 10.321 3425 ---- ---- ---- ---- 10.457 -.077 10.534 3450 ---- ---- ---- ---- 10.670 -.078 10.748 3475 ---- ---- ---- ---- 10.884 -.079 10.963 3500 ---- ---- ---- ---- 11.099 -.079 11.178 3525 ---- ---- ---- ---- 11.315 -.080 11.395 3550 ---- ---- ---- ---- 11.532 -.080 11.612 3575 ---- ---- ---- ---- 11.750 -.080 11.830 3600 ---- ---- ---- ---- 11.968 -.081 12.049 3625 ---- ---- ---- ---- 12.187 -.082 12.269 3650 ---- ---- ---- ---- 12.407 -.082 12.489 3675 ---- ---- ---- ---- 12.628 -.082 12.710 3700 ---- ---- ---- ---- 12.849 -.083 12.932 3725 ---- ---- ---- ---- 13.071 -.084 13.155 3750 ---- ---- ---- ---- 13.294 -.084 13.378 3775 ---- ---- ---- ---- 13.517 -.085 13.602 3800 ---- ---- ---- ---- 13.742 -.084 13.826 3825 ---- ---- ---- ---- 13.966 -.085 14.051 3850 ---- ---- ---- ---- 14.192 -.085 14.277 3875 ---- ---- ---- ---- 14.418 -.085 14.503 3900 ---- ---- ---- ---- 14.644 -.086 14.730 3925 ---- ---- ---- ---- 14.871 -.087 14.958 3950 ---- ---- ---- ---- 15.099 -.087 15.186 3975 ---- ---- ---- ---- 15.327 -.087 15.414 4000 ---- ---- ---- ---- 15.556 -.087 15.643 4025 ---- ---- ---- ---- 15.785 -.088 15.873 4050 ---- ---- ---- ---- 16.015 -.088 16.103 4075 ---- ---- ---- ---- 16.245 -.089 16.334 4100 ---- ---- ---- ---- 16.476 -.089 16.565 725 ---- ---- ---- ---- .010 -.001 .011 750 ---- ---- ---- ---- .012 UNCH .012 775 ---- ---- ---- ---- .014 UNCH .014 800 ---- ---- ---- ---- .016 UNCH .016 825 ---- ---- ---- ---- .018 -.001 .019 850 ---- ---- ---- ---- .020 -.001 .021 875 ---- ---- ---- ---- .023 -.001 .024 900 ---- ---- ---- ---- .026 -.001 .027 925 ---- ---- ---- ---- .029 -.001 .030 950 ---- ---- ---- ---- .032 -.001 .033 975 ---- ---- ---- ---- .036 -.001 .037 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .066 -.001 .067 1025 ---- ---- ---- ---- .072 -.002 .074 1050 ---- ---- ---- ---- .080 -.002 .082 1075 ---- ---- ---- ---- .087 -.002 .089 1100 ---- ---- ---- ---- .095 -.003 .098 1125 ---- ---- ---- ---- .104 -.003 .107 1150 ---- ---- ---- ---- .113 -.003 .116 1175 ---- ---- ---- ---- .123 -.003 .126 1200 ---- ---- ---- ---- .133 -.003 .136 1225 ---- ---- ---- ---- .144 -.003 .147 1250 ---- ---- ---- ---- .155 -.004 .159 1275 ---- ---- ---- ---- .167 -.004 .171 1300 ---- ---- ---- ---- .180 -.004 .184 1325 ---- ---- ---- ---- .193 -.004 .197 1350 ---- ---- ---- ---- .206 -.005 .211 1375 ---- ---- ---- ---- .221 -.005 .226 1400 ---- ---- ---- ---- .236 -.006 .242 1425 ---- ---- ---- ---- .252 -.006 .258 1450 ---- ---- ---- ---- .268 -.007 .275 1475 ---- ---- ---- ---- .286 -.006 .292 1500 ---- ---- ---- ---- .303 -.008 .311 1525 ---- ---- ---- ---- .322 -.008 .330 1550 ---- ---- ---- ---- .341 -.009 .350 1575 ---- ---- ---- ---- .362 -.008 .370 1600 ---- ---- ---- ---- .382 -.009 .391 1625 ---- ---- ---- ---- .404 -.009 .413 1650 ---- ---- ---- ---- .426 -.010 .436 1675 ---- ---- ---- ---- .449 -.011 .460 1700 ---- ---- ---- ---- .473 -.011 .484 1725 ---- ---- ---- ---- .497 -.012 .509 1750 ---- ---- ---- ---- .522 -.012 .534 1775 ---- ---- ---- ---- .548 -.012 .560 1800 ---- ---- ---- ---- .574 -.013 .587 1825 ---- ---- ---- ---- .601 -.014 .615 1850 ---- ---- ---- ---- .629 -.015 .644 1875 ---- ---- ---- ---- .658 -.016 .674 1900 ---- ---- ---- ---- .688 -.017 .705 1925 ---- ---- ---- ---- .720 -.017 .737 1950 ---- ---- ---- ---- .752 -.018 .770 1975 ---- ---- ---- ---- .786 -.019 .805 2000 ---- ---- ---- ---- .822 -.019 .841 2025 ---- ---- ---- ---- .859 -.020 .879 2050 ---- ---- ---- ---- .898 -.021 .919 2075 ---- ---- ---- ---- .941 -.022 .963 2100 ---- ---- ---- ---- .987 -.023 1.010 2125 ---- ---- ---- ---- 1.038 -.024 1.062 2150 ---- ---- ---- ---- 1.095 -.025 1.120 2175 ---- ---- ---- ---- 1.158 -.027 1.185 2200 ---- ---- ---- ---- 1.230 -.027 1.257 2225 ---- ---- ---- ---- 1.310 -.029 1.339 2250 ---- ---- ---- ---- 1.400 -.030 1.430 2275 ---- ---- ---- ---- 1.501 -.032 1.533 2300 ---- ---- ---- ---- 1.615 -.034 1.649 2325 ---- ---- ---- ---- 1.743 -.035 1.778 2350 ---- ---- ---- ---- 1.885 -.037 1.922 2375 ---- ---- ---- ---- 2.042 -.038 2.080 2400 ---- ---- ---- ---- 2.211 -.039 2.250 2425 ---- ---- ---- ---- 2.392 -.040 2.432 2450 ---- ---- ---- ---- 2.582 -.043 2.625 2475 ---- ---- ---- ---- 2.782 -.043 2.825 2500 ---- ---- ---- ---- 2.988 -.045 3.033 2525 ---- ---- ---- ---- 3.200 -.046 3.246 2550 ---- ---- ---- ---- 3.416 -.047 3.463 2575 ---- ---- ---- ---- 3.633 -.049 3.682 2600 ---- ---- ---- ---- 3.852 -.049 3.901 2625 ---- ---- ---- ---- 4.070 -.051 4.121 2650 ---- ---- ---- ---- 4.289 -.051 4.340 2675 ---- ---- ---- ---- 4.506 -.053 4.559 2700 ---- ---- ---- ---- 4.724 -.053 4.777 2725 ---- ---- ---- ---- 4.940 -.054 4.994 2750 ---- ---- ---- ---- 5.155 -.055 5.210 2775 ---- ---- ---- ---- 5.369 -.055 5.424 2800 ---- ---- ---- ---- 5.581 -.057 5.638 2825 ---- ---- ---- ---- 5.792 -.057 5.849 2850 ---- ---- ---- ---- 6.001 -.058 6.059 2875 ---- ---- ---- ---- 6.208 -.059 6.267 2900 ---- ---- ---- ---- 6.413 -.059 6.472 2925 ---- ---- ---- ---- 6.616 -.060 6.676 2950 ---- ---- ---- ---- 6.816 -.061 6.877 2975 ---- ---- ---- ---- 7.014 -.061 7.075 3000 ---- ---- ---- ---- 7.209 -.062 7.271 3025 ---- ---- ---- ---- 7.402 -.063 7.465 3050 ---- ---- ---- ---- 7.591 -.064 7.655 3075 ---- ---- ---- ---- 7.778 -.065 7.843 3100 ---- ---- ---- ---- 7.962 -.066 8.028 3125 ---- ---- ---- ---- 8.144 -.066 8.210 3150 ---- ---- ---- ---- 8.323 -.067 8.390 3175 ---- ---- ---- ---- 8.500 -.067 8.567 3200 ---- ---- ---- ---- 8.676 -.068 8.744 3225 ---- ---- ---- ---- 8.850 -.069 8.919 3250 ---- ---- ---- ---- 9.023 -.070 9.093 3275 ---- ---- ---- ---- 9.196 -.071 9.267 3300 ---- ---- ---- ---- 9.369 -.071 9.440 3325 ---- ---- ---- ---- 9.541 -.073 9.614 3350 ---- ---- ---- ---- 9.715 -.073 9.788 3375 ---- ---- ---- ---- 9.889 -.074 9.963 3400 ---- ---- ---- ---- 10.064 -.074 10.138 3425 ---- ---- ---- ---- 10.240 -.076 10.316 3450 ---- ---- ---- ---- 10.418 -.077 10.495 3475 ---- ---- ---- ---- 10.598 -.078 10.676 3500 ---- ---- ---- ---- 10.781 -.078 10.859 3525 ---- ---- ---- ---- 10.966 -.079 11.045 3550 ---- ---- ---- ---- 11.153 -.080 11.233 3575 ---- ---- ---- ---- 11.344 -.080 11.424 3600 ---- ---- ---- ---- 11.538 -.081 11.619 3625 ---- ---- ---- ---- 11.735 -.082 11.817 3650 ---- ---- ---- ---- 11.936 -.082 12.018 3675 ---- ---- ---- ---- 12.140 -.083 12.223 3700 ---- ---- ---- ---- 12.347 -.084 12.431 3725 ---- ---- ---- ---- 12.557 -.085 12.642 3750 ---- ---- ---- ---- 12.770 -.085 12.855 3775 ---- ---- ---- ---- 12.985 -.086 13.071 3800 ---- ---- ---- ---- 13.203 -.086 13.289 3825 ---- ---- ---- ---- 13.423 -.086 13.509 3850 ---- ---- ---- ---- 13.644 -.087 13.731 3875 ---- ---- ---- ---- 13.868 -.087 13.955 3900 ---- ---- ---- ---- 14.093 -.087 14.180 3925 ---- ---- ---- ---- 14.319 -.088 14.407 3950 ---- ---- ---- ---- 14.547 -.088 14.635 3975 ---- ---- ---- ---- 14.775 -.089 14.864 4000 ---- ---- ---- ---- 15.005 -.090 15.095 4025 ---- ---- ---- ---- 15.236 -.090 15.326 4050 ---- ---- ---- ---- 15.467 -.090 15.557 4075 ---- ---- ---- ---- 15.699 -.090 15.789 4100 ---- ---- ---- ---- 15.931 -.091 16.022 725 ---- ---- ---- ---- .017 -.001 .018 750 ---- ---- ---- ---- .020 -.001 .021 775 ---- ---- ---- ---- .023 -.001 .024 800 ---- ---- ---- ---- .026 -.001 .027 825 ---- ---- ---- ---- .030 -.001 .031 850 ---- ---- ---- ---- .034 -.001 .035 875 ---- ---- ---- ---- .038 -.001 .039 900 ---- ---- ---- ---- .043 -.001 .044 925 ---- ---- ---- ---- .048 -.001 .049 950 ---- ---- ---- ---- .053 -.002 .055 975 ---- ---- ---- ---- .059 -.002 .061 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .316 -.004 .320 1025 ---- ---- ---- ---- .335 -.005 .340 1050 ---- ---- ---- ---- .355 -.005 .360 1075 ---- ---- ---- ---- .375 -.006 .381 1100 ---- ---- ---- ---- .396 -.006 .402 1125 ---- ---- ---- ---- .418 -.006 .424 1150 ---- ---- ---- ---- .440 -.006 .446 1175 ---- ---- ---- ---- .462 -.007 .469 1200 ---- ---- ---- ---- .485 -.007 .492 1225 ---- ---- ---- ---- .508 -.008 .516 1250 ---- ---- ---- ---- .532 -.008 .540 1275 ---- ---- ---- ---- .556 -.009 .565 1300 ---- ---- ---- ---- .581 -.009 .590 1325 ---- ---- ---- ---- .607 -.009 .616 1350 ---- ---- ---- ---- .632 -.010 .642 1375 ---- ---- ---- ---- .659 -.009 .668 1400 ---- ---- ---- ---- .685 -.011 .696 1425 ---- ---- ---- ---- .713 -.010 .723 1450 ---- ---- ---- ---- .740 -.011 .751 1475 ---- ---- ---- ---- .769 -.011 .780 1500 ---- ---- ---- ---- .797 -.012 .809 1525 ---- ---- ---- ---- .827 -.012 .839 1550 ---- ---- ---- ---- .857 -.013 .870 1575 ---- ---- ---- ---- .889 -.013 .902 1600 ---- ---- ---- ---- .922 -.014 .936 1625 ---- ---- ---- ---- .956 -.015 .971 1650 ---- ---- ---- ---- .992 -.015 1.007 1675 ---- ---- ---- ---- 1.030 -.016 1.046 1700 ---- ---- ---- ---- 1.071 -.016 1.087 1725 ---- ---- ---- ---- 1.113 -.017 1.130 1750 ---- ---- ---- ---- 1.159 -.018 1.177 1775 ---- ---- ---- ---- 1.208 -.018 1.226 1800 ---- ---- ---- ---- 1.260 -.019 1.279 1825 ---- ---- ---- ---- 1.316 -.019 1.335 1850 ---- ---- ---- ---- 1.375 -.020 1.395 1875 ---- ---- ---- ---- 1.438 -.021 1.459 1900 ---- ---- ---- ---- 1.505 -.021 1.526 1925 ---- ---- ---- ---- 1.576 -.022 1.598 1950 ---- ---- ---- ---- 1.651 -.023 1.674 1975 ---- ---- ---- ---- 1.731 -.024 1.755 2000 ---- ---- ---- ---- 1.815 -.025 1.840 2025 ---- ---- ---- ---- 1.903 -.026 1.929 2050 ---- ---- ---- ---- 1.996 -.027 2.023 2075 ---- ---- ---- ---- 2.093 -.028 2.121 2100 ---- ---- ---- ---- 2.195 -.029 2.224 2125 ---- ---- ---- ---- 2.301 -.030 2.331 2150 ---- ---- ---- ---- 2.411 -.031 2.442 2175 ---- ---- ---- ---- 2.525 -.032 2.557 2200 ---- ---- ---- ---- 2.643 -.033 2.676 2225 ---- ---- ---- ---- 2.765 -.034 2.799 2250 ---- ---- ---- ---- 2.891 -.035 2.926 2275 ---- ---- ---- ---- 3.021 -.035 3.056 2300 ---- ---- ---- ---- 3.153 -.037 3.190 2325 ---- ---- ---- ---- 3.290 -.037 3.327 2350 ---- ---- ---- ---- 3.429 -.038 3.467 2375 ---- ---- ---- ---- 3.571 -.039 3.610 2400 ---- ---- ---- ---- 3.715 -.041 3.756 2425 ---- ---- ---- ---- 3.863 -.041 3.904 2450 ---- ---- ---- ---- 4.013 -.042 4.055 2475 ---- ---- ---- ---- 4.165 -.043 4.208 2500 ---- ---- ---- ---- 4.320 -.044 4.364 2525 ---- ---- ---- ---- 4.476 -.045 4.521 2550 ---- ---- ---- ---- 4.635 -.046 4.681 2575 ---- ---- ---- ---- 4.796 -.047 4.843 2600 ---- ---- ---- ---- 4.959 -.047 5.006 2625 ---- ---- ---- ---- 5.123 -.049 5.172 2650 ---- ---- ---- ---- 5.289 -.049 5.338 2675 ---- ---- ---- ---- 5.457 -.050 5.507 2700 ---- ---- ---- ---- 5.626 -.051 5.677 2725 ---- ---- ---- ---- 5.796 -.052 5.848 2750 ---- ---- ---- ---- 5.968 -.053 6.021 2775 ---- ---- ---- ---- 6.142 -.053 6.195 2800 ---- ---- ---- ---- 6.317 -.054 6.371 2825 ---- ---- ---- ---- 6.494 -.055 6.549 2850 ---- ---- ---- ---- 6.672 -.056 6.728 2875 ---- ---- ---- ---- 6.852 -.057 6.909 2900 ---- ---- ---- ---- 7.034 -.057 7.091 2925 ---- ---- ---- ---- 7.217 -.058 7.275 2950 ---- ---- ---- ---- 7.401 -.059 7.460 2975 ---- ---- ---- ---- 7.587 -.060 7.647 3000 ---- ---- ---- ---- 7.775 -.060 7.835 3025 ---- ---- ---- ---- 7.964 -.061 8.025 3050 ---- ---- ---- ---- 8.155 -.062 8.217 3075 ---- ---- ---- ---- 8.348 -.062 8.410 3100 ---- ---- ---- ---- 8.542 -.063 8.605 3125 ---- ---- ---- ---- 8.738 -.063 8.801 3150 ---- ---- ---- ---- 8.935 -.064 8.999 3175 ---- ---- ---- ---- 9.134 -.064 9.198 3200 ---- ---- ---- ---- 9.334 -.065 9.399 3225 ---- ---- ---- ---- 9.535 -.066 9.601 3250 ---- ---- ---- ---- 9.738 -.066 9.804 3275 ---- ---- ---- ---- 9.942 -.067 10.009 3300 ---- ---- ---- ---- 10.147 -.067 10.214 3325 ---- ---- ---- ---- 10.352 -.069 10.421 3350 ---- ---- ---- ---- 10.559 -.069 10.628 3375 ---- ---- ---- ---- 10.767 -.069 10.836 3400 ---- ---- ---- ---- 10.975 -.070 11.045 3425 ---- ---- ---- ---- 11.185 -.070 11.255 3450 ---- ---- ---- ---- 11.395 -.071 11.466 3475 ---- ---- ---- ---- 11.605 -.072 11.677 3500 ---- ---- ---- ---- 11.816 -.072 11.888 3525 ---- ---- ---- ---- 12.027 -.073 12.100 3550 ---- ---- ---- ---- 12.239 -.073 12.312 3575 ---- ---- ---- ---- 12.452 -.073 12.525 3600 ---- ---- ---- ---- 12.664 -.074 12.738 3625 ---- ---- ---- ---- 12.877 -.075 12.952 3650 ---- ---- ---- ---- 13.091 -.075 13.166 3675 ---- ---- ---- ---- 13.304 -.076 13.380 3700 ---- ---- ---- ---- 13.519 -.076 13.595 3725 ---- ---- ---- ---- 13.733 -.077 13.810 3750 ---- ---- ---- ---- 13.948 -.077 14.025 3775 ---- ---- ---- ---- 14.164 -.077 14.241 3800 ---- ---- ---- ---- 14.380 -.078 14.458 3825 ---- ---- ---- ---- 14.596 -.078 14.674 3850 ---- ---- ---- ---- 14.813 -.079 14.892 3875 ---- ---- ---- ---- 15.030 -.079 15.109 3900 ---- ---- ---- ---- 15.248 -.080 15.328 3925 ---- ---- ---- ---- 15.466 -.080 15.546 3950 ---- ---- ---- ---- 15.685 -.080 15.765 3975 ---- ---- ---- ---- 15.904 -.081 15.985 4000 ---- ---- ---- ---- 16.124 -.081 16.205 4025 ---- ---- ---- ---- 16.344 -.081 16.425 4050 ---- ---- ---- ---- 16.564 -.082 16.646 4075 ---- ---- ---- ---- 16.785 -.082 16.867 4100 ---- ---- ---- ---- 17.007 -.082 17.089 4125 ---- ---- ---- ---- 17.229 -.083 17.312 925 ---- ---- ---- ---- .261 -.004 .265 950 ---- ---- ---- ---- .279 -.004 .283 975 ---- ---- ---- ---- .297 -.004 .301 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .404 -.005 .409 1025 ---- ---- ---- ---- .427 -.006 .433 1050 ---- ---- ---- ---- .452 -.006 .458 1075 ---- ---- ---- ---- .476 -.007 .483 1100 ---- ---- ---- ---- .502 -.006 .508 1125 ---- ---- ---- ---- .528 -.007 .535 1150 ---- ---- ---- ---- .554 -.008 .562 1175 ---- ---- ---- ---- .581 -.008 .589 1200 ---- ---- ---- ---- .609 -.008 .617 1225 ---- ---- ---- ---- .637 -.008 .645 1250 ---- ---- ---- ---- .665 -.009 .674 1275 ---- ---- ---- ---- .695 -.009 .704 1300 ---- ---- ---- ---- .724 -.010 .734 1325 ---- ---- ---- ---- .755 -.010 .765 1350 ---- ---- ---- ---- .785 -.011 .796 1375 ---- ---- ---- ---- .817 -.010 .827 1400 ---- ---- ---- ---- .848 -.012 .860 1425 ---- ---- ---- ---- .881 -.011 .892 1450 ---- ---- ---- ---- .913 -.012 .925 1475 ---- ---- ---- ---- .947 -.012 .959 1500 ---- ---- ---- ---- .981 -.013 .994 1525 ---- ---- ---- ---- 1.015 -.014 1.029 1550 ---- ---- ---- ---- 1.051 -.014 1.065 1575 ---- ---- ---- ---- 1.088 -.014 1.102 1600 ---- ---- ---- ---- 1.126 -.015 1.141 1625 ---- ---- ---- ---- 1.165 -.016 1.181 1650 ---- ---- ---- ---- 1.206 -.016 1.222 1675 ---- ---- ---- ---- 1.249 -.017 1.266 1700 ---- ---- ---- ---- 1.294 -.017 1.311 1725 ---- ---- ---- ---- 1.342 -.017 1.359 1750 ---- ---- ---- ---- 1.392 -.018 1.410 1775 ---- ---- ---- ---- 1.444 -.020 1.464 1800 ---- ---- ---- ---- 1.500 -.020 1.520 1825 ---- ---- ---- ---- 1.560 -.020 1.580 1850 ---- ---- ---- ---- 1.623 -.021 1.644 1875 ---- ---- ---- ---- 1.689 -.022 1.711 1900 ---- ---- ---- ---- 1.760 -.023 1.783 1925 ---- ---- ---- ---- 1.834 -.024 1.858 1950 ---- ---- ---- ---- 1.914 -.024 1.938 1975 ---- ---- ---- ---- 1.997 -.026 2.023 2000 ---- ---- ---- ---- 2.086 -.026 2.112 2025 ---- ---- ---- ---- 2.179 -.027 2.206 2050 ---- ---- ---- ---- 2.276 -.028 2.304 2075 ---- ---- ---- ---- 2.378 -.029 2.407 2100 ---- ---- ---- ---- 2.485 -.029 2.514 2125 ---- ---- ---- ---- 2.595 -.031 2.626 2150 ---- ---- ---- ---- 2.710 -.032 2.742 2175 ---- ---- ---- ---- 2.829 -.032 2.861 2200 ---- ---- ---- ---- 2.952 -.033 2.985 2225 ---- ---- ---- ---- 3.078 -.034 3.112 2250 ---- ---- ---- ---- 3.208 -.035 3.243 2275 ---- ---- ---- ---- 3.341 -.036 3.377 2300 ---- ---- ---- ---- 3.477 -.037 3.514 2325 ---- ---- ---- ---- 3.615 -.038 3.653 2350 ---- ---- ---- ---- 3.757 -.038 3.795 2375 ---- ---- ---- ---- 3.900 -.040 3.940 2400 ---- ---- ---- ---- 4.046 -.041 4.087 2425 ---- ---- ---- ---- 4.194 -.042 4.236 2450 ---- ---- ---- ---- 4.345 -.042 4.387 2475 ---- ---- ---- ---- 4.497 -.043 4.540 2500 ---- ---- ---- ---- 4.652 -.044 4.696 2525 ---- ---- ---- ---- 4.808 -.045 4.853 2550 ---- ---- ---- ---- 4.967 -.045 5.012 2575 ---- ---- ---- ---- 5.127 -.047 5.174 2600 ---- ---- ---- ---- 5.290 -.047 5.337 2625 ---- ---- ---- ---- 5.455 -.048 5.503 2650 ---- ---- ---- ---- 5.621 -.049 5.670 2675 ---- ---- ---- ---- 5.789 -.050 5.839 2700 ---- ---- ---- ---- 5.959 -.051 6.010 2725 ---- ---- ---- ---- 6.131 -.051 6.182 2750 ---- ---- ---- ---- 6.305 -.052 6.357 2775 ---- ---- ---- ---- 6.480 -.053 6.533 2800 ---- ---- ---- ---- 6.657 -.054 6.711 2825 ---- ---- ---- ---- 6.836 -.054 6.890 2850 ---- ---- ---- ---- 7.016 -.055 7.071 2875 ---- ---- ---- ---- 7.198 -.056 7.254 2900 ---- ---- ---- ---- 7.382 -.056 7.438 2925 ---- ---- ---- ---- 7.567 -.057 7.624 2950 ---- ---- ---- ---- 7.754 -.058 7.812 2975 ---- ---- ---- ---- 7.943 -.058 8.001 3000 ---- ---- ---- ---- 8.133 -.059 8.192 3025 ---- ---- ---- ---- 8.324 -.060 8.384 3050 ---- ---- ---- ---- 8.517 -.061 8.578 3075 ---- ---- ---- ---- 8.712 -.061 8.773 3100 ---- ---- ---- ---- 8.908 -.061 8.969 3125 ---- ---- ---- ---- 9.105 -.062 9.167 3150 ---- ---- ---- ---- 9.304 -.063 9.367 3175 ---- ---- ---- ---- 9.504 -.063 9.567 3200 ---- ---- ---- ---- 9.705 -.064 9.769 3225 ---- ---- ---- ---- 9.907 -.065 9.972 3250 ---- ---- ---- ---- 10.111 -.065 10.176 3275 ---- ---- ---- ---- 10.315 -.066 10.381 3300 ---- ---- ---- ---- 10.521 -.066 10.587 3325 ---- ---- ---- ---- 10.727 -.067 10.794 3350 ---- ---- ---- ---- 10.934 -.067 11.001 3375 ---- ---- ---- ---- 11.141 -.068 11.209 3400 ---- ---- ---- ---- 11.349 -.069 11.418 3425 ---- ---- ---- ---- 11.558 -.069 11.627 3450 ---- ---- ---- ---- 11.767 -.070 11.837 3475 ---- ---- ---- ---- 11.977 -.070 12.047 3500 ---- ---- ---- ---- 12.187 -.071 12.258 3525 ---- ---- ---- ---- 12.397 -.071 12.468 3550 ---- ---- ---- ---- 12.607 -.072 12.679 3575 ---- ---- ---- ---- 12.818 -.072 12.890 3600 ---- ---- ---- ---- 13.029 -.072 13.101 3625 ---- ---- ---- ---- 13.239 -.074 13.313 3650 ---- ---- ---- ---- 13.450 -.074 13.524 3675 ---- ---- ---- ---- 13.662 -.074 13.736 3700 ---- ---- ---- ---- 13.873 -.075 13.948 3725 ---- ---- ---- ---- 14.085 -.075 14.160 3750 ---- ---- ---- ---- 14.297 -.075 14.372 3775 ---- ---- ---- ---- 14.509 -.076 14.585 3800 ---- ---- ---- ---- 14.721 -.077 14.798 3825 ---- ---- ---- ---- 14.934 -.077 15.011 3850 ---- ---- ---- ---- 15.147 -.078 15.225 3875 ---- ---- ---- ---- 15.361 -.078 15.439 3900 ---- ---- ---- ---- 15.575 -.078 15.653 3925 ---- ---- ---- ---- 15.789 -.079 15.868 3950 ---- ---- ---- ---- 16.003 -.080 16.083 3975 ---- ---- ---- ---- 16.218 -.080 16.298 4000 ---- ---- ---- ---- 16.434 -.080 16.514 4025 ---- ---- ---- ---- 16.650 -.080 16.730 4050 ---- ---- ---- ---- 16.866 -.081 16.947 4075 ---- ---- ---- ---- 17.083 -.081 17.164 4100 ---- ---- ---- ---- 17.300 -.082 17.382 4125 ---- ---- ---- ---- 17.518 -.082 17.600 925 ---- ---- ---- ---- .337 -.004 .341 950 ---- ---- ---- ---- .358 -.005 .363 975 ---- ---- ---- ---- .381 -.005 .386 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .666 -.007 .673 1050 ---- ---- ---- ---- .696 -.008 .704 1075 ---- ---- ---- ---- .727 -.008 .735 1100 ---- ---- ---- ---- .758 -.008 .766 1125 ---- ---- ---- ---- .790 -.008 .798 1150 ---- ---- ---- ---- .822 -.009 .831 1175 ---- ---- ---- ---- .854 -.009 .863 1200 ---- ---- ---- ---- .887 -.009 .896 1225 ---- ---- ---- ---- .920 -.009 .929 1250 ---- ---- ---- ---- .953 -.010 .963 1275 ---- ---- ---- ---- .986 -.011 .997 1300 ---- ---- ---- ---- 1.020 -.011 1.031 1325 ---- ---- ---- ---- 1.054 -.012 1.066 1350 ---- ---- ---- ---- 1.089 -.011 1.100 1375 ---- ---- ---- ---- 1.123 -.012 1.135 1400 ---- ---- ---- ---- 1.158 -.012 1.170 1425 ---- ---- ---- ---- 1.193 -.013 1.206 1450 ---- ---- ---- ---- 1.228 -.014 1.242 1475 ---- ---- ---- ---- 1.264 -.014 1.278 1500 ---- ---- ---- ---- 1.300 -.014 1.314 1525 ---- ---- ---- ---- 1.336 -.014 1.350 1550 ---- ---- ---- ---- 1.372 -.015 1.387 1575 ---- ---- ---- ---- 1.408 -.016 1.424 1600 ---- ---- ---- ---- 1.445 -.016 1.461 1625 ---- ---- ---- ---- 1.483 -.016 1.499 1650 ---- ---- ---- ---- 1.521 -.017 1.538 1675 ---- ---- ---- ---- 1.560 -.018 1.578 1700 ---- ---- ---- ---- 1.601 -.018 1.619 1725 ---- ---- ---- ---- 1.643 -.018 1.661 1750 ---- ---- ---- ---- 1.686 -.019 1.705 1775 ---- ---- ---- ---- 1.732 -.020 1.752 1800 ---- ---- ---- ---- 1.780 -.020 1.800 1825 ---- ---- ---- ---- 1.831 -.020 1.851 1850 ---- ---- ---- ---- 1.884 -.022 1.906 1875 ---- ---- ---- ---- 1.941 -.022 1.963 1900 ---- ---- ---- ---- 2.001 -.023 2.024 1925 ---- ---- ---- ---- 2.065 -.024 2.089 1950 ---- ---- ---- ---- 2.134 -.024 2.158 1975 ---- ---- ---- ---- 2.206 -.024 2.230 2000 ---- ---- ---- ---- 2.282 -.026 2.308 2025 ---- ---- ---- ---- 2.364 -.026 2.390 2050 ---- ---- ---- ---- 2.450 -.027 2.477 2075 ---- ---- ---- ---- 2.541 -.028 2.569 2100 ---- ---- ---- ---- 2.638 -.028 2.666 2125 ---- ---- ---- ---- 2.739 -.029 2.768 2150 ---- ---- ---- ---- 2.845 -.030 2.875 2175 ---- ---- ---- ---- 2.956 -.031 2.987 2200 ---- ---- ---- ---- 3.072 -.032 3.104 2225 ---- ---- ---- ---- 3.192 -.033 3.225 2250 ---- ---- ---- ---- 3.317 -.033 3.350 2275 ---- ---- ---- ---- 3.446 -.034 3.480 2300 ---- ---- ---- ---- 3.578 -.036 3.614 2325 ---- ---- ---- ---- 3.715 -.036 3.751 2350 ---- ---- ---- ---- 3.855 -.037 3.892 2375 ---- ---- ---- ---- 3.998 -.038 4.036 2400 ---- ---- ---- ---- 4.144 -.039 4.183 2425 ---- ---- ---- ---- 4.293 -.039 4.332 2450 ---- ---- ---- ---- 4.444 -.040 4.484 2475 ---- ---- ---- ---- 4.597 -.042 4.639 2500 ---- ---- ---- ---- 4.753 -.042 4.795 2525 ---- ---- ---- ---- 4.910 -.043 4.953 2550 ---- ---- ---- ---- 5.070 -.044 5.114 2575 ---- ---- ---- ---- 5.231 -.045 5.276 2600 ---- ---- ---- ---- 5.395 -.045 5.440 2625 ---- ---- ---- ---- 5.560 -.045 5.605 2650 ---- ---- ---- ---- 5.726 -.047 5.773 2675 ---- ---- ---- ---- 5.895 -.047 5.942 2700 ---- ---- ---- ---- 6.065 -.048 6.113 2725 ---- ---- ---- ---- 6.236 -.049 6.285 2750 ---- ---- ---- ---- 6.409 -.050 6.459 2775 ---- ---- ---- ---- 6.583 -.051 6.634 2800 ---- ---- ---- ---- 6.759 -.051 6.810 2825 ---- ---- ---- ---- 6.937 -.051 6.988 2850 ---- ---- ---- ---- 7.115 -.053 7.168 2875 ---- ---- ---- ---- 7.295 -.054 7.349 2900 ---- ---- ---- ---- 7.477 -.054 7.531 2925 ---- ---- ---- ---- 7.660 -.054 7.714 2950 ---- ---- ---- ---- 7.844 -.055 7.899 2975 ---- ---- ---- ---- 8.030 -.056 8.086 3000 ---- ---- ---- ---- 8.217 -.056 8.273 3025 ---- ---- ---- ---- 8.405 -.058 8.463 3050 ---- ---- ---- ---- 8.595 -.058 8.653 3075 ---- ---- ---- ---- 8.786 -.059 8.845 3100 ---- ---- ---- ---- 8.979 -.059 9.038 3125 ---- ---- ---- ---- 9.173 -.060 9.233 3150 ---- ---- ---- ---- 9.368 -.061 9.429 3175 ---- ---- ---- ---- 9.565 -.061 9.626 3200 ---- ---- ---- ---- 9.763 -.061 9.824 3225 ---- ---- ---- ---- 9.962 -.062 10.024 3250 ---- ---- ---- ---- 10.163 -.063 10.226 3275 ---- ---- ---- ---- 10.365 -.063 10.428 3300 ---- ---- ---- ---- 10.568 -.064 10.632 3325 ---- ---- ---- ---- 10.773 -.064 10.837 3350 ---- ---- ---- ---- 10.978 -.065 11.043 3375 ---- ---- ---- ---- 11.185 -.066 11.251 3400 ---- ---- ---- ---- 11.393 -.066 11.459 3425 ---- ---- ---- ---- 11.601 -.067 11.668 3450 ---- ---- ---- ---- 11.811 -.067 11.878 3475 ---- ---- ---- ---- 12.022 -.068 12.090 3500 ---- ---- ---- ---- 12.234 -.068 12.302 3525 ---- ---- ---- ---- 12.446 -.069 12.515 3550 ---- ---- ---- ---- 12.659 -.069 12.728 3575 ---- ---- ---- ---- 12.873 -.070 12.943 3600 ---- ---- ---- ---- 13.088 -.070 13.158 3625 ---- ---- ---- ---- 13.303 -.071 13.374 3650 ---- ---- ---- ---- 13.520 -.071 13.591 3675 ---- ---- ---- ---- 13.736 -.072 13.808 3700 ---- ---- ---- ---- 13.954 -.072 14.026 3725 ---- ---- ---- ---- 14.172 -.073 14.245 3750 ---- ---- ---- ---- 14.391 -.073 14.464 3775 ---- ---- ---- ---- 14.611 -.073 14.684 3800 ---- ---- ---- ---- 14.831 -.073 14.904 3825 ---- ---- ---- ---- 15.051 -.075 15.126 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .844 -.007 .851 1050 ---- ---- ---- ---- .878 -.009 .887 1075 ---- ---- ---- ---- .913 -.009 .922 1100 ---- ---- ---- ---- .949 -.009 .958 1125 ---- ---- ---- ---- .984 -.009 .993 1150 ---- ---- ---- ---- 1.020 -.009 1.029 1175 ---- ---- ---- ---- 1.056 -.010 1.066 1200 ---- ---- ---- ---- 1.092 -.010 1.102 1225 ---- ---- ---- ---- 1.128 -.011 1.139 1250 ---- ---- ---- ---- 1.165 -.011 1.176 1275 ---- ---- ---- ---- 1.201 -.012 1.213 1300 ---- ---- ---- ---- 1.238 -.012 1.250 1325 ---- ---- ---- ---- 1.275 -.012 1.287 1350 ---- ---- ---- ---- 1.312 -.013 1.325 1375 ---- ---- ---- ---- 1.349 -.013 1.362 1400 ---- ---- ---- ---- 1.387 -.013 1.400 1425 ---- ---- ---- ---- 1.424 -.014 1.438 1450 ---- ---- ---- ---- 1.461 -.015 1.476 1475 ---- ---- ---- ---- 1.499 -.015 1.514 1500 ---- ---- ---- ---- 1.537 -.015 1.552 1525 ---- ---- ---- ---- 1.575 -.015 1.590 1550 ---- ---- ---- ---- 1.612 -.016 1.628 1575 ---- ---- ---- ---- 1.650 -.017 1.667 1600 ---- ---- ---- ---- 1.689 -.016 1.705 1625 ---- ---- ---- ---- 1.727 -.018 1.745 1650 ---- ---- ---- ---- 1.767 -.018 1.785 1675 ---- ---- ---- ---- 1.808 -.018 1.826 1700 ---- ---- ---- ---- 1.850 -.019 1.869 1725 ---- ---- ---- ---- 1.894 -.019 1.913 1750 ---- ---- ---- ---- 1.940 -.020 1.960 1775 ---- ---- ---- ---- 1.988 -.021 2.009 1800 ---- ---- ---- ---- 2.040 -.021 2.061 1825 ---- ---- ---- ---- 2.094 -.022 2.116 1850 ---- ---- ---- ---- 2.152 -.022 2.174 1875 ---- ---- ---- ---- 2.214 -.023 2.237 1900 ---- ---- ---- ---- 2.281 -.023 2.304 1925 ---- ---- ---- ---- 2.351 -.024 2.375 1950 ---- ---- ---- ---- 2.426 -.024 2.450 1975 ---- ---- ---- ---- 2.504 -.026 2.530 2000 ---- ---- ---- ---- 2.587 -.026 2.613 2025 ---- ---- ---- ---- 2.674 -.026 2.700 2050 ---- ---- ---- ---- 2.765 -.027 2.792 2075 ---- ---- ---- ---- 2.859 -.028 2.887 2100 ---- ---- ---- ---- 2.958 -.029 2.987 2125 ---- ---- ---- ---- 3.060 -.030 3.090 2150 ---- ---- ---- ---- 3.167 -.030 3.197 2175 ---- ---- ---- ---- 3.277 -.031 3.308 2200 ---- ---- ---- ---- 3.390 -.032 3.422 2225 ---- ---- ---- ---- 3.508 -.033 3.541 2250 ---- ---- ---- ---- 3.629 -.034 3.663 2275 ---- ---- ---- ---- 3.754 -.034 3.788 2300 ---- ---- ---- ---- 3.882 -.035 3.917 2325 ---- ---- ---- ---- 4.013 -.036 4.049 2350 ---- ---- ---- ---- 4.148 -.037 4.185 2375 ---- ---- ---- ---- 4.286 -.037 4.323 2400 ---- ---- ---- ---- 4.427 -.038 4.465 2425 ---- ---- ---- ---- 4.570 -.039 4.609 2450 ---- ---- ---- ---- 4.717 -.040 4.757 2475 ---- ---- ---- ---- 4.866 -.040 4.906 2500 ---- ---- ---- ---- 5.017 -.042 5.059 2525 ---- ---- ---- ---- 5.171 -.042 5.213 2550 ---- ---- ---- ---- 5.328 -.042 5.370 2575 ---- ---- ---- ---- 5.486 -.044 5.530 2600 ---- ---- ---- ---- 5.646 -.045 5.691 2625 ---- ---- ---- ---- 5.809 -.045 5.854 2650 ---- ---- ---- ---- 5.973 -.046 6.019 2675 ---- ---- ---- ---- 6.139 -.047 6.186 2700 ---- ---- ---- ---- 6.307 -.047 6.354 2725 ---- ---- ---- ---- 6.476 -.048 6.524 2750 ---- ---- ---- ---- 6.647 -.048 6.695 2775 ---- ---- ---- ---- 6.819 -.049 6.868 2800 ---- ---- ---- ---- 6.992 -.050 7.042 2825 ---- ---- ---- ---- 7.167 -.051 7.218 2850 ---- ---- ---- ---- 7.343 -.052 7.395 2875 ---- ---- ---- ---- 7.521 -.052 7.573 2900 ---- ---- ---- ---- 7.701 -.052 7.753 2925 ---- ---- ---- ---- 7.881 -.054 7.935 2950 ---- ---- ---- ---- 8.064 -.054 8.118 2975 ---- ---- ---- ---- 8.247 -.055 8.302 3000 ---- ---- ---- ---- 8.433 -.055 8.488 3025 ---- ---- ---- ---- 8.620 -.056 8.676 3050 ---- ---- ---- ---- 8.808 -.057 8.865 3075 ---- ---- ---- ---- 8.998 -.057 9.055 3100 ---- ---- ---- ---- 9.190 -.058 9.248 3125 ---- ---- ---- ---- 9.383 -.058 9.441 3150 ---- ---- ---- ---- 9.578 -.059 9.637 3175 ---- ---- ---- ---- 9.774 -.060 9.834 3200 ---- ---- ---- ---- 9.973 -.060 10.033 3225 ---- ---- ---- ---- 10.173 -.061 10.234 3250 ---- ---- ---- ---- 10.374 -.062 10.436 3275 ---- ---- ---- ---- 10.577 -.062 10.639 3300 ---- ---- ---- ---- 10.782 -.062 10.844 3325 ---- ---- ---- ---- 10.988 -.063 11.051 3350 ---- ---- ---- ---- 11.195 -.063 11.258 3375 ---- ---- ---- ---- 11.403 -.064 11.467 3400 ---- ---- ---- ---- 11.612 -.064 11.676 3425 ---- ---- ---- ---- 11.821 -.066 11.887 3450 ---- ---- ---- ---- 12.032 -.066 12.098 3475 ---- ---- ---- ---- 12.243 -.067 12.310 3500 ---- ---- ---- ---- 12.456 -.066 12.522 3525 ---- ---- ---- ---- 12.669 -.067 12.736 3550 ---- ---- ---- ---- 12.882 -.068 12.950 3575 ---- ---- ---- ---- 13.097 -.068 13.165 3600 ---- ---- ---- ---- 13.312 -.069 13.381 3625 ---- ---- ---- ---- 13.528 -.069 13.597 3650 ---- ---- ---- ---- 13.745 -.069 13.814 3675 ---- ---- ---- ---- 13.962 -.070 14.032 3700 ---- ---- ---- ---- 14.180 -.070 14.250 3725 ---- ---- ---- ---- 14.399 -.070 14.469 3750 ---- ---- ---- ---- 14.618 -.071 14.689 3775 ---- ---- ---- ---- 14.838 -.071 14.909 3800 ---- ---- ---- ---- 15.058 -.072 15.130 3825 ---- ---- ---- ---- 15.280 -.072 15.352 3850 ---- ---- ---- ---- 15.501 -.073 15.574 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.031 -.008 1.039 1050 ---- ---- ---- ---- 1.069 -.009 1.078 1075 ---- ---- ---- ---- 1.108 -.009 1.117 1100 ---- ---- ---- ---- 1.147 -.009 1.156 1125 ---- ---- ---- ---- 1.186 -.010 1.196 1150 ---- ---- ---- ---- 1.225 -.010 1.235 1175 ---- ---- ---- ---- 1.264 -.011 1.275 1200 ---- ---- ---- ---- 1.303 -.011 1.314 1225 ---- ---- ---- ---- 1.343 -.011 1.354 1250 ---- ---- ---- ---- 1.382 -.012 1.394 1275 ---- ---- ---- ---- 1.421 -.013 1.434 1300 ---- ---- ---- ---- 1.461 -.012 1.473 1325 ---- ---- ---- ---- 1.500 -.013 1.513 1350 ---- ---- ---- ---- 1.540 -.013 1.553 1375 ---- ---- ---- ---- 1.579 -.014 1.593 1400 ---- ---- ---- ---- 1.618 -.015 1.633 1425 ---- ---- ---- ---- 1.658 -.014 1.672 1450 ---- ---- ---- ---- 1.697 -.015 1.712 1475 ---- ---- ---- ---- 1.736 -.016 1.752 1500 ---- ---- ---- ---- 1.776 -.015 1.791 1525 ---- ---- ---- ---- 1.815 -.016 1.831 1550 ---- ---- ---- ---- 1.854 -.016 1.870 1575 ---- ---- ---- ---- 1.893 -.017 1.910 1600 ---- ---- ---- ---- 1.932 -.018 1.950 1625 ---- ---- ---- ---- 1.972 -.018 1.990 1650 ---- ---- ---- ---- 2.013 -.018 2.031 1675 ---- ---- ---- ---- 2.054 -.019 2.073 1700 ---- ---- ---- ---- 2.097 -.019 2.116 1725 ---- ---- ---- ---- 2.142 -.020 2.162 1750 ---- ---- ---- ---- 2.189 -.020 2.209 1775 ---- ---- ---- ---- 2.238 -.021 2.259 1800 ---- ---- ---- ---- 2.290 -.022 2.312 1825 ---- ---- ---- ---- 2.346 -.022 2.368 1850 ---- ---- ---- ---- 2.405 -.023 2.428 1875 ---- ---- ---- ---- 2.469 -.023 2.492 1900 ---- ---- ---- ---- 2.537 -.024 2.561 1925 ---- ---- ---- ---- 2.609 -.025 2.634 1950 ---- ---- ---- ---- 2.686 -.025 2.711 1975 ---- ---- ---- ---- 2.767 -.026 2.793 2000 ---- ---- ---- ---- 2.852 -.027 2.879 2025 ---- ---- ---- ---- 2.942 -.027 2.969 2050 ---- ---- ---- ---- 3.036 -.027 3.063 2075 ---- ---- ---- ---- 3.134 -.028 3.162 2100 ---- ---- ---- ---- 3.236 -.029 3.265 2125 ---- ---- ---- ---- 3.342 -.030 3.372 2150 ---- ---- ---- ---- 3.453 -.030 3.483 2175 ---- ---- ---- ---- 3.567 -.031 3.598 2200 ---- ---- ---- ---- 3.685 -.032 3.717 2225 ---- ---- ---- ---- 3.806 -.033 3.839 2250 ---- ---- ---- ---- 3.931 -.034 3.965 2275 ---- ---- ---- ---- 4.060 -.034 4.094 2300 ---- ---- ---- ---- 4.191 -.035 4.226 2325 ---- ---- ---- ---- 4.326 -.036 4.362 2350 ---- ---- ---- ---- 4.463 -.037 4.500 2375 ---- ---- ---- ---- 4.603 -.038 4.641 2400 ---- ---- ---- ---- 4.746 -.038 4.784 2425 ---- ---- ---- ---- 4.891 -.039 4.930 2450 ---- ---- ---- ---- 5.038 -.039 5.077 2475 ---- ---- ---- ---- 5.187 -.040 5.227 2500 ---- ---- ---- ---- 5.338 -.041 5.379 2525 ---- ---- ---- ---- 5.490 -.042 5.532 2550 ---- ---- ---- ---- 5.645 -.042 5.687 2575 ---- ---- ---- ---- 5.802 -.043 5.845 2600 ---- ---- ---- ---- 5.961 -.043 6.004 2625 ---- ---- ---- ---- 6.122 -.044 6.166 2650 ---- ---- ---- ---- 6.285 -.045 6.330 2675 ---- ---- ---- ---- 6.450 -.046 6.496 2700 ---- ---- ---- ---- 6.618 -.047 6.665 2725 ---- ---- ---- ---- 6.788 -.047 6.835 2750 ---- ---- ---- ---- 6.961 -.048 7.009 2775 ---- ---- ---- ---- 7.136 -.048 7.184 2800 ---- ---- ---- ---- 7.313 -.049 7.362 2825 ---- ---- ---- ---- 7.492 -.050 7.542 2850 ---- ---- ---- ---- 7.674 -.051 7.725 2875 ---- ---- ---- ---- 7.858 -.051 7.909 2900 ---- ---- ---- ---- 8.043 -.052 8.095 2925 ---- ---- ---- ---- 8.231 -.052 8.283 2950 ---- ---- ---- ---- 8.419 -.053 8.472 2975 ---- ---- ---- ---- 8.610 -.053 8.663 3000 ---- ---- ---- ---- 8.802 -.054 8.856 3025 ---- ---- ---- ---- 8.995 -.054 9.049 3050 ---- ---- ---- ---- 9.189 -.055 9.244 3075 ---- ---- ---- ---- 9.384 -.056 9.440 3100 ---- ---- ---- ---- 9.580 -.056 9.636 3125 ---- ---- ---- ---- 9.776 -.058 9.834 3150 ---- ---- ---- ---- 9.974 -.058 10.032 3175 ---- ---- ---- ---- 10.172 -.059 10.231 3200 ---- ---- ---- ---- 10.372 -.059 10.431 3225 ---- ---- ---- ---- 10.572 -.059 10.631 3250 ---- ---- ---- ---- 10.773 -.060 10.833 3275 ---- ---- ---- ---- 10.974 -.061 11.035 3300 ---- ---- ---- ---- 11.177 -.061 11.238 3325 ---- ---- ---- ---- 11.380 -.062 11.442 3350 ---- ---- ---- ---- 11.585 -.062 11.647 3375 ---- ---- ---- ---- 11.790 -.062 11.852 3400 ---- ---- ---- ---- 11.996 -.063 12.059 3425 ---- ---- ---- ---- 12.202 -.064 12.266 3450 ---- ---- ---- ---- 12.410 -.064 12.474 3475 ---- ---- ---- ---- 12.618 -.065 12.683 3500 ---- ---- ---- ---- 12.827 -.065 12.892 3525 ---- ---- ---- ---- 13.037 -.065 13.102 3550 ---- ---- ---- ---- 13.247 -.066 13.313 3575 ---- ---- ---- ---- 13.459 -.066 13.525 3600 ---- ---- ---- ---- 13.671 -.067 13.738 3625 ---- ---- ---- ---- 13.883 -.068 13.951 3650 ---- ---- ---- ---- 14.097 -.068 14.165 3675 ---- ---- ---- ---- 14.311 -.068 14.379 3700 ---- ---- ---- ---- 14.526 -.068 14.594 3725 ---- ---- ---- ---- 14.741 -.069 14.810 3750 ---- ---- ---- ---- 14.957 -.069 15.026 SO DEC27 Silver Option PUT 1675 ---- ---- ---- ---- 2.119 -.019 2.138 1700 ---- ---- ---- ---- 2.185 -.020 2.205 1725 ---- ---- ---- ---- 2.252 -.020 2.272 1750 ---- ---- ---- ---- 2.320 -.021 2.341 1775 ---- ---- ---- ---- 2.389 -.022 2.411 1800 ---- ---- ---- ---- 2.459 -.022 2.481 1825 ---- ---- ---- ---- 2.530 -.023 2.553 1850 ---- ---- ---- ---- 2.602 -.023 2.625 1875 ---- ---- ---- ---- 2.675 -.023 2.698 1900 ---- ---- ---- ---- 2.748 -.024 2.772 1925 ---- ---- ---- ---- 2.823 -.025 2.848 1950 ---- ---- ---- ---- 2.900 -.025 2.925 1975 ---- ---- ---- ---- 2.978 -.026 3.004 2000 ---- ---- ---- ---- 3.060 -.027 3.087 2025 ---- ---- ---- ---- 3.145 -.027 3.172 2050 ---- ---- ---- ---- 3.233 -.028 3.261 2075 ---- ---- ---- ---- 3.326 -.029 3.355 2100 ---- ---- ---- ---- 3.424 -.029 3.453 2125 ---- ---- ---- ---- 3.526 -.030 3.556 2150 ---- ---- ---- ---- 3.633 -.031 3.664 2175 ---- ---- ---- ---- 3.745 -.032 3.777 2200 ---- ---- ---- ---- 3.861 -.033 3.894 2225 ---- ---- ---- ---- 3.982 -.033 4.015 2250 ---- ---- ---- ---- 4.107 -.033 4.140 2275 ---- ---- ---- ---- 4.235 -.034 4.269 2300 ---- ---- ---- ---- 4.367 -.035 4.402 2325 ---- ---- ---- ---- 4.503 -.036 4.539 2350 ---- ---- ---- ---- 4.642 -.037 4.679 2375 ---- ---- ---- ---- 4.784 -.038 4.822 2400 ---- ---- ---- ---- 4.929 -.038 4.967 2425 ---- ---- ---- ---- 5.077 -.038 5.115 2450 ---- ---- ---- ---- 5.227 -.039 5.266 2475 ---- ---- ---- ---- 5.378 -.040 5.418 2500 ---- ---- ---- ---- 5.532 -.041 5.573 2525 ---- ---- ---- ---- 5.687 -.042 5.729 2550 ---- ---- ---- ---- 5.844 -.042 5.886 2575 ---- ---- ---- ---- 6.003 -.043 6.046 2600 ---- ---- ---- ---- 6.164 -.044 6.208 2625 ---- ---- ---- ---- 6.327 -.044 6.371 2650 ---- ---- ---- ---- 6.491 -.045 6.536 2675 ---- ---- ---- ---- 6.658 -.046 6.704 2700 ---- ---- ---- ---- 6.827 -.046 6.873 2725 ---- ---- ---- ---- 6.997 -.047 7.044 2750 ---- ---- ---- ---- 7.170 -.048 7.218 2775 ---- ---- ---- ---- 7.345 -.048 7.393 2800 ---- ---- ---- ---- 7.522 -.049 7.571 2825 ---- ---- ---- ---- 7.701 -.050 7.751 2850 ---- ---- ---- ---- 7.882 -.051 7.933 2875 ---- ---- ---- ---- 8.065 -.051 8.116 2900 ---- ---- ---- ---- 8.250 -.051 8.301 2925 ---- ---- ---- ---- 8.436 -.052 8.488 2950 ---- ---- ---- ---- 8.624 -.053 8.677 2975 ---- ---- ---- ---- 8.813 -.054 8.867 3000 ---- ---- ---- ---- 9.004 -.054 9.058 3025 ---- ---- ---- ---- 9.196 -.055 9.251 3050 ---- ---- ---- ---- 9.390 -.055 9.445 3075 ---- ---- ---- ---- 9.584 -.056 9.640 3100 ---- ---- ---- ---- 9.780 -.056 9.836 3125 ---- ---- ---- ---- 9.977 -.057 10.034 3150 ---- ---- ---- ---- 10.175 -.057 10.232 3175 ---- ---- ---- ---- 10.373 -.058 10.431 3200 ---- ---- ---- ---- 10.573 -.058 10.631 3225 ---- ---- ---- ---- 10.774 -.058 10.832 3250 ---- ---- ---- ---- 10.975 -.060 11.035 3275 ---- ---- ---- ---- 11.178 -.059 11.237 3300 ---- ---- ---- ---- 11.381 -.060 11.441 3325 ---- ---- ---- ---- 11.585 -.061 11.646 3350 ---- ---- ---- ---- 11.790 -.062 11.852 3375 ---- ---- ---- ---- 11.996 -.062 12.058 3400 ---- ---- ---- ---- 12.203 -.062 12.265 3425 ---- ---- ---- ---- 12.410 -.063 12.473 3450 ---- ---- ---- ---- 12.619 -.063 12.682 3475 ---- ---- ---- ---- 12.828 -.064 12.892 3500 ---- ---- ---- ---- 13.037 -.065 13.102 3525 ---- ---- ---- ---- 13.248 -.065 13.313 3550 ---- ---- ---- ---- 13.459 -.066 13.525 3575 ---- ---- ---- ---- 13.671 -.066 13.737 3600 ---- ---- ---- ---- 13.884 -.067 13.951 3625 ---- ---- ---- ---- 14.098 -.066 14.164 3650 ---- ---- ---- ---- 14.312 -.067 14.379 3675 ---- ---- ---- ---- 14.527 -.067 14.594 3700 ---- ---- ---- ---- 14.742 -.068 14.810 3725 ---- ---- ---- ---- 14.958 -.069 15.027 3750 ---- ---- ---- ---- 15.175 -.069 15.244 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3067 605 33331 SO1 FEB23 Silver Weekly Friday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.336 +.103 5.233 1875 ---- ---- ---- ---- 5.086 +.103 4.983 1900 ---- ---- ---- ---- 4.836 +.103 4.733 1925 ---- ---- ---- ---- 4.586 +.103 4.483 1950 ---- ---- ---- ---- 4.336 +.103 4.233 1975 ---- ---- ---- ---- 4.086 +.103 3.983 2000 ---- ---- ---- ---- 3.836 +.103 3.733 2025 ---- ---- ---- ---- 3.586 +.103 3.483 2050 ---- ---- ---- ---- 3.336 +.103 3.233 2075 ---- ---- ---- ---- 3.087 +.104 2.983 2100 ---- ---- ---- ---- 2.837 +.103 2.734 2125 ---- ---- ---- ---- 2.588 +.103 2.485 2150 ---- ---- ---- ---- 2.339 +.103 2.236 1 2175 1.491 1.507B 1.339A 1.339A 2.090 +.100 5 1.990 1 2200 1.436 1.497B 1.110A 1.492B 1.842 +.097 4 1.745 2225 1.022 1.465B .896A 1.464B 1.596 +.092 2 1.504 3 3 2250 ---- 1.374B .697A .697A 1.354 +.085 1.269 1 2 2255 ---- ---- .730A .730A 1.307 +.084 1.223 2260 ---- ---- .695A .695A 1.260 +.083 1.177 2265 ---- ---- .596A .596A 1.213 +.081 1.132 2270 ---- ---- .563A .563A 1.166 +.079 1.087 2275 1.012 1.140B .525A 1.140B 1.121 +.078 1 1.043 2 3 2280 ---- 1.013B .501A .501A 1.075 +.076 .999 2285 ---- .999B .471A .471A 1.030 +.074 .956 2290 ---- .953B .435A .435A .986 +.072 .914 2295 ---- .908B .407A .407A .942 +.070 .872 2300 .488 .916B .380A .916B .900 +.068 1 .832 2 2305 ---- .821B .357A .357A .857 +.065 .792 2310 ---- .778B .332A .332A .816 +.063 .753 2315 ---- .736B .310A .310A .775 +.060 .715 2320 ---- .696B .287A .287A .736 +.058 .678 2325 .358 .709B .267A .709B .697 +.055 119 .642 1 2330 ---- .616B .247A .247A .659 +.052 .607 2 2335 ---- .581B .228A .228A .622 +.049 .573 2 4 2340 ---- .559B .211A .211A .586 +.046 .540 2 5 2345 .524 .556B .194A .501A .552 +.044 2 .508 2 2350 .280 .529B .179A .529B .518 +.041 19 .477 1 2355 .323 .496B .164A .317A .486 +.039 25 .447 20 2360 .320 .464B .151A .241A .454 +.036 2 .418 2 2365 ---- .434B .139A .139A .424 +.033 .391 2 4 2370 ---- .405B .128A .128A .395 +.031 .364 6 6 2375 .150 .377B .118A .377B .368 +.029 5 .339 161 2380 .315 .351B .109A .351B .341 +.026 1 .315 2 8 2385 .115 .325B .100A .283A .316 +.023 30 .293 100 100 2390 .285 .301B .092A .301B .292 +.021 5 .271 28 20 2395 ---- .278B .085A .085A .270 +.019 .251 2400 .240 .255B .079A .255B .249 +.017 17 .232 15 238 2405 ---- .234B .073A .073A .229 +.014 .215 2410 ---- .215B .068A .068A .210 +.012 .198 2 45 2415 ---- .197B .063A .063A .193 +.010 .183 2420 .110 .179B .058A .179B .177 +.008 5 .169 1 144 2425 .053 .163B .053 .163B .162 +.006 45 .156 41 48 2430 .050 .150 .050 .135A .148 +.005 20 .143 31 2435 .053 .136B .047A .047A .135 +.003 18 .132 2440 ---- .123B .044A .044A .123 +.001 .122 2 2445 .040 .112B .040 .112B .112 UNCH 10 .112 17 2450 .040 .102 .038 .102B .101 -.002 204 .103 3 170 2455 ---- ---- .035A .035A .092 -.003 .095 4 2460 .050 .085B .033A .033A .083 -.004 10 .087 19 2465 ---- ---- .031A .031A .076 -.004 .080 6 2470 .050 .071B .025 .071B .068 -.005 20 .073 33 2475 .056 .063B .024 .063B .062 -.005 120 .067 84 2480 ---- ---- .025A .025A .056 -.006 .062 15 2485 ---- ---- .023A .023A .050 -.007 .057 10 2490 ---- ---- .021A .021A .045 -.007 .052 2495 ---- ---- .020A .020A .041 -.006 .047 20 30 2500 .030 .039B .019A .039B .037 -.006 6 .043 32 2505 ---- ---- .018A .018A .033 -.006 .039 2510 ---- ---- .016A .016A .029 -.007 .036 3 2515 ---- ---- .015A .015A .026 -.007 .033 6 2520 ---- ---- .014A .014A .024 -.006 .030 2525 ---- ---- .013A .013A .021 -.006 .027 1 2530 ---- ---- .012A .012A .019 -.005 .024 22 2535 ---- ---- .011A .011A .017 -.005 .022 1 2550 .007 .014B .007 .014B .012 -.004 3 .016 66 2575 .005 .009B .004A .009B .007 -.003 16 .010 11 2600 .004 .004 .004 .004 .005 -.002 1 .007 9 25 2625 ---- ---- .004A .004A .004 -.001 .005 37 26 2650 ---- ---- .003A .003A .003 -.001 .004 16 2675 .002 .002 .001 .002 .003 UNCH 9 .003 6 50 2700 ---- ---- .002A .002A .002 -.001 .003 27 2725 ---- ---- ---- ---- .002 UNCH .002 6 2750 ---- ---- ---- ---- .001 -.001 .002 2775 ---- ---- ---- ---- .001 -.001 .002 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 725 282 1536 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 UNCH .001 2075 ---- ---- ---- ---- .001 UNCH .001 2 2100 ---- .003B ---- .003B .002 +.001 .001 11 2125 .002 .006B .002 .006B .002 UNCH 1 .002 9 2150 .010 .013B .003A .013B .003 -.001 2 .004 1 21 2175 .006 .025B .006 .025B .004 -.003 1 .007 2 57 2200 ---- .046B .009A .046B .006 -.007 9 .013 36 2225 ---- .080B .013A .080B .010 -.012 1 .022 4 2250 .087 .132B .021 .021 .019 -.017 5 .036 1 10 2255 .150 .150 .024A .024A .021 -.019 5 .040 4 2260 ---- .159B .026A .159B .024 -.020 .044 2265 ---- .173B .029A .173B .027 -.022 .049 1 2270 ---- .189B .033A .189B .031 -.023 9 .054 16 2275 ---- .207B .036A .207B .035 -.025 .060 83 2280 .217 .226B .041A .041A .040 -.027 13 .067 12 2285 .173 .246B .045 .045 .045 -.029 28 .074 2 4 2290 ---- .267B .051A .267B .050 -.031 .081 16 2295 ---- .290B .057A .290B .057 -.033 .090 9 2300 .167 .313B .063A .067 .064 -.035 215 .099 1 288 2305 ---- .338B .071A .338B .072 -.037 .109 1 25 2310 .286 .364B .080A .080A .080 -.040 21 .120 10 29 2315 ---- .391B .088A .391B .090 -.042 .132 15 2320 ---- .419B .098A .419B .100 -.045 .145 30 2325 .223 .448B .109A .448B .111 -.048 1 .159 3 6 2330 ---- .477B .120A .477B .123 -.051 .174 43 2335 ---- .506B .133A .506B .136 -.054 .190 12 2340 ---- .538B .146A .538B .151 -.056 .207 12 2345 ---- .571B .161A .571B .166 -.059 .225 12 2350 ---- .612B .179A .612B .182 -.062 .244 11 25 2355 .302 .636B .197A .197A .200 -.064 1 .264 72 2360 ---- .672B .216A .671B .218 -.068 .286 3 41 2365 .390 .709B .235A .708B .238 -.070 1 .308 18 2370 ---- .747B .256A .746B .259 -.073 .332 6 104 2375 .274 .802B .274 .302B .282 -.074 13 .356 4 32 2380 .304 .781B .302A .316A .305 -.077 10 .382 11 2385 ---- .822B .327A .608B .330 -.080 .410 5 2390 ---- .865B .351A .602B .356 -.082 .438 29 2395 ---- .909B .379A .598B .384 -.084 .468 2400 .444 1.014B .406A .423A .413 -.086 1 .499 13 2405 ---- .997B .435A .634B .443 -.089 .532 3 9 2410 ---- 1.043B .468A .673B .474 -.091 .565 2415 ---- 1.089B .499A .499A .507 -.093 .600 3 2420 ---- 1.130B .532A .532A .541 -.095 .636 7 2425 1.088 1.239B .563A 1.239B .576 -.096 2 .672 1 2430 ---- 1.122B .657A .838B .612 -.098 6 .710 4 2435 ---- 1.109B .692A .881B .649 -.100 .749 2440 ---- 1.113B .727A .925B .687 -.101 .788 2 2445 ---- 1.148B .765A .969B .725 -.104 .829 7 2450 1.315 1.474B .749A 1.473B .765 -.105 2 .870 4 2455 ---- 1.136B .840A 1.062B .806 -.105 .911 2460 ---- 1.135B .880A 1.165B .847 -.107 6 .954 2465 ---- 1.118B .921A .921A .889 -.108 .997 2470 ---- 1.090B .963A .963A .932 -.108 1.040 2475 1.580 1.713B .957A 1.174B .975 -.109 3 1.084 2 2 2480 ---- ---- 1.049A 1.049A 1.019 -.109 1.128 2485 ---- ---- 1.092A 1.092A 1.064 -.109 1.173 2490 ---- ---- 1.137A 1.137A 1.109 -.109 1.218 2495 ---- ---- ---- ---- 1.154 -.110 1.264 8 2500 ---- 1.767B 1.181A 1.764B 1.200 -.110 1.310 4 4 2505 ---- ---- ---- ---- 1.246 -.110 1.356 2510 ---- ---- ---- ---- 1.293 -.109 1.402 2515 ---- ---- ---- ---- 1.340 -.109 1.449 2520 ---- ---- ---- ---- 1.387 -.109 1.496 2525 ---- 1.752B 1.415A 1.752B 1.435 -.108 1.543 4 8 2530 ---- ---- ---- ---- 1.482 -.109 1.591 2535 ---- ---- ---- ---- 1.530 -.108 1.638 2550 ---- ---- ---- ---- 1.676 -.107 1.783 10 11 2575 ---- ---- ---- ---- 1.921 -.105 2.026 1 2600 ---- ---- ---- ---- 2.168 -.105 2.273 1 2625 ---- ---- ---- ---- 2.417 -.104 2.521 2650 ---- ---- ---- ---- 2.667 -.103 2.770 1 2675 ---- ---- ---- ---- 2.916 -.103 3.019 2700 ---- ---- ---- ---- 3.166 -.103 3.269 2725 ---- ---- ---- ---- 3.415 -.103 3.518 2750 ---- ---- ---- ---- 3.665 -.103 3.768 2775 ---- ---- ---- ---- 3.914 -.104 4.018 2800 ---- ---- ---- ---- 4.164 -.104 4.268 2825 ---- ---- ---- ---- 4.414 -.103 4.517 2850 ---- ---- ---- ---- 4.664 -.103 4.767 2875 ---- ---- ---- ---- 4.914 -.103 5.017 2900 ---- ---- ---- ---- 5.164 -.103 5.267 2925 ---- ---- ---- ---- 5.414 -.103 5.517 TOTAL EST.VOL VOLUME OPEN INT TOTAL 356 68 1190 SO2 FEB23 Silver Weekly Friday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.336 +.103 5.233 1875 ---- ---- ---- ---- 5.086 +.103 4.983 1900 ---- ---- ---- ---- 4.836 +.103 4.733 1925 ---- ---- ---- ---- 4.586 +.103 4.483 1950 ---- ---- ---- ---- 4.336 +.103 4.233 1975 ---- ---- ---- ---- 4.086 +.103 3.983 2000 ---- ---- ---- ---- 3.836 +.102 3.734 2025 ---- ---- ---- ---- 3.586 +.101 3.485 2050 ---- ---- ---- ---- 3.337 +.101 3.236 2075 ---- ---- ---- ---- 3.089 +.100 2.989 2100 ---- ---- 2.087A 2.087A 2.841 +.098 2.743 2125 ---- ---- 1.850A 1.850A 2.594 +.096 2.498 2150 ---- ---- 1.620A 1.620A 2.349 +.094 2.255 2175 ---- 2.061B 1.396A 1.396A 2.107 +.091 2.016 1 2200 ---- 1.887B 1.185A 1.185A 1.868 +.087 1.781 2225 ---- 1.653B .988A .988A 1.635 +.083 1.552 2 2250 ---- 1.429B .809A .809A 1.410 +.077 1.333 1 2255 ---- 1.331B .787A .787A 1.366 +.076 1.290 2260 ---- 1.286B .755A .755A 1.322 +.074 1.248 2265 ---- 1.241B .724A .724A 1.279 +.072 1.207 2270 ---- 1.197B .693A .693A 1.237 +.071 1.166 2275 ---- 1.211B .653A .653A 1.195 +.069 1.126 2280 ---- 1.111B .624A .624A 1.154 +.068 1.086 2285 ---- 1.070B .595A .595A 1.113 +.066 1.047 2290 ---- 1.027B .569A .569A 1.073 +.064 1.009 2295 ---- .988B .542A .542A 1.034 +.063 .971 2 2300 ---- 1.010B .518A .518A .995 +.061 .934 2305 ---- .908B .492A .492A .957 +.059 .898 2 2310 ---- .869B .469A .469A .920 +.057 .863 2315 ---- .831B .446A .446A .883 +.055 .828 2320 ---- .795B .423A .423A .848 +.054 .794 2325 .480 .825B .402A .825B .813 +.052 60 .761 2330 .587 .784B .381A .583A .778 +.049 10 .729 2 2335 .413 .757B .361A .757B .745 +.048 11 .697 7 2340 ---- .724B .342A .342A .713 +.046 .667 2345 ---- .691B .324A .324A .681 +.044 .637 2350 .394 .661B .307A .661B .650 +.042 16 .608 3 2355 ---- .629B .290A .290A .620 +.040 .580 2360 ---- .601B .275A .275A .591 +.038 .553 2365 .335 .573B .260A .571B .563 +.036 5 .527 2370 ---- .545B .245A .245A .536 +.034 .502 10 2375 .268 .518B .230A .518B .510 +.033 26 .477 16 2380 ---- .492B .218A .218A .484 +.030 .454 2385 ---- .468B .205A .205A .460 +.029 .431 20 2390 ---- .444B .194A .194A .436 +.027 .409 10 2395 ---- .421B .183A .183A .413 +.025 .388 2400 ---- .398B .173A .173A .392 +.024 50 .368 3 2405 ---- .377B .163A .163A .371 +.022 .349 2410 ---- .355B .153A .153A .350 +.020 .330 2415 .163 .337B .144A .337B .331 +.019 10 .312 2420 ---- .316B .136A .136A .313 +.017 .296 7 2425 ---- .299B .128A .128A .295 +.016 .279 300 2430 ---- .282B .121A .121A .278 +.014 .264 2 2435 ---- .265B .114A .114A .262 +.013 .249 1 2440 ---- .251B .108A .108A .247 +.012 .235 3 2445 ---- .236B .102A .102A .233 +.011 .222 2450 ---- .222B .096A .096A .219 +.009 1 .210 2 3 2455 ---- .209B .090A .090A .206 +.008 .198 2460 ---- .197B .085A .085A .193 +.007 .186 2465 ---- .186B .081A .081A .182 +.007 .175 2470 ---- .174B .076A .076A .171 +.006 .165 48 2475 ---- .164B .072A .072A .160 +.004 .156 6 2480 ---- .154B .068A .068A .150 +.003 .147 2485 ---- .145B .064A .064A .141 +.003 .138 2490 ---- .136B .061A .061A .132 +.002 .130 2495 ---- .127B .058A .058A .124 +.002 .122 2500 .053 .119B .053 .119B .116 +.001 2 .115 1 2505 ---- .112B .052A .052A .109 +.001 .108 2510 ---- .105B .049A .049A .102 UNCH .102 2515 ---- .098B .047A .047A .096 UNCH .096 2520 ---- .092B .044A .044A .090 UNCH .090 2525 ---- .086B .042A .042A .084 -.001 .085 2530 ---- ---- .040A .040A .079 -.001 .080 2535 ---- ---- .038A .038A .074 -.002 .076 10 10 2550 ---- ---- .032A .032A .062 -.001 .063 10 32 2575 ---- ---- .025A .025A .046 -.001 .047 2600 ---- ---- .021A .021A .034 -.002 .036 2625 ---- ---- .017A .017A .026 -.002 .028 2650 ---- ---- .014A .014A .020 -.001 .021 2675 ---- ---- .013A .013A .016 -.001 .017 2700 ---- ---- .011A .011A .013 UNCH .013 2725 ---- ---- .009A .009A .011 UNCH .011 2750 ---- ---- ---- ---- .009 UNCH .009 2775 ---- ---- ---- ---- .007 UNCH .007 2800 ---- ---- ---- ---- .006 UNCH .006 8 2825 ---- ---- ---- ---- .005 UNCH .005 14 2850 ---- ---- ---- ---- .004 UNCH .004 2875 ---- ---- ---- ---- .004 +.001 .003 2900 ---- ---- ---- ---- .003 UNCH .003 2925 ---- ---- ---- ---- .003 +.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 191 22 514 SO2 FEB23 Silver Weekly Friday 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 -.001 .002 2000 ---- ---- ---- ---- .001 -.002 .003 2025 ---- .006B ---- .006B .002 -.002 .004 15 2050 ---- .009B ---- .009B .003 -.003 .006 2075 ---- .015B ---- .015B .005 -.003 1 .008 3 2100 ---- .023B .011A .023B .007 -.005 .012 3 2125 ---- .036B .013A .036B .010 -.007 .017 2 2150 ---- .054B .018A .054B .015 -.009 .024 2175 ---- .081B .025A .081B .023 -.012 .035 2 2200 ---- .119B .036A .119B .034 -.015 50 .049 2 2225 ---- .171B .053A .171B .050 -.021 .071 14 2250 .079 .240B .078A .079 .075 -.026 3 .101 7 2255 ---- .256B .084A .256B .081 -.028 .109 2260 ---- .275B .090A .274B .088 -.029 .117 2265 ---- .293B .097A .293B .095 -.030 .125 2270 ---- .311B .105A .311B .102 -.032 .134 2275 ---- .332B .113A .332B .110 -.034 1 .144 3 2280 .209 .353B .121A .121A .119 -.035 16 .154 2285 ---- .375B .131A .375B .128 -.037 .165 3 2290 .175 .398B .140A .188B .138 -.039 9 .177 1 2295 ---- .422B .151A .422B .149 -.040 .189 2300 .363 .446B .162A .170A .160 -.042 8 .202 253 2305 .215 .471B .174A .231B .172 -.044 10 .216 2 2310 ---- .497B .186A .497B .185 -.045 .230 2 5 2315 .433 .524B .199A .524B .198 -.048 4 .246 2 2320 ---- .552B .213A .552B .212 -.050 .262 2325 ---- .580B .227A .580B .227 -.052 .279 21 2330 ---- .611B .244A .611B .243 -.053 .296 1 2335 ---- .640B .261A .640B .260 -.055 .315 2340 ---- .671B .278A .671B .277 -.057 .334 3 2345 ---- .695B .296A .690B .295 -.059 .354 4 2350 ---- .737B .315A .737B .315 -.060 .375 131 131 2355 ---- .765B .335A .758B .335 -.062 .397 2360 ---- .799B .356A .792B .356 -.064 .420 3 2365 ---- .835B .377A .829B .377 -.067 .444 2370 ---- .872B .400A .866B .400 -.069 .469 28 2375 ---- .911B .423A .911B .424 -.070 .494 2380 ---- .872B .447A .864B .448 -.073 .521 2385 ---- .911B .472A .869B .474 -.074 .548 110 110 2390 ---- .950B .498A .870B .500 -.076 .576 2395 ---- .990B .525A .868B .527 -.078 .605 10 2400 ---- 1.103B .552A 1.103B .555 -.080 .635 3 48 2405 ---- 1.072B .581A .876B .584 -.081 .665 1 2410 ---- 1.114B .610A .873B .614 -.083 .697 2415 ---- 1.156B .640A .882B .645 -.084 .729 2420 ---- 1.199B .672A .864B .676 -.086 .762 2425 ---- 1.311B .702A 1.310B .709 -.087 .796 2 2430 ---- 1.286B .736A .872B .742 -.088 .830 2435 ---- 1.330B .769A .871B .776 -.090 .866 2440 ---- 1.373B .803A .803A .810 -.092 .902 2445 ---- 1.418B .837A .837A .846 -.092 .938 2450 ---- 1.528B .872A 1.528B .882 -.094 .976 2455 ---- 1.509B .964A .964A .919 -.095 1.014 12 2460 ---- 1.554B 1.001A 1.001A .956 -.096 1.052 2465 ---- 1.600B 1.039A 1.039A .995 -.096 1.091 2470 ---- 1.647B 1.077A 1.077A 1.034 -.097 1.131 2475 ---- 1.755B 1.062A 1.755B 1.073 -.099 1.172 2480 ---- 1.647B 1.156A 1.156A 1.113 -.099 1.212 2485 ---- 1.621B 1.197A 1.197A 1.154 -.100 1.254 2490 ---- 1.629B 1.238A 1.238A 1.195 -.101 1.296 2495 ---- 1.650B 1.279A 1.279A 1.237 -.101 1.338 2500 ---- 1.988B 1.266A 1.988B 1.279 -.102 1.381 2505 ---- 1.643B 1.364A 1.364A 1.322 -.102 1.424 2510 ---- 1.688B 1.407A 1.407A 1.365 -.102 1.467 2515 ---- 1.636B 1.450A 1.450A 1.409 -.102 1.511 2520 ---- 1.600B 1.494A 1.494A 1.453 -.103 1.556 2525 2.068 2.226B 1.483A 2.226B 1.497 -.103 2 1.600 2 2530 ---- ---- 1.582A 1.582A 1.542 -.103 1.645 2535 ---- ---- 1.627A 1.627A 1.587 -.104 1.691 2550 2.282 2.467B 1.708A 2.279B 1.724 -.104 4 1.828 3 3 2575 ---- 2.508B 1.940A 2.508B 1.958 -.104 2.062 2600 ---- 2.489B 2.178A 2.489B 2.196 -.105 2.301 2625 ---- ---- ---- ---- 2.438 -.104 2.542 2 2650 ---- ---- ---- ---- 2.682 -.104 2.786 2 2675 ---- ---- ---- ---- 2.928 -.103 3.031 2700 ---- ---- ---- ---- 3.174 -.104 3.278 2725 ---- ---- ---- ---- 3.422 -.103 3.525 2750 ---- ---- ---- ---- 3.670 -.103 3.773 2775 ---- ---- ---- ---- 3.918 -.103 4.021 2800 ---- ---- ---- ---- 4.167 -.103 4.270 2825 ---- ---- ---- ---- 4.416 -.103 4.519 2850 ---- ---- ---- ---- 4.666 -.102 4.768 2875 ---- ---- ---- ---- 4.915 -.103 5.018 2900 ---- ---- ---- ---- 5.165 -.102 5.267 2925 ---- ---- ---- ---- 5.414 -.103 5.517 TOTAL EST.VOL VOLUME OPEN INT TOTAL 108 249 700 SO3 FEB23 Silver Weekly Friday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.336 +.103 5.233 1875 ---- ---- ---- ---- 5.086 +.103 4.983 1900 ---- ---- ---- ---- 4.836 +.103 4.733 1925 ---- ---- ---- ---- 4.586 +.103 4.483 1950 ---- ---- ---- ---- 4.336 +.102 4.234 1975 ---- ---- ---- ---- 4.087 +.101 3.986 2000 ---- ---- ---- ---- 3.838 +.100 3.738 2025 ---- ---- ---- ---- 3.590 +.098 3.492 2050 ---- ---- ---- ---- 3.343 +.097 3.246 2075 ---- ---- 2.355A 2.355A 3.098 +.096 3.002 2100 ---- ---- 2.122A 2.122A 2.854 +.093 2.761 2125 ---- 2.580B 1.895A 1.895A 2.612 +.090 2.522 2150 ---- 2.393B 1.676A 1.676A 2.374 +.087 2.287 2175 ---- 2.158B 1.467A 1.467A 2.140 +.083 2.057 2200 ---- 1.929B 1.270A 1.270A 1.912 +.079 1.833 2225 ---- 1.709B 1.087A 1.087A 1.692 +.074 1.618 2250 ---- 1.497B .920A .920A 1.481 +.067 1.414 2255 ---- 1.400B .901A .901A 1.441 +.067 1.374 2260 ---- 1.359B .870A .870A 1.400 +.065 1.335 2265 ---- 1.318B .840A .840A 1.361 +.064 1.297 2270 ---- 1.278B .811A .811A 1.322 +.063 1.259 2275 ---- 1.295B .772A .772A 1.283 +.061 1.222 2280 ---- 1.199B .744A .744A 1.245 +.060 1.185 2285 ---- 1.161B .717A .717A 1.207 +.058 1.149 2290 ---- 1.123B .691A .691A 1.170 +.057 1.113 2295 ---- 1.085B .665A .665A 1.134 +.056 1.078 2300 ---- 1.108B .641A .641A 1.098 +.054 1.044 2 2305 ---- ---- .616A .616A 1.063 +.053 1.010 2310 ---- .993B .593A .593A 1.029 +.052 .977 2315 ---- .986B .570A .570A .995 +.051 .944 2320 ---- .969B .548A .548A .962 +.050 .912 2325 ---- .937B .527A .527A .929 +.048 .881 2330 ---- .903B .506A .506A .897 +.046 .851 2335 ---- .872B .486A .486A .866 +.045 .821 2340 ---- .840B .466A .466A .835 +.043 .792 2345 ---- .810B .447A .447A .806 +.043 .763 2350 .760 .783B .429A .732A .776 +.040 3 .736 1 4 2355 ---- .755B .411A .411A .748 +.039 .709 2360 ---- .727B .394A .394A .720 +.038 .682 2365 ---- .700B .378A .378A .693 +.036 .657 2370 ---- .673B .362A .362A .667 +.035 .632 2375 .621 .647B .347A .602A .641 +.034 8 .607 2 4 2380 ---- .622B .332A .332A .616 +.032 .584 20 2385 ---- .598B .318A .318A .592 +.031 .561 2390 ---- .574B .304A .304A .568 +.029 .539 2395 ---- .551B .289A .289A .545 +.028 .517 2400 .391 .529B .277A .529B .523 +.027 25 .496 2 158 2405 ---- .507B .264A .264A .501 +.025 .476 2410 ---- .486B .253A .253A .480 +.024 .456 2415 ---- .465B .241A .241A .460 +.022 .438 2420 ---- .446B .230A .230A .441 +.022 .419 2425 ---- .427B .220A .220A .422 +.020 .402 2430 ---- .409B .210A .210A .404 +.019 .385 2435 ---- .390B .201A .201A .386 +.018 .368 2440 ---- .374B .192A .192A .369 +.016 .353 2445 ---- .357B .183A .183A .353 +.015 .338 2450 ---- .341B .177A .177A .337 +.014 .323 30 2455 ---- .326B .169A .169A .322 +.013 .309 2460 ---- .311B .161A .161A .308 +.013 .295 2465 ---- .297B .154A .154A .294 +.011 .283 2470 ---- .283B .147A .147A .280 +.010 .270 50 2475 ---- .272B .140A .140A .267 +.009 .258 2480 ---- .259B .134A .134A .255 +.008 .247 1 2485 ---- .247B .128A .128A .243 +.007 .236 2490 ---- .235B .122A .122A .232 +.007 .225 2495 ---- .224B .116A .116A .221 +.006 .215 2500 ---- .214B .111A .111A .211 +.005 .206 2525 ---- .168B .088A .088A .166 +.002 .164 2550 ---- .132B .071A .071A .130 UNCH .130 2575 ---- ---- .057A .057A .102 -.002 .104 2600 ---- ---- .046A .046A .081 -.002 .083 2625 ---- ---- .038A .038A .064 -.003 .067 2650 ---- ---- .031A .031A .051 -.003 .054 2675 ---- ---- .026A .026A .041 -.003 .044 2700 ---- ---- .022A .022A .033 -.003 .036 2725 ---- ---- .019A .019A .027 -.003 .030 2750 ---- ---- .017A .017A .022 -.003 .025 2775 ---- ---- .015A .015A .019 -.001 .020 2800 ---- ---- .013A .013A .015 -.002 .017 2825 ---- ---- .012A .012A .013 -.001 .014 2850 ---- ---- .011A .011A .011 -.001 .012 2875 ---- ---- ---- ---- .009 -.001 .010 2900 ---- ---- ---- ---- .008 -.001 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 5 269 SO3 FEB23 Silver Weekly Friday Option - Week 3 PUT 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .001 -.002 .003 1925 ---- .005B ---- .005B .002 -.002 .004 1950 ---- .007B ---- .007B .003 -.002 .005 1975 ---- .010B ---- .010B .004 -.003 .007 2000 ---- .014B ---- .014B .006 -.004 .010 2025 ---- .020B .012A .020B .008 -.005 .013 2050 ---- .028B .015A .028B .011 -.007 .018 2075 ---- .040B .019A .040B .016 -.008 .024 2100 ---- .057B .024A .057B .022 -.010 .032 2125 ---- .080B .032A .080B .030 -.013 .043 2150 ---- .111B .044A .111B .042 -.015 .057 2175 ---- .151B .060A .151B .057 -.020 .077 2200 .129 .203B .081A .081A .079 -.024 25 .103 2225 ---- .268B .111A .268B .108 -.030 .138 2250 ---- .349B .149A .349B .148 -.035 .183 1 11 2255 ---- .368B .158A .368B .157 -.036 .193 2260 ---- .386B .167A .386B .167 -.037 .204 2265 ---- .407B .177A .407B .177 -.039 .216 2270 ---- .428B .187A .428B .188 -.040 .228 2275 .425 .448B .199A .250B .199 -.041 10 .240 2280 ---- .470B .210A .470B .211 -.043 .254 2285 ---- .493B .222A .493B .223 -.044 .267 2290 ---- .518B .235A .518B .236 -.046 .282 2295 ---- .542B .248A .542B .250 -.046 .296 2300 ---- .566B .262A .566B .264 -.048 .312 22 104 2305 ---- .593B .277A .593B .279 -.049 .328 2310 ---- .619B .292A .619B .294 -.051 .345 2315 ---- .646B .307A .646B .310 -.052 .362 2320 ---- .674B .328A .674B .327 -.053 .380 6 2325 ---- .702B .345A .702B .344 -.055 .399 30 2330 ---- .731B .363A .731B .362 -.057 .419 2335 ---- .761B .381A .761B .381 -.058 .439 2340 ---- .792B .401A .792B .400 -.059 .459 2345 ---- .822B .420A .822B .420 -.061 .481 2350 ---- .854B .441A .854B .441 -.062 .503 3 2355 ---- .879B .463A .875B .462 -.064 .526 2360 ---- .911B .485A .907B .484 -.065 .549 15 2365 ---- .950B .507A .950B .507 -.067 .574 5 2370 .735 .986B .531A .531A .531 -.068 1 .599 7 2375 ---- 1.022B .555A 1.022B .555 -.069 .624 2380 ---- 1.054B .580A 1.054B .580 -.071 .651 2385 ---- 1.092B .605A 1.092B .605 -.073 .678 2390 ---- 1.122B .631A 1.122B .632 -.073 .705 2395 ---- 1.121B .658A 1.111B .659 -.075 .734 2400 ---- 1.204B .685A 1.204B .686 -.077 .763 2405 ---- 1.167B .714A 1.125B .715 -.077 .792 2410 ---- 1.210B .742A 1.124B .744 -.079 .823 2415 ---- 1.250B .772A 1.125B .774 -.080 .854 2420 ---- 1.289B .802A 1.124B .804 -.081 .885 2425 ---- 1.399B .833A 1.399B .835 -.083 .918 2430 ---- 1.371B .864A 1.131B .867 -.084 .951 2435 ---- 1.413B .897A 1.128B .899 -.085 .984 2440 ---- 1.454B .930A 1.144B .932 -.086 1.018 2445 ---- 1.497B .963A 1.138B .966 -.087 1.053 2450 ---- 1.604B .995A 1.604B 1.000 -.088 1.088 2455 ---- 1.581B 1.030A 1.134B 1.035 -.089 1.124 2460 ---- 1.625B 1.065A 1.065A 1.070 -.091 1.161 2465 ---- 1.668B 1.101A 1.101A 1.106 -.092 1.198 2470 ---- 1.712B 1.203A 1.203A 1.143 -.092 1.235 2475 ---- 1.819B 1.173A 1.819B 1.180 -.093 1.273 2480 ---- 1.801B 1.275A 1.275A 1.217 -.095 1.312 2485 ---- 1.846B 1.312A 1.312A 1.256 -.095 1.351 2490 ---- 1.891B 1.349A 1.349A 1.294 -.096 1.390 2495 ---- 1.936B 1.387A 1.387A 1.333 -.097 1.430 2500 ---- 2.041B 1.364A 2.041B 1.373 -.097 1.470 2525 ---- 2.269B 1.567A 2.269B 1.577 -.101 1.678 2550 ---- 2.502B 1.779A 2.500B 1.791 -.103 1.894 2575 ---- 2.739B 1.999A 2.739B 2.013 -.104 2.117 2600 ---- 2.978B 2.227A 2.976B 2.241 -.105 2.346 2625 ---- 3.220B 2.458A 3.220B 2.474 -.106 2.580 2650 ---- 3.261B 2.695A 3.261B 2.711 -.105 2.816 2675 ---- 3.291B 2.933A 3.284B 2.951 -.105 3.056 2700 ---- ---- 3.176A 3.176A 3.193 -.105 3.298 2725 ---- ---- ---- ---- 3.437 -.104 3.541 2750 ---- ---- ---- ---- 3.682 -.104 3.786 2775 ---- ---- ---- ---- 3.928 -.104 4.032 2800 ---- ---- ---- ---- 4.174 -.105 4.279 2825 ---- ---- ---- ---- 4.422 -.104 4.526 2850 ---- ---- ---- ---- 4.670 -.104 4.774 2875 ---- ---- ---- ---- 4.918 -.104 5.022 2900 ---- ---- ---- ---- 5.167 -.103 5.270 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 23 181 SO4 FEB23 Silver Weekly Friday Option - Week 4 CALL 1875 ---- ---- ---- ---- 5.291 +.105 5.186 1900 ---- ---- ---- ---- 5.041 +.105 4.936 1925 ---- ---- ---- ---- 4.791 +.103 4.688 1950 ---- ---- ---- ---- 4.542 +.103 4.439 1975 ---- ---- ---- ---- 4.294 +.102 4.192 2000 ---- ---- ---- ---- 4.046 +.101 3.945 2025 ---- ---- ---- ---- 3.799 +.099 3.700 2050 ---- ---- 2.804A 2.804A 3.554 +.097 3.457 2075 ---- ---- 2.569A 2.569A 3.310 +.095 3.215 2100 ---- ---- 2.338A 2.338A 3.068 +.093 2.975 2125 ---- 2.845B 2.114A 2.114A 2.829 +.090 2.739 2150 ---- 2.608B 1.897A 1.897A 2.593 +.087 2.506 2175 ---- 2.376B 1.689A 1.689A 2.362 +.083 2.279 2200 ---- 2.150B 1.492A 1.492A 2.136 +.079 2.057 2225 ---- 1.931B 1.307A 1.307A 1.918 +.076 1.842 2250 ---- 1.721B 1.136A 1.136A 1.709 +.072 1.637 2275 ---- 1.521B .979A .979A 1.511 +.069 1.442 2280 ---- ---- ---- ---- 1.472 +.067 1.405 2285 ---- ---- ---- ---- 1.435 +.067 1.368 2290 ---- ---- .892A .892A 1.397 +.065 1.332 2295 ---- ---- .864A .864A 1.361 +.065 1.296 2300 ---- 1.332B .837A .837A 1.324 +.063 1.261 2305 ---- ---- .811A .811A 1.289 +.063 1.226 2310 ---- ---- .785A .785A 1.254 +.062 1.192 2315 ---- ---- .760A .760A 1.219 +.060 1.159 2320 ---- ---- .735A .735A 1.185 +.059 1.126 2325 ---- 1.157B .711A .711A 1.152 +.058 1.094 2330 ---- ---- .688A .688A 1.119 +.056 1.063 2335 ---- ---- .665A .665A 1.087 +.055 1.032 2340 ---- ---- .643A .643A 1.055 +.053 1.002 2345 ---- ---- .622A .622A 1.024 +.052 .972 2350 ---- .997B .601A .601A .993 +.050 .943 2355 ---- ---- .580A .580A .963 +.048 .915 2360 ---- .907B .561A .561A .934 +.047 .887 2365 ---- .900B .541A .541A .905 +.045 .860 2370 ---- .880B .522A .522A .877 +.043 .834 2375 ---- .852B .504A .504A .850 +.042 .808 2380 ---- .825B .487A .487A .822 +.040 .782 2385 ---- .799B .470A .470A .796 +.039 .757 2390 ---- .773B .453A .453A .770 +.037 .733 2395 ---- .748B .437A .437A .745 +.036 .709 2400 ---- .723B .421A .421A .720 +.034 .686 2405 ---- .700B .406A .406A .696 +.032 .664 2410 ---- .677B .392A .392A .672 +.030 .642 2415 ---- .654B .378A .378A .649 +.029 .620 2420 ---- .632B .364A .364A .627 +.028 .599 2425 ---- .611B .351A .351A .605 +.026 .579 2430 ---- .590B .335A .335A .584 +.025 .559 2435 ---- .570B .323A .323A .563 +.023 .540 2440 ---- .549B .311A .311A .543 +.022 .521 2445 ---- .531B .300A .300A .524 +.022 .502 2450 ---- .511B .289A .289A .505 +.020 .485 1 1 2455 ---- .493B .278A .278A .486 +.018 .468 2460 ---- .475B .268A .268A .468 +.017 .451 2465 ---- .458B .258A .258A .451 +.016 .435 2470 ---- .442B .248A .248A .434 +.015 .419 2475 ---- .427B .239A .239A .418 +.014 .404 2480 ---- .410B .230A .230A .403 +.014 .389 2485 ---- ---- ---- .221A .388 ---- ---- 2490 ---- ---- ---- .213A .373 ---- ---- 2495 ---- ---- ---- .205A .359 ---- ---- 2500 ---- .353B .197A .197A .345 +.010 .335 2525 ---- .290B .163A .163A .284 +.007 .277 2550 ---- .238B .135A .135A .234 +.006 .228 2575 ---- .195B .113A .113A .192 +.004 .188 2600 ---- .158B .094A .094A .158 +.003 .155 2625 ---- .129B .079A .079A .130 +.002 .128 2650 ---- ---- .067A .067A .107 +.001 .106 2675 ---- ---- .057A .057A .089 +.001 .088 2700 ---- ---- .049A .049A .074 UNCH .074 2725 ---- ---- .043A .043A .062 UNCH .062 2750 ---- ---- .037A .037A .052 UNCH .052 2775 ---- ---- .033A .033A .043 -.001 .044 2800 ---- ---- .029A .029A .037 UNCH .037 2825 ---- ---- .026A .026A .031 -.001 .032 2850 ---- ---- .024A .024A .026 -.001 .027 2875 ---- ---- .022A .022A .023 UNCH .023 2900 ---- ---- ---- .020A .019 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 SO4 FEB23 Silver Weekly Friday Option - Week 4 PUT 1875 ---- ---- ---- ---- .003 -.001 .004 1900 ---- .006B ---- .006B .003 -.002 .005 1925 ---- .009B ---- .009B .005 -.002 .007 1950 ---- .012B ---- .012B .006 -.003 .009 1975 ---- .016B ---- .016B .008 -.004 .012 2000 ---- .021B .015A .021B .011 -.005 .016 2025 ---- .029B .019A .029B .014 -.007 .021 2050 ---- .039B .023A .039B .019 -.008 .027 2075 ---- .053B .029A .053B .025 -.010 .035 2100 ---- .072B .037A .072B .033 -.013 .046 2125 ---- .096B .047A .096B .044 -.015 .059 2150 ---- .131B .060A .131B .058 -.018 .076 2175 ---- .173B .079A .173B .076 -.022 .098 2200 ---- .225B .103A .225B .100 -.025 .125 2225 ---- .289B .134A .289B .131 -.029 .160 2250 .295 .365B .174A .365B .172 -.032 20 .204 2275 ---- .454B .224A .454B .223 -.036 .259 2280 ---- .474B .235A .474B .234 -.038 .272 2285 ---- .494B .247A .494B .247 -.038 .285 2290 ---- .515B .259A .515B .259 -.039 .298 2295 ---- .537B .272A .537B .272 -.041 .313 2300 ---- .559B .286A .559B .286 -.041 .327 2305 ---- .582B .300A .581B .300 -.043 .343 2310 ---- .606B .314A .605B .315 -.044 .359 2315 ---- .631B .329A .630B .330 -.045 .375 2320 ---- .656B .345A .656B .346 -.046 .392 2325 ---- .682B .361A .682B .363 -.047 .410 2330 ---- .709B .378A .708B .380 -.049 .429 2335 ---- .736B .396A .736B .397 -.051 .448 2340 ---- .764B .419A .764B .416 -.051 .467 2345 ---- .792B .437A .792B .434 -.054 .488 2350 ---- .821B .456A .820B .454 -.054 .508 2355 ---- .851B .476A .851B .474 -.056 .530 2360 ---- .881B .497A .881B .494 -.058 .552 2365 ---- .912B .517A .912B .515 -.060 .575 2370 ---- .943B .539A .943B .537 -.061 .598 2375 ---- .974B .561A .973B .559 -.063 .622 2380 ---- 1.000B .584A 1.000B .582 -.064 .646 2385 ---- 1.021B .607A 1.008B .606 -.066 .672 2390 ---- 1.008B .632A 1.004B .630 -.067 .697 2395 ---- 1.008B .656A 1.008B .654 -.069 .723 2400 ---- 1.141B .681A 1.141B .679 -.071 .750 2405 ---- 1.005B .707A 1.005B .705 -.072 .777 2410 ---- 1.014B .734A 1.014B .731 -.074 .805 2415 ---- 1.014B .761A 1.014B .758 -.075 .833 2420 ---- 1.026B .788A 1.022B .786 -.076 .862 2425 ---- 1.320B .816A 1.320B .814 -.078 .892 2430 ---- 1.016B .845A 1.016B .842 -.080 .922 2435 ---- 1.014B .874A 1.014B .871 -.081 .952 2440 ---- 1.014B .904A 1.014B .901 -.083 .984 2445 ---- 1.020B .934A 1.020B .931 -.084 1.015 2450 ---- 1.510B .965A 1.510B .962 -.085 1.047 2455 ---- ---- .996A .996A .994 -.086 1.080 2460 ---- ---- ---- ---- 1.026 -.087 1.113 2465 ---- ---- ---- ---- 1.059 -.088 1.147 2470 ---- ---- ---- ---- 1.092 -.089 1.181 2475 ---- 1.710B 1.127A 1.710B 1.126 -.090 1.216 2480 ---- ---- ---- ---- 1.160 -.091 1.251 2485 ---- ---- ---- 1.280A 1.195 ---- ---- 2490 ---- ---- ---- 1.315A 1.230 ---- ---- 2495 ---- ---- ---- 1.352A 1.266 ---- ---- 2500 ---- 1.919B 1.302A 1.919B 1.302 -.094 1.396 2525 ---- 2.135B 1.488A 2.135B 1.490 -.097 1.587 2550 ---- 2.357B 1.684A 2.355B 1.689 -.099 1.788 2575 ---- 2.585B 1.890A 2.585B 1.897 -.101 1.998 2600 ---- 2.816B 2.102A 2.816B 2.112 -.102 2.214 2625 ---- 3.051B 2.322A 3.051B 2.334 -.103 2.437 2650 ---- 3.289B 2.547A 3.285B 2.561 -.103 2.664 2675 ---- 3.529B 2.777A 3.527B 2.792 -.104 2.896 2700 ---- 3.772B 3.012A 3.772B 3.026 -.105 3.131 2725 ---- 3.855B 3.249A 3.855B 3.264 -.104 3.368 2750 ---- 3.867B 3.488A 3.865B 3.504 -.104 3.608 2775 ---- 3.870B 3.730A 3.865B 3.745 -.105 3.850 2800 ---- ---- ---- ---- 3.988 -.105 4.093 2825 ---- ---- ---- ---- 4.232 -.105 4.337 2850 ---- ---- ---- ---- 4.478 -.105 4.583 2875 ---- ---- ---- ---- 4.724 -.105 4.829 2900 ---- ---- ---- ---- 4.970 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 W1S FEB23 Silver Weekly Wednesday Option - Week 1 CALL 1850 ---- ---- ---- ---- 5.337 +.104 5.233 1875 ---- ---- ---- ---- 5.087 +.104 4.983 1900 ---- ---- ---- ---- 4.837 +.104 4.733 1925 ---- ---- ---- ---- 4.587 +.104 4.483 1950 ---- ---- ---- ---- 4.337 +.104 4.233 1975 ---- ---- ---- ---- 4.087 +.103 3.984 2000 ---- ---- ---- ---- 3.837 +.103 3.734 2025 ---- ---- ---- ---- 3.587 +.103 3.484 2050 ---- ---- ---- ---- 3.337 +.103 3.234 2075 ---- ---- ---- ---- 3.087 +.103 2.984 2100 ---- ---- ---- ---- 2.837 +.103 2.734 2125 ---- ---- ---- ---- 2.587 +.103 2.484 2150 ---- ---- ---- ---- 2.337 +.103 2.234 2175 ---- ---- ---- ---- 2.087 +.103 1.984 2200 ---- ---- ---- ---- 1.837 +.103 1.734 1 2225 ---- ---- .826A .826A 1.587 +.102 1.485 2 2240 ---- ---- ---- ---- 1.437 +.100 1.337 2245 ---- ---- .711A .711A 1.387 +.100 1.287 2250 ---- ---- .596A .596A 1.337 +.099 1.238 2255 ---- ---- .625A .625A 1.287 +.098 1.189 2260 ---- ---- .584A .584A 1.237 +.097 1.140 2265 ---- ---- .544A .544A 1.187 +.095 1.092 2270 ---- ---- .506A .506A 1.137 +.093 1.044 2275 ---- ---- .395A .395A 1.087 +.092 .995 2 2280 ---- ---- .435A .435A 1.037 +.089 .948 2285 ---- ---- .327A .327A .988 +.088 .900 2290 ---- ---- .295A .295A .938 +.085 .853 2295 ---- ---- .262A .262A .889 +.082 .807 2300 .329 .777B .233A .777B .840 +.079 4 .761 4 2305 ---- ---- .208A .208A .791 +.076 .715 2310 ---- ---- .184A .184A .743 +.073 .670 2315 ---- ---- .163A .163A .695 +.068 .627 2320 .188 .588 .143A .544 .647 +.063 28 .584 2325 .141 .620B .125A .620B .601 +.060 2 .541 2330 .156 .500B .109A .443A .555 +.054 12 .501 2335 ---- .464B .093A .093A .509 +.048 .461 2340 .116 .466B .081A .465B .465 +.042 16 .423 2345 .196 .424B .070A .423B .422 +.036 3 .386 3 2350 .183 .397B .060A .191A .381 +.031 7 .350 1 2355 ---- .343B .053A .053A .341 +.024 .317 2360 ---- .306B .046A .046A .303 +.018 .285 4 4 2365 ---- .271B .040A .040A .267 +.012 1 .255 3 3 2370 ---- .248B .036A .036A .234 +.006 .228 2375 .069 .218B .025 .200B .203 +.001 13 .202 2380 ---- .189B .028A .028A .175 -.004 2 .179 8 22 2385 ---- .163B .025A .025A .149 -.008 .157 2390 ---- .139B .023A .023A .126 -.012 .138 10 9 2395 ---- ---- .020A .020A .106 -.015 .121 8 8 2400 .094 .094 .018A .075A .089 -.017 3 .106 2 374 2405 ---- ---- .017A .017A .074 -.018 .092 2410 ---- ---- .015A .015A .062 -.018 1 .080 1 1 2415 ---- ---- .014A .014A .051 -.019 1 .070 2420 ---- ---- .013A .013A .042 -.019 1 .061 6 12 2425 ---- ---- .012A .012A .035 -.018 .053 2430 ---- ---- .011A .011A .029 -.017 .046 1 1 2435 ---- ---- .010A .010A .024 -.017 .041 2440 ---- ---- .010A .010A .020 -.016 .036 2445 ---- ---- .009A .009A .016 -.015 .031 2450 .010 .010 .008A .013B .013 -.015 1 .028 1 1 2455 ---- ---- .007A .007A .011 -.013 .024 2460 ---- ---- .007A .007A .009 -.012 .021 2465 ---- ---- .007A .007A .008 -.011 .019 3 2470 ---- ---- .006A .006A .006 -.011 .017 18 2475 .005 .005 .005 .005 .005 -.010 3 .015 3 2480 ---- ---- .006A .006A .004 -.009 .013 2485 ---- ---- .006A .006A .004 -.008 .012 2490 ---- ---- .005A .005A .003 -.008 .011 2495 ---- ---- .005A .005A .002 -.008 .010 2500 ---- ---- .005A .005A .002 -.007 .009 1 52 2505 ---- ---- .005A .005A .002 -.006 .008 2510 ---- ---- .005A .005A .001 -.006 .007 2515 ---- ---- .005A .005A .001 -.005 .006 2520 ---- ---- .005A .005A .001 -.005 .006 2525 ---- ---- ---- ---- .001 -.004 .005 2530 ---- ---- .004A .004A .001 -.004 .005 2535 ---- ---- ---- ---- .001 -.003 .004 2550 ---- ---- ---- ---- .001 -.002 .003 2575 ---- ---- ---- ---- .001 -.001 .002 10 2600 ---- ---- ---- ---- .001 UNCH .001 1 2625 ---- ---- ---- ---- .001 UNCH .001 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 98 45 535 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 UNCH .001 2200 ---- .002B ---- .002B .001 UNCH .001 10 2225 ---- .010B ---- .010B .001 -.001 .002 2240 ---- .020B ---- .020B .001 -.003 .004 2245 ---- .025B .004A .025B .001 -.004 .005 2 2250 ---- .030B .004A .030B .001 -.005 1 .006 3 12 2255 ---- .037B .004A .037B .001 -.006 .007 2260 ---- .045B .005A .045B .001 -.007 .008 6 2265 ---- .054B .005A .054B .001 -.008 .009 2270 .010 .064B .005A .005A .001 -.010 1 .011 6 2275 .004 .076B .004 .004 .001 -.012 4 .013 2280 .078 .090B .006A .028B .001 -.014 12 .015 2285 ---- .104B .007A .104B .002 -.015 .017 1 2290 .050 .122B .007A .007A .002 -.018 5 .020 1 2295 ---- .141B .008A .141B .003 -.021 4 .024 4 6 2300 .032 .162B .008A .015B .004 -.024 17 .028 1 201 2305 ---- .187B .010A .187B .005 -.027 .032 2310 .126 .217 .011A .011A .007 -.031 8 .038 4 4 2315 ---- .241B .014A .241B .009 -.035 8 .044 6 2320 .164 .268B .016A .016A .012 -.039 9 .051 1 2325 .200 .304B .018A .021B .015 -.044 7 .059 2330 ---- .334B .022A .334B .019 -.049 .068 2335 .198 .361B .026A .026A .023 -.055 2 .078 2340 .320 .397B .031A .031A .029 -.061 1 .090 3 3 2345 ---- .435B .037A .434B .036 -.067 .103 2350 .086 .493B .040 .046A .045 -.072 13 .117 2 54 2355 ---- .515B .055A .514B .055 -.079 .134 2360 ---- .558B .066A .557B .067 -.085 .152 3 3 2365 .186 .601B .080A .187B .081 -.092 2 .173 1 2370 .169 .644B .090 .091 .098 -.097 30 .195 2375 .161 .715B .116A .116A .117 -.102 5 .219 101 2380 .310 .603B .137A .312B .139 -.107 1 .246 2385 ---- .581B .161A .302B .163 -.111 .274 2390 ---- .594B .187A .394B .190 -.115 .305 2395 ---- .614B .215A .215A .220 -.118 .338 2400 ---- .952B .243A .243A .253 -.119 .372 31 2405 ---- .599B .281A .538B .288 -.121 .409 2410 ---- .607B .384A .586B .326 -.121 .447 2415 ---- .581B .420A .420A .365 -.122 .487 4 2420 ---- .539B .456A .456A .406 -.122 .528 2425 ---- .993B .433A .993B .449 -.121 .570 2 2430 ---- ---- .537A .537A .493 -.120 .613 2435 ---- ---- .578A .578A .538 -.119 .657 3 2440 ---- ---- ---- ---- .584 -.118 .702 2445 ---- ---- ---- ---- .630 -.118 .748 2450 ---- 1.005B .659A 1.004B .677 -.117 .794 5 2455 ---- ---- ---- ---- .725 -.116 .841 2460 ---- ---- ---- ---- .773 -.115 .888 2465 ---- ---- ---- ---- .821 -.115 .936 2470 ---- ---- ---- ---- .870 -.114 .984 2475 ---- ---- ---- ---- .919 -.113 1.032 3 2480 ---- ---- ---- ---- .968 -.112 1.080 2485 ---- ---- ---- ---- 1.017 -.112 1.129 2490 ---- ---- ---- ---- 1.067 -.110 1.177 2495 ---- ---- ---- ---- 1.116 -.110 1.226 2500 ---- ---- ---- ---- 1.166 -.109 1.275 2 2505 ---- ---- ---- ---- 1.216 -.108 1.324 2510 ---- ---- ---- ---- 1.265 -.109 1.374 2515 ---- ---- ---- ---- 1.315 -.108 1.423 2520 ---- ---- ---- ---- 1.365 -.107 1.472 2525 ---- ---- ---- ---- 1.415 -.107 1.522 1 2530 ---- ---- ---- ---- 1.465 -.106 1.571 2535 ---- ---- ---- ---- 1.515 -.106 1.621 2550 ---- ---- ---- ---- 1.665 -.105 1.770 2575 ---- ---- ---- ---- 1.915 -.104 2.019 2600 ---- ---- ---- ---- 2.165 -.103 2.268 2625 ---- ---- ---- ---- 2.415 -.103 2.518 2650 ---- ---- ---- ---- 2.665 -.103 2.768 2675 ---- ---- ---- ---- 2.915 -.103 3.018 2700 ---- ---- ---- ---- 3.165 -.103 3.268 2725 ---- ---- ---- ---- 3.415 -.103 3.518 2750 ---- ---- ---- ---- 3.665 -.103 3.768 2775 ---- ---- ---- ---- 3.915 -.103 4.018 2800 ---- ---- ---- ---- 4.165 -.103 4.268 2825 ---- ---- ---- ---- 4.415 -.102 4.517 2850 ---- ---- ---- ---- 4.665 -.102 4.767 2875 ---- ---- ---- ---- 4.915 -.102 5.017 2900 ---- ---- ---- ---- 5.165 -.102 5.267 2925 ---- ---- ---- ---- 5.415 -.102 5.517 TOTAL EST.VOL VOLUME OPEN INT TOTAL 130 20 469 W2S FEB23 Silver Weekly Wednesday Option - Week 2 CALL 1850 ---- ---- ---- ---- 5.336 +.103 5.233 1875 ---- ---- ---- ---- 5.086 +.103 4.983 1900 ---- ---- ---- ---- 4.836 +.103 4.733 1925 ---- ---- ---- ---- 4.586 +.103 4.483 1950 ---- ---- ---- ---- 4.336 +.103 4.233 1975 ---- ---- ---- ---- 4.086 +.103 3.983 2000 ---- ---- ---- ---- 3.836 +.103 3.733 2025 ---- ---- ---- ---- 3.586 +.103 3.483 2050 ---- ---- ---- ---- 3.336 +.102 3.234 2075 ---- ---- ---- ---- 3.087 +.102 2.985 2100 ---- ---- ---- ---- 2.838 +.100 2.738 2125 ---- ---- 1.837A 1.837A 2.590 +.099 2.491 2150 ---- ---- 1.602A 1.602A 2.343 +.097 2.246 2175 ---- ---- 1.375A 1.375A 2.098 +.094 2.004 2200 ---- 1.837B 1.157A 1.157A 1.856 +.090 1.766 2225 ---- 1.637B .955A .955A 1.618 +.085 1.533 2 2250 ---- 1.405B .769A .769A 1.388 +.080 1.308 2 2255 ---- 1.269B .740A .740A 1.343 +.079 1.264 2260 ---- 1.263B .712A .712A 1.298 +.077 1.221 2265 ---- 1.218B .680A .680A 1.254 +.075 1.179 2270 ---- 1.173B .648A .648A 1.210 +.074 1.136 2275 ---- 1.183B .606A .606A 1.167 +.072 1.095 2280 ---- 1.085B .588A .588A 1.125 +.071 1.054 2285 ---- 1.042B .549A .549A 1.083 +.069 1.014 2290 ---- 1.000B .521A .521A 1.042 +.068 .974 2295 ---- .957B .495A .495A 1.001 +.066 .935 2300 ---- .974B .469A .469A .962 +.065 .897 2305 ---- .876B .444A .444A .923 +.063 .860 2310 ---- .835B .420A .420A .884 +.061 .823 2315 ---- .793B .397A .397A .847 +.060 .787 2320 ---- .755B .375A .375A .810 +.058 .752 2325 ---- .782B .354A .354A .774 +.056 .718 2330 ---- .705B .334A .334A .739 +.054 .685 2335 ---- .698B .314A .314A .705 +.052 .653 2340 ---- .677B .296A .296A .671 +.049 .622 4 2345 ---- .644B .278A .278A .639 +.048 .591 2350 ---- .613B .262A .262A .607 +.045 .562 2355 ---- .581B .246A .246A .576 +.043 .533 2360 ---- .550B .231A .231A .546 +.040 .506 2365 ---- .523B .217A .217A .517 +.038 .479 2370 ---- .495B .202A .202A .489 +.036 .453 2375 ---- .468B .189A .189A .462 +.033 .429 2380 ---- .442B .177A .177A .436 +.031 .405 2385 ---- .417B .166A .166A .411 +.029 .382 70 70 2390 ---- .393B .156A .156A .387 +.027 .360 2395 ---- .370B .146A .146A .363 +.023 .340 2400 ---- .347B .137A .137A .341 +.021 .320 1 2405 ---- .326B .129A .129A .320 +.019 .301 2410 ---- .305B .120A .120A .300 +.017 .283 2415 ---- .285B .113A .113A .281 +.015 .266 2420 ---- .267B .106A .106A .263 +.013 .250 2425 ---- .249B .099A .099A .246 +.012 .234 100 2430 ---- .232B .093A .093A .230 +.010 .220 2435 ---- .217B .088A .088A .215 +.009 .206 2440 ---- .203B .083A .083A .201 +.008 .193 3 2445 ---- .189B .078A .078A .187 +.006 .181 2450 ---- .176B .073A .073A .175 +.006 .169 2 2455 ---- .164B .069A .069A .163 +.005 .158 2460 ---- .153B .064A .064A .152 +.004 .148 2465 ---- .143B .060A .060A .141 +.002 .139 2470 ---- .133B .057A .057A .131 +.001 .130 2475 .111 .123B .053A .123B .122 +.001 2 .121 2480 ---- .114B .050A .050A .114 +.001 .113 2485 ---- ---- .047A .047A .106 UNCH .106 2490 ---- ---- .044A .044A .098 -.001 .099 2495 ---- ---- .042A .042A .091 -.001 .092 2500 ---- ---- .040A .040A .085 -.001 .086 2505 ---- ---- .037A .037A .079 -.001 .080 2510 ---- ---- .035A .035A .073 -.002 .075 2515 ---- ---- .033A .033A .068 -.002 .070 2520 ---- ---- .032A .032A .063 -.003 .066 2525 ---- ---- .030A .030A .059 -.002 .061 2530 ---- ---- .028A .028A .055 -.002 .057 2535 ---- ---- .027A .027A .051 -.003 .054 2550 ---- ---- .023A .023A .041 -.003 .044 2575 ---- ---- .019A .019A .030 -.002 .032 2600 ---- ---- .015A .015A .022 -.002 .024 10 2 2625 ---- ---- .013A .013A .016 -.002 .018 2650 ---- ---- .011A .011A .013 -.001 .014 2675 ---- ---- .010A .010A .010 -.001 .011 2700 ---- ---- ---- ---- .008 -.001 .009 2725 ---- ---- ---- ---- .007 UNCH .007 2750 ---- ---- ---- ---- .005 -.001 .006 2775 ---- ---- ---- ---- .004 -.001 .005 2800 ---- ---- ---- ---- .004 UNCH .004 2825 ---- ---- ---- ---- .003 UNCH .003 2850 ---- ---- ---- ---- .003 UNCH .003 2875 ---- ---- ---- ---- .002 -.001 .003 2900 ---- ---- ---- ---- .002 UNCH .002 2925 ---- ---- ---- ---- .002 UNCH .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 80 186 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 UNCH .001 2025 ---- ---- ---- ---- .001 -.001 .002 2050 ---- .004B ---- .004B .001 -.002 .003 2075 ---- .007B ---- .007B .002 -.002 .004 2100 ---- .013B ---- .013B .003 -.003 .006 2125 ---- .022B .009A .022B .005 -.005 .010 2150 ---- .036B .012A .036B .008 -.007 .015 2175 ---- .058B .016A .058B .013 -.010 .023 2200 ---- .091B .023A .091B .021 -.013 .034 84 2225 ---- .137B .035A .137B .034 -.017 .051 1 2250 ---- .200B .054A .199B .053 -.023 .076 2255 ---- .214B .059A .214B .058 -.025 .083 2260 ---- .230B .065A .230B .063 -.026 .089 2265 ---- .248B .070A .248B .069 -.028 .097 2270 ---- .266B .077A .266B .075 -.029 .104 2275 ---- .286B .084A .286B .082 -.031 .113 2280 ---- .306B .091A .306B .090 -.032 .122 2285 ---- .327B .099A .327B .098 -.034 .132 2290 ---- .350B .107A .350B .107 -.035 .142 2295 ---- .373B .117A .373B .116 -.037 .153 2300 ---- .397B .126A .397B .126 -.039 .165 2305 ---- .422B .137A .422B .137 -.040 .177 2310 ---- .448B .148A .448B .149 -.042 .191 2315 ---- .475B .160A .475B .161 -.044 .205 2 2320 ---- .503B .172A .503B .174 -.046 .220 2325 ---- .532B .186A .532B .188 -.048 .236 100 2330 ---- .562B .200A .562B .203 -.050 .253 21 2335 ---- .593B .216A .592B .219 -.051 .270 2340 ---- .614B .232A .613B .236 -.053 .289 2345 ---- .646B .250A .645B .253 -.056 .309 2350 ---- .691B .268A .691B .271 -.058 .329 42 2355 ---- .715B .287A .715B .291 -.059 .350 2360 ---- .755B .308A .755B .311 -.062 .373 2 2365 ---- .782B .328A .781B .332 -.064 .396 2370 ---- .776B .351A .767B .353 -.067 .420 3 2375 ---- .869B .374A .869B .376 -.070 .446 3 2380 ---- .824B .398A .762B .400 -.072 .472 2385 ---- .865B .423A .770B .425 -.074 .499 6 2390 ---- .906B .449A .772B .451 -.076 .527 2395 ---- .947B .475A .778B .477 -.079 .556 2400 ---- 1.067B .503A 1.067B .505 -.081 .586 2405 ---- 1.031B .531A .771B .534 -.083 .617 2410 ---- 1.075B .561A .766B .564 -.085 .649 2415 ---- 1.119B .590A .746B .595 -.087 .682 2420 ---- 1.163B .623A .758B .627 -.089 .716 2425 ---- 1.280B .654A 1.280B .660 -.091 .751 2430 .707 1.252B .688A .705A .694 -.092 4 .786 2435 ---- 1.298B .722A .722A .729 -.093 .822 2440 ---- 1.344B .757A .757A .764 -.095 .859 2445 ---- 1.390B .865A .865A .801 -.096 .897 2450 ---- 1.505B .828A 1.505B .838 -.098 .936 2455 ---- 1.458B .939A .939A .876 -.099 .975 2460 ---- 1.436B .977A .977A .915 -.099 1.014 2465 ---- 1.424B 1.016A 1.016A .954 -.101 1.055 2470 ---- 1.449B 1.055A 1.055A .995 -.101 1.096 2475 ---- 1.736B 1.023A 1.736B 1.035 -.102 1.137 2480 ---- 1.445B 1.135A 1.135A 1.077 -.102 1.179 2485 ---- 1.485B 1.176A 1.176A 1.119 -.103 1.222 2490 ---- 1.480B 1.218A 1.218A 1.161 -.104 1.265 2495 ---- 1.428B 1.260A 1.260A 1.204 -.104 1.308 2500 ---- 1.973B 1.235A 1.973B 1.248 -.104 1.352 2505 ---- 1.421B 1.346A 1.346A 1.292 -.104 1.396 2510 ---- ---- 1.390A 1.390A 1.336 -.105 1.441 2515 ---- ---- 1.435A 1.435A 1.381 -.105 1.486 2520 ---- ---- 1.479A 1.479A 1.426 -.105 1.531 2525 ---- 2.214B 1.458A 2.214B 1.472 -.105 1.577 1 2530 ---- ---- ---- ---- 1.517 -.106 1.623 2535 ---- ---- ---- ---- 1.564 -.105 1.669 2550 ---- 2.244B 1.688A 2.244B 1.704 -.106 1.810 2575 ---- 2.220B 1.925A 2.220B 1.942 -.106 2.048 1 2600 ---- ---- ---- ---- 2.184 -.105 2.289 2625 ---- ---- ---- ---- 2.429 -.104 2.533 2650 ---- ---- ---- ---- 2.675 -.104 2.779 2675 ---- ---- ---- ---- 2.922 -.104 3.026 2700 ---- ---- ---- ---- 3.170 -.104 3.274 2725 ---- ---- ---- ---- 3.419 -.103 3.522 2750 ---- ---- ---- ---- 3.667 -.104 3.771 2775 ---- ---- ---- ---- 3.916 -.104 4.020 2800 ---- ---- ---- ---- 4.166 -.103 4.269 2825 ---- ---- ---- ---- 4.415 -.103 4.518 2850 ---- ---- ---- ---- 4.665 -.103 4.768 2875 ---- ---- ---- ---- 4.915 -.102 5.017 2900 ---- ---- ---- ---- 5.164 -.103 5.267 2925 ---- ---- ---- ---- 5.414 -.103 5.517 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 266 W3S FEB23 Silver Weekly Wednesday Option - Week 3 CALL 1850 ---- ---- ---- ---- 5.336 +.103 5.233 1875 ---- ---- ---- ---- 5.086 +.103 4.983 1900 ---- ---- ---- ---- 4.836 +.103 4.733 1925 ---- ---- ---- ---- 4.587 +.103 4.484 1950 ---- ---- ---- ---- 4.337 +.102 4.235 1975 ---- ---- ---- ---- 4.088 +.102 3.986 2000 ---- ---- ---- ---- 3.839 +.101 3.738 2025 ---- ---- ---- ---- 3.591 +.100 3.491 2050 ---- ---- ---- ---- 3.343 +.099 3.244 2075 ---- ---- 2.345A 2.345A 3.096 +.098 2.998 2100 ---- ---- 2.109A 2.109A 2.851 +.096 2.755 2125 ---- ---- 1.879A 1.879A 2.607 +.094 2.513 2150 ---- 2.384B 1.656A 1.656A 2.365 +.090 2.275 2175 ---- 2.146B 1.443A 1.443A 2.128 +.087 2.041 2200 ---- 1.915B 1.241A 1.241A 1.895 +.082 1.813 2225 ---- 1.688B 1.054A 1.054A 1.671 +.077 1.594 2250 ---- 1.471B .884A .884A 1.456 +.072 1.384 2255 ---- ---- ---- ---- 1.414 +.070 1.344 2260 ---- ---- ---- ---- 1.373 +.069 1.304 2265 ---- ---- ---- ---- 1.333 +.068 1.265 2270 ---- ---- ---- ---- 1.292 +.066 1.226 2275 ---- 1.266B .733A .733A 1.253 +.065 1.188 2280 ---- ---- .705A .705A 1.214 +.064 1.150 2285 ---- ---- .677A .677A 1.176 +.063 1.113 2290 ---- ---- .651A .651A 1.138 +.061 1.077 2295 ---- ---- .625A .625A 1.101 +.060 1.041 2300 ---- 1.074B .600A .600A 1.064 +.058 1.006 2305 ---- ---- .576A .576A 1.028 +.056 .972 2310 ---- ---- .552A .552A .993 +.055 .938 2315 ---- ---- .530A .530A .958 +.053 .905 2320 .570 .723B .507A .507A .924 +.051 1 .873 2325 ---- .899B .486A .486A .891 +.050 .841 2330 ---- ---- .465A .465A .858 +.048 .810 2335 ---- ---- .445A .445A .826 +.046 .780 2340 ---- ---- .426A .426A .795 +.044 .751 2345 ---- .726B .407A .407A .765 +.043 .722 19 2350 ---- .743B .389A .389A .735 +.041 .694 2355 ---- .714B .372A .372A .706 +.039 .667 2360 ---- .686B .355A .355A .678 +.038 .640 2365 ---- .658B .339A .339A .651 +.036 .615 2370 ---- .632B .324A .324A .624 +.034 .590 2375 ---- .606B .309A .309A .598 +.033 .565 2380 ---- .580B .295A .295A .573 +.031 .542 2385 ---- .556B .281A .281A .549 +.030 .519 2390 ---- .532B .267A .267A .525 +.028 .497 2395 ---- .509B .254A .254A .502 +.026 .476 2400 ---- .486B .242A .242A .480 +.025 .455 1 1 2405 ---- .465B .231A .231A .458 +.023 .435 2410 ---- .444B .220A .220A .438 +.022 .416 2415 ---- .424B .210A .210A .418 +.021 .397 2420 ---- .404B .200A .200A .399 +.020 .379 2425 ---- .385B .190A .190A .380 +.018 .362 2430 ---- .367B .181A .181A .362 +.016 .346 2435 ---- .349B .172A .172A .345 +.015 .330 2440 ---- .332B .165A .165A .329 +.015 .314 2445 ---- .316B .157A .157A .313 +.013 .300 1 1 2450 ---- .301B .149A .149A .298 +.012 .286 1 2455 ---- .286B .142A .142A .283 +.011 .272 2460 ---- .272B .135A .135A .269 +.010 .259 2465 ---- .258B .129A .129A .256 +.009 .247 2470 ---- .247B .122A .122A .243 +.008 .235 1 2475 ---- .234B .117A .117A .231 +.007 .224 2480 ---- .222B .111A .111A .220 +.007 .213 2485 ---- .211B .106A .106A .208 +.005 .203 2490 ---- .200B .101A .101A .198 +.005 .193 2495 ---- .190B .096A .096A .188 +.005 .183 2500 ---- .180B .091A .091A .178 +.004 .174 2525 ---- .139B .071A .071A .137 +.001 .136 1 2550 ---- .106B .056A .056A .105 UNCH .105 2575 ---- ---- .045A .045A .081 -.001 .082 2600 ---- ---- .036A .036A .063 -.002 .065 2625 ---- ---- .029A .029A .049 -.002 .051 2650 ---- ---- .024A .024A .039 -.002 .041 2675 ---- ---- .020A .020A .031 -.002 .033 2700 ---- ---- .017A .017A .025 -.002 .027 2725 ---- ---- .015A .015A .020 -.002 .022 2750 ---- ---- .013A .013A .017 -.001 .018 2775 ---- ---- .012A .012A .014 -.001 .015 2800 ---- ---- .011A .011A .011 -.001 .012 2825 ---- ---- ---- ---- .009 -.001 .010 2850 ---- ---- ---- ---- .008 -.001 .009 2875 ---- ---- ---- ---- .007 UNCH .007 2900 ---- ---- ---- ---- .006 UNCH .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 24 W3S FEB23 Silver Weekly Wednesday Option - Week 3 PUT 1850 ---- ---- ---- ---- .002 UNCH .002 1875 ---- ---- ---- ---- .002 -.001 .003 1900 ---- ---- ---- ---- .003 UNCH .003 1925 ---- ---- ---- ---- .004 UNCH .004 1950 ---- ---- ---- ---- .005 -.001 .006 1975 ---- ---- ---- ---- .006 -.001 .007 2000 ---- ---- ---- ---- .007 -.002 .009 2025 ---- .014B .010A .013B .009 -.003 .012 2050 ---- .021B .012A .021B .011 -.004 .015 2075 ---- .031B .015A .030B .014 -.005 .019 2100 ---- .044B .019A .044B .018 -.007 .025 2125 ---- .063B .025A .063B .024 -.009 .033 2150 ---- .090B .034A .089B .032 -.013 .045 2175 ---- .128B .047A .128B .044 -.017 .061 2200 ---- .176B .066A .174B .062 -.021 .083 2225 ---- .237B .091A .236B .087 -.026 .113 2250 ---- .314B .125A .312B .122 -.031 .153 2255 ---- .332B .133A .330B .130 -.033 .163 2260 ---- .350B .142A .348B .139 -.034 .173 2265 ---- .369B .151A .369B .148 -.036 .184 2270 ---- .388B .160A .387B .158 -.037 .195 2275 ---- .409B .171A .171A .169 -.038 .207 1 2280 ---- .431B .181A .430B .180 -.039 .219 2285 ---- .454B .192A .454B .191 -.041 .232 2290 ---- .477B .204A .477B .203 -.043 .246 2295 ---- .501B .216A .501B .216 -.044 .260 2300 ---- .526B .230A .230A .229 -.046 .275 7 2305 ---- .552B .243A .243A .243 -.047 .290 2310 ---- .578B .258A .258A .258 -.048 .306 2315 ---- .605B .273A .605B .273 -.050 .323 2320 ---- .633B .291A .291A .289 -.052 .341 2325 ---- .662B .307A .662B .306 -.053 .359 2330 ---- .691B .324A .324A .323 -.055 .378 7 7 2335 ---- .721B .342A .721B .341 -.057 .398 2340 ---- .751B .361A .751B .360 -.058 .418 1 2345 ---- .783B .380A .380A .379 -.060 .439 31 2350 ---- .814B .401A .814B .400 -.061 .461 20 2355 ---- .832B .421A .800B .421 -.063 .484 2360 ---- .865B .443A .443A .442 -.066 .508 2365 ---- .899B .466A .821B .465 -.067 .532 2370 ---- .801B .489A .801B .488 -.069 .557 2375 ---- .985B .513A .985B .512 -.070 .582 2380 ---- .813B .538A .812B .537 -.072 .609 2385 ---- .810B .563A .810B .562 -.074 .636 2390 ---- .811B .589A .811B .589 -.075 .664 2395 ---- .798B .616A .798B .616 -.076 .692 2400 ---- 1.170B .644A 1.170B .644 -.078 .722 2405 ---- .796B .672A .796B .672 -.079 .751 2410 ---- .802B .701A .802B .701 -.081 .782 2415 ---- ---- .730A .730A .731 -.083 .814 2420 ---- ---- .761A .761A .762 -.084 .846 2425 ---- 1.368B .792A 1.368B .793 -.085 .878 2430 ---- ---- ---- ---- .826 -.086 .912 2435 ---- ---- ---- ---- .858 -.088 .946 2440 ---- ---- ---- ---- .892 -.088 .980 2445 ---- ---- ---- ---- .926 -.090 1.016 2450 ---- 1.577B .956A 1.577B .961 -.090 1.051 2455 ---- ---- ---- ---- .996 -.092 1.088 2460 ---- ---- ---- ---- 1.032 -.093 1.125 2465 ---- ---- ---- ---- 1.069 -.093 1.162 2470 ---- ---- ---- ---- 1.106 -.094 1.200 2475 ---- 1.796B 1.137A 1.796B 1.144 -.095 1.239 2480 ---- ---- ---- ---- 1.182 -.096 1.278 2485 ---- ---- ---- ---- 1.221 -.097 1.318 2490 ---- ---- ---- ---- 1.260 -.098 1.358 2495 ---- ---- ---- ---- 1.300 -.098 1.398 2500 ---- 2.021B 1.332A 2.020B 1.340 -.099 1.439 2525 ---- 2.253B 1.539A 2.253B 1.549 -.101 1.650 2550 ---- 2.488B 1.755A 2.488B 1.767 -.103 1.870 2575 ---- 2.728B 1.980A 2.728B 1.992 -.104 2.096 2600 ---- 2.969B 2.210A 2.969B 2.224 -.104 2.328 2625 ---- 3.016B 2.444A 3.013B 2.460 -.104 2.564 2650 ---- 3.036B 2.683A 3.036B 2.699 -.105 2.804 2675 ---- ---- 2.925A 2.925A 2.941 -.105 3.046 2700 ---- ---- ---- ---- 3.185 -.104 3.289 2725 ---- ---- ---- ---- 3.430 -.104 3.534 2750 ---- ---- ---- ---- 3.676 -.104 3.780 2775 ---- ---- ---- ---- 3.923 -.104 4.027 2800 ---- ---- ---- ---- 4.171 -.104 4.275 2825 ---- ---- ---- ---- 4.419 -.104 4.523 2850 ---- ---- ---- ---- 4.668 -.103 4.771 2875 ---- ---- ---- ---- 4.917 -.103 5.020 2900 ---- ---- ---- ---- 5.166 -.103 5.269 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 67 W4S FEB23 Silver Weekly Wednesday Option - Week 4 CALL 1850 ---- ---- ---- ---- 5.336 +.103 5.233 1875 ---- ---- ---- ---- 5.086 +.103 4.983 1900 ---- ---- ---- ---- 4.836 +.103 4.733 1925 ---- ---- ---- ---- 4.586 +.102 4.484 1950 ---- ---- ---- ---- 4.337 +.102 4.235 1975 ---- ---- ---- ---- 4.088 +.100 3.988 2000 ---- ---- ---- ---- 3.840 +.099 3.741 2025 ---- ---- ---- ---- 3.594 +.098 3.496 2050 ---- ---- 2.603A 2.603A 3.348 +.096 3.252 2075 ---- ---- 2.368A 2.368A 3.104 +.094 3.010 2100 ---- ---- 2.139A 2.139A 2.863 +.092 2.771 2125 ---- 2.642B 1.918A 1.918A 2.624 +.089 2.535 2150 ---- 2.406B 1.704A 1.704A 2.389 +.086 2.303 2175 ---- 2.177B 1.499A 1.499A 2.159 +.081 2.078 2200 ---- 1.952B 1.308A 1.308A 1.935 +.076 1.859 2225 ---- 1.736B 1.129A 1.129A 1.720 +.072 1.648 2250 ---- 1.529B .966A .966A 1.515 +.066 1.449 2260 ---- ---- ---- ---- 1.436 +.063 1.373 2265 ---- ---- ---- ---- 1.398 +.063 1.335 2270 ---- ---- .848A .848A 1.360 +.062 1.298 2275 ---- 1.334B .820A .820A 1.322 +.060 1.262 2280 ---- ---- .792A .792A 1.285 +.059 1.226 2285 ---- ---- .766A .766A 1.249 +.058 1.191 2290 ---- ---- .739A .739A 1.213 +.057 1.156 2295 ---- ---- .714A .714A 1.178 +.056 1.122 2300 ---- 1.151B .690A .690A 1.143 +.054 1.089 2305 ---- ---- .666A .666A 1.109 +.053 1.056 2310 ---- ---- .642A .642A 1.075 +.051 1.024 2315 ---- ---- .620A .620A 1.042 +.050 .992 2320 ---- ---- .598A .598A 1.010 +.049 .961 2325 ---- .985B .576A .576A .979 +.048 .931 2330 ---- ---- .555A .555A .947 +.046 .901 2335 ---- ---- .535A .535A .917 +.045 .872 2340 ---- .845B .516A .516A .887 +.044 .843 2345 ---- .845B .496A .496A .858 +.043 .815 2350 ---- .835B .478A .478A .830 +.042 .788 2355 ---- .807B .460A .460A .802 +.040 .762 2360 ---- .780B .443A .443A .775 +.039 .736 2365 ---- .753B .426A .426A .748 +.038 .710 2370 ---- .727B .410A .410A .722 +.036 .686 2375 ---- .701B .394A .394A .697 +.035 .662 2380 ---- .676B .379A .379A .672 +.034 .638 2385 ---- .652B .364A .364A .648 +.032 .616 2390 ---- .629B .350A .350A .624 +.030 .594 2395 ---- .606B .336A .336A .601 +.029 .572 2400 ---- .583B .323A .323A .579 +.028 .551 2405 ---- .561B .309A .309A .557 +.026 .531 2410 ---- .540B .296A .296A .536 +.025 .511 2415 ---- .520B .285A .285A .516 +.024 .492 2420 ---- .500B .273A .273A .496 +.022 .474 2425 ---- .481B .262A .262A .477 +.021 .456 2430 ---- .463B .252A .252A .458 +.020 .438 2435 ---- .444B .242A .242A .440 +.019 .421 2440 ---- .428B .232A .232A .423 +.018 .405 2445 ---- .410B .223A .223A .406 +.017 .389 2450 ---- .395B .214A .214A .390 +.016 .374 2455 ---- .378B .205A .205A .374 +.015 .359 2460 ---- .363B .197A .197A .359 +.014 .345 2465 ---- .348B .189A .189A .344 +.013 .331 2470 ---- .334B .181A .181A .330 +.012 .318 2475 ---- .320B .174A .174A .316 +.011 .305 2480 ---- .307B .167A .167A .303 +.010 .293 2485 ---- .295B .160A .160A .290 +.009 .281 2490 ---- .283B .154A .154A .278 +.009 .269 2495 ---- .271B .147A .147A .266 +.008 .258 2500 ---- .260B .141A .141A .255 +.007 .248 2525 ---- .209B .116A .116A .205 +.005 .200 2550 ---- .168B .094A .094A .164 +.002 .162 2575 ---- .134B .077A .077A .132 +.001 .131 2600 ---- .107B .064A .064A .106 UNCH .106 2625 ---- ---- .053A .053A .086 UNCH .086 2650 ---- ---- .044A .044A .070 -.001 .071 2675 ---- ---- .037A .037A .057 -.001 .058 2700 ---- ---- .032A .032A .047 -.001 .048 2725 ---- ---- .027A .027A .039 -.002 .041 2750 ---- ---- .023A .023A .033 -.001 .034 2775 ---- ---- .020A .020A .028 -.001 .029 2800 ---- ---- .018A .018A .023 -.002 .025 2825 ---- ---- .016A .016A .020 -.001 .021 2850 ---- ---- .015A .015A .017 -.002 .019 2875 ---- ---- .013A .013A .015 -.001 .016 2900 ---- ---- .012A .012A .013 -.001 .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL W4S FEB23 Silver Weekly Wednesday Option - Week 4 PUT 1850 ---- .003B ---- ---- .001 -.001 .002 1875 ---- .004B ---- .004B .002 -.001 .003 1900 ---- .006B ---- .006B .003 -.001 .004 1925 ---- .008B ---- .008B .004 -.001 .005 1950 ---- .011B ---- .011B .005 -.002 .007 1975 ---- .015B ---- .014B .007 -.003 .010 2000 ---- .021B ---- .021B .009 -.005 .014 2025 ---- .029B .017A .029B .013 -.005 .018 2050 ---- .039B .021A .039B .017 -.008 .025 2075 ---- .054B .026A .054B .024 -.009 .033 2100 ---- .074B .034A .074B .032 -.011 .043 2125 ---- .101B .045A .101B .043 -.014 .057 2150 ---- .137B .059A .136B .058 -.017 .075 2175 ---- .183B .079A .181B .077 -.022 .099 2200 ---- .240B .105A .238B .103 -.027 .130 2225 ---- .310B .139A .309B .137 -.032 .169 2250 ---- .395B .183A .393B .182 -.037 .219 2260 ---- .433B .204A .204A .203 -.039 .242 2265 ---- .453B .215A .451B .214 -.041 .255 2270 ---- .474B .226A .474B .226 -.042 .268 2275 ---- .495B .238A .495B .239 -.042 .281 2280 ---- .517B .251A .517B .251 -.044 .295 2285 ---- .541B .264A .264A .265 -.045 .310 2290 ---- .564B .278A .564B .279 -.046 .325 2295 ---- .589B .292A .292A .294 -.047 .341 2300 ---- .614B .307A .613B .309 -.048 .357 2305 ---- .640B .323A .640B .325 -.049 .374 2310 ---- .667B .339A .667B .341 -.051 .392 2315 ---- .694B .356A .694B .358 -.052 .410 2320 ---- .722B .377A .377A .376 -.053 .429 2325 ---- .750B .394A .750B .394 -.055 .449 2330 ---- .779B .413A .779B .413 -.056 .469 2335 ---- .809B .432A .809B .432 -.058 .490 2340 ---- .839B .453A .839B .452 -.059 .511 2345 ---- .870B .473A .473A .473 -.060 .533 2350 ---- .902B .494A .494A .494 -.062 .556 2355 ---- .934B .516A .934B .516 -.063 .579 2360 ---- .955B .538A .949B .539 -.064 .603 3 3 2365 ---- .988B .562A .981B .562 -.066 .628 2370 ---- .941B .585A .941B .586 -.067 .653 2375 ---- 1.068B .610A 1.068B .611 -.068 .679 2380 ---- .935B .635A .934B .636 -.069 .705 2385 ---- .941B .661A .941B .662 -.070 .732 2390 ---- .950B .687A .950B .688 -.072 .760 2395 ---- .955B .714A .955B .715 -.074 .789 2400 ---- 1.246B .742A 1.246B .743 -.075 .818 2405 ---- .945B .770A .945B .771 -.076 .847 2410 ---- .938B .799A .937B .800 -.077 .877 2415 ---- .940B .828A .940B .829 -.079 .908 2420 ---- .955B .858A .955B .859 -.081 .940 2425 ---- 1.438B .889A 1.438B .890 -.081 .971 2430 ---- ---- .920A .920A .921 -.083 1.004 2435 ---- ---- .951A .951A .953 -.084 1.037 2440 ---- ---- ---- ---- .986 -.085 1.071 2445 ---- ---- ---- ---- 1.019 -.086 1.105 2450 ---- 1.639B 1.050A 1.639B 1.052 -.087 1.139 2455 ---- ---- ---- ---- 1.086 -.088 1.174 2460 ---- ---- ---- ---- 1.121 -.089 1.210 2465 ---- ---- ---- ---- 1.156 -.090 1.246 2470 ---- ---- ---- ---- 1.192 -.091 1.283 2475 ---- 1.849B 1.225A 1.847B 1.228 -.092 1.320 2480 ---- ---- ---- ---- 1.265 -.092 1.357 2485 ---- ---- ---- ---- 1.302 -.093 1.395 2490 ---- ---- ---- ---- 1.340 -.094 1.434 2495 ---- ---- ---- ---- 1.378 -.094 1.472 2500 ---- 2.067B 1.411A 2.067B 1.416 -.096 1.512 2525 ---- 2.292B 1.609A 2.291B 1.616 -.098 1.714 2550 ---- 2.521B 1.817A 2.521B 1.825 -.100 1.925 2575 ---- 2.755B 2.032A 2.755B 2.042 -.101 2.143 2600 ---- 2.992B 2.254A 2.992B 2.266 -.102 2.368 2625 ---- 3.231B 2.481A 3.231B 2.495 -.103 2.598 2650 ---- 3.473B 2.714A 3.473B 2.728 -.104 2.832 2675 ---- 3.564B 2.950A 3.564B 2.965 -.104 3.069 2700 ---- 3.588B 3.189A 3.588B 3.205 -.104 3.309 2725 ---- 3.572B 3.431A 3.572B 3.447 -.104 3.551 2750 ---- ---- ---- ---- 3.690 -.104 3.794 2775 ---- ---- ---- ---- 3.935 -.104 4.039 2800 ---- ---- ---- ---- 4.181 -.104 4.285 2825 ---- ---- ---- ---- 4.427 -.104 4.531 2850 ---- ---- ---- ---- 4.674 -.104 4.778 2875 ---- ---- ---- ---- 4.922 -.104 5.026 2900 ---- ---- ---- ---- 5.170 -.104 5.274 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 3 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 23.37 +.29 23.08 10050 ---- ---- ---- ---- 22.87 +.29 22.58 10100 ---- ---- ---- ---- 22.37 +.29 22.08 10150 ---- ---- ---- ---- 21.87 +.29 21.58 10200 ---- ---- ---- ---- 21.37 +.29 21.08 10250 ---- ---- ---- ---- 20.87 +.29 20.58 10300 ---- ---- ---- ---- 20.37 +.29 20.08 10350 ---- ---- ---- ---- 19.87 +.29 19.58 10500 ---- ---- ---- ---- 18.37 +.29 18.08 10550 ---- ---- ---- ---- 17.87 +.29 17.58 10600 ---- ---- ---- ---- 17.37 +.29 17.08 10650 ---- ---- ---- ---- 16.87 +.29 16.58 10700 ---- ---- ---- ---- 16.37 +.29 16.08 10750 ---- ---- ---- ---- 15.87 +.29 15.58 10800 ---- ---- ---- ---- 15.37 +.29 15.08 10850 ---- ---- ---- ---- 14.87 +.29 14.58 10900 ---- ---- ---- ---- 14.37 +.29 14.08 10950 ---- ---- ---- ---- 13.87 +.29 13.58 11000 ---- ---- ---- ---- 13.37 +.29 13.08 11050 ---- ---- ---- ---- 12.87 +.29 12.58 11100 ---- ---- ---- ---- 12.37 +.29 12.08 11150 ---- ---- ---- ---- 11.87 +.29 11.58 11200 ---- ---- ---- ---- 11.37 +.29 11.08 11250 ---- ---- ---- ---- 10.87 +.29 10.58 11300 ---- ---- ---- ---- 10.37 +.29 10.08 11350 ---- ---- ---- ---- 9.87 +.29 9.58 11400 ---- ---- ---- ---- 9.37 +.29 9.08 11450 ---- ---- ---- ---- 8.87 +.29 8.58 11500 ---- ---- ---- ---- 8.37 +.29 8.08 11550 ---- ---- ---- ---- 7.87 +.29 7.58 11600 ---- ---- ---- ---- 7.37 +.29 7.08 11650 ---- ---- ---- ---- 6.87 +.28 6.59 11700 ---- ---- ---- ---- 6.37 +.28 6.09 11750 ---- ---- ---- ---- 5.87 +.28 5.59 11800 ---- ---- ---- ---- 5.37 +.28 5.09 11850 ---- ---- ---- ---- 4.87 +.28 4.59 11900 ---- ---- ---- ---- 4.37 +.28 4.09 11950 ---- ---- ---- ---- 3.87 +.28 3.59 12000 ---- ---- ---- ---- 3.37 +.28 3.09 12050 ---- ---- ---- ---- 2.87 +.28 2.59 12100 ---- ---- ---- ---- 2.37 +.28 2.09 12150 ---- ---- ---- ---- 1.87 +.28 1.59 12200 ---- ---- ---- ---- 1.37 +.28 1.09 12250 ---- ---- ---- ---- .87 +.29 .58 12300 ---- ---- ---- ---- .37 +.27 .10 12350 ---- ---- ---- ---- .01 UNCH .01 12400 ---- ---- ---- ---- .01 UNCH .01 12450 ---- ---- ---- ---- .01 ---- ---- 6000 ---- ---- ---- ---- 63.37 +.30 63.07 6050 ---- ---- ---- ---- 62.87 +.30 62.57 6100 ---- ---- ---- ---- 62.37 +.30 62.07 6150 ---- ---- ---- ---- 61.87 +.30 61.57 6200 ---- ---- ---- ---- 61.37 +.30 61.07 6250 ---- ---- ---- ---- 60.87 +.30 60.57 6300 ---- ---- ---- ---- 60.37 +.30 60.07 6350 ---- ---- ---- ---- 59.87 +.30 59.57 6400 ---- ---- ---- ---- 59.37 +.30 59.07 6450 ---- ---- ---- ---- 58.87 +.30 58.57 7500 ---- ---- ---- ---- 48.37 +.30 48.07 7550 ---- ---- ---- ---- 47.87 +.30 47.57 7600 ---- ---- ---- ---- 47.37 +.30 47.07 7650 ---- ---- ---- ---- 46.87 +.30 46.57 7700 ---- ---- ---- ---- 46.37 +.30 46.07 7750 ---- ---- ---- ---- 45.87 +.30 45.57 7800 ---- ---- ---- ---- 45.37 +.30 45.07 7850 ---- ---- ---- ---- 44.87 +.30 44.57 7900 ---- ---- ---- ---- 44.37 +.30 44.07 7950 ---- ---- ---- ---- 43.87 +.30 43.57 8000 ---- ---- ---- ---- 43.37 +.30 43.07 8050 ---- ---- ---- ---- 42.87 +.30 42.57 8100 ---- ---- ---- ---- 42.37 +.30 42.07 8150 ---- ---- ---- ---- 41.87 +.30 41.57 8200 ---- ---- ---- ---- 41.37 +.30 41.07 8250 ---- ---- ---- ---- 40.87 +.30 40.57 8300 ---- ---- ---- ---- 40.37 +.30 40.07 8350 ---- ---- ---- ---- 39.87 +.29 39.58 8400 ---- ---- ---- ---- 39.37 +.29 39.08 8450 ---- ---- ---- ---- 38.87 +.29 38.58 8500 ---- ---- ---- ---- 38.37 +.29 38.08 8550 ---- ---- ---- ---- 37.87 +.29 37.58 8600 ---- ---- ---- ---- 37.37 +.29 37.08 8650 ---- ---- ---- ---- 36.87 +.29 36.58 8700 ---- ---- ---- ---- 36.37 +.29 36.08 8750 ---- ---- ---- ---- 35.87 +.29 35.58 8800 ---- ---- ---- ---- 35.37 +.29 35.08 8850 ---- ---- ---- ---- 34.87 +.29 34.58 8900 ---- ---- ---- ---- 34.37 +.29 34.08 8950 ---- ---- ---- ---- 33.87 +.29 33.58 9000 ---- ---- ---- ---- 33.37 +.29 33.08 9050 ---- ---- ---- ---- 32.87 +.29 32.58 9100 ---- ---- ---- ---- 32.37 +.29 32.08 9150 ---- ---- ---- ---- 31.87 +.29 31.58 9200 ---- ---- ---- ---- 31.37 +.29 31.08 9250 ---- ---- ---- ---- 30.87 +.29 30.58 9300 ---- ---- ---- ---- 30.37 +.29 30.08 9350 ---- ---- ---- ---- 29.87 +.29 29.58 9400 ---- ---- ---- ---- 29.37 +.29 29.08 9450 ---- ---- ---- ---- 28.87 +.29 28.58 9500 ---- ---- ---- ---- 28.37 +.29 28.08 9550 ---- ---- ---- ---- 27.87 +.29 27.58 9600 ---- ---- ---- ---- 27.37 +.29 27.08 9650 ---- ---- ---- ---- 26.87 +.29 26.58 9700 ---- ---- ---- ---- 26.37 +.29 26.08 9750 ---- ---- ---- ---- 25.87 +.29 25.58 9800 ---- ---- ---- ---- 25.37 +.29 25.08 9850 ---- ---- ---- ---- 24.87 +.29 24.58 9900 ---- ---- ---- ---- 24.37 +.29 24.08 9950 ---- ---- ---- ---- 23.87 +.29 23.58 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 9.08 +.50 8.58 12050 ---- ---- ---- ---- 8.64 +.48 8.16 12100 ---- ---- ---- ---- 8.21 +.47 7.74 12150 ---- ---- ---- ---- 7.78 +.44 7.34 12200 ---- ---- ---- ---- 7.37 +.43 6.94 12250 ---- ---- ---- ---- 6.96 +.40 6.56 12300 ---- ---- ---- ---- 6.56 +.38 6.18 12350 ---- ---- ---- ---- 6.18 +.36 5.82 12400 ---- ---- ---- ---- 5.80 +.34 5.46 12450 ---- ---- ---- ---- 5.44 +.32 5.12 12500 ---- ---- ---- ---- 5.09 +.29 4.80 12550 ---- ---- ---- ---- 4.75 +.27 4.48 12600 ---- ---- ---- ---- 4.43 +.25 4.18 12650 ---- ---- ---- ---- 4.11 +.23 3.88 12700 ---- ---- ---- ---- 3.82 +.21 3.61 12750 ---- ---- ---- ---- 3.53 +.19 3.34 12800 ---- ---- ---- ---- 3.26 +.17 3.09 12850 ---- ---- ---- ---- 3.00 ---- ---- 12900 ---- ---- ---- ---- 2.76 ---- ---- 12950 ---- ---- ---- ---- 2.53 ---- ---- 6000 ---- ---- ---- ---- 68.55 +.68 67.87 6050 ---- ---- ---- ---- 68.05 +.67 67.38 6100 ---- ---- ---- ---- 67.55 +.67 66.88 6150 ---- ---- ---- ---- 67.06 +.68 66.38 6200 ---- ---- ---- ---- 66.56 +.68 65.88 6250 ---- ---- ---- ---- 66.06 +.68 65.38 6300 ---- ---- ---- ---- 65.56 +.68 64.88 6350 ---- ---- ---- ---- 65.06 +.67 64.39 6400 ---- ---- ---- ---- 64.56 +.67 63.89 6450 ---- ---- ---- ---- 64.06 +.68 63.38 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12250 ---- ---- ---- ---- 9.04 +.21 8.83 12300 ---- ---- ---- ---- 8.74 +.20 8.54 12350 ---- ---- ---- ---- 8.44 +.19 8.25 12400 ---- ---- ---- ---- 8.15 +.19 7.96 12450 ---- ---- ---- ---- 7.86 +.17 7.69 12500 ---- ---- ---- ---- 7.58 +.16 7.42 12550 ---- ---- ---- ---- 7.31 +.16 7.15 12600 ---- ---- ---- ---- 7.05 +.16 6.89 12650 ---- ---- ---- ---- 6.79 +.15 6.64 12700 ---- ---- ---- ---- 6.54 +.14 6.40 12750 ---- ---- ---- ---- 6.29 ---- ---- 12800 ---- ---- ---- ---- 6.05 ---- ---- 12850 ---- ---- ---- ---- 5.82 ---- ---- 12900 ---- ---- ---- ---- 5.59 ---- ---- 5950 ---- ---- ---- ---- 68.01 +.55 67.46 6000 ---- ---- ---- ---- 67.52 +.56 66.96 6050 ---- ---- ---- ---- 67.02 +.55 66.47 6100 ---- ---- ---- ---- 66.53 +.56 65.97 6150 ---- ---- ---- ---- 66.03 +.55 65.48 6200 ---- ---- ---- ---- 65.53 +.55 64.98 6250 ---- ---- ---- ---- 65.04 +.56 64.48 6300 ---- ---- ---- ---- 64.54 +.55 63.99 6350 ---- ---- ---- ---- 64.04 +.55 63.49 6400 ---- ---- ---- ---- 63.54 +.56 62.98 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12250 ---- ---- ---- ---- 11.22 +.47 10.75 12300 ---- ---- ---- ---- 10.95 +.47 10.48 12350 ---- ---- ---- ---- 10.68 +.48 10.20 12400 ---- ---- ---- ---- 10.42 +.48 9.94 12450 ---- ---- ---- ---- 10.16 +.48 9.68 12500 ---- ---- ---- ---- 9.91 +.49 9.42 12550 ---- ---- ---- ---- 9.66 +.49 9.17 12600 ---- ---- ---- ---- 9.41 +.48 8.93 12650 ---- ---- ---- ---- 9.17 +.49 8.68 12700 ---- ---- ---- ---- 8.94 ---- ---- 12750 ---- ---- ---- ---- 8.71 ---- ---- 12800 ---- ---- ---- ---- 8.48 ---- ---- 12850 ---- ---- ---- ---- 8.26 ---- ---- 12900 ---- ---- ---- ---- 8.04 ---- ---- 5900 ---- ---- ---- ---- 67.64 +.01 67.63 5950 ---- ---- ---- ---- 67.14 UNCH 67.14 6000 ---- ---- ---- ---- 66.65 +.01 66.64 6050 ---- ---- ---- ---- 66.15 UNCH 66.15 6100 ---- ---- ---- ---- 65.66 +.01 65.65 6150 ---- ---- ---- ---- 65.17 +.01 65.16 6200 ---- ---- ---- ---- 64.67 +.01 64.66 6250 ---- ---- ---- ---- 64.18 +.01 64.17 6300 ---- ---- ---- ---- 63.68 UNCH 63.68 6350 ---- ---- ---- ---- 63.18 +.01 63.17 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12200 ---- ---- ---- ---- 12.57 -.05 12.62 12250 ---- ---- ---- ---- 12.31 -.05 12.36 12300 ---- ---- ---- ---- 12.06 -.05 12.11 12350 ---- ---- ---- ---- 11.81 -.05 11.86 12400 ---- ---- ---- ---- 11.56 -.05 11.61 12450 ---- ---- ---- ---- 11.32 -.05 11.37 12500 ---- ---- ---- ---- 11.08 -.05 11.13 12550 ---- ---- ---- ---- 10.84 -.05 10.89 12600 ---- ---- ---- ---- 10.61 ---- ---- 12650 ---- ---- ---- ---- 10.38 ---- ---- 12700 ---- ---- ---- ---- 10.16 ---- ---- 12750 ---- ---- ---- ---- 9.94 ---- ---- 12800 ---- ---- ---- ---- 9.72 ---- ---- 5900 ---- ---- ---- ---- 66.57 UNCH 66.57 5950 ---- ---- ---- ---- 66.08 +.01 66.07 6000 ---- ---- ---- ---- 65.59 +.01 65.58 6050 ---- ---- ---- ---- 65.10 +.01 65.09 6100 ---- ---- ---- ---- 64.60 UNCH 64.60 6150 ---- ---- ---- ---- 64.11 +.01 64.10 6200 ---- ---- ---- ---- 63.62 +.01 63.61 6250 ---- ---- ---- ---- 63.13 +.01 63.12 6300 ---- ---- ---- ---- 62.63 +.01 62.62 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12100 ---- ---- ---- ---- 13.88 -.18 14.06 12150 ---- ---- ---- ---- 13.63 -.18 13.81 12200 ---- ---- ---- ---- 13.38 -.18 13.56 12250 ---- ---- ---- ---- 13.13 -.19 13.32 12300 ---- ---- ---- ---- 12.89 -.18 13.07 12350 ---- ---- ---- ---- 12.65 -.18 12.83 12400 ---- ---- ---- ---- 12.41 -.19 12.60 12450 ---- ---- ---- ---- 12.18 -.19 12.37 12500 ---- ---- ---- ---- 11.95 -.19 12.14 12550 ---- ---- ---- ---- 11.72 ---- ---- 12600 ---- ---- ---- ---- 11.50 ---- ---- 12650 ---- ---- ---- ---- 11.28 ---- ---- 12700 ---- ---- ---- ---- 11.06 ---- ---- 12750 ---- ---- ---- ---- 10.85 ---- ---- 5850 ---- ---- ---- ---- 66.06 +.01 66.05 5900 ---- ---- ---- ---- 65.57 +.01 65.56 5950 ---- ---- ---- ---- 65.08 +.01 65.07 6000 ---- ---- ---- ---- 64.59 +.01 64.58 6050 ---- ---- ---- ---- 64.10 +.01 64.09 6100 ---- ---- ---- ---- 63.61 +.01 63.60 6150 ---- ---- ---- ---- 63.12 +.01 63.11 6200 ---- ---- ---- ---- 62.63 +.01 62.62 6250 ---- ---- ---- ---- 62.14 +.01 62.13 6300 ---- ---- ---- ---- 61.65 +.01 61.64 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12100 ---- ---- ---- ---- 14.81 -.19 15.00 12150 ---- ---- ---- ---- 14.57 -.19 14.76 12200 ---- ---- ---- ---- 14.32 -.20 14.52 12250 ---- ---- ---- ---- 14.09 -.19 14.28 12300 ---- ---- ---- ---- 13.85 -.20 14.05 12350 ---- ---- ---- ---- 13.62 -.20 13.82 12400 ---- ---- ---- ---- 13.39 -.20 13.59 12450 ---- ---- ---- ---- 13.16 -.20 13.36 12500 ---- ---- ---- ---- 12.94 ---- ---- 12550 ---- ---- ---- ---- 12.72 ---- ---- 12600 ---- ---- ---- ---- 12.50 ---- ---- 12650 ---- ---- ---- ---- 12.29 ---- ---- 12700 ---- ---- ---- ---- 12.08 ---- ---- 5850 ---- ---- ---- ---- 65.43 UNCH 65.43 5900 ---- ---- ---- ---- 64.94 UNCH 64.94 5950 ---- ---- ---- ---- 64.46 UNCH 64.46 6000 ---- ---- ---- ---- 63.97 UNCH 63.97 6050 ---- ---- ---- ---- 63.49 UNCH 63.49 6100 ---- ---- ---- ---- 63.00 UNCH 63.00 6150 ---- ---- ---- ---- 62.51 UNCH 62.51 6200 ---- ---- ---- ---- 62.03 UNCH 62.03 6250 ---- ---- ---- ---- 61.54 UNCH 61.54 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 12000 ---- ---- ---- ---- 15.69 -.03 15.72 12050 ---- ---- ---- ---- 15.45 -.03 15.48 12100 ---- ---- ---- ---- 15.21 -.04 15.25 12150 ---- ---- ---- ---- 14.98 -.04 15.02 12200 ---- ---- ---- ---- 14.75 -.04 14.79 12250 ---- ---- ---- ---- 14.52 -.04 14.56 12300 ---- ---- ---- ---- 14.30 -.03 14.33 12350 ---- ---- ---- ---- 14.08 -.03 14.11 12400 ---- ---- ---- ---- 13.86 ---- ---- 12450 ---- ---- ---- ---- 13.64 ---- ---- 12500 ---- ---- ---- ---- 13.43 ---- ---- 12550 ---- ---- ---- ---- 13.22 ---- ---- 12600 ---- ---- ---- ---- 13.02 ---- ---- 5800 ---- ---- ---- ---- 64.59 UNCH 64.59 5850 ---- ---- ---- ---- 64.11 UNCH 64.11 5900 ---- ---- ---- ---- 63.63 UNCH 63.63 5950 ---- ---- ---- ---- 63.14 UNCH 63.14 6000 ---- ---- ---- ---- 62.66 UNCH 62.66 6050 ---- ---- ---- ---- 62.18 UNCH 62.18 6100 ---- ---- ---- ---- 61.70 UNCH 61.70 6150 ---- ---- ---- ---- 61.22 UNCH 61.22 6200 ---- ---- ---- ---- 60.73 UNCH 60.73 6250 ---- ---- ---- ---- 60.25 UNCH 60.25 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11900 ---- ---- ---- ---- 16.33 -.03 16.36 11950 ---- ---- ---- ---- 16.09 -.04 16.13 12000 ---- ---- ---- ---- 15.86 -.03 15.89 12050 ---- ---- ---- ---- 15.63 -.03 15.66 12100 ---- ---- ---- ---- 15.41 -.03 15.44 12150 ---- ---- ---- ---- 15.18 -.03 15.21 12200 ---- ---- ---- ---- 14.96 -.03 14.99 12250 ---- ---- ---- ---- 14.74 -.03 14.77 12300 ---- ---- ---- ---- 14.53 ---- ---- 12350 ---- ---- ---- ---- 14.31 ---- ---- 12400 ---- ---- ---- ---- 14.10 ---- ---- 12450 ---- ---- ---- ---- 13.90 ---- ---- 12500 ---- ---- ---- ---- 13.69 ---- ---- 5800 ---- ---- ---- ---- 63.35 UNCH 63.35 5850 ---- ---- ---- ---- 62.87 -.01 62.88 5900 ---- ---- ---- ---- 62.39 -.01 62.40 5950 ---- ---- ---- ---- 61.92 UNCH 61.92 6000 ---- ---- ---- ---- 61.44 UNCH 61.44 6050 ---- ---- ---- ---- 60.96 UNCH 60.96 6100 ---- ---- ---- ---- 60.48 UNCH 60.48 6150 ---- ---- ---- ---- 60.01 UNCH 60.01 6200 ---- ---- ---- ---- 59.53 UNCH 59.53 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 17.13 -.03 17.16 11900 ---- ---- ---- ---- 16.90 -.03 16.93 11950 ---- ---- ---- ---- 16.67 -.03 16.70 12000 ---- ---- ---- ---- 16.44 -.03 16.47 12050 ---- ---- ---- ---- 16.22 -.03 16.25 12100 ---- ---- ---- ---- 15.99 -.03 16.02 12150 ---- ---- ---- ---- 15.78 -.03 15.81 12200 ---- ---- ---- ---- 15.56 -.03 15.59 12250 ---- ---- ---- ---- 15.34 -.03 15.37 12300 ---- ---- ---- ---- 15.13 ---- ---- 12350 ---- ---- ---- ---- 14.92 ---- ---- 12400 ---- ---- ---- ---- 14.72 ---- ---- 12450 ---- ---- ---- ---- 14.52 ---- ---- 5750 ---- ---- ---- ---- 63.32 UNCH 63.32 5800 ---- ---- ---- ---- 62.84 UNCH 62.84 5850 ---- ---- ---- ---- 62.36 -.01 62.37 5900 ---- ---- ---- ---- 61.89 UNCH 61.89 5950 ---- ---- ---- ---- 61.42 UNCH 61.42 6000 ---- ---- ---- ---- 60.94 -.01 60.95 6050 ---- ---- ---- ---- 60.47 UNCH 60.47 6100 ---- ---- ---- ---- 60.00 UNCH 60.00 6150 ---- ---- ---- ---- 59.52 -.01 59.53 6200 ---- ---- ---- ---- 59.05 -.01 59.06 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 17.77 -.22 17.99 11850 ---- ---- ---- ---- 17.54 -.23 17.77 11900 ---- ---- ---- ---- 17.32 -.22 17.54 11950 ---- ---- ---- ---- 17.09 -.23 17.32 12000 ---- ---- ---- ---- 16.87 -.23 17.10 12050 ---- ---- ---- ---- 16.65 -.24 16.89 12100 ---- ---- ---- ---- 16.44 -.23 16.67 12150 ---- ---- ---- ---- 16.23 -.23 16.46 12200 ---- ---- ---- ---- 16.02 ---- ---- 12250 ---- ---- ---- ---- 15.81 ---- ---- 12300 ---- ---- ---- ---- 15.60 ---- ---- 12350 ---- ---- ---- ---- 15.40 ---- ---- 12400 ---- ---- ---- ---- 15.20 ---- ---- 5750 ---- ---- ---- ---- 62.49 -.02 62.51 5800 ---- ---- ---- ---- 62.02 -.02 62.04 5850 ---- ---- ---- ---- 61.55 -.02 61.57 5900 ---- ---- ---- ---- 61.08 -.02 61.10 5950 ---- ---- ---- ---- 60.61 -.03 60.64 6000 ---- ---- ---- ---- 60.15 -.02 60.17 6050 ---- ---- ---- ---- 59.68 -.02 59.70 6100 ---- ---- ---- ---- 59.21 -.03 59.24 6150 ---- ---- ---- ---- 58.75 -.02 58.77 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11750 ---- ---- ---- ---- 18.33 -.03 18.36 11800 ---- ---- ---- ---- 18.11 -.03 18.14 11850 ---- ---- ---- ---- 17.89 -.03 17.92 11900 ---- ---- ---- ---- 17.67 -.03 17.70 11950 ---- ---- ---- ---- 17.45 -.03 17.48 12000 ---- ---- ---- ---- 17.24 -.03 17.27 12050 ---- ---- ---- ---- 17.03 -.02 17.05 12100 ---- ---- ---- ---- 16.82 -.02 16.84 12150 ---- ---- ---- ---- 16.61 ---- ---- 12200 ---- ---- ---- ---- 16.40 ---- ---- 12250 ---- ---- ---- ---- 16.20 ---- ---- 12300 ---- ---- ---- ---- 16.00 ---- ---- 5700 ---- ---- ---- ---- 62.17 UNCH 62.17 5750 ---- ---- ---- ---- 61.70 -.01 61.71 5800 ---- ---- ---- ---- 61.23 -.01 61.24 5850 ---- ---- ---- ---- 60.77 -.01 60.78 5900 ---- ---- ---- ---- 60.31 UNCH 60.31 5950 ---- ---- ---- ---- 59.84 -.01 59.85 6000 ---- ---- ---- ---- 59.38 -.01 59.39 6050 ---- ---- ---- ---- 58.92 -.01 58.93 6100 ---- ---- ---- ---- 58.46 -.01 58.47 6150 ---- ---- ---- ---- 58.00 -.01 58.01 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 UNCH .01 12300 ---- ---- ---- ---- .01 -.01 .02 12350 ---- ---- ---- ---- .13 -.29 .42 12400 ---- ---- ---- ---- .63 -.30 .93 12450 ---- ---- ---- ---- 1.13 ---- ---- 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 ---- ---- ---- ---- .33 -.17 .50 12050 ---- ---- ---- ---- .39 -.19 .58 12100 ---- ---- ---- ---- .46 -.20 .66 12150 ---- ---- ---- ---- .53 -.22 .75 12200 ---- ---- ---- ---- .61 -.24 .85 12250 ---- ---- ---- ---- .70 -.27 .97 12300 ---- ---- ---- ---- .80 -.29 1.09 12350 ---- ---- ---- ---- .92 -.30 1.22 12400 ---- ---- ---- ---- 1.04 -.33 1.37 12450 ---- ---- ---- ---- 1.18 -.35 1.53 12500 ---- ---- ---- ---- 1.32 -.38 1.70 12550 ---- ---- ---- ---- 1.48 -.40 1.88 12600 ---- ---- ---- ---- 1.66 -.41 2.07 12650 ---- ---- ---- ---- 1.84 -.44 2.28 12700 ---- ---- ---- ---- 2.04 -.46 2.50 12750 ---- ---- ---- ---- 2.26 -.47 2.73 12800 ---- ---- ---- ---- 2.48 -.50 2.98 12850 ---- ---- ---- ---- 2.72 ---- ---- 12900 ---- ---- ---- ---- 2.98 ---- ---- 12950 ---- ---- ---- ---- 3.25 ---- ---- 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 ---- ---- ---- ---- 3.58 -.33 3.91 12300 ---- ---- ---- ---- 3.77 -.34 4.11 12350 ---- ---- ---- ---- 3.96 -.36 4.32 12400 ---- ---- ---- ---- 4.17 -.36 4.53 12450 ---- ---- ---- ---- 4.38 -.37 4.75 12500 ---- ---- ---- ---- 4.60 -.37 4.97 12550 ---- ---- ---- ---- 4.82 -.39 5.21 12600 ---- ---- ---- ---- 5.05 -.39 5.44 12650 ---- ---- ---- ---- 5.29 -.40 5.69 12700 ---- ---- ---- ---- 5.53 -.41 5.94 12750 ---- ---- ---- ---- 5.78 ---- ---- 12800 ---- ---- ---- ---- 6.04 ---- ---- 12850 ---- ---- ---- ---- 6.30 ---- ---- 12900 ---- ---- ---- ---- 6.57 ---- ---- 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 ---- ---- ---- ---- 6.39 +.47 5.92 12300 ---- ---- ---- ---- 6.62 +.48 6.14 12350 ---- ---- ---- ---- 6.84 +.47 6.37 12400 ---- ---- ---- ---- 7.08 +.48 6.60 12450 ---- ---- ---- ---- 7.31 +.48 6.83 12500 ---- ---- ---- ---- 7.55 +.48 7.07 12550 ---- ---- ---- ---- 7.80 +.49 7.31 12600 ---- ---- ---- ---- 8.05 +.49 7.56 12650 ---- ---- ---- ---- 8.30 +.49 7.81 12700 ---- ---- ---- ---- 8.56 ---- ---- 12750 ---- ---- ---- ---- 8.83 ---- ---- 12800 ---- ---- ---- ---- 9.09 ---- ---- 12850 ---- ---- ---- ---- 9.37 ---- ---- 12900 ---- ---- ---- ---- 9.64 ---- ---- 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12200 ---- ---- ---- ---- 8.04 -.05 8.09 12250 ---- ---- ---- ---- 8.28 -.05 8.33 12300 ---- ---- ---- ---- 8.52 -.04 8.56 12350 ---- ---- ---- ---- 8.76 -.05 8.81 12400 ---- ---- ---- ---- 9.00 -.05 9.05 12450 ---- ---- ---- ---- 9.25 -.05 9.30 12500 ---- ---- ---- ---- 9.50 -.05 9.55 12550 ---- ---- ---- ---- 9.76 -.05 9.81 12600 ---- ---- ---- ---- 10.02 ---- ---- 12650 ---- ---- ---- ---- 10.28 ---- ---- 12700 ---- ---- ---- ---- 10.55 ---- ---- 12750 ---- ---- ---- ---- 10.82 ---- ---- 12800 ---- ---- ---- ---- 11.10 ---- ---- 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 ---- ---- ---- ---- 9.12 -.19 9.31 12150 ---- ---- ---- ---- 9.36 -.18 9.54 12200 ---- ---- ---- ---- 9.60 -.19 9.79 12250 ---- ---- ---- ---- 9.84 -.19 10.03 12300 ---- ---- ---- ---- 10.09 -.19 10.28 12350 ---- ---- ---- ---- 10.34 -.19 10.53 12400 ---- ---- ---- ---- 10.60 -.18 10.78 12450 ---- ---- ---- ---- 10.85 -.19 11.04 12500 ---- ---- ---- ---- 11.12 -.18 11.30 12550 ---- ---- ---- ---- 11.38 ---- ---- 12600 ---- ---- ---- ---- 11.65 ---- ---- 12650 ---- ---- ---- ---- 11.92 ---- ---- 12700 ---- ---- ---- ---- 12.19 ---- ---- 12750 ---- ---- ---- ---- 12.47 ---- ---- 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 UNCH .01 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12100 ---- ---- ---- ---- 10.42 -.20 10.62 12150 ---- ---- ---- ---- 10.67 -.19 10.86 12200 ---- ---- ---- ---- 10.92 -.19 11.11 12250 ---- ---- ---- ---- 11.17 -.19 11.36 12300 ---- ---- ---- ---- 11.42 -.20 11.62 12350 ---- ---- ---- ---- 11.67 -.20 11.87 12400 ---- ---- ---- ---- 11.93 -.20 12.13 12450 ---- ---- ---- ---- 12.20 -.20 12.40 12500 ---- ---- ---- ---- 12.46 ---- ---- 12550 ---- ---- ---- ---- 12.73 ---- ---- 12600 ---- ---- ---- ---- 13.00 ---- ---- 12650 ---- ---- ---- ---- 13.28 ---- ---- 12700 ---- ---- ---- ---- 13.56 ---- ---- 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 -.01 .02 6000 ---- ---- ---- ---- .02 UNCH .02 6050 ---- ---- ---- ---- .02 UNCH .02 6100 ---- ---- ---- ---- .02 UNCH .02 6150 ---- ---- ---- ---- .02 UNCH .02 6200 ---- ---- ---- ---- .02 -.01 .03 6250 ---- ---- ---- ---- .03 UNCH .03 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 12000 ---- ---- ---- ---- 11.42 -.03 11.45 12050 ---- ---- ---- ---- 11.67 -.03 11.70 12100 ---- ---- ---- ---- 11.92 -.03 11.95 12150 ---- ---- ---- ---- 12.17 -.04 12.21 12200 ---- ---- ---- ---- 12.43 -.03 12.46 12250 ---- ---- ---- ---- 12.69 -.03 12.72 12300 ---- ---- ---- ---- 12.95 -.03 12.98 12350 ---- ---- ---- ---- 13.21 -.04 13.25 12400 ---- ---- ---- ---- 13.48 ---- ---- 12450 ---- ---- ---- ---- 13.75 ---- ---- 12500 ---- ---- ---- ---- 14.02 ---- ---- 12550 ---- ---- ---- ---- 14.30 ---- ---- 12600 ---- ---- ---- ---- 14.58 ---- ---- 5800 ---- ---- ---- ---- .03 UNCH .03 5850 ---- ---- ---- ---- .03 UNCH .03 5900 ---- ---- ---- ---- .03 UNCH .03 5950 ---- ---- ---- ---- .04 UNCH .04 6000 ---- ---- ---- ---- .04 UNCH .04 6050 ---- ---- ---- ---- .04 UNCH .04 6100 ---- ---- ---- ---- .05 UNCH .05 6150 ---- ---- ---- ---- .05 UNCH .05 6200 ---- ---- ---- ---- .06 UNCH .06 6250 ---- ---- ---- ---- .06 UNCH .06 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11900 ---- ---- ---- ---- 12.12 -.03 12.15 11950 ---- ---- ---- ---- 12.37 -.03 12.40 12000 ---- ---- ---- ---- 12.63 -.03 12.66 12050 ---- ---- ---- ---- 12.88 -.03 12.91 12100 ---- ---- ---- ---- 13.14 -.03 13.17 12150 ---- ---- ---- ---- 13.40 -.03 13.43 12200 ---- ---- ---- ---- 13.66 -.03 13.69 12250 ---- ---- ---- ---- 13.93 -.03 13.96 12300 ---- ---- ---- ---- 14.20 ---- ---- 12350 ---- ---- ---- ---- 14.47 ---- ---- 12400 ---- ---- ---- ---- 14.74 ---- ---- 12450 ---- ---- ---- ---- 15.02 ---- ---- 12500 ---- ---- ---- ---- 15.30 ---- ---- 5800 ---- ---- ---- ---- .05 UNCH .05 5850 ---- ---- ---- ---- .06 UNCH .06 5900 ---- ---- ---- ---- .06 UNCH .06 5950 ---- ---- ---- ---- .07 UNCH .07 6000 ---- ---- ---- ---- .07 UNCH .07 6050 ---- ---- ---- ---- .08 UNCH .08 6100 ---- ---- ---- ---- .09 UNCH .09 6150 ---- ---- ---- ---- .09 UNCH .09 6200 ---- ---- ---- ---- .10 UNCH .10 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11850 ---- ---- ---- ---- 12.74 -.03 12.77 11900 ---- ---- ---- ---- 12.99 -.03 13.02 11950 ---- ---- ---- ---- 13.24 -.03 13.27 12000 ---- ---- ---- ---- 13.50 -.03 13.53 12050 ---- ---- ---- ---- 13.76 -.03 13.79 12100 ---- ---- ---- ---- 14.02 -.03 14.05 12150 ---- ---- ---- ---- 14.28 -.03 14.31 12200 ---- ---- ---- ---- 14.55 -.03 14.58 12250 ---- ---- ---- ---- 14.81 -.03 14.84 12300 ---- ---- ---- ---- 15.08 ---- ---- 12350 ---- ---- ---- ---- 15.36 ---- ---- 12400 ---- ---- ---- ---- 15.64 ---- ---- 12450 ---- ---- ---- ---- 15.92 ---- ---- 5750 ---- ---- ---- ---- .08 UNCH .08 5800 ---- ---- ---- ---- .08 UNCH .08 5850 ---- ---- ---- ---- .09 UNCH .09 5900 ---- ---- ---- ---- .10 UNCH .10 5950 ---- ---- ---- ---- .11 UNCH .11 6000 ---- ---- ---- ---- .11 -.01 .12 6050 ---- ---- ---- ---- .12 -.01 .13 6100 ---- ---- ---- ---- .13 -.01 .14 6150 ---- ---- ---- ---- .14 -.01 .15 6200 ---- ---- ---- ---- .15 -.01 .16 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11800 ---- ---- ---- ---- 13.54 -.23 13.77 11850 ---- ---- ---- ---- 13.79 -.23 14.02 11900 ---- ---- ---- ---- 14.05 -.23 14.28 11950 ---- ---- ---- ---- 14.31 -.23 14.54 12000 ---- ---- ---- ---- 14.57 -.23 14.80 12050 ---- ---- ---- ---- 14.83 -.23 15.06 12100 ---- ---- ---- ---- 15.09 -.24 15.33 12150 ---- ---- ---- ---- 15.36 -.23 15.59 12200 ---- ---- ---- ---- 15.63 ---- ---- 12250 ---- ---- ---- ---- 15.90 ---- ---- 12300 ---- ---- ---- ---- 16.18 ---- ---- 12350 ---- ---- ---- ---- 16.46 ---- ---- 12400 ---- ---- ---- ---- 16.74 ---- ---- 5750 ---- ---- ---- ---- .12 -.02 .14 5800 ---- ---- ---- ---- .13 -.02 .15 5850 ---- ---- ---- ---- .14 -.02 .16 5900 ---- ---- ---- ---- .15 -.02 .17 5950 ---- ---- ---- ---- .17 -.01 .18 6000 ---- ---- ---- ---- .18 -.02 .20 6050 ---- ---- ---- ---- .19 -.02 .21 6100 ---- ---- ---- ---- .21 -.02 .23 6150 ---- ---- ---- ---- .22 -.02 .24 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11750 ---- ---- ---- ---- 14.26 -.03 14.29 11800 ---- ---- ---- ---- 14.52 -.03 14.55 11850 ---- ---- ---- ---- 14.78 -.02 14.80 11900 ---- ---- ---- ---- 15.04 -.02 15.06 11950 ---- ---- ---- ---- 15.30 -.03 15.33 12000 ---- ---- ---- ---- 15.56 -.03 15.59 12050 ---- ---- ---- ---- 15.83 -.03 15.86 12100 ---- ---- ---- ---- 16.10 -.03 16.13 12150 ---- ---- ---- ---- 16.37 ---- ---- 12200 ---- ---- ---- ---- 16.64 ---- ---- 12250 ---- ---- ---- ---- 16.92 ---- ---- 12300 ---- ---- ---- ---- 17.20 ---- ---- 5700 ---- ---- ---- ---- .17 UNCH .17 5750 ---- ---- ---- ---- .18 UNCH .18 5800 ---- ---- ---- ---- .19 -.01 .20 5850 ---- ---- ---- ---- .21 UNCH .21 5900 ---- ---- ---- ---- .22 -.01 .23 5950 ---- ---- ---- ---- .24 UNCH .24 6000 ---- ---- ---- ---- .26 UNCH .26 6050 ---- ---- ---- ---- .27 -.01 .28 6100 ---- ---- ---- ---- .29 UNCH .29 6150 ---- ---- ---- ---- .31 UNCH .31 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG JAN 23 31 EVT OPT ON GC SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1825 ---- ---- ---- 19.00B 20.00 ---- ---- 1850 ---- ---- ---- 19.00B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.50B 20.00 ---- ---- 1910 ---- ---- ---- 19.50B 20.00 ---- ---- 1920 ---- ---- ---- 19.50B 20.00 ---- ---- 1930 ---- ---- ---- 1.25A 20.00 ---- ---- 1940 18.25 19.50B 18.25 18.00A 20.00 ---- 10 ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1960 ---- ---- ---- .50A .00 ---- ---- 1970 ---- ---- ---- .50A .00 ---- ---- 1980 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2025 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2075 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 ECG JAN 23 31 EVT OPT ON GC SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1910 ---- ---- ---- .50A .00 ---- ---- 1920 1.50 13.50B .50A 7.00B .00 ---- 8 ---- 1930 5.50 18.75B .50 .50 .00 ---- 7 ---- 1940 13.00 13.00 .50A .50A .00 ---- 3 ---- 1950 ---- ---- ---- 16.75A 20.00 ---- ---- 1960 ---- ---- ---- 19.25B 20.00 ---- ---- 1970 ---- ---- ---- 19.25B 20.00 ---- ---- 1980 ---- ---- ---- 19.00B 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 18 ECH JAN 23 31 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 ---- ---- ---- 19.50B 20.00 ---- ---- 405 ---- ---- ---- 19.50B 20.00 ---- ---- 410 ---- ---- ---- 19.50B 20.00 ---- ---- 415 ---- ---- ---- 5.75A 20.00 ---- ---- 420 15.25 19.50B 13.50 11.50A 20.00 ---- 80 ---- 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 80 ECH JAN 23 31 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 5.00 5.00 .50A .50A .00 ---- 1 ---- 420 14.50 14.50 .50A .50A .00 ---- 50 ---- 425 ---- ---- ---- 16.75A 20.00 ---- ---- 430 ---- ---- ---- 19.50B 20.00 ---- ---- 435 ---- ---- ---- 19.25B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 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 51 ECI JAN 23 31 EVT OPT ON SI SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2150 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.00B 20.00 ---- ---- 2250 ---- ---- ---- 19.25B 20.00 ---- ---- 2300 ---- ---- ---- 19.50B 20.00 ---- ---- 2350 3.75 19.50B 3.75 19.50B 20.00 ---- 1 ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2450 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2550 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- 2800 ---- ---- ---- .50A .00 ---- ---- 2900 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 ECI JAN 23 31 EVT OPT ON SI SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 5.00 5.00 .50A .50A .00 ---- 1 ---- 2400 ---- ---- ---- 16.50A 20.00 ---- ---- 2450 ---- ---- ---- 19.25B 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 ***